Date,Open,High,Low,Close,Volume,OpenInt
2010-10-15,3.1351,3.2346,3.1351,3.2346,803,0
2010-10-18,3.2346,3.2346,3.2346,3.2346,503,0
2010-10-19,3.0852,3.0852,3.0852,3.0852,1909,0
2010-10-21,3.2346,3.2346,3.2346,3.2346,2512,0
2010-10-22,3.1351,3.1351,3.1351,3.1351,503,0
2010-10-27,3.2346,3.2346,3.2346,3.2346,2009,0
2010-10-28,3.0057,3.0057,3.0057,3.0057,1006,0
2010-10-29,3.4834,3.4834,3.4834,3.4834,503,0
2010-11-01,3.4834,3.4834,3.4834,3.4834,200,0
2010-11-08,3.4834,3.4834,3.4834,3.4834,200,0
2010-11-10,3.1351,3.2346,3.1351,3.2346,4019,0
2010-11-11,3.0852,3.0852,2.9857,3.0852,3315,0
2010-11-16,2.9857,2.9857,2.9857,2.9857,1006,0
2010-11-17,2.9857,2.9857,2.9857,2.9857,6833,0
2010-11-18,2.9857,2.9857,2.9857,2.9857,1006,0
2010-11-19,2.9857,2.9857,2.9857,2.9857,503,0
2010-11-22,2.9857,2.9857,2.9857,2.9857,803,0
2010-11-29,2.9857,2.9857,2.9857,2.9857,1506,0
2010-11-30,3.0852,3.0852,3.0852,3.0852,1006,0
2010-12-01,2.9857,2.9857,2.7369,2.7369,2210,0
2010-12-02,2.8365,2.9857,2.8365,2.9857,1406,0
2010-12-03,2.9857,2.9857,2.7369,2.8863,3315,0
2010-12-06,2.936,2.936,2.936,2.936,503,0
2010-12-07,2.9857,2.9857,2.936,2.936,3015,0
2010-12-08,2.9758,2.9857,2.9758,2.9857,1609,0
2010-12-09,2.9857,2.9857,2.9857,2.9857,1506,0
2010-12-10,2.8365,2.8863,2.8365,2.8863,1006,0
2010-12-16,2.9857,2.9857,2.9857,2.9857,1006,0
2010-12-21,2.8863,2.8863,2.8863,2.8863,200,0
2010-12-22,2.936,2.9857,2.8863,2.8863,4019,0
2010-12-23,2.8863,2.8863,2.8365,2.8365,1506,0
2010-12-27,2.8365,2.8365,2.8365,2.8365,503,0
2010-12-28,2.8365,2.8365,2.7369,2.7369,2009,0
2010-12-29,2.8863,2.936,2.8863,2.936,1006,0
2010-12-31,2.7369,2.7369,2.7369,2.7369,2009,0
2011-01-03,2.8863,3.0355,2.8863,2.9758,3015,0
2011-01-04,2.9857,3.0355,2.9857,2.9857,3516,0
2011-01-05,3.0852,3.0852,3.0852,3.0852,503,0
2011-01-11,2.926,2.926,2.926,2.926,503,0
2011-01-12,2.926,2.936,2.926,2.936,1506,0
2011-01-13,2.936,2.936,2.936,2.936,503,0
2011-01-14,2.8962,2.9857,2.8962,2.9857,3015,0
2011-01-18,2.7867,2.7867,2.7867,2.7867,1006,0
2011-01-21,2.936,2.9857,2.936,2.9857,1006,0
2011-01-24,2.9857,2.9857,2.9857,2.9857,1006,0
2011-01-25,2.9857,2.9857,2.9857,2.9857,3516,0
2011-01-26,2.9857,2.9857,2.9857,2.9857,2009,0
2011-01-27,2.9857,2.9857,2.9857,2.9857,1506,0
2011-01-28,2.9758,3.1351,2.9758,3.1351,2009,0
2011-02-01,3.0852,3.1848,3.0852,3.1848,4019,0
2011-02-04,3.2346,3.2445,3.2346,3.2346,1006,0
2011-02-07,3.2445,3.2445,3.2445,3.2445,703,0
2011-02-09,3.3839,3.6327,3.2445,3.3839,5325,0
2011-02-10,3.2445,3.2445,3.0852,3.0852,3115,0
2011-02-11,3.2346,3.2346,3.2346,3.2346,1006,0
2011-02-15,3.0852,3.0852,3.0852,3.0852,2009,0
2011-02-17,3.1449,3.1449,3.1351,3.1351,4521,0
2011-02-18,3.1351,3.1351,2.9857,2.9857,2009,0
2011-02-24,3.1351,3.1351,3.1351,3.1351,1506,0
2011-02-28,2.9857,2.9857,2.9857,2.9857,803,0
2011-03-02,3.4834,3.4834,3.4834,3.4834,803,0
2011-03-07,3.1351,3.1351,3.1351,3.1351,300,0
2011-03-09,3.0952,3.0952,3.0952,3.0952,1006,0
2011-03-10,3.0952,3.0952,3.0952,3.0952,803,0
2011-03-11,3.2346,3.2346,3.2346,3.2346,1506,0
2011-03-14,3.2346,3.3839,3.1351,3.3839,3818,0
2011-03-15,3.0852,3.1351,3.0852,3.1351,4824,0
2011-03-16,3.2843,3.2843,3.1351,3.1351,4824,0
2011-03-21,3.3839,3.3839,3.3739,3.3739,300,0
2011-03-22,3.3739,3.3739,3.3739,3.3739,100,0
2011-03-30,3.2346,3.2346,3.2246,3.2246,200,0
2011-03-31,3.2346,3.2346,3.1351,3.1351,1506,0
2011-04-01,3.2346,3.2346,3.2346,3.2346,3516,0
2011-04-04,3.1351,3.1351,3.0355,3.0355,1506,0
2011-04-05,3.2346,3.2346,3.2346,3.2346,403,0
2011-04-13,3.7322,3.7819,3.7322,3.7819,1506,0
2011-04-14,3.7819,3.7819,3.7819,3.7819,200,0
2011-04-15,3.7819,4.1303,3.7819,4.1303,1909,0
2011-04-19,4.1303,5.4739,4.1303,4.9762,4521,0
2011-04-20,4.4786,4.4786,4.4786,4.4786,200,0
2011-04-21,5.3246,5.3246,5.3246,5.3246,1106,0
2011-04-25,5.3146,5.3146,5.3146,5.3146,903,0
2011-04-27,5.4739,5.4739,5.4739,5.4739,1406,0
2011-05-09,5.4739,5.4739,5.2251,5.2251,1506,0
2011-05-10,5.9715,5.9715,5.9715,5.9715,100,0
2011-05-16,5.4739,5.4739,5.4739,5.4739,403,0
2011-05-17,5.673,5.673,5.673,5.673,803,0
2011-06-06,4.2796,4.2796,4.2796,4.2796,503,0
2011-06-08,4.2298,4.2298,3.5331,3.5331,3015,0
2011-06-09,3.9313,3.9313,3.3839,3.8814,2813,0
2011-06-15,3.8814,3.8814,3.8814,3.8814,300,0
2011-06-20,3.8814,3.8814,3.8814,3.8814,403,0
2011-06-21,3.4834,3.4834,3.4834,3.4834,1006,0
2011-07-21,3.981,3.981,3.981,3.981,200,0
2011-07-26,3.6825,3.6825,3.6028,3.6028,1006,0
2011-08-03,3.5829,3.5829,3.4834,3.4834,903,0
2011-08-10,3.4934,3.4934,3.4934,3.4934,503,0
2011-08-11,3.4934,3.4934,3.4934,3.4934,503,0
2011-08-22,3.4934,3.4934,3.4934,3.4934,1506,0
2011-08-30,3.5033,3.5033,3.5033,3.5033,200,0
2011-09-20,4.0307,4.0307,3.5033,3.5132,7737,0
2011-09-21,3.5829,3.6825,3.5829,3.6825,2612,0
2011-09-23,5.9715,7.4644,4.9762,4.9762,3115,0
2011-10-06,3.5829,3.5829,3.5033,3.5033,3618,0
2011-10-10,3.6327,3.6327,3.6028,3.6028,4119,0
2011-10-12,3.981,3.981,3.981,3.981,2009,0
2011-10-18,3.6825,3.981,2.7867,3.9213,18890,0
2011-10-20,3.3938,3.3938,3.344,3.344,4521,0
2011-10-26,3.4834,3.4834,3.3839,3.3839,4622,0
2011-10-31,3.4834,3.981,3.4834,3.981,1206,0
2011-11-02,3.4834,3.4834,3.4834,3.4834,503,0
2011-11-04,3.981,3.981,3.981,3.981,100,0
2011-11-14,3.981,3.981,3.981,3.981,803,0
2011-11-30,4.7773,4.7773,4.7773,4.7773,300,0
2011-12-02,4.1801,4.1801,3.991,3.991,1506,0
2011-12-05,3.991,3.991,3.981,3.981,3015,0
2011-12-07,3.981,3.981,3.981,3.981,1006,0
2011-12-14,3.981,3.981,3.981,3.981,1809,0
2011-12-19,3.981,3.981,3.981,3.981,1006,0
2011-12-20,3.981,4.4786,3.981,4.4786,1306,0
2011-12-23,4.19,4.19,3.981,3.981,7436,0
2011-12-29,3.8814,3.8814,3.7819,3.7819,1506,0
2011-12-30,3.981,4.7274,3.981,4.7274,4521,0
2012-01-04,4.827,4.827,4.827,4.827,503,0
2012-01-10,4.5782,4.5782,3.7522,4.2796,20900,0
2012-01-11,4.3791,4.4786,4.3791,4.4786,3416,0
2012-01-12,4.4786,4.4786,4.4786,4.4786,1006,0
2012-01-17,4.7274,4.8767,4.7274,4.8767,1306,0
2012-01-19,4.6279,4.6279,4.1801,4.1801,603,0
2012-01-20,4.7274,4.7274,4.7274,4.7274,503,0
2012-01-23,4.7274,4.7274,4.7274,4.7274,200,0
2012-01-27,4.9762,4.9762,4.9762,4.9762,503,0
2012-01-30,4.9762,4.9762,4.9762,4.9762,703,0
2012-01-31,4.9762,4.9762,4.9762,4.9762,300,0
2012-02-02,4.7274,4.7274,4.4786,4.4786,1006,0
2012-02-06,4.7773,4.7773,4.7773,4.7773,300,0
2012-02-10,4.7773,4.7773,4.7773,4.7773,503,0
2012-02-15,4.5981,4.5981,4.5981,4.5981,503,0
2012-02-16,4.7773,4.7773,4.7773,4.7773,503,0
2012-02-17,4.9762,4.9762,4.9762,4.9762,2813,0
2012-02-21,4.9664,4.9762,4.9664,4.9762,1006,0
2012-02-22,4.7773,4.7773,4.7773,4.7773,2009,0
2012-02-23,4.7274,4.9762,4.7274,4.9762,1006,0
2012-02-24,4.827,4.827,4.827,4.827,300,0
2012-02-28,5.0758,5.0758,5.0758,5.0758,503,0
2012-02-29,5.3743,5.3743,5.0758,5.0758,803,0
2012-03-01,4.827,4.827,4.827,4.827,803,0
2012-03-09,5.3743,5.3743,5.3743,5.3743,100,0
2012-03-14,4.9762,4.9762,4.9762,4.9762,903,0
2012-03-15,4.7274,5.3246,4.7274,5.3246,1809,0
2012-03-20,4.9762,4.9762,4.9762,4.9762,300,0
2012-03-29,4.9762,4.9762,4.9762,4.9762,300,0
2012-03-30,4.4786,5.3146,4.4786,5.3146,1006,0
2012-04-03,4.9762,4.9762,4.9762,4.9762,1506,0
2012-04-17,5.3246,5.3743,5.2649,5.2649,3618,0
2012-04-19,5.1255,5.1255,5.1255,5.1255,503,0
2012-04-26,5.1255,5.1255,5.1255,5.1255,1506,0
2012-05-09,4.8767,4.8767,4.8767,4.8767,2009,0
2012-05-10,5.0758,5.0758,5.0758,5.0758,200,0
2012-05-17,4.8767,4.8767,4.8767,4.8767,300,0
2012-05-18,4.9664,4.9762,4.8767,4.8767,2512,0
2012-06-01,4.827,4.827,4.5981,4.5981,2712,0
2012-06-05,4.5981,4.5981,4.5981,4.5981,903,0
2012-06-11,4.9762,4.9762,4.9762,4.9762,503,0
2012-06-15,4.9762,4.9762,4.9762,4.9762,503,0
2012-06-22,4.7773,4.7773,4.5782,4.5782,1006,0
2012-06-25,5.1155,5.1155,5.1155,5.1155,300,0
2012-06-29,4.827,4.827,4.5782,4.7274,8641,0
2012-07-18,4.7274,4.7274,4.7274,4.7274,1006,0
2012-07-19,4.7274,4.7274,4.7274,4.7274,1006,0
2012-07-23,5.1155,5.1155,5.1155,5.1155,100,0
2012-07-24,4.9762,4.9762,4.9762,4.9762,200,0
2012-07-30,4.7274,4.7373,4.7274,4.7373,4722,0
2012-07-31,5.0758,5.2251,4.5782,5.2251,7937,0
2012-08-03,4.7274,4.7274,4.7274,4.7274,100,0
2012-08-23,4.7274,4.7274,4.5881,4.5881,3015,0
2012-08-24,4.7274,4.7274,4.7274,4.7274,1106,0
2012-08-30,5.2251,5.2251,5.1752,5.1752,1006,0
2012-09-05,5.1752,5.1752,5.1752,5.1752,403,0
2012-09-06,4.7473,4.7473,4.7473,4.7473,1609,0
2012-09-07,4.9762,4.9762,4.9762,4.9762,1006,0
2012-09-12,4.9762,4.9762,4.9762,4.9762,703,0
2012-09-14,4.9762,4.9762,4.9762,4.9762,603,0
2012-09-18,4.9861,4.9861,4.9861,4.9861,1006,0
2012-09-24,5.1653,5.1653,5.1653,5.1653,100,0
2012-09-25,5.1752,5.1752,4.9762,4.9762,503,0
2012-10-04,4.9762,4.9762,4.9762,4.9762,403,0
2012-10-17,4.9762,4.9762,4.9762,4.9762,1106,0
2012-10-18,5.0758,5.0758,5.0758,5.0758,703,0
2012-10-22,5.0758,5.1255,5.0758,5.1255,703,0
2012-10-24,5.1255,5.1255,5.1255,5.1255,503,0
2012-10-26,4.9762,4.9762,4.7373,4.9762,3516,0
2012-11-02,5.0261,5.0261,4.9762,4.9762,1206,0
2012-11-09,4.9762,4.9762,4.9762,4.9762,1006,0
2012-11-12,5.1255,5.1255,4.9762,4.9762,2210,0
2012-11-13,4.7872,4.7872,4.7773,4.7773,1006,0
2012-11-14,4.9762,4.9762,4.9762,4.9762,2009,0
2012-11-15,4.9762,4.9762,4.9762,4.9762,503,0
2012-11-19,4.9762,4.9762,4.827,4.827,2109,0
2012-11-20,4.9762,4.9762,4.9762,4.9762,803,0
2012-11-26,4.9762,4.9762,4.9762,4.9762,603,0
2012-11-28,4.9762,5.1255,4.9264,4.9264,32655,0
2012-11-30,5.0261,5.0261,5.0261,5.0261,403,0
2012-12-04,5.1255,5.1255,5.1255,5.1255,903,0
2012-12-05,5.1752,5.1752,5.1752,5.1752,503,0
2012-12-06,5.2251,5.2251,5.1752,5.1752,12258,0
2012-12-07,5.1752,5.2251,5.1752,5.2251,3918,0
2012-12-17,5.2749,5.3445,5.2251,5.3445,2412,0
2012-12-18,5.3445,5.3445,5.3445,5.3445,1106,0
2012-12-19,5.2251,5.4241,5.2251,5.4241,7536,0
2012-12-20,5.4241,5.4241,5.4241,5.4241,503,0
2012-12-27,5.4241,5.4241,5.2251,5.2251,1006,0
2012-12-28,5.4241,5.4241,5.4241,5.4241,300,0
2013-01-03,5.4241,5.4241,5.4241,5.4241,100,0
2013-01-04,5.2251,5.4739,5.2251,5.4739,403,0
2013-01-07,5.2749,5.2749,5.2251,5.2251,1506,0
2013-01-14,5.2749,5.2749,5.2749,5.2749,300,0
2013-01-16,5.2749,5.2749,5.2749,5.2749,300,0
2013-01-18,5.2251,5.2251,5.2251,5.2251,1506,0
2013-01-24,5.2251,5.2251,5.2251,5.2251,2009,0
2013-01-29,5.3246,5.3246,5.2251,5.2251,603,0
2013-01-31,5.2251,5.2251,5.2251,5.2251,503,0
2013-02-07,5.2251,5.2749,5.2251,5.2251,7234,0
2013-02-11,5.2251,5.2251,5.2251,5.2251,4421,0
2013-02-12,5.2251,5.2251,5.2251,5.2251,1709,0
2013-02-13,5.2251,5.2251,5.0261,5.0758,4722,0
2013-02-14,5.0758,5.0758,5.0758,5.0758,100,0
2013-02-15,5.3246,5.3246,5.3246,5.3246,403,0
2013-02-20,5.2251,5.2251,5.2251,5.2251,1006,0
2013-02-21,5.3246,5.3246,5.3246,5.3246,300,0
2013-02-22,5.2251,5.2251,5.2251,5.2251,2312,0
2013-02-27,5.2251,5.2251,5.2251,5.2251,803,0
2013-03-05,5.1255,5.1255,5.1255,5.1255,2712,0
2013-03-08,5.1255,5.1255,4.9762,5.1255,2512,0
2013-03-12,5.1255,5.1255,5.1255,5.1255,3015,0
2013-03-13,5.1255,5.1255,5.1255,5.1255,2009,0
2013-03-14,4.9961,5.1255,4.9961,5.1255,3315,0
2013-03-18,5.0758,5.0758,5.0758,5.0758,300,0
2013-03-19,5.0758,5.0758,5.0758,5.0758,2009,0
2013-03-21,5.1752,5.2251,5.1752,5.2251,803,0
2013-03-25,5.3246,5.3246,5.2251,5.2251,703,0
2013-03-28,5.3246,5.3246,5.3246,5.3246,300,0
2013-04-01,5.2251,5.2251,5.2251,5.2251,503,0
2013-04-10,5.1752,5.1752,5.0758,5.0758,1106,0
2013-04-16,5.1752,5.2251,5.1752,5.2251,2009,0
2013-04-23,5.1752,5.1752,5.1752,5.1752,1006,0
2013-04-26,5.2251,5.2251,5.2251,5.2251,503,0
2013-05-09,5.2251,5.2251,5.2251,5.2251,1506,0
2013-05-13,5.1752,5.1752,5.1752,5.1752,100,0
2013-05-16,5.1752,5.2749,5.1752,5.2749,7636,0
2013-05-17,5.3445,5.7127,5.3445,5.7127,403,0
2013-05-20,5.7127,5.7127,5.7127,5.7127,100,0
2013-05-21,5.4739,5.7127,5.4739,5.7127,1206,0
2013-05-22,5.7127,5.7127,5.7127,5.7127,703,0
2013-05-24,5.7127,5.7127,5.7127,5.7127,503,0
2013-05-28,5.7227,5.7227,5.7227,5.7227,903,0
2013-05-29,5.7227,5.7227,5.7227,5.7227,100,0
2013-05-30,5.0758,5.0758,5.0758,5.0758,1406,0
2013-05-31,5.0758,5.4739,5.0758,5.4739,2312,0
2013-06-03,5.4739,5.4739,5.4739,5.4739,2210,0
2013-06-04,5.4739,5.4739,5.4739,5.4739,200,0
2013-06-10,5.7227,5.7227,5.7227,5.7227,903,0
2013-06-11,5.4739,5.4739,5.4739,5.4739,503,0
2013-06-12,5.4739,5.4739,5.4739,5.4739,2009,0
2013-06-17,5.4739,5.4739,5.4739,5.4739,1006,0
2013-07-16,5.9715,6.4691,5.5734,6.4691,703,0
2013-07-17,6.8473,6.9667,5.5734,5.9218,9846,0
2013-07-18,5.7724,5.7724,5.7724,5.7724,100,0
2013-07-19,5.7227,5.7227,5.6431,5.6928,1406,0
2013-07-22,5.6928,5.6928,5.6928,5.6928,1006,0
2013-07-23,5.9615,5.9615,5.9615,5.9615,403,0
2013-07-24,5.9615,5.9615,5.9615,5.9615,503,0
2013-07-26,5.7227,5.7227,5.6231,5.6231,2512,0
2013-07-30,5.7227,5.7227,5.7227,5.7227,200,0
2013-07-31,5.7425,5.7425,5.7227,5.7227,903,0
2013-08-06,5.5933,5.673,5.5933,5.673,1206,0
2013-08-07,5.673,5.7724,5.673,5.7724,1206,0
2013-08-08,5.9118,5.9118,5.9118,5.9118,403,0
2013-08-13,5.9118,5.9118,5.9118,5.9118,100,0
2013-08-14,5.9118,5.9118,5.9118,5.9118,100,0
2013-08-16,5.9118,5.9118,5.9118,5.9118,100,0
2013-08-19,5.9218,5.9218,5.9218,5.9218,3015,0
2013-08-26,5.9218,5.9218,5.9218,5.9218,1006,0
2013-08-27,5.9416,5.9416,5.9416,5.9416,603,0
2013-08-28,5.9416,5.9416,5.9416,5.9416,200,0
2013-09-10,5.9715,5.9715,5.9715,5.9715,1909,0
2013-09-12,5.9715,5.9715,5.9218,5.9218,1106,0
2013-09-13,5.9715,5.9715,5.9715,5.9715,1006,0
2013-10-04,6.1706,6.1706,6.1706,6.1706,200,0
2013-10-15,6.1209,6.1209,6.1209,6.1209,300,0
2013-10-16,6.1209,6.1209,6.1209,6.1209,300,0
2013-10-17,5.9715,6.0013,5.8024,6.0013,3015,0
2013-10-18,5.9715,5.9715,5.9715,5.9715,603,0
2013-10-22,6.1209,6.1209,6.1209,6.1209,1006,0
2013-10-25,6.1209,6.1209,6.1209,6.1209,403,0
2013-10-30,6.071,6.071,6.071,6.071,503,0
2013-10-31,5.8918,5.8918,5.7724,5.7724,6631,0
2013-11-04,5.8122,5.9915,5.8122,5.9715,7234,0
2013-11-11,5.9815,6.0212,5.9815,6.0212,200,0
2013-11-13,5.9715,5.9715,5.9715,5.9715,2915,0
2013-11-14,5.9715,5.9715,5.9715,5.9715,3516,0
2013-11-15,6.1307,6.1307,5.8122,5.9715,342326,0
2013-11-18,6.0611,6.0909,5.9715,6.0909,27331,0
2013-11-19,5.5933,6.2203,5.5933,5.9715,13464,0
2013-11-20,6.1109,6.1209,5.9715,6.071,34926,0
2013-11-21,6.071,6.0809,5.9815,6.0809,5527,0
2013-11-22,6.1209,6.2203,6.0809,6.1209,16176,0
2013-11-25,6.2203,6.2203,5.9815,5.9815,11957,0
2013-11-26,6.0809,6.1209,6.0611,6.0611,9947,0
2013-11-27,5.9915,6.0611,5.9915,6.0212,2813,0
2013-12-02,6.0212,6.0212,6.0212,6.0212,100,0
2013-12-04,6.071,6.0779,6.0212,6.0212,5024,0
2013-12-05,6.071,6.0838,6.071,6.0838,3885,0
2013-12-06,6.0212,6.0412,6.0212,6.0312,2210,0
2013-12-09,6.2203,6.8175,6.0312,6.1209,10549,0
2013-12-10,6.0611,6.1706,6.0312,6.1706,17382,0
2013-12-11,6.1706,6.27,6.1209,6.2203,16579,0
2013-12-12,6.927,6.927,6.0212,6.1606,16579,0
2013-12-13,6.0412,6.1706,6.0412,6.1209,3416,0
2013-12-16,6.1209,6.1307,6.1209,6.1209,17885,0
2013-12-17,6.1307,6.1308,6.0412,6.0412,9333,0
2013-12-18,6.5885,6.5885,6.5885,6.5885,100,0
2013-12-19,6.1806,6.1806,6.1806,6.1806,1506,0
2013-12-20,6.1606,6.1606,6.0412,6.0412,11455,0
2013-12-23,6.0809,6.4094,6.0512,6.0611,4119,0
2013-12-24,6.3873,6.3873,6.071,6.071,1709,0
2013-12-26,6.2003,6.2003,6.2003,6.2003,503,0
2013-12-27,6.2103,6.2103,6.1406,6.1406,2210,0
2013-12-30,6.2003,6.2203,6.0412,6.1706,10852,0
2013-12-31,6.2403,6.3237,6.0412,6.3061,1749,0
2014-01-02,6.0412,6.0412,5.9715,5.9715,10586,0
2014-01-03,5.9915,6.0013,5.8719,5.9715,12593,0
2014-01-06,5.9715,6.071,5.9715,6.071,1006,0
2014-01-07,6.1307,6.1905,6.0312,6.1905,4221,0
2014-01-08,6.0809,6.1209,6.0809,6.1209,903,0
2014-01-09,6.1209,6.1406,6.1209,6.1406,200,0
2014-01-10,6.2103,6.27,6.071,6.1209,13264,0
2014-01-13,6.0909,6.3697,6.0909,6.1406,6430,0
2014-01-14,6.3197,6.3197,6.3197,6.3197,503,0
2014-01-15,6.121,6.3297,6.1209,6.3198,6632,0
2014-01-16,6.1606,6.4094,6.1209,6.1209,4824,0
2014-01-21,6.26,6.3297,6.1606,6.1706,6230,0
2014-01-22,6.27,6.27,6.27,6.27,3818,0
2014-01-24,6.26,6.27,6.1706,6.1814,5928,0
2014-01-27,6.1706,6.1905,6.1706,6.1905,1006,0
2014-01-28,6.1707,6.1707,6.1606,6.1707,11957,0
2014-01-29,6.1706,6.1706,6.1706,6.1706,4119,0
2014-01-30,6.26,6.26,6.0212,6.0212,12961,0
2014-01-31,5.9715,6.1706,5.9715,6.0212,12961,0
2014-02-03,6.1009,6.1706,6.1009,6.1706,5727,0
2014-02-04,6.1807,6.2483,6.1706,6.1905,9846,0
2014-02-05,6.2203,6.271,5.8819,6.2258,50382,0
2014-02-06,6.2203,6.2203,6.2203,6.2203,3015,0
2014-02-10,6.2203,6.2203,6.2203,6.2203,1006,0
2014-02-13,6.2203,6.2203,6.2203,6.2203,2823,0
2014-02-14,6.2203,6.2327,6.2203,6.2327,2009,0
2014-02-19,6.2503,6.2503,6.2502,6.2503,2009,0
2014-02-20,6.3,6.3,6.2203,6.2203,5527,0
2014-02-21,6.3197,6.3197,6.3197,6.3197,353,0
2014-02-24,6.2203,6.2203,6.2203,6.2203,4521,0
2014-02-25,6.4394,6.4394,6.2303,6.2303,5527,0
2014-02-26,6.2303,6.2544,6.1209,6.2544,5734,0
2014-02-27,6.1606,6.3497,6.0212,6.3297,4421,0
2014-02-28,6.1209,6.26,5.8819,6.2502,1859,0
2014-03-03,6.2502,6.2502,5.9815,6.1307,1909,0
2014-03-04,6.3697,6.3697,6.3697,6.3697,102,0
2014-03-05,6.3597,6.3597,6.3597,6.3597,102,0
2014-03-06,6.3397,6.3397,6.3197,6.3197,252,0
2014-03-07,6.1706,6.3397,6.071,6.2502,7282,0
2014-03-10,6.3297,6.4294,6.1606,6.29,9053,0
2014-03-11,6.3497,6.3497,6.1606,6.1706,4221,0
2014-03-12,6.4491,6.4491,6.1209,6.1706,22875,0
2014-03-13,6.26,6.28,6.1339,6.26,8885,0
2014-03-14,6.3497,6.3697,6.1506,6.1706,4567,0
2014-03-17,6.3894,6.3894,6.1606,6.1706,16095,0
2014-03-18,6.3297,6.7379,6.1706,6.7379,36267,0
2014-03-19,6.7079,6.7079,6.4194,6.698,17753,0
2014-03-20,6.6782,6.7379,6.3397,6.6284,17447,0
2014-03-21,6.6085,6.7379,6.26,6.6383,108970,0
2014-03-24,6.6383,6.927,6.6185,6.8274,8956,0
2014-03-25,6.907,6.907,6.698,6.7677,3149,0
2014-03-26,6.7577,6.7677,6.698,6.698,8039,0
2014-03-27,6.2884,6.7179,6.2884,6.7179,1726,0
2014-03-28,6.6383,6.7179,6.6085,6.7179,2210,0
2014-03-31,6.4394,6.4691,6.4394,6.4691,300,0
2014-04-02,6.4194,6.4194,6.4194,6.4194,100,0
2014-04-07,6.5985,6.5985,6.5985,6.5985,6210,0
2014-04-08,6.4094,6.4791,6.3796,6.3797,13867,0
2014-04-09,6.4591,6.4691,6.4194,6.4691,2212,0
2014-04-10,6.4691,6.7179,6.4691,6.4791,11481,0
2014-04-11,6.4991,6.7677,6.3197,6.3297,13854,0
2014-04-14,6.3597,6.4394,6.3597,6.4194,6028,0
2014-04-15,6.4491,6.5188,6.3894,6.3894,447,0
2014-04-16,6.3894,6.3904,6.3894,6.3894,1106,0
2014-04-17,6.6952,6.6952,6.4194,6.4394,634,0
2014-04-22,6.3994,6.4491,6.3497,6.4491,3618,0
2014-04-23,6.3994,6.698,6.3197,6.4791,9061,0
2014-04-24,6.4691,6.5488,6.3497,6.4491,2065,0
2014-04-25,6.4691,6.4691,6.3994,6.4194,2915,0
2014-04-28,6.5089,6.5188,6.3197,6.3796,5375,0
2014-04-29,6.6383,6.7079,6.3697,6.3796,5318,0
2014-04-30,6.3894,6.5188,6.3197,6.3497,52249,0
2014-05-01,6.3697,6.6782,6.3197,6.3197,11693,0
2014-05-02,6.3397,6.3697,6.3197,6.3597,2810,0
2014-05-05,6.3697,6.3697,6.3597,6.3697,815,0
2014-05-06,6.3697,6.6682,6.3197,6.6185,14882,0
2014-05-07,6.4691,6.4691,6.3567,6.4591,2278,0
2014-05-08,6.4691,6.4791,6.3197,6.4691,10890,0
2014-05-09,6.4591,6.6185,6.3197,6.4691,9084,0
2014-05-12,6.27,6.305,6.27,6.305,2109,0
2014-05-13,6.2303,6.4491,6.2303,6.3597,3081,0
2014-05-15,6.2303,6.2443,5.9915,6.0382,8494,0
2014-05-16,6.4294,6.4691,6.0939,6.4394,23713,0
2014-05-19,6.3697,6.3796,6.2203,6.2203,2537,0
2014-05-20,6.2203,6.2203,6.1339,6.1339,1206,0
2014-05-22,6.1209,6.1606,6.0512,6.071,14669,0
2014-05-23,6.071,6.0909,6.071,6.0809,6195,0
2014-05-27,6.0809,6.1406,6.0809,6.1209,5630,0
2014-05-28,6.1706,6.1706,6.1706,6.1706,403,0
2014-05-29,6.1706,6.26,6.1706,6.26,2512,0
2014-05-30,6.2003,6.3914,6.2003,6.3914,1366,0
2014-06-03,6.2003,6.2253,6.1706,6.1756,4119,0
2014-06-04,6.3497,6.4591,6.1209,6.2203,47583,0
2014-06-05,6.2403,6.3994,6.0809,6.0909,15633,0
2014-06-06,6.2502,6.2502,6.1009,6.1009,1107,0
2014-06-09,6.0809,6.0809,6.0809,6.0809,103,0
2014-06-10,6.1009,6.1009,6.1009,6.1009,300,0
2014-06-11,6.2203,6.2203,6.0611,6.0611,5122,0
2014-06-12,6.0909,6.1506,6.071,6.071,5629,0
2014-06-13,6.1506,6.1506,6.071,6.1406,3570,0
2014-06-16,6.1606,6.1606,6.0512,6.0512,6989,0
2014-06-17,6.0512,6.071,5.9715,6.0312,25972,0
2014-06-18,6.0113,6.0412,6.0113,6.0412,1713,0
2014-06-19,6.3,6.3697,6.0611,6.31,11129,0
2014-06-20,6.0909,6.27,6.0909,6.2003,3785,0
2014-06-24,6.1606,6.1606,6.1506,6.1506,664,0
2014-06-25,6.1506,6.3397,6.1506,6.1806,4041,0
2014-06-26,6.0212,6.3297,5.9715,6.0212,17644,0
2014-06-27,5.9416,6.262,5.9416,6.0312,15721,0
2014-06-30,5.9915,6.26,5.8719,5.9715,20214,0
2014-07-01,5.9715,6.1009,5.9715,6.1009,7847,0
2014-07-02,6.1406,6.1706,6.0809,6.1209,1609,0
2014-07-03,6.081,6.1069,6.081,6.1069,3094,0
2014-07-07,6.044,6.2203,6.044,6.1806,13653,0
2014-07-08,6.0322,6.0909,6.0212,6.0759,3718,0
2014-07-09,6.0809,6.1806,6.0222,6.0809,15907,0
2014-07-10,6.0909,6.1505,6.0512,6.071,11957,0
2014-07-14,6.0512,6.1109,6.0442,6.0909,17828,0
2014-07-15,6.071,6.1209,5.9715,6.0013,26032,0
2014-07-16,6.0512,6.0611,6.0512,6.0611,2975,0
2014-07-17,6.0212,6.0312,6.0212,6.0242,10752,0
2014-07-18,6.0212,6.0252,5.9715,5.9745,3407,0
2014-07-21,5.9816,6.0909,5.9816,6.0113,41635,0
2014-07-22,6.0512,6.111,5.9815,6.0212,60052,0
2014-07-23,6.0611,6.1506,5.9118,5.9715,77016,0
2014-07-24,6.0212,6.0212,5.9845,5.9845,603,0
2014-07-25,6.0312,6.1406,5.9715,5.9964,27635,0
2014-07-28,5.9715,6.0611,5.9715,6.0311,88761,0
2014-07-29,6.0611,6.1506,6.0113,6.0113,56796,0
2014-07-30,6.0611,6.0611,5.9815,6.0212,7785,0
2014-07-31,6.0212,6.0212,6.0212,6.0212,4146,0
2014-08-01,6.0512,6.0611,6.0312,6.0611,9752,0
2014-08-04,6.0312,6.0312,6.0013,6.0013,8383,0
2014-08-05,6.0412,6.1209,5.9715,5.9915,33871,0
2014-08-06,5.9815,6.0552,5.9815,6.0412,4094,0
2014-08-07,5.9715,6.1209,5.9715,5.9715,23084,0
2014-08-08,6.0113,6.071,5.9715,6.0312,20301,0
2014-08-11,6.0512,6.1506,6.0312,6.0412,13335,0
2014-08-12,6.1606,6.1905,6.0611,6.1209,50300,0
2014-08-13,6.0611,6.1905,6.0611,6.1905,7618,0
2014-08-14,6.1905,6.1905,6.1307,6.1307,2464,0
2014-08-15,6.1506,6.3597,6.1209,6.26,22073,0
2014-08-18,6.26,6.3197,6.2003,6.2003,2911,0
2014-08-20,6.2303,6.2303,6.1307,6.1406,9713,0
2014-08-21,6.1209,6.1209,6.1209,6.1209,503,0
2014-08-22,6.1209,6.1209,6.1209,6.1209,1106,0
2014-08-28,6.3,6.3197,6.1209,6.1209,4662,0
2014-08-29,6.1506,6.1506,6.1209,6.1209,1007,0
2014-09-02,6.1506,6.2203,6.0909,6.1327,2512,0
2014-09-03,6.0809,6.0949,5.9715,6.0611,4995,0
2014-09-04,6.0412,6.071,6.0312,6.0562,16586,0
2014-09-05,6.0412,6.0611,6.0212,6.0512,7580,0
2014-09-08,6.0362,6.3,6.0362,6.26,22421,0
2014-09-09,6.071,6.1606,6.0212,6.1307,6564,0
2014-09-11,6.0512,6.1606,6.0312,6.1606,5368,0
2014-09-12,6.0412,6.0611,6.0312,6.0611,7265,0
2014-09-15,6.0412,6.1606,6.0412,6.1606,289,0
2014-09-16,6.0412,6.1506,6.0312,6.1506,1682,0
2014-09-17,5.9715,6.0809,5.9715,6.0312,12922,0
2014-09-18,6.0312,6.067,6.0312,6.0387,3554,0
2014-09-19,6.0488,6.1307,6.0488,6.1307,3367,0
2014-09-22,6.0313,6.1109,6.0313,6.0625,1965,0
2014-09-24,6.0412,6.0909,6.0212,6.0909,3618,0
2014-09-25,6.0212,6.0212,6.0212,6.0212,206,0
2014-09-26,6.1706,6.1706,6.1706,6.1706,425,0
2014-09-30,6.1009,6.1209,6.064,6.1209,30060,0
2014-10-01,6.1209,6.1209,6.1109,6.1209,7246,0
2014-10-02,6.0611,6.0611,5.9048,5.9715,4874,0
2014-10-03,6.071,6.071,6.0412,6.071,9391,0
2014-10-06,6.0312,6.0362,6.0212,6.0362,2612,0
2014-10-07,6.0611,6.0909,6.0312,6.071,10517,0
2014-10-09,6.0862,6.0862,6.0862,6.0862,150,0
2014-10-10,6.0212,6.0213,6.0212,6.0212,560,0
2014-10-13,6.0313,6.0412,5.9318,5.9406,22004,0
2014-10-14,5.9815,6.0412,5.9715,6.0412,8742,0
2014-10-15,6.0013,6.0512,5.9615,5.9945,24592,0
2014-10-16,6.0113,6.1109,6.0013,6.1109,10440,0
2014-10-17,6.0212,6.0212,6.0212,6.0212,223,0
2014-10-20,5.9815,6.0212,5.9715,6.0212,10256,0
2014-10-21,6.0532,6.0709,6.0113,6.0412,2829,0
2014-10-22,5.9516,6.0212,5.9516,5.9915,11107,0
2014-10-23,5.9815,6.0312,5.9715,6.0113,1993,0
2014-10-24,5.9815,6.0412,5.9715,5.9815,4421,0
2014-10-27,6.0412,6.0412,5.8222,6.0212,6748,0
2014-10-28,5.9815,6.0412,5.9715,6.0412,15705,0
2014-10-29,5.9715,6.0312,5.8719,6.0312,4874,0
2014-10-30,5.9715,6.0113,5.9318,6.0113,6064,0
2014-10-31,6.0312,6.0412,5.9715,6.0312,10785,0
2014-11-03,6.0312,6.1009,6.0212,6.0212,11165,0
2014-11-04,6.0013,6.071,5.9815,5.9815,6988,0
2014-11-05,6.0312,6.0412,5.9468,6.0412,18209,0
2014-11-06,6.0412,6.0412,5.9715,6.0312,5131,0
2014-11-07,6.0313,6.1108,5.9715,6.0311,5747,0
2014-11-10,6.0485,6.0502,5.9516,5.9615,12318,0
2014-11-11,5.8918,6.0069,5.8819,5.8918,3315,0
2014-11-12,5.9118,6.0113,5.9118,6.0113,603,0
2014-11-13,5.9715,6.071,5.9118,6.0611,15071,0
2014-11-14,6.0013,6.0611,5.9815,5.9815,4221,0
2014-11-17,6.0611,6.0611,5.9238,6.0113,12544,0
2014-11-18,6.0113,6.0113,5.9715,5.9715,2712,0
2014-11-19,6.0013,6.0113,5.9815,6.0113,8994,0
2014-11-20,6.0113,6.0113,5.9915,6.0113,1321,0
2014-11-21,6.0113,6.0113,6.0113,6.0113,289,0
2014-11-25,6.0412,6.0412,6.0213,6.0213,2183,0
2014-11-26,5.9985,5.9985,5.9915,5.9985,1106,0
2014-11-28,6.0312,6.0312,6.0312,6.0312,4019,0
2014-12-01,6.0312,6.0312,5.9715,5.9745,8641,0
2014-12-02,5.9815,5.9815,5.9815,5.9815,159,0
2014-12-03,6.0013,6.0611,5.9715,6.0611,1472,0
2014-12-04,5.9715,5.9715,5.9351,5.9715,24732,0
2014-12-05,5.9815,6.0262,5.9715,6.0262,6235,0
2014-12-08,5.9715,6.1009,5.9715,5.9815,27777,0
2014-12-09,5.9815,6.0113,5.9815,5.9815,622,0
2014-12-10,6.0133,6.0133,5.9715,5.9715,1647,0
2014-12-11,6.0212,6.0212,5.9715,5.9715,430,0
2014-12-12,6.0113,6.0212,5.9715,6.0113,405,0
2014-12-15,6.0212,6.0212,5.9318,5.9918,1061,0
2014-12-16,5.9815,5.9815,5.9318,5.9318,618,0
2014-12-17,5.9715,6.0112,5.8621,5.9118,31000,0
2014-12-18,5.8819,6.0053,5.8719,5.9715,139182,0
2014-12-19,5.3246,6.0212,5.3246,5.9416,51334,0
2014-12-23,5.9895,6.0113,5.8024,5.8968,9009,0
2014-12-24,5.9118,6.0113,5.9118,6.0113,2312,0
2014-12-26,6.0212,6.0212,5.9218,6.0113,7244,0
2014-12-29,5.9815,6.0809,5.9218,6.0809,10172,0
2014-12-30,5.9318,6.071,5.9318,6.071,14770,0
2014-12-31,6.0412,6.2103,6.0412,6.2103,8261,0
2015-01-02,5.9715,5.9715,5.8222,5.9715,1709,0
2015-01-05,5.8918,6.0512,5.8719,6.0512,23424,0
2015-01-06,6.1806,6.1806,6.071,6.071,7334,0
2015-01-07,6.0113,6.1605,5.9915,6.0572,6597,0
2015-01-08,6.0809,6.0909,5.9416,5.9416,15003,0
2015-01-09,5.9867,5.9867,5.9867,5.9867,703,0
2015-01-12,5.9915,6.0113,5.9715,6.0013,6058,0
2015-01-13,5.9615,6.0113,5.8819,6.0013,6833,0
2015-01-14,5.9416,6.0113,5.9218,5.9915,9740,0
2015-01-15,5.9615,6.0013,5.9615,5.9815,2312,0
2015-01-16,5.9018,6.0113,5.9018,6.0113,3015,0
2015-01-21,5.9715,5.9715,5.9615,5.9715,3918,0
2015-01-22,5.9318,5.9715,5.8918,5.9715,16176,0
2015-01-23,5.8819,6.0212,5.5237,5.9715,50419,0
2015-01-26,5.9715,6.0212,5.9018,5.9815,5677,0
2015-01-27,5.9218,5.9218,5.9218,5.9218,1406,0
2015-01-29,5.9615,6.0212,5.9253,6.0212,6310,0
2015-01-30,6.0212,6.0212,6.0113,6.0212,3035,0
2015-02-02,5.8918,6.0152,5.8918,5.9915,2292,0
2015-02-03,5.9318,5.9715,5.8222,5.9715,40180,0
2015-02-04,5.8421,5.9915,5.7724,5.9715,29640,0
2015-02-05,5.9615,5.9715,5.9615,5.9715,1572,0
2015-02-06,5.9218,6.0113,5.9118,6.0113,5715,0
2015-02-10,5.935,6.0611,5.935,6.0611,2109,0
2015-02-12,5.9327,6.0292,5.9327,6.0292,3015,0
2015-02-13,6.0013,6.0013,5.9715,5.9715,1487,0
2015-02-18,5.9218,5.9715,5.9118,5.9715,1809,0
2015-02-19,6.0013,6.0013,6.0013,6.0013,503,0
2015-02-20,6.0012,6.0012,5.9218,5.9715,9320,0
2015-02-23,5.9615,5.9779,5.9615,5.9779,2879,0
2015-02-24,5.9715,5.9715,5.9268,5.9318,25559,0
2015-02-25,5.9615,5.9715,5.9416,5.9715,2134,0
2015-02-26,5.9218,5.9218,5.9168,5.9218,11137,0
2015-02-27,5.9318,5.9416,5.9218,5.9416,9803,0
2015-03-02,5.9516,6.0113,5.9416,6.0113,4521,0
2015-03-03,6.0113,6.0113,5.9715,6.0113,6028,0
2015-03-04,5.9516,6.0113,5.9416,6.0113,4521,0
2015-03-05,6.0113,6.0212,5.9715,6.0113,2915,0
2015-03-06,6.0113,6.0212,5.9416,6.0113,3416,0
2015-03-09,6.0013,6.0512,5.9416,6.0212,2813,0
2015-03-10,6.1606,6.3497,6.1606,6.3197,1909,0
2015-03-11,6.1706,6.1706,6.0611,6.0611,1006,0
2015-03-12,6.27,6.29,5.9715,6.2203,6631,0
2015-03-13,6.28,6.28,6.0113,6.26,603,0
2015-03-16,6.2303,6.28,6.0512,6.28,3718,0
2015-03-17,6.29,6.29,5.9915,6.1209,4019,0
2015-03-18,6.0013,6.071,5.9715,6.0212,10752,0
2015-03-19,6.1109,6.1109,5.9615,5.9715,8440,0
2015-03-20,6.0212,6.1009,5.7924,5.7924,7737,0
2015-03-23,5.8819,6.0909,5.8819,6.071,3215,0
2015-03-25,5.9715,6.0512,5.9318,6.0512,3718,0
2015-03-27,5.9318,5.9416,5.9218,5.9416,6833,0
2015-03-30,5.9915,5.9915,5.9915,5.9915,503,0
2015-03-31,6.0013,6.0013,6.0013,6.0013,100,0
2015-04-01,6.0013,6.0312,5.9218,6.0312,1106,0
2015-04-02,5.9416,6.0212,5.9218,6.0212,2312,0
2015-04-06,6.0512,6.0512,6.0512,6.0512,100,0
2015-04-07,5.9318,6.0212,5.9218,6.0113,5566,0
2015-04-10,5.9416,6.0113,5.9318,6.0113,9646,0
2015-04-14,5.9318,5.9516,5.9318,5.9516,5425,0
2015-04-15,5.9318,5.9386,5.9218,5.9298,11755,0
2015-04-17,5.9516,5.9516,5.9218,5.9218,1406,0
2015-04-20,5.9218,6.1802,5.9218,6.0212,6004,0
2015-04-21,6.2103,6.2203,6.0212,6.071,19545,0
2015-04-22,6.0909,6.1007,6.0212,6.0909,7611,0
2015-04-23,6.1307,6.1606,6.0611,6.1606,23010,0
2015-04-24,6.1009,6.2203,6.0809,6.2203,8943,0
2015-04-27,6.2203,6.29,6.1209,6.2203,18688,0
2015-04-28,6.1406,6.2203,6.1209,6.1706,28034,0
2015-04-29,6.2203,6.3597,6.1706,6.3497,21100,0
2015-04-30,6.1706,6.2103,6.1706,6.2103,10852,0
2015-05-01,6.27,6.3497,6.27,6.3497,1506,0
2015-05-04,6.3697,6.3697,6.27,6.3,5727,0
2015-05-05,6.3894,6.4094,6.1706,6.1706,1406,0
2015-05-06,6.1806,6.1806,6.1706,6.1706,1052,0
2015-05-07,6.1706,6.26,6.1406,6.1406,33190,0
2015-05-08,6.1706,6.26,6.1706,6.26,13664,0
2015-05-11,6.3397,6.3397,6.1406,6.1406,2009,0
2015-05-13,6.1406,6.1606,6.1406,6.1606,4019,0
2015-05-18,6.1706,6.1796,6.1606,6.1606,3115,0
2015-05-19,6.1706,6.1806,6.1706,6.1706,1306,0
2015-05-20,6.2003,6.2003,6.1706,6.1706,1206,0
2015-05-22,6.1806,6.3397,6.1606,6.3397,6631,0
2015-05-26,6.2502,6.2502,6.1606,6.1606,23452,0
2015-05-27,6.1606,6.1606,6.0312,6.0312,1406,0
2015-05-28,6.0212,6.0542,5.9327,5.9715,31249,0
2015-05-29,5.9715,6.2003,5.9615,6.0212,15273,0
2015-06-01,5.9715,5.9915,5.9715,5.9715,41798,0
2015-06-02,5.9932,5.9932,5.9932,5.9932,300,0
2015-06-03,6.0013,6.0013,5.9715,5.9915,2612,0
2015-06-04,5.9715,6.0013,5.9416,5.9416,12961,0
2015-06-05,5.9915,5.9915,5.9715,5.9715,10349,0
2015-06-08,5.9715,5.9715,5.9715,5.9715,100,0
2015-06-09,6.0013,6.0013,5.9715,5.9715,10623,0
2015-06-10,5.9815,5.9815,5.8923,5.9715,7538,0
2015-06-11,5.9715,6.1706,5.9715,5.9815,17138,0
2015-06-12,5.9715,6.2203,5.9416,6.2203,2312,0
2015-06-15,6.0212,6.0212,5.9815,5.9915,1106,0
2015-06-16,6.071,6.1209,5.9218,5.9218,6430,0
2015-06-17,6.3497,6.3497,6.0212,6.0212,1506,0
2015-06-19,5.9815,5.9815,5.9118,5.9118,7837,0
2015-06-22,5.9516,5.9516,5.9516,5.9516,200,0
2015-06-23,5.9318,6.0013,5.9318,5.9715,39225,0
2015-06-24,5.9715,5.9815,5.9218,5.9218,19894,0
2015-06-25,5.9416,6.1209,5.8918,6.0809,25923,0
2015-06-26,6.1209,6.1706,6.0013,6.0013,16880,0
2015-06-29,6.071,6.0809,6.0013,6.0013,2813,0
2015-06-30,6.0013,6.071,5.9715,5.9715,3400,0
2015-07-01,5.9815,6.0212,5.9815,5.9915,73147,0
2015-07-02,6.1009,6.1009,6.0909,6.0909,503,0
2015-07-06,6.1009,6.1905,6.0212,6.1606,19593,0
2015-07-07,6.1209,6.1209,5.9915,5.9915,803,0
2015-07-08,6.0611,6.1706,5.9715,5.9915,5124,0
2015-07-10,6.0212,6.0212,6.0212,6.0212,503,0
2015-07-13,6.071,6.071,6.0212,6.0512,1909,0
2015-07-14,6.1209,6.1209,6.0412,6.1109,1372,0
2015-07-15,6.0212,6.1506,6.0212,6.1506,2010,0
2015-07-16,6.1209,6.1209,6.0512,6.0809,2009,0
2015-07-17,6.1307,6.1307,6.0113,6.0312,9947,0
2015-07-20,6.1209,6.1209,6.0312,6.0312,6230,0
2015-07-21,6.0412,6.0412,6.0412,6.0412,100,0
2015-07-22,6.071,6.0909,6.0212,6.0312,8340,0
2015-07-23,6.0212,6.0212,6.0212,6.0212,1506,0
2015-07-24,6.0212,6.0212,6.0212,6.0212,2009,0
2015-07-27,6.0212,6.0212,5.9715,6.0013,6028,0
2015-07-28,6.0212,6.0512,6.0013,6.0113,33660,0
2015-07-29,6.0212,6.0212,5.9915,5.9915,8540,0
2015-08-03,6.0312,6.0512,6.0212,6.0212,13064,0
2015-08-04,6.0212,6.0512,5.9915,6.0312,6130,0
2015-08-05,6.0212,6.0312,6.0212,6.0312,1306,0
2015-08-06,6.0212,6.0259,6.0013,6.0043,16375,0
2015-08-07,6.0312,6.0312,6.0312,6.0312,100,0
2015-08-10,6.0312,6.0312,5.8918,5.9318,6933,0
2015-08-11,5.9715,5.9715,5.9715,5.9715,100,0
2015-08-12,5.9715,5.9815,5.9416,5.9615,4019,0
2015-08-13,5.9615,5.9715,5.9615,5.9715,1106,0
2015-08-14,6.0113,6.0113,5.9715,5.9715,1206,0
2015-08-17,5.9715,6.0312,5.9615,5.9715,5928,0
2015-08-18,5.9715,6.0113,5.9715,6.0013,1106,0
2015-08-19,5.9815,5.9815,5.9218,5.9715,4019,0
2015-08-20,6.0212,6.0212,6.0212,6.0212,503,0
2015-08-21,6.0312,6.0312,5.9815,6.0113,603,0
2015-08-24,5.9715,6.0312,5.9318,5.9516,17015,0
2015-08-25,5.9416,6.0512,5.9416,5.9915,5527,0
2015-08-26,5.9516,6.1706,5.9516,6.0113,11655,0
2015-08-27,6.0909,6.0909,5.9615,6.0512,2412,0
2015-08-28,6.0212,6.0611,6.0212,6.0512,3015,0
2015-08-31,6.071,6.071,6.0013,6.0611,3215,0
2015-09-01,6.0611,6.0909,6.0013,6.0909,8039,0
2015-09-02,6.0809,6.1009,6.0212,6.0212,7737,0
2015-09-03,6.0412,6.0412,5.9715,6.0412,4019,0
2015-09-04,6.0412,6.0611,6.0312,6.0512,2312,0
2015-09-08,6.1109,6.1209,6.071,6.1209,10852,0
2015-09-09,6.1209,6.1606,6.071,6.1606,17583,0
2015-09-10,6.1606,6.31,6.1406,6.31,14258,0
2015-09-11,6.3197,6.3597,6.1905,6.3397,16579,0
2015-09-14,6.3597,6.3597,6.2203,6.3197,15072,0
2015-09-15,6.31,6.3597,6.1506,6.1506,10651,0
2015-09-16,6.0909,6.3597,6.0909,6.3597,14970,0
2015-09-17,6.3297,6.3697,6.1009,6.3697,9646,0
2015-09-18,6.3397,6.3497,5.9715,6.0212,62195,0
2015-09-21,6.1109,6.2103,6.0909,6.0909,10048,0
2015-09-22,6.1706,6.1706,6.071,6.1506,9546,0
2015-09-23,6.1706,6.2103,6.071,6.2103,16277,0
2015-09-24,6.071,6.1806,6.071,6.1406,2181,0
2015-09-25,6.1209,6.2103,6.1209,6.1307,4321,0
2015-09-28,6.071,6.0809,6.071,6.0809,6688,0
2015-09-29,6.1209,6.1606,6.0809,6.1209,3618,0
2015-09-30,6.1506,6.2003,6.1209,6.1806,6531,0
2015-10-01,6.1905,6.2103,6.1905,6.2103,403,0
2015-10-02,6.1406,6.1606,6.1209,6.1606,8039,0
2015-10-05,6.1806,6.1806,6.1806,6.1806,673,0
2015-10-06,6.1706,6.2103,6.1506,6.2103,3416,0
2015-10-07,6.1406,6.1406,6.1307,6.1307,2312,0
2015-10-08,6.1706,6.2003,6.1706,6.1905,1609,0
2015-10-09,6.1905,6.1905,6.1706,6.1706,403,0
2015-10-12,6.1706,6.1706,6.1706,6.1706,243,0
2015-10-13,6.1506,6.1606,6.1209,6.1406,7837,0
2015-10-14,6.1806,6.1806,6.1506,6.1506,5928,0
2015-10-15,6.1706,6.2103,6.1307,6.2003,3818,0
2015-10-16,6.1706,6.1806,6.1109,6.1806,24416,0
2015-10-19,6.1706,6.2303,6.1706,6.2203,8641,0
2015-10-20,6.2203,6.2203,6.1706,6.2203,2712,0
2015-10-21,6.1706,6.1706,6.1706,6.1706,1006,0
2015-10-22,6.2203,6.2203,6.2203,6.2203,703,0
2015-10-23,6.2203,6.27,6.2203,6.27,1306,0
2015-10-26,6.2403,6.2502,6.1706,6.1806,8139,0
2015-10-27,6.1706,6.1706,6.1706,6.1706,100,0
2015-10-28,6.1806,6.29,6.1706,6.29,16378,0
2015-10-29,6.3994,6.3994,6.1905,6.2502,2109,0
2015-10-30,6.27,6.3297,6.27,6.3197,62698,0
2015-11-02,6.3196,6.3994,6.3196,6.3697,5116,0
2015-11-03,6.3894,6.3894,6.3894,6.3894,903,0
2015-11-05,6.4591,6.4591,6.4591,6.4591,1506,0
2015-11-06,6.4394,6.4591,6.3597,6.3697,5024,0
2015-11-10,6.4194,6.4194,6.4094,6.4194,1609,0
2015-11-11,6.4194,6.4394,6.4194,6.4394,1206,0
2015-11-12,6.4691,6.7279,6.4691,6.7279,18588,0
2015-11-13,7.0165,7.0165,6.7179,6.7776,3015,0
2015-11-16,6.8573,7.2056,6.8473,7.0264,10048,0
2015-11-17,6.8673,6.9568,6.8673,6.9568,3015,0
2015-11-18,6.8772,6.8871,6.8772,6.8871,603,0
2015-11-19,6.897,6.897,6.897,6.897,603,0
2015-11-20,6.9568,6.9667,6.9369,6.9667,4622,0
2015-11-23,6.917,7.2156,6.917,7.0762,2712,0
2015-11-24,7.0663,7.0862,7.0663,7.0663,9243,0
2015-11-25,7.126,7.126,6.9667,6.9966,5627,0
2015-11-27,6.9667,7.0066,6.9469,6.9469,8540,0
2015-11-30,6.927,7.0264,6.927,7.0264,803,0
2015-12-01,7.0165,7.0165,7.0165,7.0165,221,0
2015-12-02,6.9767,6.9767,6.6185,6.7279,9543,0
2015-12-03,6.6682,7.0463,6.6682,7.0463,704,0
2015-12-04,6.8175,6.8175,6.6185,6.698,8842,0
2015-12-07,6.7677,6.8175,6.7279,6.7279,25722,0
2015-12-08,6.7592,6.7592,6.7592,6.7592,845,0
2015-12-09,6.7776,6.7776,6.7776,6.7776,603,0
2015-12-11,6.6682,6.7577,6.6682,6.6682,6933,0
2015-12-14,6.7378,6.7776,6.7169,6.7677,3925,0
2015-12-15,6.7577,6.8175,6.7577,6.8175,7334,0
2015-12-17,6.8772,6.8772,6.8772,6.8772,100,0
2015-12-18,6.9469,6.9667,6.907,6.917,3618,0
2015-12-21,7.0066,7.0464,6.917,6.9667,8842,0
2015-12-22,6.8274,6.8275,6.8274,6.8275,5172,0
2015-12-23,7.0066,7.0066,6.8772,6.9568,1206,0
2015-12-24,6.9667,6.9867,6.9667,6.9867,3016,0
2015-12-28,7.0165,7.0165,6.907,6.907,850,0
2015-12-29,6.8772,6.8871,6.8772,6.8871,4748,0
2015-12-30,6.8772,6.927,6.5188,6.6682,12291,0
2015-12-31,6.7179,6.7677,6.5785,6.5785,703,0
2016-01-04,6.5488,6.698,6.5188,6.6284,2698,0
2016-01-05,6.6881,6.8573,6.6881,6.8573,1506,0
2016-01-07,6.5288,6.907,6.5288,6.7776,5429,0
2016-01-08,6.8409,6.8409,6.6482,6.7577,3758,0
2016-01-11,6.7577,6.7876,6.7576,6.7677,19155,0
2016-01-12,6.7577,6.7577,6.6582,6.6582,3332,0
2016-01-13,6.6383,6.6383,6.6185,6.6185,1006,0
2016-01-14,6.6383,6.6383,6.2203,6.4491,8039,0
2016-01-15,6.28,6.7079,6.28,6.3397,2364,0
2016-01-19,6.3796,6.4394,6.3796,6.4394,603,0
2016-01-20,6.3597,6.3697,6.3497,6.3697,1268,0
2016-01-21,6.7179,6.7179,6.4094,6.4094,1692,0
2016-01-25,6.3197,6.4991,6.3197,6.3497,2121,0
2016-01-26,6.4384,6.4384,6.3397,6.3397,423,0
2016-01-29,7.0264,7.0264,6.3197,6.3697,1601,0
2016-02-02,6.4791,6.5288,6.4691,6.4691,6465,0
2016-02-03,6.4791,6.5288,6.3197,6.4991,12795,0
2016-02-04,7.0662,7.0662,6.5885,6.5885,1106,0
2016-02-05,6.772,6.772,6.772,6.772,503,0
2016-02-08,6.4691,6.7975,6.4691,6.7975,1306,0
2016-02-09,6.7079,6.7079,6.4691,6.5238,3446,0
2016-02-10,6.4692,6.7879,6.4691,6.5488,4920,0
2016-02-11,6.7122,6.7122,6.5686,6.6055,1609,0
2016-02-12,6.7816,6.7816,6.7816,6.7816,100,0
2016-02-16,6.5785,6.5785,6.5785,6.5785,100,0
2016-02-17,6.5687,6.5687,6.5686,6.5686,803,0
2016-02-18,6.4394,6.6383,6.4194,6.5885,4421,0
2016-02-19,6.4891,6.6225,6.4791,6.4891,807,0
2016-02-22,6.702,6.7119,6.702,6.7119,200,0
2016-02-23,6.7079,6.7079,6.3697,6.3796,6230,0
2016-02-24,6.4691,6.4691,6.4094,6.4394,9375,0
2016-02-25,6.4294,6.5588,6.3994,6.5588,4254,0
2016-02-26,6.5228,6.5288,6.5228,6.5288,603,0
2016-02-29,6.5188,6.7976,6.5188,6.7976,569,0
2016-03-01,6.5388,6.5388,6.4691,6.4691,2712,0
2016-03-02,6.4706,6.4791,6.4691,6.4691,2008,0
2016-03-03,6.5594,6.6184,6.4691,6.4691,5338,0
2016-03-04,6.6383,6.7179,6.5089,6.5089,674,0
2016-03-07,6.4691,6.5885,6.4691,6.5885,10797,0
2016-03-08,6.5785,6.5885,6.4791,6.4791,1364,0
2016-03-09,6.4294,6.8076,6.4095,6.8076,503,0
2016-03-10,6.5089,6.5089,6.4194,6.4791,3216,0
2016-03-11,6.432,6.5657,6.4194,6.4194,753,0
2016-03-14,6.6284,6.8076,6.6284,6.7079,507,0
2016-03-15,6.7079,6.9916,6.4294,6.5089,6658,0
2016-03-16,6.8673,6.8673,6.8673,6.8673,120,0
2016-03-17,6.5985,6.6682,6.5785,6.6682,4432,0
2016-03-18,6.7975,6.7975,6.4591,6.5089,1701,0
2016-03-21,6.4591,6.4936,6.4294,6.4294,2312,0
2016-03-22,6.6782,6.7776,6.6782,6.7776,6829,0
2016-03-23,6.7179,6.7179,6.6156,6.6156,1644,0
2016-03-24,6.7079,6.7079,6.7079,6.7079,1006,0
2016-03-28,6.6846,6.698,6.5637,6.5637,1435,0
2016-03-29,6.6185,6.7478,6.6185,6.6185,10933,0
2016-03-30,6.7079,6.9667,6.7079,6.9667,9874,0
2016-03-31,6.8373,6.9966,6.8373,6.907,92713,0
2016-04-01,6.8871,6.9965,6.8673,6.8673,3300,0
2016-04-04,6.8076,7.0165,6.8076,7.0036,17007,0
2016-04-05,6.9666,6.9666,6.9666,6.9666,753,0
2016-04-06,6.8673,6.9745,6.8673,6.9745,7177,0
2016-04-07,6.8871,6.8871,6.8871,6.8871,100,0
2016-04-08,7.0125,7.0165,7.0125,7.0165,837,0
2016-04-11,6.917,6.9494,6.8673,6.8673,2094,0
2016-04-12,6.8687,6.9744,6.8683,6.9667,31784,0
2016-04-13,6.9568,7.0086,6.9568,6.9667,2368,0
2016-04-14,6.9667,7.2162,6.927,6.9667,16107,0
2016-04-15,7.0264,7.4545,6.9767,7.0066,1635,0
2016-04-18,6.9767,7.116,6.9767,7.116,6953,0
2016-04-20,7.1594,7.2156,7.1459,7.2156,3241,0
2016-04-22,7.2156,7.2852,7.2156,7.2255,2741,0
2016-04-25,7.1967,7.2951,7.1967,7.2951,3815,0
2016-04-26,7.1857,7.2851,7.1857,7.2121,3640,0
2016-04-28,7.2295,7.2364,7.2156,7.2156,2268,0
2016-04-29,7.221,7.221,7.0031,7.0862,3996,0
2016-05-02,7.2385,7.2385,6.9966,7.0653,5268,0
2016-05-03,6.9652,6.9657,6.7776,6.7776,3464,0
2016-05-04,7.0661,7.0661,6.7976,6.8573,9850,0
2016-05-05,6.7976,6.7976,6.6882,6.7429,8039,0
2016-05-06,6.7478,6.7895,6.7478,6.7895,200,0
2016-05-09,6.8373,7.1658,6.8373,7.126,1859,0
2016-05-10,6.7786,6.8076,6.7776,6.8076,1006,0
2016-05-11,6.7677,6.9667,6.7677,6.7776,31379,0
2016-05-12,6.7678,6.8737,6.7179,6.7179,1246,0
2016-05-13,6.7047,6.7047,6.7047,6.7047,2009,0
2016-05-16,6.7716,6.7716,6.7677,6.7677,1506,0
2016-05-17,6.8076,6.9568,6.7776,6.917,6051,0
2016-05-18,6.8673,6.9269,6.8473,6.9269,4772,0
2016-05-20,6.9069,6.9069,6.698,6.698,1240,0
2016-05-23,6.6782,6.9667,6.6782,6.9469,4798,0
2016-05-24,6.927,6.9568,6.8076,6.917,2408,0
2016-05-26,6.8573,6.8573,6.8573,6.8573,1609,0
2016-05-27,6.8076,6.8175,6.7976,6.8175,349,0
2016-05-31,6.9767,6.9767,6.9568,6.9667,1709,0
2016-06-01,6.9667,7.026,6.9667,7.0165,7185,0
2016-06-02,6.9667,7.0264,6.8473,6.8473,4974,0
2016-06-03,6.9667,7.0165,6.9667,7.0066,4121,0
2016-06-06,6.9667,6.9767,6.7976,6.7976,10269,0
2016-06-07,7.0066,7.0164,6.7976,6.8175,8840,0
2016-06-08,6.8175,6.9468,6.8175,6.8274,9225,0
2016-06-09,6.8274,6.8373,6.8175,6.8175,7636,0
2016-06-10,6.8175,6.897,6.8175,6.897,6883,0
2016-06-13,6.8175,6.8871,6.8175,6.8573,7064,0
2016-06-14,6.8871,6.917,6.8175,6.8673,10962,0
2016-06-15,6.8274,6.9518,6.8175,6.8871,9117,0
2016-06-16,6.9369,7.335,6.8871,7.126,23395,0
2016-06-17,7.0961,7.126,6.8076,6.8076,119156,0
2016-06-20,6.8473,6.9469,6.8175,6.8175,5554,0
2016-06-21,6.8175,6.9469,6.8175,6.8176,3516,0
2016-06-22,6.8175,6.8673,6.8175,6.8175,7585,0
2016-06-23,6.917,6.9369,6.8772,6.8772,1039,0
2016-06-24,6.8175,6.9369,6.8175,6.8175,2175,0
2016-06-27,6.8871,6.8871,6.6682,6.6682,7426,0
2016-06-28,6.6682,6.7279,6.6682,6.7279,200,0
2016-06-29,6.707,6.7776,6.6482,6.6482,10929,0
2016-06-30,6.7279,6.9568,6.7279,6.907,8916,0
2016-07-01,6.9867,7.0165,6.9568,6.9667,14436,0
2016-07-05,6.8673,6.8884,6.6782,6.6782,4649,0
2016-07-06,6.7677,6.8921,6.7677,6.7677,2312,0
2016-07-07,6.9666,6.9666,6.7876,6.7976,1006,0
2016-07-08,6.8673,6.8772,6.8673,6.8673,1406,0
2016-07-11,6.8673,6.8673,6.7776,6.7976,1724,0
2016-07-12,6.9469,6.9727,6.9469,6.9667,3059,0
2016-07-13,7.0164,7.0164,6.9667,6.9667,9902,0
2016-07-14,6.9667,7.0165,6.9532,6.9867,8042,0
2016-07-15,6.9857,6.9867,6.9667,6.9867,4233,0
2016-07-18,6.9867,7.3947,6.9867,7.1558,15976,0
2016-07-19,7.1558,7.2056,6.9667,7.0464,10249,0
2016-07-20,7.0464,7.4245,6.9667,7.4245,6118,0
2016-07-21,7.116,7.116,6.9667,7.0165,17141,0
2016-07-22,7.0264,7.136,7.0264,7.116,16599,0
2016-07-25,7.1757,7.1757,7.0364,7.0762,4824,0
2016-07-26,7.3053,7.3747,7.2056,7.2156,7636,0
2016-07-27,7.2835,7.3748,7.2653,7.2653,10068,0
2016-07-28,7.3151,7.345,7.2753,7.3151,10194,0
2016-07-29,7.3386,7.3386,7.2852,7.2852,1709,0
2016-08-01,7.2852,7.2852,7.1658,7.1757,11380,0
2016-08-02,7.2255,8.3303,7.136,7.9122,19595,0
2016-08-03,7.9222,7.9222,7.8824,7.8824,1057,0
2016-08-04,8.0515,8.4895,7.8426,8.0218,6482,0
2016-08-05,8.171,8.171,8.0456,8.0456,1346,0
2016-08-08,7.9918,8.4586,7.9621,7.9719,14878,0
2016-08-09,7.9918,7.9918,7.9719,7.9719,3015,0
2016-08-10,8.2506,8.2506,7.9918,8.2307,4521,0
2016-08-11,8.3103,8.3103,7.9719,7.9719,300,0
2016-08-12,7.9222,8.7184,7.9222,8.4795,4521,0
2016-08-15,8.3701,8.3701,8.1113,8.1113,5649,0
2016-08-16,8.0316,8.0515,8.0316,8.0515,934,0
2016-08-17,8.0188,8.0218,8.0118,8.0217,1516,0
2016-08-18,8.0416,8.1804,8.0416,8.1804,1176,0
2016-08-22,8.3303,8.3303,8.2606,8.2606,1777,0
2016-08-23,8.0811,8.1511,8.0811,8.1511,403,0
2016-08-24,8.0218,8.0218,8.0218,8.0218,12721,0
2016-08-25,8.0515,8.0515,8.0515,8.0515,100,0
2016-08-26,8.0715,8.0715,8.0715,8.0715,100,0
2016-08-29,8.4497,8.4596,8.3278,8.4596,2611,0
2016-08-30,8.0977,8.2109,8.0913,8.161,7924,0
2016-08-31,8.161,8.1809,8.1013,8.1809,2965,0
2016-09-01,8.171,8.2307,8.161,8.2307,9932,0
2016-09-06,8.3153,8.4895,8.3103,8.3999,1546,0
2016-09-07,8.1809,8.9473,8.0515,8.3203,3120,0
2016-09-08,8.5989,8.6686,8.3203,8.3203,1256,0
2016-09-09,8.3103,8.4895,8.161,8.2109,2365,0
2016-09-12,8.2109,8.2606,8.2109,8.2207,503,0
2016-09-13,8.2009,8.4795,8.1312,8.2904,3890,0
2016-09-14,8.3004,8.3004,7.9719,8.2109,514,0
2016-09-15,8.2407,8.5392,8.2207,8.2207,703,0
2016-09-16,8.4054,8.788,8.4049,8.6587,8255,0
2016-09-19,8.4845,8.4845,8.3701,8.3701,300,0
2016-09-20,8.3402,8.3409,8.2407,8.2407,1067,0
2016-09-21,8.3601,8.4397,8.2606,8.2606,2436,0
2016-09-23,8.5392,8.6189,8.5392,8.5562,3370,0
2016-09-26,8.4397,8.4397,8.4397,8.4397,134,0
2016-09-27,8.416,8.4995,8.416,8.4995,714,0
2016-09-28,8.3103,8.3103,8.3103,8.3103,371,0
2016-09-29,8.3004,8.3004,8.3004,8.3004,100,0
2016-09-30,8.3103,8.3441,8.3103,8.3402,1626,0
2016-10-03,8.2606,8.5323,8.2606,8.3402,1456,0
2016-10-04,8.3402,8.4198,8.2407,8.38,11000,0
2016-10-05,8.3303,8.3303,8.3303,8.3303,300,0
2016-10-06,8.2307,8.2307,8.2307,8.2307,130,0
2016-10-07,8.3104,8.5492,8.3104,8.5492,1170,0
2016-10-10,8.5592,8.5592,8.5492,8.5592,570,0
2016-10-11,8.5492,8.5492,8.5492,8.5492,100,0
2016-10-12,8.5592,8.6587,8.4696,8.4696,2407,0
2016-10-13,8.5293,8.5293,8.5293,8.5293,200,0
2016-10-14,8.589,8.589,8.5256,8.5256,2032,0
2016-10-18,8.6587,8.6587,8.5592,8.5592,2009,0
2016-10-20,8.6129,8.6129,8.6129,8.6129,270,0
2016-10-24,8.7001,8.7084,8.6587,8.6903,1511,0
2016-10-25,8.5592,8.7084,8.5592,8.7084,1778,0
2016-10-26,8.6139,8.8064,8.6139,8.8064,5716,0
2016-10-27,8.6886,8.9075,8.6587,8.8577,53691,0
2016-10-28,8.808,8.9308,8.808,8.9075,5567,0
2016-10-31,8.7582,9.4549,8.7582,8.8577,22333,0
2016-11-01,8.9572,8.9572,8.9572,8.9572,815,0
2016-11-02,9.007,9.007,9.007,9.007,102,0
2016-11-03,9.0568,9.0568,8.7582,8.8577,39636,0
2016-11-04,8.8577,8.8577,8.6089,8.6089,15742,0
2016-11-07,8.9572,10.848,8.9572,9.4549,138734,0
2016-11-08,9.4549,9.613,9.4051,9.504,27483,0
2016-11-09,9.754,9.804,9.504,9.804,31122,0
2016-11-10,9.903,10.201,9.853,9.903,40514,0
2016-11-11,9.903,10.201,9.903,10.101,17021,0
2016-11-14,10.748,10.748,10.251,10.301,56330,0
2016-11-15,10.5,10.5,10.002,10.301,28892,0
2016-11-16,10.351,10.451,10.124,10.451,15428,0
2016-11-17,10.111,10.451,10.052,10.401,18601,0
2016-11-18,10.323,10.948,10.323,10.748,17481,0
2016-11-21,10.898,10.905,10.649,10.798,26672,0
2016-11-22,10.798,10.948,10.798,10.898,8918,0
2016-11-23,10.898,10.898,10.599,10.649,23215,0
2016-11-25,10.798,10.798,10.5,10.5,8934,0
2016-11-28,10.649,10.948,10.649,10.748,17502,0
2016-11-29,10.748,10.798,10.571,10.698,12182,0
2016-11-30,10.698,10.898,10.55,10.649,24526,0
2016-12-01,10.53,10.599,10.451,10.599,24405,0
2016-12-02,10.629,10.629,10.351,10.351,10369,0
2016-12-05,10.698,10.948,10.698,10.798,75620,0
2016-12-06,10.898,10.948,10.798,10.798,36755,0
2016-12-07,10.898,10.948,10.881,10.948,29100,0
2016-12-08,10.948,12.192,10.948,11.942,56571,0
2016-12-09,11.926,12.242,11.393,11.87,17803,0
2016-12-12,11.893,12.441,11.695,11.744,22818,0
2016-12-13,11.744,12.292,11.133,11.197,39767,0
2016-12-14,11.445,11.445,10.798,11.246,23695,0
2016-12-15,11.246,11.295,11.098,11.246,4243,0
2016-12-16,11.197,11.295,10.869,11.098,17545,0
2016-12-19,11.147,11.557,11.147,11.395,21548,0
2016-12-20,11.495,11.744,11.395,11.445,12924,0
2016-12-21,11.545,11.595,11.246,11.246,17803,0
2016-12-22,11.345,11.395,11.147,11.295,9763,0
2016-12-23,11.395,11.942,11.395,11.893,5952,0
2016-12-27,12.092,12.889,11.595,11.942,35748,0
2016-12-28,12.042,12.042,11.55,11.645,21689,0
2016-12-29,11.495,11.695,11.098,11.445,29691,0
2016-12-30,11.445,11.695,11.345,11.545,19876,0
2017-01-03,11.744,12.092,11.545,11.645,16629,0
2017-01-04,11.794,11.844,11.645,11.645,65029,0
2017-01-05,11.744,11.744,11.645,11.67,9082,0
2017-01-06,11.695,11.844,11.695,11.769,79105,0
2017-01-09,11.942,12.224,11.844,12.042,69527,0
2017-01-10,11.844,12.589,11.844,12.192,36063,0
2017-01-11,12.292,12.589,12.292,12.491,11753,0
2017-01-12,12.441,12.441,12.192,12.391,11272,0
2017-01-13,12.391,12.639,12.292,12.391,13741,0
2017-01-17,12.391,12.515,12.342,12.391,19986,0
2017-01-18,12.539,12.539,12.292,12.342,5597,0
2017-01-19,12.441,12.589,12.342,12.491,19092,0
2017-01-20,12.491,12.589,12.391,12.491,21444,0
2017-01-23,12.539,12.589,12.476,12.491,20665,0
2017-01-24,12.539,12.557,12.342,12.441,12234,0
2017-01-25,12.441,12.491,12.292,12.342,28001,0
2017-01-26,12.342,12.441,12.242,12.342,18042,0
2017-01-27,12.441,12.441,12.192,12.292,12001,0
2017-01-30,12.391,12.436,12.292,12.292,22292,0
2017-01-31,12.441,12.491,12.192,12.441,33724,0
2017-02-01,12.589,12.639,12.391,12.391,17874,0
2017-02-02,12.391,12.589,12.391,12.441,14619,0
2017-02-03,12.441,12.739,12.441,12.739,11786,0
2017-02-06,12.639,12.739,12.589,12.689,17911,0
2017-02-07,12.639,12.739,12.639,12.689,25631,0
2017-02-08,12.609,12.809,12.559,12.759,31165,0
2017-02-09,12.71,13.089,12.71,13.059,38689,0
2017-02-10,13.207,13.407,13.157,13.407,42366,0
2017-02-13,13.357,13.607,13.357,13.557,39545,0
2017-02-14,13.307,13.756,13.257,13.457,29245,0
2017-02-15,13.507,13.756,13.257,13.657,23508,0
2017-02-16,13.607,13.959,13.607,13.756,20236,0
2017-02-17,13.805,14.748,13.778,14.305,96607,0
2017-02-21,14.305,14.354,14.105,14.205,68898,0
2017-02-22,14.205,14.305,14.105,14.105,20914,0
2017-02-23,13.955,14.354,13.955,14.005,19775,0
2017-02-24,13.955,14.255,13.855,14.255,25569,0
2017-02-27,14.205,14.255,13.756,14.105,85865,0
2017-02-28,14.005,14.105,13.457,13.507,37125,0
2017-03-01,13.457,13.707,12.261,13.157,107804,0
2017-03-02,13.257,13.257,12.311,12.51,44105,0
2017-03-03,12.609,12.859,12.361,12.559,14994,0
2017-03-06,12.559,12.959,12.559,12.809,41161,0
2017-03-07,12.859,13.257,12.809,13.059,49587,0
2017-03-08,13.207,13.657,13.059,13.257,53020,0
2017-03-09,13.307,13.307,12.709,12.984,24089,0
2017-03-10,12.859,12.859,12.211,12.211,41076,0
2017-03-13,12.261,12.403,12.111,12.311,25628,0
2017-03-14,12.361,12.759,12.211,12.659,19170,0
2017-03-15,12.759,12.909,12.261,12.361,10280,0
2017-03-16,12.411,12.461,12.211,12.311,8030,0
2017-03-17,12.411,12.809,11.961,12.809,54357,0
2017-03-20,12.859,12.859,11.663,12.111,118574,0
2017-03-21,12.311,12.311,11.363,11.563,71324,0
2017-03-22,11.813,11.813,11.07,11.463,19981,0
2017-03-23,11.363,11.652,10.567,11.165,50021,0
2017-03-24,10.915,11.713,10.845,11.513,55206,0
2017-03-27,11.513,11.513,11.264,11.463,29958,0
2017-03-28,11.513,11.763,11.264,11.264,19161,0
2017-03-29,11.313,11.663,11.264,11.463,168727,0
2017-03-30,11.563,11.763,11.413,11.613,30375,0
2017-03-31,11.763,11.911,11.613,11.911,30146,0
2017-04-03,11.763,12.161,11.763,11.813,25833,0
2017-04-04,11.735,12.161,11.735,11.863,28766,0
2017-04-05,12.011,12.111,11.911,12.011,36563,0
2017-04-06,12.111,12.311,12.025,12.161,15685,0
2017-04-07,12.111,12.361,12.061,12.211,12645,0
2017-04-10,12.211,12.959,12.161,12.709,69976,0
2017-04-11,12.709,12.859,12.609,12.709,9554,0
2017-04-12,12.759,13.407,12.709,13.157,56640,0
2017-04-13,13.307,13.707,12.759,13.257,52401,0
2017-04-17,13.407,13.955,12.559,13.009,45461,0
2017-04-18,12.959,13.257,12.709,13.059,17801,0
2017-04-19,13.207,13.532,13.009,13.109,36820,0
2017-04-20,13.109,13.507,13.109,13.407,38907,0
2017-04-21,13.457,13.507,13.357,13.457,48006,0
2017-04-24,13.607,13.881,13.207,13.307,44107,0
2017-04-25,13.307,13.607,13.232,13.457,42540,0
2017-04-26,13.407,13.421,12.809,13.357,51270,0
2017-04-27,13.357,13.557,13.009,13.407,18151,0
2017-04-28,13.557,13.557,12.959,12.959,28402,0
2017-05-01,12.909,12.909,12.51,12.809,75337,0
2017-05-02,12.759,12.909,12.559,12.909,16144,0
2017-05-03,12.461,12.859,12.461,12.859,20117,0
2017-05-04,12.959,13.059,12.559,12.809,20779,0
2017-05-05,12.809,12.809,11.961,12.211,37218,0
2017-05-08,12.181,12.481,12.131,12.481,20523,0
2017-05-09,12.53,13.679,12.231,13.329,174818,0
2017-05-10,13.229,13.424,12.68,12.78,24339,0
2017-05-11,12.88,12.88,12.73,12.78,19908,0
2017-05-12,12.73,12.769,12.431,12.53,11599,0
2017-05-15,12.431,12.534,12.281,12.381,17643,0
2017-05-16,12.281,12.281,11.931,11.981,34450,0
2017-05-17,11.981,12.056,11.931,11.931,16124,0
2017-05-18,11.931,12.031,11.931,11.931,12820,0
2017-05-19,11.931,12.056,11.931,11.981,17549,0
2017-05-22,11.981,12.031,11.782,11.931,27877,0
2017-05-23,11.782,11.782,11.183,11.382,70283,0
2017-05-24,11.582,11.682,11.382,11.382,473555,0
2017-05-25,11.382,11.482,11.382,11.432,127416,0
2017-05-26,11.482,11.782,11.432,11.682,17261,0
2017-05-30,11.832,11.931,11.732,11.782,84845,0
2017-05-31,11.832,11.881,11.532,11.632,30563,0
2017-06-01,11.632,11.881,11.632,11.782,147097,0
2017-06-02,11.782,11.881,11.382,11.432,115522,0
2017-06-05,11.432,11.832,11.382,11.732,53790,0
2017-06-06,11.682,11.832,11.232,11.382,176821,0
2017-06-07,11.332,11.682,11.332,11.682,21316,0
2017-06-08,11.632,11.981,11.632,11.881,48506,0
2017-06-09,11.782,11.981,11.782,11.881,67095,0
2017-06-12,11.782,11.931,11.382,11.482,69082,0
2017-06-13,11.432,11.931,11.432,11.782,27964,0
2017-06-14,11.832,11.931,11.382,11.532,50216,0
2017-06-15,11.482,11.881,11.482,11.732,55662,0
2017-06-16,11.682,11.981,11.682,11.981,427036,0
2017-06-19,11.981,11.981,11.432,11.482,54735,0
2017-06-20,11.832,11.832,11.382,11.682,66872,0
2017-06-21,11.732,11.732,11.382,11.532,162346,0
2017-06-22,11.582,11.632,11.382,11.482,7344,0
2017-06-23,11.482,11.881,11.482,11.782,125716,0
2017-06-26,11.757,11.782,11.632,11.782,6252,0
2017-06-27,11.732,11.832,11.482,11.632,17988,0
2017-06-28,11.782,11.881,11.532,11.632,36506,0
2017-06-29,11.782,11.782,11.482,11.582,16715,0
2017-06-30,11.532,11.782,11.432,11.632,53756,0
2017-07-03,11.682,12.53,11.675,12.431,49013,0
2017-07-05,12.331,12.356,11.908,12.281,24604,0
2017-07-06,12.181,12.331,11.881,11.881,17533,0
2017-07-07,12.031,12.231,11.931,12.081,7609,0
2017-07-10,12.131,12.231,11.782,12.131,7804,0
2017-07-11,12.081,12.231,11.981,12.031,5486,0
2017-07-12,12.081,12.231,12.031,12.081,8366,0
2017-07-13,12.031,12.181,12.031,12.181,9206,0
2017-07-14,12.081,12.231,11.981,12.031,16178,0
2017-07-17,12.081,12.181,11.931,12.131,13925,0
2017-07-18,12.081,12.131,12.031,12.131,10636,0
2017-07-19,12.141,12.181,12.081,12.081,2606,0
2017-07-20,12.031,12.231,12.031,12.231,7086,0
2017-07-21,12.131,12.331,12.081,12.231,23676,0
2017-07-24,12.281,12.331,12.204,12.281,9555,0
2017-07-25,11.981,12.431,11.981,12.281,27312,0
2017-07-26,12.181,12.281,12.081,12.281,25854,0
2017-07-27,12.281,12.431,12.131,12.431,5285,0
2017-07-28,12.431,12.78,12.381,12.78,17722,0
2017-07-31,12.73,12.88,12.63,12.83,18756,0
2017-08-01,12.924,12.98,12.78,12.78,11916,0
2017-08-02,12.78,12.88,12.78,12.83,14419,0
2017-08-03,12.83,12.83,12.78,12.78,5297,0
2017-08-04,12.83,12.83,12.78,12.83,1781,0
2017-08-07,12.93,12.93,12.78,12.83,8757,0
2017-08-08,13,13,12.8,12.8,17608,0
2017-08-09,12.75,12.85,12.65,12.85,11173,0
2017-08-10,12.8,12.85,12.75,12.8,9585,0
2017-08-11,12.8,12.8309,12.6,12.7,13736,0
2017-08-14,12.7,12.7,12.25,12.65,6021,0
2017-08-15,12.607,12.825,12.4,12.4,48624,0
2017-08-16,12.55,12.65,12.15,12.5,38047,0
2017-08-17,12.5,12.5,12.3,12.3,1514,0
2017-08-18,12.1,12.2,11.95,12.05,43358,0
2017-08-21,12,12.05,11.85,12.05,16461,0
2017-08-22,12,12.05,11.95,11.95,4645,0
2017-08-23,11.95,12.1,11.95,12,5161,0
2017-08-24,12.1,12.25,12.0621,12.25,1720,0
2017-08-25,12.25,12.25,12,12.15,12305,0
2017-08-28,12.1,12.15,12.05,12.05,6477,0
2017-08-29,12.15,12.15,12.145,12.15,1923,0
2017-08-30,12.15,12.2,12.1,12.1,2773,0
2017-08-31,12.1,12.15,11.85,12,14006,0
2017-09-01,12.005,12.1,12,12.1,2476,0
2017-09-05,12.05,12.25,12,12.25,10204,0
2017-09-06,12.25,12.25,12.05,12.2,12017,0
2017-09-07,12.25,12.25,12,12.15,9837,0
2017-09-08,12.25,12.55,12.2,12.55,12175,0
2017-09-11,12.6,12.65,12.6,12.65,13160,0
2017-09-12,12.6,13.05,12.6,13.05,13830,0
2017-09-13,13.05,13.2,13,13.2,32774,0
2017-09-14,13.15,13.25,13.05,13.15,9503,0
2017-09-15,13.05,13.3,12.35,12.35,42735,0
2017-09-18,12.5,12.65,12.4,12.55,14821,0
2017-09-19,12.45,12.6251,12.45,12.55,4610,0
2017-09-20,12.6,12.7028,12.5,12.7,6353,0
2017-09-21,12.75,12.85,12.75,12.85,4496,0
2017-09-22,12.85,13,12.65,13,4418,0
2017-09-25,12.95,13.05,12.945,13.05,13574,0
2017-09-26,12.95,13.1,12.95,13.1,7859,0
2017-09-27,13.1,13.1,12.95,13.05,10369,0
2017-09-28,13.1,13.3,13.05,13.3,8703,0
2017-09-29,13.4,13.4,13.3,13.325,8971,0
2017-10-02,13.4,13.4,13.25,13.3,4134,0
2017-10-03,13.3055,13.35,13.15,13.15,8983,0
2017-10-04,13.1,13.1219,12.85,12.85,11911,0
2017-10-05,12.9,12.95,12.85,12.85,5101,0
2017-10-06,12.8,12.8,12.65,12.7,6548,0
2017-10-09,12.8,12.85,12.75,12.85,1573,0
2017-10-10,12.85,12.85,12.65,12.7,11956,0
2017-10-11,12.75,12.8,12.65,12.65,18939,0
2017-10-12,12.72,12.9,12.65,12.65,10043,0
2017-10-13,12.745,12.75,12.55,12.7,26504,0
2017-10-16,12.6,12.75,12.6,12.7,6666,0
2017-10-17,12.75,12.8,12.7,12.75,11304,0
2017-10-18,12.85,12.875,12.75,12.75,11955,0
2017-10-19,12.745,12.75,12.5,12.75,16519,0
2017-10-20,12.75,13.1,12.7,13.1,41759,0
2017-10-23,13.2,13.2,12.9,12.95,19559,0
2017-10-24,12.9684,13.05,12.9,12.95,11244,0
2017-10-25,12.95,13.035,12.8,12.85,6189,0
2017-10-26,12.9,12.9,12.7,12.75,4313,0
2017-10-27,12.65,12.75,12.6,12.65,16133,0
2017-10-30,12.6718,12.7,12.5,12.5,25476,0
2017-10-31,12.6,13,12.6,12.9,40853,0
2017-11-01,13,13.25,13,13.1,67514,0
2017-11-02,13.2,13.3,13.1,13.25,55154,0
2017-11-03,13.05,13.35,13.05,13.25,27449,0
2017-11-06,12.45,13.05,11.15,12.95,176781,0
2017-11-07,11.85,13,11.55,12.95,95405,0
2017-11-08,12.75,12.9,12.7,12.8,17738,0
2017-11-09,12.7,12.7,12.5,12.65,8782,0
2017-11-10,12.5,12.7,12.5,12.65,22450,0
