Date,Open,High,Low,Close,Volume,OpenInt
2008-03-10,7.6437,7.6437,7.1659,7.1659,378,0
2008-03-12,7.1659,9.554,6.6882,9.554,342,0
2008-03-13,9.554,9.554,9.554,9.554,210,0
2008-03-14,9.554,9.554,9.554,9.554,40,0
2008-03-17,7.1659,8.5991,3.3441,8.5991,738,0
2008-03-18,4.8728,4.8728,4.8728,4.8728,302,0
2008-03-26,4.8728,4.8728,4.8728,4.8728,115,0
2008-04-07,8.5037,8.5037,8.5037,8.5037,10,0
2008-04-08,6.6882,6.6882,6.6882,6.6882,21,0
2008-04-09,3.3441,6.6882,3.3441,6.6882,49,0
2008-04-15,3.3441,6.6882,3.3441,6.6882,42,0
2008-04-23,4.9684,4.9684,4.9684,4.9684,50,0
2008-04-24,5.2551,5.2551,5.2551,5.2551,137,0
2008-04-29,6.6882,6.6882,3.3441,3.3441,2474,0
2008-04-30,3.8218,3.8218,3.3441,3.3441,2770,0
2008-05-02,2.1021,2.8663,1.9109,2.3886,2355,0
2008-05-05,2.3886,2.3886,2.3886,2.3886,524,0
2008-05-06,2.3886,2.3886,2.3886,2.3886,261,0
2008-05-07,2.3886,2.3886,2.3886,2.3886,1883,0
2008-05-08,2.1021,4.2996,2.1021,4.2996,115,0
2008-05-13,2.1021,2.1021,2.1021,2.1021,51,0
2008-05-30,2.1021,2.3886,2.1021,2.3886,2092,0
2008-06-13,3.6307,3.6307,3.6307,3.6307,105,0
2008-06-16,2.8663,2.962,2.6753,2.962,2354,0
2008-06-17,2.962,2.962,2.962,2.962,524,0
2008-06-18,3.3441,5.7328,3.3441,5.7328,50,0
2008-06-23,3.3441,4.9684,3.3441,4.9684,89,0
2008-07-16,2.3886,4.9684,2.3886,4.9684,42,0
2008-07-22,2.3886,4.9684,2.3886,4.9684,60,0
2008-07-24,2.3886,4.8728,2.3886,4.8728,85,0
2008-08-04,4.8728,4.8728,4.7774,4.7774,122,0
2008-08-15,2.3886,4.8728,2.3886,4.8728,1038,0
2008-08-20,2.3886,2.3886,2.3886,2.3886,254,0
2008-08-22,1.6243,1.6243,0.7644,0.7644,4081,0
2008-08-25,0.86,1.9109,0.86,0.9554,1004,0
2008-08-26,0.9554,0.9554,0.9554,0.9554,1936,0
2008-08-29,1.7198,1.7198,0.47774,0.47774,169,0
2008-09-03,2.8663,2.8663,1.4331,1.4331,3142,0
2008-09-04,1.4331,1.4331,0.9554,0.9554,1369,0
2008-09-05,2.2931,2.2931,2.2931,2.2931,57,0
2008-09-08,1.0033,1.0033,0.9554,0.9554,1047,0
2008-09-09,0.86,0.86,0.86,0.86,524,0
2008-09-10,1.4331,1.4331,1.4331,1.4331,58,0
2008-09-11,1.4331,1.4331,0.6687,0.6687,750,0
2008-09-17,1.1466,1.1466,1.1466,1.1466,524,0
2008-09-19,0.7644,0.7644,0.7644,0.7644,524,0
2008-09-22,0.5733,0.9554,0.47774,0.9554,1614,0
2008-09-23,0.7644,0.7644,0.38218,0.38218,1559,0
2008-09-25,0.9458,0.9458,0.9458,0.9458,21,0
2008-09-26,0.47774,0.86,0.47774,0.86,2115,0
2008-09-29,0.38218,0.38218,0.38218,0.38218,27,0
2008-09-30,0.38218,0.38218,0.28663,0.28663,1047,0
2008-10-01,0.19109,0.28663,0.19109,0.19109,3621,0
2008-10-02,0.38218,0.38218,0.38218,0.38218,261,0
2008-10-03,0.47774,0.47774,0.19941,0.38218,1359,0
2008-10-06,0.38218,0.38218,0.38218,0.38218,1309,0
2008-10-07,0.28663,0.28663,0.28663,0.28663,65,0
2008-10-08,0.28663,0.28663,0.20064,0.20064,452,0
2008-10-14,0.2018,0.2018,0.19109,0.19109,3767,0
2008-10-16,0.19109,0.19109,0.19109,0.19109,50,0
2008-10-17,0.19109,0.19109,0.19109,0.19109,4187,0
2008-10-21,0.14331,0.19109,0.1051,0.1051,5202,0
2008-10-23,0.19109,0.19109,0.19109,0.19109,978,0
2008-10-29,0.19109,0.19109,0.09554,0.12421,4710,0
2008-10-31,0.09554,0.09554,0.09554,0.09554,2092,0
2008-11-03,0.7644,0.7644,0.19109,0.19109,7374,0
2008-11-07,0.09554,0.11466,0.09554,0.09554,1499,0
2008-11-10,0.09554,0.1051,0.09554,0.1051,4187,0
2008-11-11,0.1051,0.1051,0.1051,0.1051,837,0
2008-11-17,0.14331,0.14331,0.14331,0.14331,15,0
2008-11-18,0.38218,0.38218,0.09554,0.09554,531,0
2008-11-21,0.09554,0.09554,0.09554,0.09554,50,0
2008-11-24,0.09554,0.1051,0.09554,0.09554,12071,0
2008-11-25,0.09554,0.09554,0.09554,0.09554,524,0
2008-12-04,0.09554,0.09554,0.09554,0.09554,2616,0
2008-12-17,0.23886,0.23886,0.23886,0.23886,1571,0
2008-12-19,0.14331,0.14331,0.09554,0.09554,4187,0
2008-12-24,0.06804,0.06804,0.06804,0.06804,524,0
2008-12-30,0.09554,0.09554,0.06804,0.06804,7782,0
2008-12-31,0.06804,0.06804,0.06804,0.06804,38,0
2009-01-07,0.06804,0.06804,0.06804,0.06804,135,0
2009-01-16,0.07042,0.07042,0.07042,0.07042,12,0
2009-01-27,0.28663,0.28663,0.28663,0.28663,210,0
2009-02-09,0.27708,0.27708,0.27708,0.27708,261,0
2009-02-13,0.28663,0.28663,0.28663,0.28663,524,0
2009-03-04,0.10624,0.10624,0.10624,0.10624,10,0
2009-03-06,0.10624,0.10624,0.10624,0.10624,105,0
2009-04-09,0.10624,0.10624,0.10624,0.10624,199,0
2009-04-20,0.14331,0.14331,0.14331,0.14331,1571,0
2009-04-30,0.2723,0.2723,0.2723,0.2723,130,0
2009-05-12,0.21021,0.34397,0.19109,0.34397,11467,0
2009-05-13,0.34511,0.38218,0.34511,0.38218,3140,0
2009-05-14,0.38218,0.38218,0.38218,0.38218,10551,0
2009-05-18,0.6687,0.7644,0.6687,0.7644,1017,0
2009-05-21,0.47774,0.47774,0.47774,0.47774,524,0
2009-05-26,0.47774,0.7644,0.47774,0.7644,2544,0
2009-05-27,0.39174,0.39174,0.39174,0.39174,105,0
2009-05-28,0.7644,0.7644,0.7644,0.7644,50,0
2009-06-01,0.4013,0.42996,0.39174,0.42996,1879,0
2009-06-10,0.7644,1.051,0.7644,1.051,3663,0
2009-06-18,0.5733,0.5733,0.5733,0.5733,144,0
2009-06-19,1.051,1.051,0.5733,1.051,606,0
2009-06-22,0.5733,0.5733,0.48738,0.48738,1047,0
2009-06-25,1.051,1.051,0.5542,0.5542,85,0
2009-06-26,0.9554,0.9554,0.9554,0.9554,26,0
2009-07-02,0.6687,0.9554,0.6687,0.9554,1800,0
2009-07-07,0.67,0.86,0.67,0.86,2135,0
2009-07-08,0.7166,0.7644,0.7166,0.7644,1057,0
2009-07-14,0.86,0.86,0.86,0.86,105,0
2009-07-31,0.86,2.1976,0.86,2.1976,1475,0
2009-08-07,1.0211,1.0211,0.9076,0.9076,6803,0
2009-08-10,1.4331,2.3886,1.4331,1.7676,33214,0
2009-08-11,1.7198,1.9109,1.2689,1.2689,12022,0
2009-08-14,1.6243,1.6243,1.6243,1.6243,524,0
2009-08-19,1.4331,3.3441,1.4331,3.3441,2146,0
2009-08-20,2.0064,2.2818,1.7856,2.2818,1606,0
2009-08-21,1.7198,1.7198,1.7198,1.7198,733,0
2009-08-24,1.7198,1.7198,1.6243,1.6243,2092,0
2009-08-25,1.6243,1.9109,1.5764,1.9109,2721,0
2009-08-26,1.7198,1.7198,1.6243,1.7198,3276,0
2009-08-27,1.5287,1.5287,1.5287,1.5287,1047,0
2009-08-31,1.4331,1.5287,1.4331,1.5287,4991,0
2009-09-01,1.5287,1.5383,1.5287,1.5383,1571,0
2009-09-02,1.9109,1.9109,1.5479,1.5861,8740,0
2009-09-03,1.5861,1.6243,1.5861,1.6243,3140,0
2009-09-04,1.6147,1.6147,1.5861,1.5861,3140,0
2009-09-08,1.5861,1.5861,1.4045,1.5287,4449,0
2009-09-09,1.4219,1.4331,1.4219,1.4331,2092,0
2009-09-10,1.4331,1.4331,1.4045,1.4331,3663,0
2009-09-11,1.4331,1.4331,1.3645,1.3645,4748,0
2009-09-16,1.3662,1.5287,1.3453,1.3453,5475,0
2009-09-18,1.3662,1.3855,1.3662,1.3662,4211,0
2009-09-21,1.4331,1.4331,1.4331,1.4331,1047,0
2009-09-23,1.4331,1.4331,1.3662,1.3662,3745,0
2009-09-24,1.3662,1.5173,1.3662,1.5173,5234,0
2009-09-25,1.481,1.9109,1.481,1.7198,19552,0
2009-09-28,1.863,2.2931,1.7198,2.2931,5968,0
2009-09-29,2.0064,2.7708,2.0064,2.6753,12600,0
2009-09-30,2.6753,2.8663,2.2931,2.6275,8488,0
2009-10-01,2.6753,2.6753,2.3408,2.3886,1170,0
2009-10-02,2.3408,2.3408,2.1021,2.2931,1706,0
2009-10-05,2.1021,2.1211,2.1021,2.1021,3140,0
2009-10-06,2.1211,2.1211,2.1211,2.1211,1047,0
2009-10-07,2.1976,2.1976,2.1211,2.1211,524,0
2009-10-09,2.0064,2.2931,2.0064,2.0064,1580,0
2009-10-12,2.0064,2.0064,2.0064,2.0064,1047,0
2009-10-13,2.0906,2.1976,2.0906,2.1976,4420,0
2009-10-14,2.1976,2.2931,2.1021,2.1976,2199,0
2009-10-15,2.1976,2.1976,1.9952,2.1021,2895,0
2009-10-19,2.1976,2.2931,2.1976,2.2931,3925,0
2009-10-20,2.2931,2.3886,2.1308,2.3886,5961,0
2009-10-21,2.3886,2.3886,2.2005,2.2931,1309,0
2009-10-22,2.3886,2.3886,2.2818,2.2818,2616,0
2009-10-26,2.3886,2.3886,2.2818,2.2818,1047,0
2009-10-27,2.2818,2.2818,2.2005,2.2005,3663,0
2009-10-28,2.1228,2.1228,1.46,1.672,37496,0
2009-10-29,1.7198,1.9096,1.7198,1.9096,30,0
2009-10-30,1.9096,1.9109,1.4331,1.9096,3757,0
2009-11-02,1.9968,2.0064,1.863,1.863,1099,0
2009-11-03,1.863,1.863,1.863,1.863,15,0
2009-11-04,1.672,1.7676,1.672,1.7676,120,0
2009-11-06,1.4409,1.4409,1.4409,1.4409,1151,0
2009-11-09,1.672,1.672,1.4409,1.672,1182,0
2009-11-10,1.672,1.672,1.672,1.672,15,0
2009-11-11,1.672,1.672,1.672,1.672,105,0
2009-11-17,2.0064,2.0064,2.0064,2.0064,15,0
2009-11-23,1.481,1.7676,1.3377,1.4331,2847,0
2009-11-24,1.3377,1.3377,1.3377,1.3377,1047,0
2009-11-25,1.3377,1.6243,1.3377,1.6243,3235,0
2009-11-30,1.4331,1.6243,1.3377,1.4331,3172,0
2009-12-01,1.4331,1.4331,1.4331,1.4331,2952,0
2009-12-02,1.4331,1.4331,1.4331,1.4331,524,0
2009-12-03,1.4331,1.7198,1.4331,1.7198,2731,0
2009-12-08,1.6243,1.6243,1.6243,1.6243,628,0
2009-12-10,1.6243,1.6243,1.6243,1.6243,210,0
2009-12-11,1.5287,1.5287,1.5287,1.5287,524,0
2009-12-14,1.4331,1.4331,1.4331,1.4331,2092,0
2009-12-16,1.6243,1.6243,1.6243,1.6243,210,0
2009-12-18,1.5287,1.5287,1.5287,1.5287,210,0
2009-12-21,1.3377,1.4331,1.2421,1.4331,1257,0
2009-12-22,1.4331,1.5287,1.2421,1.5287,3157,0
2009-12-28,1.2421,1.4331,1.2421,1.4331,132,0
2009-12-30,1.7198,1.7198,1.7198,1.7198,105,0
2010-01-04,1.2421,1.2421,1.2421,1.2421,681,0
2010-01-05,1.6243,1.6243,1.3377,1.3377,644,0
2010-01-07,1.2421,1.2421,1.2421,1.2421,20,0
2010-01-08,1.5287,1.5287,1.2421,1.5287,6155,0
2010-01-12,1.6243,1.6243,1.6243,1.6243,210,0
2010-01-13,1.2421,1.6243,1.2421,1.6243,692,0
2010-01-14,1.4331,1.4331,1.4331,1.4331,524,0
2010-01-15,1.4331,1.4331,1.2515,1.4331,1063,0
2010-01-19,1.4331,1.4331,1.4331,1.4331,210,0
2010-01-20,1.2515,1.328,1.2421,1.2421,10226,0
2010-01-22,1.3377,1.3377,1.3377,1.3377,524,0
2010-01-25,1.4331,1.4331,1.2421,1.2421,585,0
2010-02-02,1.2421,1.2421,1.2421,1.2421,2092,0
2010-02-03,1.2421,1.2421,1.2421,1.2421,1241,0
2010-02-05,1.2421,1.2421,1.2421,1.2421,2092,0
2010-02-16,1.2421,1.2421,1.2421,1.2421,290,0
2010-02-18,1.2421,1.2421,1.2421,1.2421,1534,0
2010-02-24,1.051,1.051,1.051,1.051,2092,0
2010-02-26,1.1945,1.2421,1.1945,1.2421,1257,0
2010-03-01,1.2421,1.2421,1.2421,1.2421,402,0
2010-03-03,1.4331,1.4331,1.4331,1.4331,524,0
2010-03-05,1.3855,1.481,1.3855,1.481,962,0
2010-03-09,1.4331,1.9109,1.1466,1.3377,3472,0
2010-03-10,1.4331,1.4331,1.3377,1.3377,784,0
2010-03-11,1.1945,1.9096,1.1846,1.9096,1099,0
2010-03-15,1.7198,1.7198,1.7198,1.7198,210,0
2010-03-17,1.4331,1.4331,1.4331,1.4331,1571,0
2010-03-18,1.4331,1.4331,1.4331,1.4331,4292,0
2010-03-19,1.4331,1.4331,1.4331,1.4331,10685,0
2010-03-23,1.4331,1.4331,1.4331,1.4331,2199,0
2010-03-25,1.7198,1.7198,1.7198,1.7198,105,0
2010-03-26,1.5287,1.7198,1.5287,1.7198,240,0
2010-03-30,1.7198,1.7198,1.7198,1.7198,158,0
2010-04-01,1.4331,1.4331,1.4331,1.4331,210,0
2010-04-05,1.4331,1.4331,1.4331,1.4331,681,0
2010-04-07,1.6243,1.6243,1.6243,1.6243,105,0
2010-04-09,1.0893,1.6243,1.0893,1.6243,3749,0
2010-04-12,1.6243,1.6243,1.6243,1.6243,7138,0
2010-04-14,1.6243,1.6243,1.4331,1.6243,14392,0
2010-04-15,1.672,1.672,1.672,1.672,72,0
2010-04-19,1.6243,1.7198,1.4427,1.7198,7984,0
2010-04-20,1.7198,1.9109,1.7198,1.7294,5292,0
2010-04-21,1.863,2.1976,1.863,2.1976,6644,0
2010-04-22,1.9109,2.3886,1.9109,2.0064,6547,0
2010-04-23,2.1021,2.1021,2.1021,2.1021,575,0
2010-04-26,4.8728,4.8728,1.8154,1.8154,1008,0
2010-04-27,2.0064,2.0064,2.0064,2.0064,524,0
2010-04-28,2.0064,2.1021,1.9109,1.9206,11769,0
2010-04-29,2.3886,2.3886,1.8154,1.9587,15757,0
2010-04-30,1.9587,1.9587,1.9587,1.9587,210,0
2010-05-03,1.9587,2.4842,1.9587,2.3408,14631,0
2010-05-04,2.3408,3.0575,2.3408,2.3886,22366,0
2010-05-05,2.4365,2.723,2.4365,2.5798,16157,0
2010-05-06,2.6753,2.6753,2.3886,2.3886,1832,0
2010-05-07,2.3886,2.3886,2.3886,2.3886,8612,0
2010-05-10,1.863,1.863,1.7198,1.7198,4081,0
2010-05-11,2.1976,2.2931,2.1976,2.2931,3977,0
2010-05-12,2.2931,2.3886,2.1976,2.3886,19268,0
2010-05-13,2.8663,2.962,2.8663,2.962,7777,0
2010-05-14,2.962,3.0575,2.8663,3.0575,6967,0
2010-05-18,3.0575,3.0575,3.0575,3.0575,158,0
2010-05-19,3.2485,3.2485,3.2485,3.2485,419,0
2010-05-21,3.3441,3.3441,3.3441,3.3441,105,0
2010-05-24,2.7708,2.7708,2.7708,2.7708,1000,0
2010-05-25,3.2485,3.2485,3.2485,3.2485,261,0
2010-05-26,1.9109,3.3441,1.9109,3.3441,210,0
2010-05-27,2.3886,3.3441,2.3886,3.3441,4234,0
2010-05-28,2.8663,3.2485,2.8663,3.2485,10141,0
2010-06-02,2.3886,2.4842,2.2931,2.4842,9859,0
2010-06-03,3.3441,3.3441,2.3886,2.3886,3946,0
2010-06-07,2.3886,2.3886,2.3886,2.3886,2302,0
2010-06-08,2.3886,2.3886,2.0064,2.0544,6954,0
2010-06-09,3.2485,3.2485,3.2485,3.2485,158,0
2010-06-11,2.8663,2.8663,2.8663,2.8663,419,0
2010-06-15,2.3886,3.3441,2.2931,3.3441,5782,0
2010-06-16,2.1021,2.1021,1.9109,2.1021,11637,0
2010-06-17,2.6753,2.8663,2.1021,2.7708,15188,0
2010-06-18,2.7708,2.7708,2.7708,2.7708,524,0
2010-06-21,3.3441,3.3441,2.7708,2.7708,314,0
2010-06-22,2.8663,2.8663,2.8663,2.8663,524,0
2010-06-23,2.7708,2.7708,1.8822,1.9109,11395,0
2010-06-24,2.2931,2.2931,1.7198,1.7198,13312,0
2010-06-28,1.8154,2.1976,1.8154,2.1976,1832,0
2010-06-29,2.0064,2.0064,2.0064,2.0064,76,0
2010-06-30,2.1021,2.4842,1.9109,2.4842,3260,0
2010-07-01,1.9109,2.3886,1.9109,2.3886,1691,0
2010-07-02,2.3886,2.3886,1.8154,2.3886,345,0
2010-07-08,1.8154,2.3886,1.8154,2.3886,1078,0
2010-07-13,2.4842,2.4842,2.4842,2.4842,210,0
2010-07-14,2.1021,2.1021,2.1021,2.1021,524,0
2010-07-15,2.3886,2.8663,2.3886,2.3886,6990,0
2010-07-16,2.3886,2.3886,2.3886,2.3886,524,0
2010-07-19,3.0575,3.0575,2.1021,2.1021,3663,0
2010-07-20,2.1021,2.1021,2.1021,2.1021,1571,0
2010-07-21,2.1021,2.1021,2.1021,2.1021,1047,0
2010-07-22,2.1498,2.1498,2.1498,2.1498,50,0
2010-07-23,2.1976,2.1976,2.1976,2.1976,148,0
2010-07-26,2.1976,2.3886,2.1976,2.3886,3165,0
2010-07-27,2.3886,2.4842,2.3873,2.4842,1382,0
2010-07-28,2.1211,2.1211,2.1211,2.1211,105,0
2010-07-30,2.1498,2.1976,2.1498,2.1976,1177,0
2010-08-02,1.9109,1.9587,1.9109,1.9587,5181,0
2010-08-03,2.1021,2.1021,2.0544,2.0544,1047,0
2010-08-04,2.0064,2.0064,1.4331,1.7198,16851,0
2010-08-05,1.6243,2.0544,1.6243,1.8154,21781,0
2010-08-06,1.9587,1.9587,1.9109,1.9109,2458,0
2010-08-09,2.0064,2.0064,2.0064,2.0064,1571,0
2010-08-11,1.9587,1.9587,1.863,1.863,1726,0
2010-08-13,1.8154,1.863,1.8154,1.863,1203,0
2010-08-16,1.863,1.863,1.7198,1.7198,1981,0
2010-08-17,2.3886,2.3886,1.8154,1.8154,1602,0
2010-08-18,1.7198,1.7198,1.7198,1.7198,6071,0
2010-08-23,1.7198,1.7198,1.7198,1.7198,43,0
2010-08-25,1.8154,1.8249,1.8154,1.8154,11386,0
2010-08-27,2.2263,2.2263,2.2263,2.2263,105,0
2010-09-03,2.1976,2.1976,1.7198,1.7198,82,0
2010-09-08,1.7198,1.8154,1.7198,1.8154,1733,0
2010-09-10,1.8154,1.8154,1.8154,1.8154,1571,0
2010-09-13,1.8154,1.8154,1.8154,1.8154,257,0
2010-09-14,1.8154,1.8154,1.8154,1.8154,961,0
2010-09-15,2.1976,2.1976,2.1976,2.1976,261,0
2010-09-20,1.7198,1.8154,1.7198,1.8154,1833,0
2010-09-21,1.6243,1.7198,1.6243,1.7198,1047,0
2010-09-23,1.6243,1.6243,1.6243,1.6243,424,0
2010-09-24,2.0064,2.0064,2.0064,2.0064,132,0
2010-09-27,1.7198,1.7198,1.7198,1.7198,220,0
2010-09-28,1.7198,1.7198,1.4427,1.4427,5966,0
2010-09-29,1.8154,1.8154,1.8154,1.8154,1047,0
2010-09-30,1.9968,1.9968,1.9968,1.9968,1047,0
2010-10-01,1.6243,1.6243,1.6243,1.6243,524,0
2010-10-05,1.4331,1.6243,1.4331,1.4427,1339,0
2010-10-07,1.6243,1.6243,1.6243,1.6243,524,0
2010-10-13,1.4427,1.4427,1.4427,1.4427,1047,0
2010-10-14,1.5287,1.5287,1.5287,1.5287,132,0
2010-10-19,1.6243,1.6243,1.6243,1.6243,2616,0
2010-10-20,1.7198,2.0064,1.7198,1.8154,13736,0
2010-10-21,1.8154,1.8154,1.8154,1.8154,1047,0
2010-11-02,1.7198,1.7198,1.6243,1.6243,2092,0
2010-11-03,1.6243,1.6482,1.6243,1.6482,10466,0
2010-11-04,1.6243,1.6243,1.6243,1.6243,524,0
2010-11-05,1.7198,1.9109,1.7198,1.8154,12768,0
2010-11-08,2.1976,2.1976,1.9109,1.9109,2172,0
2010-11-09,1.9109,1.9109,1.6243,1.8141,6048,0
2010-11-10,1.6243,1.6243,1.6243,1.6243,1047,0
2010-11-11,1.7198,1.7438,1.7198,1.7438,8519,0
2010-11-12,1.7438,1.7438,1.7438,1.7438,640,0
2010-11-15,1.7676,1.7676,1.7676,1.7676,524,0
2010-11-17,1.8058,1.8141,1.8058,1.8141,1047,0
2010-11-18,1.8154,1.8154,1.8154,1.8154,116,0
2010-11-22,1.8154,1.8154,1.8154,1.8154,524,0
2010-11-29,1.8154,1.8154,1.8154,1.8154,105,0
2010-11-30,2.1021,2.1021,2.1021,2.1021,524,0
2010-12-03,1.844,1.844,1.8154,1.8154,3662,0
2010-12-16,1.9109,2.1021,1.9109,1.9109,3140,0
2010-12-17,2.1021,2.1021,2.1021,2.1021,1257,0
2010-12-22,2.1021,2.1021,2.1021,2.1021,524,0
2010-12-23,2.0064,2.5798,2.0064,2.5798,1093,0
2010-12-27,2.1021,2.1021,2.1021,2.1021,20,0
2010-12-28,2.1021,2.1021,2.1021,2.1021,3663,0
2010-12-29,2.1021,2.1498,2.1021,2.1498,7076,0
2011-01-04,3.2485,3.2485,3.2485,3.2485,261,0
2011-01-11,2.1976,2.1976,2.1976,2.1976,524,0
2011-01-14,2.1976,2.1976,2.1976,2.1976,13,0
2011-01-18,2.1976,2.7708,2.1976,2.7708,524,0
2011-01-26,2.3886,2.3886,2.3886,2.3886,1047,0
2011-01-31,2.1976,2.1976,2.1021,2.1021,16979,0
2011-02-02,2.1021,2.1021,2.1021,2.1021,1047,0
2011-02-07,2.1021,2.1021,2.1021,2.1021,4889,0
2011-02-08,2.1021,2.1021,2.1021,2.1021,5551,0
2011-02-09,2.1021,2.1021,2.1021,2.1021,5547,0
2011-02-10,2.1021,2.1021,2.1021,2.1021,2616,0
2011-02-11,1.9587,2.1021,1.9109,2.1021,3415,0
2011-02-14,2.1021,2.1021,2.1021,2.1021,6835,0
2011-02-16,2.0064,2.1021,2.0064,2.1021,4710,0
2011-02-22,2.1021,2.1021,2.1021,2.1021,2092,0
2011-02-24,2.0544,2.0544,2.0544,2.0544,1571,0
2011-02-25,1.9587,2.1021,1.9587,2.1021,1632,0
2011-02-28,2.1976,2.1976,2.1976,2.1976,524,0
2011-03-02,2.3886,2.3886,2.3886,2.3886,1047,0
2011-03-03,2.1976,2.1976,2.1976,2.1976,3292,0
2011-03-04,2.1976,2.3886,2.1976,2.3886,19348,0
2011-03-07,2.4842,2.4842,2.4842,2.4842,2355,0
2011-03-08,2.3886,2.3886,2.3886,2.3886,1715,0
2011-03-10,2.4842,2.4842,2.4842,2.4842,1257,0
2011-03-11,2.4842,2.4842,2.4842,2.4842,3518,0
2011-03-14,2.4842,2.4842,2.4842,2.4842,5950,0
2011-03-15,2.3886,2.4842,2.1021,2.4842,2540,0
2011-03-17,2.4842,2.4842,2.4842,2.4842,671,0
2011-03-31,2.4365,2.4365,2.4365,2.4365,524,0
2011-04-07,2.1097,2.1097,2.1097,2.1097,524,0
2011-04-12,1.9587,1.9587,1.9587,1.9587,209,0
2011-04-15,2.1021,2.1021,2.1021,2.1021,277,0
2011-04-21,1.2421,1.2421,1.2421,1.2421,105,0
2011-04-26,2.4842,2.4842,2.4842,2.4842,445,0
2011-04-27,2.4842,2.4842,2.4842,2.4842,46,0
2011-04-28,1.6243,2.3886,1.6243,2.3886,348,0
2011-04-29,2.2931,2.2931,2.2931,2.2931,1833,0
2011-05-05,2.1976,2.1976,2.1976,2.1976,314,0
2011-05-06,1.9109,2.1976,1.9109,2.1976,5156,0
2011-05-09,2.1021,2.1021,2.1021,2.1021,8164,0
2011-05-10,2.1021,2.1021,2.1021,2.1021,6048,0
2011-05-12,1.9109,2.1498,1.9109,2.1498,1257,0
2011-05-16,1.6243,2.1498,1.6243,2.1498,837,0
2011-05-17,1.7676,2.1498,1.2421,2.1498,10334,0
2011-05-19,2.1498,2.1498,2.1498,2.1498,419,0
2011-05-20,1.6243,2.1021,1.6243,1.6243,1151,0
2011-05-25,1.5287,1.5287,1.5287,1.5287,314,0
2011-05-26,2.1021,2.1498,2.1021,2.1498,1571,0
2011-05-31,2.1498,2.1976,2.1021,2.1021,784,0
2011-06-01,2.1021,2.1021,2.1021,2.1021,524,0
2011-06-03,2.1498,2.1976,2.1498,2.1976,314,0
2011-06-07,2.1498,2.1498,2.1498,2.1498,210,0
2011-06-09,1.8154,1.8154,1.8154,1.8154,262,0
2011-06-10,1.8154,1.8154,1.8154,1.8154,1621,0
2011-06-14,2.1498,2.1498,1.8154,1.8154,784,0
2011-06-16,1.8154,1.8154,1.8154,1.8154,419,0
2011-06-20,1.7198,1.7198,1.7198,1.7198,524,0
2011-06-21,1.863,2.3886,1.7198,2.2931,3571,0
2011-06-22,2.1021,2.1021,2.1021,2.1021,105,0
2011-06-24,2.1021,2.3886,2.1021,2.3886,210,0
2011-06-28,2.2931,2.2931,2.2931,2.2931,105,0
2011-06-30,2.1976,2.3886,2.1976,2.3886,1257,0
2011-07-01,1.5287,1.5287,1.5287,1.5287,30,0
2011-07-05,1.7198,2.1976,0.9554,2.1976,8372,0
2011-07-07,2.1976,2.1976,2.1976,2.1976,105,0
2011-07-11,1.7198,1.7198,1.7198,1.7198,314,0
2011-07-12,2.1976,2.1976,2.1976,2.1976,210,0
2011-07-14,1.8154,1.8154,1.8154,1.8154,67,0
2011-07-15,1.7198,2.1976,1.5287,2.1976,19257,0
2011-07-18,1.6243,2.1976,1.6243,2.1976,16640,0
2011-07-20,1.6243,1.6243,1.6243,1.6243,1571,0
2011-07-21,1.7198,2.1976,1.6243,2.1976,1290,0
2011-07-25,1.6243,1.9109,1.6243,1.9109,11276,0
2011-07-26,1.9109,1.9109,1.9109,1.9109,1571,0
2011-07-28,1.6243,1.7198,1.6243,1.6243,7118,0
2011-07-29,2.1021,2.1021,2.1021,2.1021,524,0
2011-08-01,1.6243,1.6243,1.6243,1.6243,5234,0
2011-08-02,2.0064,2.1021,2.0064,2.1021,606,0
2011-08-03,1.6243,1.7676,1.6243,1.7676,4213,0
2011-08-08,2.1021,2.1021,2.1021,2.1021,68,0
2011-08-09,2.0064,2.0064,2.0064,2.0064,1047,0
2011-08-10,1.9109,1.9109,1.9109,1.9109,784,0
2011-08-11,2.1021,2.1021,2.1021,2.1021,714,0
2011-08-12,1.9109,1.9109,1.9109,1.9109,524,0
2011-08-15,1.9109,2.0064,1.9109,1.9109,2156,0
2011-08-16,1.9109,1.9109,1.9109,1.9109,2092,0
2011-08-17,1.863,1.863,1.863,1.863,524,0
2011-08-19,1.863,1.9109,1.8154,1.8822,3194,0
2011-08-24,1.8822,2.0064,1.8822,2.0064,210,0
2011-08-26,2.1021,2.1976,1.9109,2.1021,4658,0
2011-08-29,2.1021,2.1021,2.1021,2.1021,524,0
2011-08-31,2.1498,2.1498,2.1021,2.1021,1885,0
2011-09-01,2.3886,2.3886,2.3886,2.3886,2616,0
2011-09-02,2.1976,2.5798,2.1976,2.5798,2092,0
2011-09-07,2.3886,2.5798,2.3886,2.5798,3644,0
2011-09-09,2.2931,2.6753,2.2931,2.6753,16326,0
2011-09-14,2.6753,2.6753,2.6753,2.6753,50,0
2011-09-15,2.3886,2.3886,2.3886,2.3886,524,0
2011-09-21,2.1021,2.1021,2.0064,2.1021,2616,0
2011-09-22,2.3886,2.3886,2.3886,2.3886,4710,0
2011-09-23,1.9109,2.6753,1.9109,2.6753,76,0
2011-09-28,2.3886,2.3886,2.3886,2.3886,210,0
2011-09-30,2.6467,2.8663,2.3886,2.8663,2119,0
2011-10-06,2.3886,2.3886,2.3886,2.3886,210,0
2011-10-11,2.3886,2.3886,2.3886,2.3886,210,0
2011-10-12,2.2931,2.2931,2.2931,2.2931,2616,0
2011-10-17,2.3886,2.3886,2.3886,2.3886,210,0
2011-10-20,2.0064,2.0064,1.9109,1.9109,6279,0
2011-10-28,2.2454,2.3886,2.1498,2.1498,1784,0
2011-10-31,2.3886,2.3886,2.3886,2.3886,9942,0
2011-11-01,2.3886,2.3886,2.3886,2.3886,733,0
2011-11-07,2.3408,2.3886,2.3408,2.3408,3431,0
2011-11-08,2.2931,2.2931,2.2454,2.2454,2931,0
2011-11-10,2.3408,2.3408,2.3408,2.3408,628,0
2011-11-11,2.3408,2.3408,2.3408,2.3408,524,0
2011-11-15,2.0064,2.0064,2.0064,2.0064,1571,0
2011-11-16,2.1498,2.1498,2.1498,2.1498,1257,0
2011-11-21,2.1976,2.1976,2.1976,2.1976,942,0
2011-11-28,2.3886,2.3886,2.3886,2.3886,314,0
2011-11-30,2.3886,2.3886,2.3886,2.3886,210,0
2011-12-01,0.47774,2.3886,0.47774,2.3886,314,0
2011-12-02,2.3886,2.3886,2.3886,2.3886,105,0
2011-12-05,0.9554,0.9554,0.9554,0.9554,3140,0
2011-12-06,2.3886,2.3886,2.3886,2.3886,105,0
2011-12-22,2.1498,2.1498,1.9014,1.9014,628,0
2011-12-23,2.1498,2.1498,2.1498,2.1498,1047,0
2011-12-28,1.9109,2.1498,1.4331,2.1498,22821,0
2011-12-29,2.1498,2.1498,2.1498,2.1498,524,0
2011-12-30,1.9109,2.1498,1.863,2.1498,28991,0
2012-01-04,1.9109,1.9109,1.8154,1.9109,6803,0
2012-01-05,1.7676,1.7676,1.7198,1.7198,10989,0
2012-01-06,1.9109,1.9109,1.9109,1.9109,6908,0
2012-01-10,1.9109,1.9109,1.8154,1.9109,10189,0
2012-01-11,1.7676,2.1021,1.7676,2.1021,10047,0
2012-01-23,1.7676,1.863,1.7676,1.863,5756,0
2012-01-25,2.1498,2.1498,2.0544,2.0544,5481,0
2012-01-26,2.0064,2.0064,2.0064,2.0064,4958,0
2012-01-31,2.2931,2.2931,2.2931,2.2931,314,0
2012-02-02,2.1498,2.1498,2.1498,2.1498,105,0
2012-02-03,1.9109,1.9109,1.9109,1.9109,524,0
2012-02-06,1.7772,2.1498,1.7772,2.1498,2617,0
2012-02-07,2.1021,2.1021,2.0064,2.0544,7012,0
2012-02-08,2.1689,2.1689,2.0064,2.0064,4710,0
2012-02-09,2.0544,2.1308,2.0544,2.1308,3349,0
2012-02-10,2.0544,2.0544,1.9491,2.0544,7567,0
2012-02-13,2.0544,2.0544,2.0544,2.0544,1047,0
2012-02-14,2.0544,2.0544,2.0544,2.0544,4187,0
2012-02-15,2.0351,2.0351,2.0351,2.0351,1359,0
2012-02-16,2.0256,2.0256,2.0256,2.0256,1047,0
2012-02-17,1.9587,2.0544,1.9587,2.0256,4188,0
2012-02-21,2.0256,2.0256,1.9587,1.9968,6433,0
2012-02-22,2.0544,2.0544,2.0544,2.0544,1047,0
2012-02-27,2.1021,2.1021,2.0544,2.0544,2616,0
2012-02-29,2.1021,2.1021,2.1021,2.1021,4187,0
2012-03-01,2.1976,2.3886,2.1976,2.3886,6908,0
2012-03-02,2.4268,2.446,2.4268,2.446,1047,0
2012-03-05,2.465,2.8569,2.465,2.8569,10849,0
2012-03-06,2.7708,2.8569,2.7708,2.8569,7118,0
2012-03-07,2.8663,2.8663,2.8663,2.8663,524,0
2012-03-08,2.8663,2.8663,2.6753,2.8186,1465,0
2012-03-09,2.962,2.962,2.914,2.914,2408,0
2012-03-13,2.8186,2.8186,2.8186,2.8186,2092,0
2012-03-14,2.6753,2.6753,2.6753,2.6753,1257,0
2012-03-15,2.6753,2.6753,2.6753,2.6753,1047,0
2012-03-16,2.7708,2.8663,2.7708,2.8663,1068,0
2012-03-19,2.637,2.637,2.637,2.637,2092,0
2012-03-20,2.6467,2.6753,2.6467,2.6753,2092,0
2012-03-21,2.6753,2.7804,2.6753,2.7804,6279,0
2012-03-22,2.7804,2.7804,2.7804,2.7804,524,0
2012-03-26,2.914,2.914,2.8663,2.8663,4892,0
2012-03-27,2.8663,2.8663,2.8663,2.8663,5234,0
2012-03-29,3.0098,3.1817,3.0098,3.1817,3140,0
2012-04-02,3.1817,3.1817,3.1817,3.1817,1509,0
2012-04-04,3.2868,3.8123,3.0098,3.6307,7954,0
2012-04-09,3.392,3.8697,3.3441,3.8697,10259,0
2012-04-10,3.7836,3.7836,3.3441,3.3441,7846,0
2012-04-11,3.1053,3.6785,3.1053,3.6785,524,0
2012-04-12,3.4397,3.4397,3.1053,3.1053,2859,0
2012-04-13,3.2009,3.2009,3.2009,3.2009,524,0
2012-04-18,3.2009,3.7263,3.2009,3.5829,8792,0
2012-04-20,3.4589,3.4589,3.4589,3.4589,1047,0
2012-04-23,3.4589,3.4875,3.392,3.4875,5191,0
2012-04-24,3.2009,3.5257,3.2009,3.5257,837,0
2012-04-25,3.5353,3.5353,3.5353,3.5353,524,0
2012-04-30,3.5353,3.5353,3.5353,3.5353,2408,0
2012-05-01,3.5353,3.5353,3.5353,3.5353,493,0
2012-05-04,3.4397,3.4397,3.1053,3.1053,2333,0
2012-05-08,3.2198,3.2198,3.1053,3.1053,3574,0
2012-05-11,3.1053,3.1053,3.1053,3.1053,1257,0
2012-05-14,3.1053,3.5829,3.1053,3.5829,814,0
2012-05-15,3.3441,3.3441,2.8663,2.8663,4396,0
2012-05-16,2.9905,3.1339,2.914,3.1339,3977,0
2012-05-18,2.6753,2.6753,2.6753,2.6753,664,0
2012-05-21,2.8663,3.153,2.6945,3.153,17457,0
2012-05-22,2.7708,2.7898,2.7708,2.7898,10466,0
2012-05-24,2.8663,3.1053,2.7898,2.914,27737,0
2012-05-25,2.914,3.3441,2.7327,3.1626,12769,0
2012-05-29,3.2009,3.2009,2.7327,2.7708,26741,0
2012-05-30,2.7327,3.1053,2.7327,3.1053,2721,0
2012-05-31,3.2009,3.2009,3.2009,3.2009,1047,0
2012-06-04,2.8282,2.8282,2.8282,2.8282,2092,0
2012-06-05,2.8282,2.895,2.704,2.7898,8791,0
2012-06-06,2.8663,2.8663,2.723,2.8663,2670,0
2012-06-08,2.8663,2.8663,2.723,2.8186,4187,0
2012-06-12,2.6753,2.6753,2.6753,2.6753,784,0
2012-06-19,2.8663,2.8663,2.8663,2.8663,105,0
2012-06-21,2.7136,2.723,2.3886,2.6753,15491,0
2012-06-22,2.637,2.637,2.637,2.637,217,0
2012-06-28,2.7421,2.7421,2.7421,2.7421,105,0
2012-06-29,2.6848,2.6848,2.6848,2.6848,210,0
2012-07-02,2.6848,2.6848,2.6848,2.6848,628,0
2012-07-06,2.704,2.704,2.6467,2.6848,1885,0
2012-07-09,2.5989,2.7327,2.5989,2.723,3977,0
2012-07-11,2.5989,2.5989,2.5798,2.5798,3663,0
2012-07-12,2.8663,2.8663,2.8663,2.8663,261,0
2012-07-16,2.5798,2.6275,2.5798,2.6275,5966,0
2012-07-19,2.6275,2.6275,2.6275,2.6275,1571,0
2012-07-20,2.4842,2.4842,2.4842,2.4842,524,0
2012-07-23,2.8663,2.8663,2.8663,2.8663,105,0
2012-07-24,2.8663,2.8663,2.8663,2.8663,524,0
2012-07-30,2.5798,2.8663,2.5798,2.8663,1151,0
2012-07-31,2.5798,2.8663,2.5798,2.8663,2616,0
2012-08-06,2.7708,2.7708,2.7708,2.7708,524,0
2012-08-07,2.5798,2.8663,2.5798,2.8663,1778,0
2012-08-08,2.8663,2.8663,2.8663,2.8663,524,0
2012-08-09,2.6275,2.6275,2.6275,2.6275,2721,0
2012-08-10,2.5319,2.5319,2.5319,2.5319,1465,0
2012-08-15,2.4842,2.5606,2.4842,2.5606,6698,0
2012-08-20,2.5606,2.5606,2.5606,2.5606,1571,0
2012-08-21,2.5319,2.5319,2.5319,2.5319,1047,0
2012-08-27,2.5319,2.5319,2.5319,2.5319,993,0
2012-08-31,2.5319,2.5319,2.5319,2.5319,1257,0
2012-09-04,2.5319,2.5319,2.4842,2.5319,13657,0
2012-09-05,2.5319,2.723,2.5319,2.723,3140,0
2012-09-10,2.5319,2.723,2.5319,2.5319,2446,0
2012-09-11,2.723,2.8663,2.723,2.8663,6803,0
2012-09-13,2.723,2.8663,2.723,2.723,3768,0
2012-09-14,2.723,2.723,2.5319,2.5798,10884,0
2012-09-17,2.723,2.723,2.723,2.723,1257,0
2012-09-18,2.8663,2.8663,2.8663,2.8663,628,0
2012-09-20,2.5319,2.7517,2.5319,2.7517,3140,0
2012-09-24,2.8186,2.8186,2.6753,2.6753,1571,0
2012-09-25,2.6275,2.6275,2.6275,2.6275,3872,0
2012-09-27,2.5798,2.5798,2.5798,2.5798,1047,0
2012-09-28,2.8663,2.8663,2.8663,2.8663,314,0
2012-10-03,2.8663,2.8663,2.8663,2.8663,419,0
2012-10-04,2.6753,2.6753,2.5702,2.6753,6279,0
2012-10-05,2.8569,2.8569,2.8569,2.8569,210,0
2012-10-11,2.8663,2.8663,2.8663,2.8663,2438,0
2012-10-31,2.6275,3.0098,2.6275,3.0098,1778,0
2012-11-01,3.3441,3.3441,3.3441,3.3441,1047,0
2012-11-05,3.325,3.325,3.325,3.325,6279,0
2012-11-06,3.2485,3.2485,3.153,3.1912,10570,0
2012-11-07,3.0766,3.153,3.0766,3.153,5390,0
2012-11-08,3.153,3.5734,2.9238,3.5734,2051,0
2012-11-09,3.2485,3.2485,3.2485,3.2485,628,0
2012-11-13,3.153,3.153,2.914,2.914,1988,0
2012-11-19,3.1053,3.1053,3.1053,3.1053,3140,0
2012-11-20,3.1053,3.1053,3.1053,3.1053,3140,0
2012-11-23,2.8282,2.8282,2.7421,2.7421,314,0
2012-11-27,2.637,2.7421,2.637,2.7421,1384,0
2012-11-28,2.7421,2.7421,2.7421,2.7421,314,0
2012-11-29,2.8377,2.8377,2.8377,2.8377,492,0
2012-11-30,3.5734,3.5734,3.5734,3.5734,334,0
2012-12-03,2.8377,3.5734,2.8377,3.5734,1151,0
2012-12-04,3.3441,3.3441,2.7995,3.3441,8478,0
2012-12-05,2.8186,3.3441,2.8186,3.3441,3663,0
2012-12-06,2.9429,3.3441,2.9429,3.3441,3663,0
2012-12-11,3.0098,3.0098,3.0098,3.0098,1047,0
2012-12-13,3.1339,3.1339,3.1339,3.1339,1039,0
2012-12-18,3.1053,3.1053,3.1053,3.1053,1047,0
2012-12-20,2.9716,3.0957,2.2931,3.0957,4919,0
2012-12-27,2.8663,3.1053,2.8663,3.1053,3455,0
2012-12-28,3.1053,3.1053,3.0957,3.1053,387,0
2012-12-31,3.1053,3.1053,3.1053,3.1053,4187,0
2013-01-02,3.1053,3.1053,3.1053,3.1053,1592,0
2013-01-07,3.2198,3.2198,3.2198,3.2198,1047,0
2013-01-08,3.1053,3.1053,3.1053,3.1053,1047,0
2013-01-09,3.153,3.153,3.153,3.153,1047,0
2013-01-10,3.153,3.153,3.153,3.153,2721,0
2013-01-30,2.8663,3.3727,2.8663,3.3727,3245,0
2013-02-01,3.4492,3.4492,3.4492,3.4492,2572,0
2013-02-04,3.5734,3.5829,3.5734,3.5829,10258,0
2013-02-05,3.3632,3.5829,3.3441,3.5829,2146,0
2013-02-06,3.5829,3.5829,2.8663,3.5829,6383,0
2013-02-07,3.5829,3.5829,3.5829,3.5829,5859,0
2013-02-08,3.2103,3.7739,3.2103,3.7739,471,0
2013-02-11,3.7739,3.8697,3.7739,3.8697,9839,0
2013-02-12,3.86,3.9747,3.86,3.9364,4820,0
2013-02-14,4.0608,4.0703,4.0608,4.0703,973,0
2013-02-15,4.0226,4.0226,4.0226,4.0226,1257,0
2013-02-19,4.1084,4.2518,4.1084,4.2232,6952,0
2013-02-20,4.2996,4.2996,4.1084,4.1084,3894,0
2013-02-21,4.2996,4.3188,4.013,4.013,2548,0
2013-02-25,4.0703,4.0703,4.0511,4.0511,3455,0
2013-02-26,4.1084,4.1084,4.013,4.013,1885,0
2013-02-27,4.0032,4.0032,4.0032,4.0032,942,0
2013-02-28,4.204,4.204,3.3441,4.013,10786,0
2013-03-01,3.9174,3.9174,3.9174,3.9174,6027,0
2013-03-04,3.9651,4.013,3.9651,4.013,2077,0
2013-03-13,4.204,4.204,4.204,4.204,962,0
2013-03-15,4.2805,4.5384,4.2805,4.5384,3525,0
2013-03-18,4.7774,4.8728,4.5862,4.8728,7470,0
2013-03-19,4.634,4.7294,4.634,4.7294,2825,0
2013-03-20,4.6817,4.9207,4.6817,4.9207,3035,0
2013-03-21,4.8156,4.8156,4.8156,4.8156,1047,0
2013-03-22,4.8156,4.8156,4.8156,4.8156,397,0
2013-03-25,4.9207,4.9207,4.9207,4.9207,419,0
2013-03-26,5.2551,5.2551,5.0161,5.2551,5405,0
2013-03-27,5.1691,5.3029,5.0639,5.2551,9896,0
2013-03-28,5.2551,5.2551,5.0161,5.15,3636,0
2013-04-01,5.1881,5.1881,5.1881,5.1881,3140,0
2013-04-02,5.0926,5.2551,3.9651,4.9684,18893,0
2013-04-03,4.8251,4.9684,3.9651,4.9684,1332,0
2013-04-11,4.9874,4.9874,4.9684,4.9684,251,0
2013-04-19,5.3029,5.3029,5.2932,5.2932,524,0
2013-04-22,4.9684,5.0161,4.9684,5.0161,483,0
2013-04-25,4.8442,4.8442,4.013,4.5384,33821,0
2013-04-26,4.2996,4.2996,4.1562,4.2518,11616,0
2013-04-29,4.2518,4.2518,3.9651,4.1084,16434,0
2013-04-30,4.204,4.8728,4.204,4.8728,1571,0
2013-05-02,5.3505,5.3505,5.3505,5.3505,524,0
2013-05-03,5.0639,5.1977,5.0639,5.1977,628,0
2013-05-06,5.1977,5.2073,4.3474,5.2073,6908,0
2013-05-07,5.9714,5.9714,5.3505,5.6945,9932,0
2013-05-08,5.4652,6.4494,5.1977,6.0194,6838,0
2013-05-09,5.7804,6.0194,5.4462,6.0194,2092,0
2013-05-10,5.9526,5.9526,5.9526,5.9526,942,0
2013-05-13,5.561,6.029,5.561,6.029,2041,0
2013-05-14,6.2487,6.2678,6.029,6.0481,2513,0
2013-05-17,5.7421,5.9906,5.7136,5.9906,2594,0
2013-05-20,5.5035,5.9335,5.5035,5.9335,1885,0
2013-05-21,5.7328,5.838,5.7328,5.7614,2721,0
2013-05-23,5.6945,6.0672,5.6945,6.0672,628,0
2013-05-24,6.0194,6.0194,5.7328,6.0194,2092,0
2013-05-28,5.752,6.0194,5.752,5.7804,1151,0
2013-05-29,6.0194,6.0194,6.0194,6.0194,105,0
2013-05-31,5.7804,6.0194,5.7804,6.0194,1465,0
2013-06-03,5.7996,5.9238,5.7614,5.7804,1739,0
2013-06-06,5.9048,5.9238,5.9048,5.9238,419,0
2013-06-07,5.9238,5.9714,5.9238,5.9714,419,0
2013-06-10,5.8284,5.8284,5.8284,5.8284,132,0
2013-06-11,5.838,5.838,5.838,5.838,1465,0
2013-06-12,5.897,5.9048,5.838,5.838,2616,0
2013-06-13,5.8284,5.8284,5.7097,5.7231,2820,0
2013-06-14,5.7328,5.7328,5.7328,5.7328,1047,0
2013-06-17,5.9238,5.9238,5.838,5.838,1399,0
2013-06-18,5.7328,5.7328,5.7328,5.7328,471,0
2013-06-19,5.752,5.752,5.752,5.752,174,0
2013-06-20,5.7996,6.0672,5.7804,6.0672,419,0
2013-06-28,6.1149,6.4494,6.1149,6.4494,942,0
2013-07-09,5.9574,6.5927,5.9574,6.5927,1257,0
2013-07-10,6.4015,6.4015,6.4015,6.4015,105,0
2013-07-12,5.9238,6.1629,5.9238,6.1629,1047,0
2013-07-15,6.0768,6.0768,6.0194,6.0194,837,0
2013-07-16,6.0194,6.0194,6.0194,6.0194,1047,0
2013-07-17,6.029,6.029,5.7614,5.7902,16118,0
2013-07-18,5.7614,5.7804,5.7614,5.7804,3035,0
2013-07-22,5.9714,6.3061,5.9714,6.2105,9447,0
2013-07-23,6.2105,6.4685,6.2105,6.4494,3369,0
2013-07-24,6.0672,6.0672,6.0385,6.0577,2513,0
2013-07-30,6.2105,6.6787,6.2105,6.6787,2721,0
2013-07-31,6.6882,7.1659,6.6882,7.1659,864,0
2013-08-01,6.7073,7.1659,6.6882,6.9558,3098,0
2013-08-02,6.6022,7.1563,6.3155,7.1563,3455,0
2013-08-05,7.0705,7.0705,7.0705,7.0705,1047,0
2013-08-06,7.1659,7.1659,7.1659,7.1659,210,0
2013-08-07,6.6978,7.3475,6.3061,6.9748,38263,0
2013-08-08,7.3093,7.4049,7.3093,7.4049,1151,0
2013-08-09,7.4049,7.4049,7.4049,7.4049,1926,0
2013-08-12,7.0705,7.0705,6.9748,6.9748,628,0
2013-08-15,7.357,7.357,7.357,7.357,942,0
2013-08-16,7.1659,7.1659,7.1659,7.1659,733,0
2013-08-19,7.1659,7.3093,7.1659,7.1659,2931,0
2013-08-21,7.4049,7.8824,7.2901,7.8824,9629,0
2013-08-22,7.8348,7.8348,7.8348,7.8348,314,0
2013-08-23,8.1215,8.1215,7.8444,7.9685,4396,0
2013-08-27,7.7392,8.2169,7.5483,7.5483,13189,0
2013-08-28,7.5291,7.5576,7.4049,7.4049,5737,0
2013-08-29,7.4432,7.6437,7.4432,7.5959,5107,0
2013-08-30,7.5483,7.6437,7.5483,7.6437,1571,0
2013-09-03,7.6437,7.6437,7.4049,7.6437,5756,0
2013-09-05,7.6437,7.6437,7.4049,7.4049,1047,0
2013-09-06,7.338,7.338,7.0705,7.1086,5886,0
2013-09-09,7.0323,7.0323,7.0323,7.0323,240,0
2013-09-10,7.0705,7.0705,6.9748,6.9748,2245,0
2013-09-11,6.9844,7.0895,6.9844,7.0895,524,0
2013-09-13,7.1659,7.1659,7.1659,7.1659,158,0
2013-09-19,7.1659,7.1659,7.1659,7.1659,1465,0
2013-09-24,7.357,7.5959,7.357,7.5959,1257,0
2013-09-25,7.4526,7.4526,7.1469,7.1469,210,0
2013-09-26,7.4049,7.4144,7.4049,7.4144,1736,0
2013-09-27,7.4144,7.4144,7.4144,7.4144,1257,0
2013-09-30,7.1469,7.4049,5.7804,7.4049,5724,0
2013-10-01,6.2487,7.3093,6.2487,7.3093,14128,0
2013-10-02,7.0705,7.3093,6.9654,7.3093,1571,0
2013-10-03,7.1659,7.4049,7.1373,7.4049,5224,0
2013-10-08,7.6437,7.6437,7.1659,7.5385,5251,0
2013-10-10,7.6342,7.8348,7.5483,7.5483,35803,0
2013-10-11,7.7584,7.7584,7.357,7.6437,7326,0
2013-10-14,7.8824,7.8824,7.6437,7.6437,4529,0
2013-10-15,7.7392,7.8731,7.6437,7.8731,3925,0
2013-10-16,7.7966,7.7966,7.6437,7.6437,4514,0
2013-10-17,7.4049,7.6914,7.4049,7.6914,1129,0
2013-10-18,7.6627,7.7201,7.6627,7.7201,9839,0
2013-10-21,7.8061,7.8061,7.6437,7.6437,24907,0
2013-10-22,7.7201,7.7775,7.7201,7.7392,9798,0
2013-10-23,7.6437,7.8348,7.6437,7.8348,31712,0
2013-10-24,7.8921,7.9876,7.7392,7.7392,20276,0
2013-10-25,8.0736,8.0736,7.7869,7.8538,15491,0
2013-10-28,7.9781,8.2647,7.8824,8.1311,17798,0
2013-10-29,8.1693,8.1693,8.0833,8.1215,1571,0
2013-10-31,8.1693,8.2169,8.1311,8.2169,2337,0
2013-11-01,8.5991,9.4582,8.4559,9.1729,22428,0
2013-11-04,9.316,10.462,9.0292,9.745,24467,0
2013-11-05,9.745,10.252,9.4582,9.745,8268,0
2013-11-06,9.4582,9.554,9.316,9.545,11072,0
2013-11-07,9.2676,9.316,9.0292,9.0292,2852,0
2013-11-08,9.4582,9.793,9.4582,9.652,4862,0
2013-11-11,8.5991,9.899,8.5991,9.2202,14137,0
2013-11-12,9.554,9.554,9.316,9.3641,2319,0
2013-11-13,9.554,9.554,9.554,9.554,2302,0
2013-11-14,9.554,9.554,9.3641,9.554,3965,0
2013-11-15,9.745,10.033,9.745,10.033,1047,0
2013-11-18,10.272,11.389,10.272,11.389,8045,0
2013-11-19,11.34,11.34,11.227,11.227,314,0
2013-11-20,10.778,10.778,10.51,10.701,1651,0
2013-11-21,10.701,11.218,10.51,10.51,4001,0
2013-11-22,10.223,10.414,8.4654,10.414,6858,0
2013-11-25,9.0865,10.098,9.0865,9.4582,2831,0
2013-11-26,9.554,9.985,9.4582,9.4582,4399,0
2013-11-27,9.936,9.936,9.3641,9.3641,942,0
2013-11-29,9.2482,9.936,8.6946,9.936,3134,0
2013-12-02,9.4582,9.554,9.3641,9.3641,1778,0
2013-12-03,9.936,9.936,8.5991,9.554,5443,0
2013-12-04,9.554,9.842,9.554,9.554,1257,0
2013-12-06,9.316,9.554,9.316,9.316,1686,0
2013-12-09,9.554,9.554,8.9431,8.9431,1191,0
2013-12-10,8.9813,9.1729,8.9813,9.1729,1988,0
2013-12-11,8.9813,8.9813,8.9813,8.9813,105,0
2013-12-12,8.9048,9.2676,8.9048,9.2676,733,0
2013-12-13,9.2676,9.2676,8.752,8.7903,8342,0
2013-12-16,8.8858,8.8858,8.8858,8.8858,1047,0
2013-12-18,9.2676,9.2676,8.7999,8.9813,6289,0
2013-12-19,8.7903,8.7903,8.7903,8.7903,105,0
2013-12-23,9.0674,9.0674,9.0674,9.0674,314,0
2013-12-24,9.0674,9.0674,9.0674,9.0674,105,0
2013-12-26,8.8094,8.9813,8.6946,8.9813,1778,0
2013-12-27,8.9813,9.316,8.838,8.838,742,0
2013-12-30,8.8476,8.8571,8.8476,8.8571,733,0
2013-12-31,8.8476,9.3061,8.2169,9.3061,2276,0
2014-01-02,8.838,8.838,8.6468,8.6946,1359,0
2014-01-03,8.6946,8.6946,8.6946,8.6946,261,0
2014-01-06,8.6946,8.6946,8.6946,8.6946,1674,0
2014-01-07,8.5037,8.5037,8.5037,8.5037,942,0
2014-01-09,8.5515,8.7903,8.3125,8.7903,1826,0
2014-01-10,8.5991,8.7903,8.5991,8.7903,1151,0
2014-01-14,8.3604,8.3604,8.3125,8.3125,1257,0
2014-01-15,8.5131,8.5131,8.2647,8.3604,5129,0
2014-01-16,8.4081,8.4081,8.3604,8.4081,7482,0
2014-01-17,8.2743,8.3125,8.1693,8.2647,15071,0
2014-01-21,8.1693,8.3411,8.1693,8.2647,32152,0
2014-01-22,8.5515,8.5991,8.5515,8.5991,2353,0
2014-01-23,8.7903,8.7903,8.7903,8.7903,108,0
2014-01-24,8.5131,8.5131,8.5131,8.5131,105,0
2014-01-27,8.5991,8.5991,8.5991,8.5991,1047,0
2014-01-28,8.3698,8.3698,8.3698,8.3698,186,0
2014-01-30,8.3986,8.7903,8.3698,8.7903,2300,0
2014-01-31,8.6183,8.6183,8.5991,8.5991,1047,0
2014-02-03,8.5991,8.5991,8.3794,8.3794,1982,0
2014-02-04,8.5037,8.5037,8.5037,8.5037,314,0
2014-02-06,8.6374,8.7903,8.6374,8.7903,419,0
2014-02-07,8.9717,8.9717,8.9717,8.9717,161,0
2014-02-10,8.9813,8.9813,8.9813,8.9813,408,0
2014-02-11,8.9813,9.793,8.9813,9.652,12670,0
2014-02-12,9.754,9.936,9.507,9.507,2165,0
2014-02-13,9.507,10.606,9.507,9.936,19542,0
2014-02-14,10.358,10.358,9.0865,10.272,10178,0
2014-02-18,9.554,10.214,8.838,9.985,16006,0
2014-02-19,9.3838,9.554,8.8858,9.2676,6007,0
2014-02-20,8.6468,9.793,8.6468,9.554,5724,0
2014-02-21,9.4102,9.4102,9.4102,9.4102,1047,0
2014-02-24,9.4102,9.554,9.4102,9.517,13746,0
2014-02-25,9.554,9.554,9.507,9.507,2747,0
2014-02-26,9.536,9.545,9.536,9.536,1795,0
2014-02-27,9.536,9.554,9.507,9.554,525,0
2014-02-28,9.554,9.554,9.554,9.554,1151,0
2014-03-03,9.652,9.699,9.652,9.699,2502,0
2014-03-04,9.699,9.699,9.652,9.652,1359,0
2014-03-05,9.4582,9.4582,9.4102,9.4102,2238,0
2014-03-06,9.4102,11.275,9.4102,11.179,18997,0
2014-03-07,11.705,11.945,11.369,11.945,22771,0
2014-03-10,12.411,13.368,12.327,12.889,9752,0
2014-03-11,12.754,13.137,11.705,12.135,22856,0
2014-03-12,12.135,12.135,11.837,11.837,1408,0
2014-03-13,11.945,11.945,10.701,10.942,7343,0
2014-03-14,10.51,11.705,10.462,11.609,3456,0
2014-03-18,11.945,11.945,11.945,11.945,169,0
2014-03-19,11.111,11.111,10.987,11.092,748,0
2014-03-21,10.942,11.227,10.942,11.111,1623,0
2014-03-24,11.13,11.13,10.749,10.749,3218,0
2014-03-25,10.653,11.13,10.653,11.13,2871,0
2014-03-26,10.987,11.036,10.987,11.036,3558,0
2014-03-27,11.007,11.036,10.987,10.987,4929,0
2014-03-28,10.987,10.987,10.987,10.987,26793,0
2014-03-31,11.102,11.102,10.987,11.102,314,0
2014-04-01,10.987,11.036,10.913,10.987,1796,0
2014-04-04,10.987,11.227,10.987,11.159,2987,0
2014-04-07,11.227,11.369,11.227,11.266,922,0
2014-04-08,11.409,11.409,10.987,10.987,4766,0
2014-04-09,10.987,10.987,10.942,10.987,829,0
2014-04-11,10.987,11.036,10.987,10.987,5589,0
2014-04-14,10.987,10.987,10.987,10.987,419,0
2014-04-15,10.987,10.987,10.987,10.987,1151,0
2014-04-16,10.997,10.997,10.987,10.987,419,0
2014-04-17,10.997,10.997,10.987,10.987,2199,0
2014-04-22,11.074,11.074,11.074,11.074,137,0
2014-04-23,11.084,11.111,10.987,11.084,7536,0
2014-04-24,11.084,11.084,10.987,10.987,12120,0
2014-04-25,10.987,10.987,10.987,10.987,4919,0
2014-04-28,11.149,11.657,11.149,11.321,6145,0
2014-04-29,11.369,11.513,11.257,11.513,942,0
2014-04-30,11.561,11.609,11.561,11.609,386,0
2014-05-01,11.321,11.466,11.227,11.466,1326,0
2014-05-02,11.476,11.705,11.476,11.705,644,0
2014-05-05,11.648,11.657,11.513,11.657,314,0
2014-05-06,11.466,11.466,11.369,11.456,314,0
2014-05-07,11.227,11.369,11.084,11.199,2001,0
2014-05-08,11.218,11.227,11.218,11.227,1674,0
2014-05-09,11.312,11.312,11.084,11.084,472,0
2014-05-12,10.997,11.017,10.903,10.913,9422,0
2014-05-13,10.977,10.987,10.844,10.893,1047,0
2014-05-14,10.942,10.942,10.844,10.844,1491,0
2014-05-15,10.844,10.844,10.577,10.577,10477,0
2014-05-16,10.834,10.844,10.824,10.844,314,0
2014-05-19,10.701,10.701,10.443,10.443,5672,0
2014-05-20,10.367,10.51,10.367,10.51,3349,0
2014-05-21,10.51,10.51,10.51,10.51,338,0
2014-05-22,10.377,10.377,10.367,10.367,2612,0
2014-05-23,10.377,10.377,10.377,10.377,210,0
2014-05-27,10.05,10.089,9.861,9.87,20732,0
2014-05-28,9.87,9.87,9.87,9.87,155,0
2014-05-29,10.033,10.033,9.3247,9.652,2458,0
2014-05-30,9.699,9.699,9.699,9.699,127,0
2014-06-02,9.652,10.873,9.554,10.5,7939,0
2014-06-03,10.51,10.559,10.272,10.559,2944,0
2014-06-04,11.065,11.065,10.749,10.987,575,0
2014-06-05,11.13,11.13,10.749,10.987,6513,0
2014-06-06,10.701,10.977,10.559,10.977,2092,0
2014-06-09,10.987,10.987,10.749,10.844,628,0
2014-06-10,10.844,10.987,10.759,10.987,733,0
2014-06-11,10.987,10.987,9.926,10.214,2737,0
2014-06-12,10.51,10.749,10.176,10.749,5215,0
2014-06-13,10.824,10.987,10.796,10.796,4205,0
2014-06-16,10.987,11.102,10.634,11.102,1353,0
2014-06-17,11.466,11.705,11.208,11.705,4800,0
2014-06-18,11.8,11.945,11.513,11.666,2261,0
2014-06-19,11.895,11.915,11.33,11.33,2921,0
2014-06-20,10.883,11.303,9.889,9.889,13876,0
2014-06-23,9.889,10.5,9.889,9.899,7110,0
2014-06-24,9.889,9.889,9.889,9.889,503,0
2014-06-25,9.592,9.774,9.536,9.573,5895,0
2014-06-26,9.612,9.965,9.563,9.965,2220,0
2014-06-27,9.784,9.851,9.784,9.784,644,0
2014-06-30,9.899,9.936,9.662,9.774,4036,0
2014-07-01,9.793,9.851,9.793,9.851,1254,0
2014-07-02,9.652,9.662,9.652,9.662,419,0
2014-07-03,9.671,10.262,9.671,10.262,419,0
2014-07-07,9.793,9.793,9.793,9.793,220,0
2014-07-10,9.563,9.573,9.563,9.563,733,0
2014-07-14,9.784,9.793,9.774,9.774,1047,0
2014-07-15,9.707,9.745,9.0959,9.1344,7624,0
2014-07-16,9.0004,9.1248,8.7903,9.0769,12674,0
2014-07-17,8.9813,9.1729,8.838,8.838,11511,0
2014-07-18,8.8665,9.0292,8.8665,9.0292,358,0
2014-07-21,8.7711,8.7711,8.7711,8.7711,210,0
2014-07-22,8.6755,8.6755,8.4559,8.5991,4761,0
2014-07-24,8.5704,8.5895,8.4559,8.4559,3558,0
2014-07-25,8.3698,8.5515,8.3604,8.5515,2695,0
2014-07-28,8.5418,8.5418,8.5037,8.5131,1530,0
2014-07-29,8.5418,8.5418,8.3604,8.5037,2312,0
2014-07-31,8.3604,8.3604,8.3125,8.3125,1002,0
2014-08-01,8.1215,8.1215,8.1215,8.1215,105,0
2014-08-04,8.1501,8.2169,7.959,8.2169,4514,0
2014-08-05,8.3507,8.3507,8.3507,8.3507,515,0
2014-08-06,8.322,8.5515,8.322,8.5515,4511,0
2014-08-07,8.5037,8.6374,8.5037,8.6374,1783,0
2014-08-08,8.4273,8.4273,8.4273,8.4273,123,0
2014-08-11,8.4081,8.5515,8.3604,8.3794,6072,0
2014-08-12,8.4175,8.5037,8.4175,8.5037,424,0
2014-08-13,8.5991,8.5991,8.4845,8.4845,733,0
2014-08-14,8.3986,10.673,8.3986,10.309,63098,0
2014-08-15,10.51,10.673,9.87,10.471,28973,0
2014-08-18,10.653,11.275,10.5,10.805,59364,0
2014-08-19,10.987,11.466,10.204,10.844,17460,0
2014-08-20,10.95,11.609,10.663,10.959,37715,0
2014-08-21,11.159,11.159,10.367,10.51,8215,0
2014-08-22,10.653,10.844,10.272,10.367,35407,0
2014-08-25,10.079,10.606,10.079,10.195,8658,0
2014-08-26,10.54,10.932,10.3,10.443,54970,0
2014-08-27,10.443,10.481,9.715,9.879,22536,0
2014-08-28,9.725,10.596,9.699,9.936,19322,0
2014-08-29,9.936,10.015,9.926,9.936,1850,0
2014-09-02,9.936,9.995,9.793,9.936,8806,0
2014-09-03,10.033,10.233,9.832,10.042,10205,0
2014-09-04,9.889,9.926,9.689,9.699,11983,0
2014-09-05,9.689,9.909,9.554,9.715,1800,0
2014-09-08,9.602,9.622,9.0769,9.1729,5181,0
2014-09-09,9.0769,9.0769,9.0769,9.0769,300,0
2014-09-10,9.0769,9.0769,8.7424,8.7903,2946,0
2014-09-11,8.5515,8.6852,8.4175,8.5991,5510,0
2014-09-12,8.5991,8.6852,8.5991,8.6852,532,0
2014-09-15,8.4845,8.5991,8.4845,8.5895,4577,0
2014-09-16,8.991,9.0292,8.838,8.9717,2825,0
2014-09-18,8.9146,9.0292,8.9146,9.0004,968,0
2014-09-19,8.6278,8.8763,8.2552,8.389,1517,0
2014-09-22,8.3604,8.494,8.2647,8.389,8214,0
2014-09-23,8.2647,8.4749,8.2647,8.4081,3354,0
2014-09-24,8.4368,8.4368,8.4081,8.4081,752,0
2014-09-25,8.1787,8.4273,8.0068,8.4273,3871,0
2014-09-26,8.3604,8.3604,8.3604,8.3604,171,0
2014-09-29,8.3604,8.5418,8.3125,8.4559,4956,0
2014-09-30,8.4559,8.4559,8.3986,8.3986,1332,0
2014-10-01,8.3604,8.4559,8.1215,8.3125,6128,0
2014-10-02,8.2743,8.2743,8.2647,8.2743,592,0
2014-10-03,8.2935,8.2935,8.2935,8.2935,1287,0
2014-10-06,8.3125,8.3125,8.3125,8.3125,259,0
2014-10-07,8.3986,8.8286,8.3986,8.6661,13717,0
2014-10-08,8.5991,8.6755,8.5515,8.6278,4406,0
2014-10-09,8.6566,8.6852,8.5991,8.6086,2409,0
2014-10-10,8.5991,8.6374,8.4559,8.6374,4610,0
2014-10-13,8.5227,8.5227,8.5227,8.5227,232,0
2014-10-15,8.389,8.4749,8.389,8.4559,633,0
2014-10-17,8.4081,8.4081,8.4081,8.4081,175,0
2014-10-20,8.1405,8.7043,8.1405,8.7043,314,0
2014-10-21,8.2264,8.6852,8.2264,8.6852,733,0
2014-10-22,8.9813,8.9813,8.9813,8.9813,105,0
2014-10-24,8.9813,8.9813,8.9813,8.9813,2094,0
2014-10-27,8.5991,8.838,8.5991,8.8189,2327,0
2014-10-29,8.6946,8.733,8.6946,8.6946,3328,0
2014-10-30,8.7233,9.554,8.7233,9.3641,26285,0
2014-10-31,9.1248,9.3641,8.8763,9.0865,1869,0
2014-11-03,9.2104,9.842,9.0578,9.622,14078,0
2014-11-04,9.936,10.272,9.764,10.272,13727,0
2014-11-05,9.851,10.272,9.573,9.985,18011,0
2014-11-06,11.13,12.183,10.414,10.51,67086,0
2014-11-07,10.692,10.942,9.671,10.033,27894,0
2014-11-10,10.128,10.176,9.0769,9.2964,27164,0
2014-11-11,9.0769,9.0769,8.3604,8.3604,12956,0
2014-11-12,8.5515,8.5895,8.2647,8.2647,7335,0
2014-11-13,8.4845,8.8665,8.3604,8.5227,6037,0
2014-11-14,8.6946,9.2866,8.6566,8.8954,23061,0
2014-11-17,8.9813,9.4102,8.5801,8.9813,26079,0
2014-11-18,8.6468,9.1248,8.5991,8.9813,32733,0
2014-11-19,8.8858,9.2676,8.8858,9.1632,5051,0
2014-11-20,9.2202,9.2676,9.2202,9.2676,1153,0
2014-11-21,9.3061,9.3061,9.3061,9.3061,181,0
2014-11-24,9.3061,9.3061,9.3061,9.3061,1099,0
2014-11-25,9.1056,9.1826,9.1056,9.1826,2058,0
2014-11-26,9.1923,9.4971,8.8858,9.1923,34358,0
2014-11-28,8.9527,9.1248,8.9146,8.9146,1359,0
2014-12-01,9.0578,9.1923,8.8858,9.0769,1905,0
2014-12-02,8.9241,9.4882,8.752,8.8476,33271,0
2014-12-03,8.8094,8.9623,8.6946,8.8094,10931,0
2014-12-04,8.8858,9.4022,8.8286,9.01,41230,0
2014-12-05,8.8858,9.0004,8.6946,8.8286,2931,0
2014-12-08,8.7424,9.144,8.7424,9.1152,21438,0
2014-12-09,8.838,9.3641,8.838,9.0674,15114,0
2014-12-10,8.8189,9.2676,8.7999,9.0482,22870,0
2014-12-11,9.0292,9.0769,8.9048,9.0769,3407,0
2014-12-12,9.0769,9.2866,8.7999,8.7999,14267,0
2014-12-15,8.9431,9.1344,8.8571,9.0292,8034,0
2014-12-16,9.1248,9.1248,8.8476,8.8476,2215,0
2014-12-17,8.8476,8.8476,8.2169,8.3604,11751,0
2014-12-18,8.3604,8.6852,8.2839,8.2839,22219,0
2014-12-19,8.4654,8.7903,8.3507,8.6946,22422,0
2014-12-22,8.5991,8.6566,8.494,8.5515,11408,0
2014-12-23,8.5227,8.5704,8.4273,8.4273,1814,0
2014-12-24,8.4175,8.4654,8.3317,8.4081,8761,0
2014-12-26,8.4081,9.144,8.3125,9.0387,45118,0
2014-12-29,9.0387,9.2866,9.0195,9.0387,64300,0
2014-12-30,9.0769,9.0959,8.2169,8.6661,15769,0
2014-12-31,8.561,8.5704,8.5515,8.561,3307,0
2015-01-02,8.4559,8.5227,8.3507,8.4175,11110,0
2015-01-05,8.3507,8.3604,8.2361,8.2743,2811,0
2015-01-06,8.2647,8.2935,8.0736,8.1597,12487,0
2015-01-07,8.1597,9.0578,7.9876,9.0195,72979,0
2015-01-08,8.9431,9.0387,8.8286,8.9336,36654,0
2015-01-09,8.9813,8.9813,8.9146,8.9241,7325,0
2015-01-12,8.8858,9.3641,8.8571,9.1248,58763,0
2015-01-13,9.2202,9.3345,8.991,9.2297,29501,0
2015-01-14,9.1729,9.4971,8.8094,9.01,36400,0
2015-01-15,8.7233,9.3444,8.6566,8.6566,74384,0
2015-01-16,8.4081,9.2964,8.4081,8.7711,91277,0
2015-01-20,8.7903,10.089,8.4559,9.965,132554,0
2015-01-21,9.842,10.185,8.4175,8.9813,128374,0
2015-01-22,8.6946,8.9813,8.6278,8.8858,27128,0
2015-01-23,8.9336,8.991,8.4081,8.9336,37150,0
2015-01-26,8.7903,9.3838,8.7903,9.3641,18724,0
2015-01-27,9.4299,9.4299,9.1344,9.3444,6072,0
2015-01-28,9.1729,9.2482,9.0482,9.2482,5860,0
2015-01-29,9.2018,9.652,9.1632,9.554,6791,0
2015-01-30,9.745,10.673,9.0865,9.602,41673,0
2015-02-02,9.975,9.985,9.602,9.985,733,0
2015-02-03,9.946,9.946,9.946,9.946,301,0
2015-02-04,9.602,9.802,9.0769,9.754,28866,0
2015-02-05,9.4102,10.042,9.2866,9.985,15493,0
2015-02-06,9.632,10.033,9.3061,9.965,15624,0
2015-02-09,9.735,10.942,9.536,10.414,86316,0
2015-02-10,10.309,10.414,9.622,10.033,30199,0
2015-02-11,10.148,10.863,10.098,10.853,8588,0
2015-02-12,10.596,11.466,10.167,11.257,36378,0
2015-02-13,11.227,11.275,11.227,11.266,3558,0
2015-02-17,11.13,11.257,10.291,11.237,31565,0
2015-02-18,10.997,11.055,10.922,10.922,3245,0
2015-02-19,10.903,11.026,10.54,10.903,12127,0
2015-02-20,10.987,11.369,10.824,11.111,24864,0
2015-02-23,11.724,11.724,11.169,11.169,923,0
2015-02-24,11.199,11.199,11.102,11.102,5763,0
2015-02-25,11.159,11.159,9.822,9.842,40962,0
2015-02-26,9.842,10.51,9.754,10.395,52619,0
2015-02-27,10.338,10.653,10.223,10.653,26343,0
2015-03-02,10.663,11.599,10.51,11.13,55053,0
2015-03-03,11.285,11.321,10.903,10.903,8058,0
2015-03-04,11.102,11.102,10.549,10.549,3245,0
2015-03-05,10.319,10.319,9.4882,9.554,48878,0
2015-03-06,9.554,9.554,8.9336,8.9336,19886,0
2015-03-09,8.6946,9.1248,8.2361,8.3507,78707,0
2015-03-10,8.5037,8.5895,8.3698,8.4081,2199,0
2015-03-11,8.4175,8.5801,8.4175,8.561,524,0
2015-03-12,8.6852,8.6852,8.4368,8.4654,12247,0
2015-03-13,8.3604,9.2202,8.1215,8.6183,40294,0
2015-03-16,8.5131,8.5991,8.4749,8.5991,2616,0
2015-03-17,8.4462,8.5323,8.3507,8.3507,2199,0
2015-03-18,8.3986,9.144,8.3125,8.5801,49923,0
2015-03-19,8.8571,8.9241,8.3125,8.3698,4081,0
2015-03-20,8.6183,8.752,8.4273,8.5037,7012,0
2015-03-23,8.4175,8.5037,8.4081,8.4559,5443,0
2015-03-24,8.5037,8.5037,8.5037,8.5037,210,0
2015-03-26,8.4462,8.5515,8.4081,8.4081,5443,0
2015-03-27,8.4175,8.4175,8.3604,8.3604,2092,0
2015-03-30,8.4462,8.5515,8.4462,8.5515,314,0
2015-03-31,8.5895,8.6086,8.3411,8.3411,3558,0
2015-04-01,8.322,8.5037,7.94,8.1023,4604,0
2015-04-02,8.1693,8.1693,7.5768,7.5768,21456,0
2015-04-06,7.6437,8.1117,7.1659,7.5483,22397,0
2015-04-07,7.6914,7.8444,7.2615,7.4333,7532,0
2015-04-08,7.6151,7.8444,7.2901,7.2901,4814,0
2015-04-09,7.357,7.5674,7.2041,7.4333,12588,0
2015-04-10,7.3857,7.5576,7.0705,7.1183,9420,0
2015-04-13,7.271,7.3665,6.8314,6.8793,18837,0
2015-04-14,6.7742,6.8314,6.6882,6.736,7432,0
2015-04-15,6.6499,6.7838,6.5066,6.5735,20185,0
2015-04-16,6.545,7.2615,6.3729,7.2519,64751,0
2015-04-17,7.1947,7.2519,6.736,6.9748,11513,0
2015-04-20,6.9176,6.9176,6.7073,6.7933,5728,0
2015-04-21,6.9654,7.1086,6.9654,7.1086,366,0
2015-04-22,6.8793,6.8793,6.7456,6.7551,1486,0
2015-04-23,6.6882,6.8222,6.6882,6.8222,1778,0
2015-04-24,6.6882,6.6978,6.6882,6.6978,1778,0
2015-04-27,6.8793,6.8793,6.7073,6.7073,2092,0
2015-04-28,6.5066,6.7838,6.5066,6.736,4919,0
2015-04-29,6.736,6.736,6.736,6.736,105,0
2015-04-30,6.5927,6.6499,6.545,6.6499,3035,0
2015-05-01,6.5545,6.6499,6.5545,6.6499,2408,0
2015-05-05,6.6213,6.6499,6.5545,6.6499,419,0
2015-05-06,6.5545,6.6404,6.5545,6.5545,5134,0
2015-05-07,6.564,6.564,6.4494,6.4685,3374,0
2015-05-08,6.6882,6.6882,6.545,6.545,3140,0
2015-05-11,6.7456,6.8124,6.6404,6.6404,4710,0
2015-05-12,6.0194,7.0226,5.9714,6.6882,28663,0
2015-05-13,6.6882,7.3665,6.6882,7.3093,12348,0
2015-05-14,7.3763,7.5005,6.9271,7.3189,10570,0
2015-05-15,7.3093,7.6245,7.3093,7.5005,10161,0
2015-05-18,7.5005,7.6533,7.3093,7.5483,12781,0
2015-05-19,7.357,7.5576,7.3093,7.3093,11094,0
2015-05-20,7.3093,7.3093,7.3093,7.3093,210,0
2015-05-21,7.2615,7.2615,7.2615,7.2615,1151,0
2015-05-22,7.5099,7.5099,7.2615,7.2615,2513,0
2015-05-26,7.2615,7.2615,7.2615,7.2615,3252,0
2015-05-27,7.3189,7.5576,7.3093,7.5576,2616,0
2015-05-28,7.6151,7.6245,7.5291,7.5291,419,0
2015-05-29,7.6437,7.6437,7.5483,7.6437,7118,0
2015-06-01,7.5863,7.5863,7.5483,7.5768,942,0
2015-06-02,7.5863,7.5959,7.5863,7.5959,2484,0
2015-06-04,7.5768,7.5768,7.5483,7.5483,524,0
2015-06-05,7.5483,7.5483,7.5483,7.5483,105,0
2015-06-08,7.5674,7.7201,7.5674,7.7201,419,0
2015-06-09,7.7201,7.7201,7.6437,7.6819,3037,0
2015-06-10,7.6819,7.6819,7.6819,7.6819,397,0
2015-06-11,7.7297,7.7297,7.6151,7.6151,629,0
2015-06-12,7.7584,7.7584,7.5483,7.6437,837,0
2015-06-15,7.6533,7.6533,7.5483,7.5483,733,0
2015-06-16,7.7297,7.7297,7.5576,7.6437,1257,0
2015-06-17,7.8156,7.8156,7.7869,7.7869,1359,0
2015-06-18,7.6437,7.9494,7.6437,7.6914,4604,0
2015-06-19,7.5483,7.7488,7.5483,7.6437,2825,0
2015-06-22,7.6437,7.6437,7.6437,7.6437,105,0
2015-06-25,7.6437,7.6437,7.6437,7.6437,105,0
2015-06-26,7.6437,7.6437,7.6437,7.6437,105,0
2015-06-29,7.6437,7.6437,7.6437,7.6437,105,0
2015-07-01,7.6437,7.6437,7.6437,7.6437,105,0
2015-07-02,7.5483,7.5959,7.5483,7.5959,733,0
2015-07-06,7.5959,7.5959,7.5483,7.5576,1465,0
2015-07-07,7.5576,7.5576,7.5576,7.5576,105,0
2015-07-08,7.5576,7.5576,7.5576,7.5576,105,0
2015-07-13,7.5483,7.5483,7.357,7.357,4604,0
2015-07-14,7.5385,7.5483,7.4144,7.4144,4396,0
2015-07-15,7.424,7.424,7.2328,7.2328,211,0
2015-07-16,7.1851,7.1851,7.1851,7.1851,1047,0
2015-07-21,7.1659,7.2615,7.0895,7.0895,4710,0
2015-07-22,7.0895,7.0895,6.9271,6.9271,1465,0
2015-07-24,7.0226,7.0323,7.0226,7.0323,314,0
2015-07-28,7.0705,7.0705,7.0705,7.0705,1257,0
2015-07-29,6.9463,6.9463,6.9176,6.9463,419,0
2015-07-30,6.8124,6.8124,6.8124,6.8124,210,0
2015-07-31,6.7838,6.7838,6.7838,6.7838,524,0
2015-08-03,6.8314,6.8314,6.7838,6.7838,630,0
2015-08-04,6.6882,6.6882,6.6882,6.6882,314,0
2015-08-07,6.2105,6.2105,5.9714,5.9714,5653,0
2015-08-10,6.0958,6.1053,5.9714,5.9714,6803,0
2015-08-11,6.0097,6.0097,5.8665,5.8665,419,0
2015-08-12,5.8665,5.8665,5.8665,5.8665,105,0
2015-08-13,5.8665,5.8665,5.8665,5.8665,105,0
2015-08-14,5.8665,5.8665,5.8665,5.8665,105,0
2015-08-17,5.7043,5.7231,5.4939,5.4939,2092,0
2015-08-18,5.5418,5.5418,5.2645,5.4939,2616,0
2015-08-19,5.3984,5.3984,5.3984,5.3984,105,0
2015-08-20,5.5511,5.5511,5.5511,5.5511,105,0
2015-08-21,5.4175,5.4175,5.4175,5.4175,628,0
2015-08-24,5.2742,5.2742,4.9971,5.2551,1268,0
2015-08-25,5.2551,5.2551,5.2551,5.2551,105,0
2015-08-26,5.2454,5.2454,5.2454,5.2454,210,0
2015-08-28,5.3984,5.8284,5.3984,5.8284,2931,0
2015-08-31,5.8284,5.8284,5.561,5.7136,5653,0
2015-09-01,5.5703,5.7804,5.5703,5.7328,7221,0
2015-09-02,5.599,5.7804,5.5799,5.6087,11408,0
2015-09-03,5.7231,6.2105,5.7231,6.1436,26165,0
2015-09-04,6.2105,6.22,6.1913,6.2105,1778,0
2015-09-08,6.3347,6.7838,6.3347,6.7838,3035,0
2015-09-09,6.8983,6.9366,6.8314,6.8314,9839,0
2015-09-10,6.6787,7.1659,6.6787,7.1659,1910,0
2015-09-11,7.1659,7.357,6.9176,7.08,10466,0
2015-09-14,7.1659,7.2615,7.1563,7.2519,2931,0
2015-09-15,7.2615,7.4144,7.2328,7.3665,1778,0
2015-09-16,7.3093,7.3093,7.0705,7.2615,4604,0
2015-09-17,6.6882,7.0895,6.6882,7.0705,6071,0
2015-09-18,6.9654,10.033,6.9366,10.033,55786,0
2015-09-21,8.6468,8.6468,7.4621,7.5195,24701,0
2015-09-22,7.6725,7.6725,7.6437,7.6437,1571,0
2015-09-23,7.4621,7.5674,7.4621,7.5674,733,0
2015-09-24,7.4049,7.6437,7.3283,7.6342,2671,0
2015-09-25,7.6437,7.6437,7.6437,7.6437,4814,0
2015-09-28,7.5005,7.6245,7.5005,7.5099,2855,0
2015-09-29,7.424,7.424,7.1659,7.2615,11199,0
2015-09-30,7.5195,8.1215,7.3665,7.7584,10363,0
2015-10-01,7.6151,7.6151,7.2998,7.2998,4081,0
2015-10-02,7.4813,7.5005,7.4813,7.5005,1778,0
2015-10-05,7.3093,7.4908,7.3093,7.4908,1151,0
2015-10-06,7.4144,7.4144,7.4144,7.4144,524,0
2015-10-07,7.4432,7.6437,7.4432,7.6437,1674,0
2015-10-08,7.6627,7.6627,7.6342,7.6437,3035,0
2015-10-09,7.6437,7.6437,7.6437,7.6437,105,0
2015-10-12,7.5674,7.5674,7.5674,7.5674,210,0
2015-10-13,7.5674,7.5674,7.5674,7.5674,105,0
2015-10-14,7.5674,7.5674,7.5674,7.5674,105,0
2015-10-16,7.5768,7.5768,7.5768,7.5768,1042,0
2015-10-19,7.3851,7.4043,7.3851,7.4043,1354,0
2015-10-20,7.4618,7.481,7.4618,7.481,1563,0
2015-10-22,7.3851,7.3851,7.3851,7.3851,8862,0
2015-10-23,7.3851,7.3851,7.3851,7.3851,105,0
2015-10-26,7.3658,7.3851,7.3658,7.3851,1460,0
2015-10-27,7.3851,7.3851,7.3851,7.3851,105,0
2015-10-28,7.3851,7.4521,7.3851,7.4521,417,0
2015-10-29,7.5576,7.7687,7.5576,7.7112,1771,0
2015-10-30,7.7399,7.8166,7.7302,7.8166,5108,0
2015-11-02,7.8455,7.8455,7.7399,7.7495,1157,0
2015-11-03,7.7302,7.8646,7.7302,7.7302,625,0
2015-11-04,7.9125,7.9125,7.7783,7.7783,417,0
2015-11-05,7.7783,7.7783,7.7783,7.7783,105,0
2015-11-06,7.7302,7.7302,7.5674,7.6631,3337,0
2015-11-09,7.6631,7.6631,7.6631,7.6631,72,0
2015-11-10,7.481,7.481,6.9534,6.9534,5943,0
2015-11-11,6.915,6.9825,6.915,6.9825,730,0
2015-11-12,6.9825,6.9825,6.9825,6.9825,105,0
2015-11-13,6.8384,6.8384,6.704,6.7136,1877,0
2015-11-16,6.6655,6.6655,6.6083,6.6083,1042,0
2015-11-17,6.7136,6.7136,6.5409,6.6465,939,0
2015-11-18,6.704,6.704,6.5123,6.5123,2084,0
2015-11-19,6.5218,6.5218,6.5026,6.5218,730,0
2015-11-20,6.5218,6.5218,5.8889,6.1957,4901,0
2015-11-23,6.3397,6.5218,6.33,6.4738,2084,0
2015-11-24,6.3012,6.3012,6.3012,6.3012,522,0
2015-11-25,6.3012,6.3012,6.3012,6.3012,105,0
2015-11-27,6.1574,6.1574,6.0903,6.0903,209,0
2015-11-30,5.9463,5.9463,5.7546,5.7546,625,0
2015-12-01,5.9177,6.2343,5.9177,6.1479,2503,0
2015-12-02,6.0135,6.0135,6.0135,6.0135,105,0
2015-12-03,6.0135,6.0135,6.0135,6.0135,10,0
2015-12-04,5.8503,5.8793,5.7448,5.8793,1565,0
2015-12-07,5.8793,5.8793,5.8793,5.8793,105,0
2015-12-08,5.7739,5.8695,5.7739,5.8695,2090,0
2015-12-09,5.7546,5.8695,5.7546,5.8695,1146,0
2015-12-10,5.7546,5.7642,5.534,5.534,5631,0
2015-12-11,5.6108,5.6108,5.4285,5.534,5526,0
2015-12-14,5.6684,5.7065,5.6684,5.7065,497,0
2015-12-15,5.7065,5.7065,5.7065,5.7065,105,0
2015-12-16,5.7546,5.7546,5.7355,5.7355,2399,0
2015-12-17,5.5915,5.6491,5.5819,5.6491,522,0
2015-12-18,5.5915,5.6108,5.5819,5.5915,3024,0
2015-12-21,5.5915,5.5915,5.5915,5.5915,105,0
2015-12-22,5.63,5.63,5.63,5.63,522,0
2015-12-23,5.5819,5.6108,5.5819,5.601,1668,0
2015-12-24,5.63,5.6491,5.63,5.63,1161,0
2015-12-28,5.63,5.6491,5.5819,5.5819,1438,0
2015-12-29,5.7147,5.7147,5.7147,5.7147,620,0
2015-12-30,5.601,5.601,5.5629,5.5739,1354,0
2015-12-31,5.5628,5.5628,5.5628,5.5628,128,0
2016-01-04,5.5628,5.5666,5.5628,5.5666,439,0
2016-01-11,5.5628,5.5628,5.5628,5.5628,1771,0
2016-01-14,5.3805,5.3805,5.1791,5.1791,1212,0
2016-01-19,5.1117,5.1117,4.9187,4.9187,519,0
2016-01-20,4.8705,4.8705,4.7065,4.7065,12547,0
2016-01-22,4.8029,4.8222,4.7018,4.8222,519,0
2016-01-25,4.9149,4.9149,4.9149,4.9149,137,0
2016-01-28,4.832,4.832,4.832,4.832,456,0
2016-01-29,4.7741,4.7741,4.7741,4.7741,163,0
2016-02-02,4.7258,4.7258,4.7258,4.7258,200,0
2016-02-04,4.8802,4.8802,4.832,4.8802,345,0
2016-02-05,4.9766,4.9958,4.9766,4.9958,1036,0
2016-02-18,5.1117,5.1117,5.1117,5.1117,201,0
2016-03-03,5.2081,5.2081,5.1779,5.206,1830,0
2016-03-04,5.0536,5.0536,4.8222,4.8222,7902,0
2016-03-08,4.8222,4.9573,4.8107,4.8705,16828,0
2016-03-09,4.9187,5.1018,4.9187,5.1018,4978,0
2016-03-10,5.0442,5.0442,5.0104,5.0104,1062,0
2016-03-11,5.1309,5.285,5.1212,5.1598,9722,0
2016-03-14,5.0634,5.3526,5.0634,5.2273,68752,0
2016-03-15,5.2176,5.3526,4.7162,5.2563,15020,0
2016-03-16,5.3624,5.3817,5.3237,5.3237,311,0
2016-03-17,5.2564,5.4106,5.2564,5.3526,1173,0
2016-03-18,5.3526,5.3526,5.3333,5.3333,939,0
2016-03-21,5.3432,5.3432,5.2949,5.3432,624,0
2016-03-22,5.3432,5.3526,5.3333,5.3526,1455,0
2016-03-28,5.2372,5.642,5.2371,5.4106,11435,0
2016-03-29,5.4299,5.4395,5.4106,5.4106,8799,0
2016-03-30,5.4972,5.5552,5.449,5.4686,6651,0
2016-03-31,5.372,5.3817,5.3141,5.3526,829,0
2016-04-01,5.449,5.449,5.449,5.449,623,0
2016-04-04,5.5072,5.5072,5.449,5.449,5702,0
2016-04-05,5.4299,5.4395,5.4106,5.4299,2027,0
2016-04-06,5.3046,5.3046,5.3046,5.3046,119,0
2016-04-08,5.303,5.303,5.303,5.303,104,0
2016-04-11,5.3046,5.3046,5.3046,5.3046,416,0
2016-04-12,5.1792,5.2853,5.0151,5.2853,8290,0
2016-04-14,5.1791,5.401,5.1791,5.401,7038,0
2016-04-15,5.3046,5.3237,5.3046,5.3237,1024,0
2016-04-19,5.2852,5.3334,5.2852,5.2949,1262,0
2016-04-20,5.2372,5.3334,5.2372,5.3237,6455,0
2016-04-21,5.3626,5.3847,5.3528,5.382,4874,0
2016-04-25,5.3656,5.3656,5.2753,5.285,1444,0
2016-04-26,5.3626,5.3626,5.2851,5.3626,2245,0
2016-04-27,5.3637,5.3637,5.3334,5.3334,927,0
2016-04-28,5.3627,5.3627,5.2947,5.2947,1960,0
2016-05-02,5.2043,5.2043,5.1395,5.1589,683,0
2016-05-03,5.1492,5.2366,5.1395,5.2366,2285,0
2016-05-04,5.1395,5.2559,5.1105,5.2559,5164,0
2016-05-06,5.2366,5.283,5.2366,5.283,6806,0
2016-05-09,5.3916,5.5081,5.3916,5.5081,5344,0
2016-05-10,5.4788,6.0132,5.4788,6.0132,17787,0
2016-05-11,6.2062,6.2448,6.1608,6.2448,1078,0
2016-05-12,6.0511,6.1578,6.0511,6.1578,363,0
2016-05-13,5.9541,5.9736,5.9541,5.9541,2147,0
2016-05-16,5.9541,5.9541,5.6244,5.6244,12697,0
2016-05-17,5.5759,5.5759,5.3723,5.3723,1843,0
2016-05-18,5.2462,5.5272,5.1881,5.5272,2585,0
2016-05-19,5.4111,5.4304,5.2753,5.4304,2587,0
2016-05-20,5.5496,5.5759,5.5467,5.5759,9954,0
2016-05-23,5.7989,6.0608,5.7794,5.8183,13923,0
2016-05-24,5.8184,6.0608,5.8184,6.0318,9203,0
2016-05-25,5.8009,5.8281,5.8009,5.8281,1136,0
2016-05-27,5.8184,5.8184,5.7913,5.7989,6422,0
2016-05-31,5.8184,6.1093,5.5565,6.1093,9433,0
2016-06-01,5.9638,6.2547,5.9638,6.2547,1363,0
2016-06-02,5.8184,5.925,5.8184,5.925,798,0
2016-06-03,6.022,6.2449,6.0123,6.1093,1856,0
2016-06-06,6.1287,6.2547,6.1093,6.2547,966,0
2016-06-07,6.2547,6.2547,6.1481,6.1481,868,0
2016-06-08,6.2547,6.3032,6.0948,6.2256,17869,0
2016-06-09,6.2547,6.2547,6.2547,6.2547,1134,0
2016-06-10,6.2547,6.2547,6.216,6.216,929,0
2016-06-13,5.8621,6.3032,5.8184,6.3032,3934,0
2016-06-14,6.2256,6.2256,5.8184,5.8184,21725,0
2016-06-15,6.1518,6.2062,5.8765,6.1189,7260,0
2016-06-16,5.9734,6.022,5.9734,6.022,1259,0
2016-06-17,6.1287,6.1287,5.9443,5.9443,5354,0
2016-06-20,6.1092,6.1627,6.022,6.022,3776,0
2016-06-22,6.2509,6.4321,6.2062,6.2062,14396,0
2016-06-23,6.216,6.2449,6.216,6.2449,963,0
2016-06-24,6.2062,6.2062,5.5565,5.8184,20174,0
2016-06-27,5.9154,5.9154,5.9154,5.9154,1032,0
2016-06-29,6.0726,6.2934,6.0726,6.2934,6190,0
2016-06-30,6.2839,6.2839,6.2839,6.2839,113,0
2016-07-01,6.2256,6.2256,6.2062,6.2062,3141,0
2016-07-06,6.3032,6.3032,6.2062,6.2354,3376,0
2016-07-07,6.2093,6.2093,6.2093,6.2093,234,0
2016-07-08,6.2062,6.3032,6.0544,6.2469,8295,0
2016-07-11,6.2838,6.2839,6.274,6.274,1975,0
2016-07-12,6.2839,6.4487,6.2839,6.4487,1421,0
2016-07-13,6.5456,6.5456,5.9154,6.2839,3087,0
2016-07-14,6.3129,6.4487,6.1675,6.4487,6410,0
2016-07-15,6.5158,6.5158,6.1481,6.377,8096,0
2016-07-18,6.2646,6.4001,6.2062,6.3615,13428,0
2016-07-19,6.1578,6.4,6.1578,6.4,4231,0
2016-07-20,6.342,6.4001,6.342,6.4,1316,0
2016-07-21,6.4393,6.5467,6.3943,6.5467,8932,0
2016-07-22,6.5106,6.6444,6.4979,6.6444,11841,0
2016-07-25,6.6444,6.6444,6.6434,6.6434,1994,0
2016-07-26,6.6962,7.0255,6.6962,6.8008,2663,0
2016-07-27,6.9132,6.9278,6.7816,6.8399,3422,0
2016-07-28,6.8399,7.0451,6.7422,6.9874,10378,0
2016-07-29,7.0353,7.0353,7.0353,7.0353,102,0
2016-08-01,7.0207,7.0842,7.0207,7.0842,1041,0
2016-08-02,7.0735,7.0745,7.0353,7.0645,2075,0
2016-08-03,6.8888,7.0353,6.7421,6.9962,1613,0
2016-08-04,6.8898,6.9864,6.8888,6.8888,3003,0
2016-08-05,7.0237,7.1134,6.7741,7.0745,4192,0
2016-08-08,7.0597,7.1233,7.057,7.1134,6301,0
2016-08-09,7.1721,7.3187,7.1721,7.2698,3021,0
2016-08-10,7.4057,7.817,7.1233,7.3089,45532,0
2016-08-11,7.348,7.6909,7.348,7.4919,4315,0
2016-08-12,7.2796,7.4652,7.2796,7.3284,11842,0
2016-08-15,7.1819,7.1819,6.9142,7.0255,14712,0
2016-08-16,6.9656,6.9864,6.9375,6.9375,2559,0
2016-08-17,7.0815,7.0815,6.9239,6.9239,1369,0
2016-08-19,6.83,6.8692,6.791,6.791,1502,0
2016-08-22,6.5955,6.7421,6.5566,6.7324,13478,0
2016-08-23,6.7617,7.6656,6.7323,6.9864,34726,0
2016-08-24,6.9572,7.1916,6.3513,7.1134,18758,0
2016-08-25,7.1721,7.1819,6.9864,6.9864,4724,0
2016-08-26,7.0362,7.1819,7.0362,7.1623,3484,0
2016-08-29,7.2988,7.3773,7.1615,7.3284,15695,0
2016-08-30,7.3089,7.3584,7.0842,7.0842,12717,0
2016-08-31,7.1916,7.2893,7.0938,7.1574,6299,0
2016-09-01,7.177,7.2308,7.0843,7.0843,22951,0
2016-09-02,7.2308,7.2413,7.0842,7.0938,4836,0
2016-09-06,7.0842,7.3284,7.0842,7.133,4870,0
2016-09-07,7.6021,7.6021,7.0842,7.1233,42922,0
2016-09-08,7.221,7.2308,7.133,7.133,6601,0
2016-09-09,7.2503,7.2698,7.2503,7.2698,545,0
2016-09-12,7.2013,7.2013,7.0842,7.1104,2968,0
2016-09-13,7.0362,7.1038,6.6054,7.0628,45854,0
2016-09-14,6.9962,7.133,6.7813,7.0255,9649,0
2016-09-15,7.006,7.6704,6.8595,7.4481,24738,0
2016-09-16,7.4262,7.7975,6.8692,6.8692,39841,0
2016-09-19,6.9181,7.2796,6.8789,6.9572,25081,0
2016-09-20,6.8399,7.2503,6.8399,7.0451,57749,0
2016-09-21,7.0353,7.1428,6.7421,6.9767,43886,0
2016-09-22,6.8692,6.9864,6.8399,6.8789,5681,0
2016-09-23,6.9474,6.9962,6.8692,6.8984,1333,0
2016-09-26,6.9767,7.0645,6.9767,7.0255,1979,0
2016-09-27,7.0255,7.1038,6.9375,7.0451,3968,0
2016-09-28,7.055,7.1038,6.9962,7.0645,1920,0
2016-09-29,6.8984,7.1428,6.8595,7.1428,1830,0
2016-09-30,7.0938,7.2796,7.0842,7.1867,12846,0
2016-10-03,7.0745,7.133,7.0645,7.133,529,0
2016-10-04,7.0157,7.2713,6.9767,7.2405,7920,0
2016-10-05,7.1008,7.1008,7.0353,7.0842,3178,0
2016-10-06,7.1038,7.26,6.6444,7.0451,15887,0
2016-10-10,7.0655,7.1916,7.0655,7.1916,1208,0
2016-10-11,7.055,7.2787,6.9857,7.1154,5886,0
2016-10-12,7.0843,7.0843,7.0843,7.0843,103,0
2016-10-13,7.1545,7.1545,7.0849,7.0849,3323,0
2016-10-14,7.0842,7.2523,7.0842,7.2523,2812,0
2016-10-17,7.133,7.5728,7.133,7.3773,15648,0
2016-10-18,7.3284,7.5239,7.3284,7.4751,7931,0
2016-10-19,7.6215,7.8659,7.6167,7.7682,14173,0
2016-10-20,7.7731,7.793,7.3749,7.4978,21113,0
2016-10-21,7.7632,7.7632,7.4732,7.5175,13124,0
2016-10-24,7.6698,7.8173,7.6698,7.8173,1084,0
2016-10-25,7.7189,7.8173,7.7189,7.8173,4101,0
2016-10-26,7.8173,7.8665,7.8173,7.8468,1408,0
2016-10-27,7.8566,7.8665,7.7682,7.8173,4475,0
2016-10-28,7.8124,7.9156,7.8124,7.9156,3687,0
2016-10-31,7.7682,7.8615,7.7682,7.7682,966,0
2016-11-01,7.7682,7.8665,7.7682,7.8665,7490,0
2016-11-02,7.8659,7.9156,7.8659,7.9156,12079,0
2016-11-03,7.8665,8.2009,7.8665,8.1122,10111,0
2016-11-04,7.8173,7.8173,7.6206,7.6206,14651,0
2016-11-07,7.7682,7.7829,7.7682,7.7829,5332,0
2016-11-08,7.8173,7.8173,7.4978,7.4978,26585,0
2016-11-09,7.5666,7.8173,7.5518,7.7731,17466,0
2016-11-10,7.7502,7.7682,7.6256,7.7189,20701,0
2016-11-11,7.7189,7.7189,7.0307,7.2273,20726,0
2016-11-14,7.1289,7.1782,7.0799,7.1289,2304,0
2016-11-15,7.2273,7.2765,7.1683,7.2765,15568,0
2016-11-16,7.1289,7.2765,7.1289,7.2765,917,0
2016-11-17,7.1782,7.2765,7.1289,7.1289,20785,0
2016-11-18,7.1756,7.2273,7.0799,7.0799,50417,0
2016-11-21,7.1289,7.3256,7.1289,7.2765,11462,0
2016-11-22,7.424,7.9648,7.2273,7.9648,2707,0
2016-11-23,7.9648,8.5776,7.8173,8.0631,13675,0
2016-11-25,8.2598,8.2598,7.9648,8.1122,10069,0
2016-11-28,8.1122,8.1614,7.6698,7.7189,6319,0
2016-11-29,7.9156,8.3581,7.8665,8.3581,16139,0
2016-11-30,8.2598,8.3581,8.1664,8.2598,3806,0
2016-12-01,8.2598,8.3085,7.7682,7.9512,14209,0
2016-12-02,8.1122,8.2106,8.1122,8.2106,6610,0
2016-12-05,8.2782,8.5643,8.2106,8.2106,14961,0
2016-12-06,8.2106,8.4568,8.1614,8.3089,33808,0
2016-12-07,8.3089,8.3089,8.2106,8.2598,34588,0
2016-12-08,8.3089,8.9481,8.0631,8.8498,81973,0
2016-12-09,8.8498,9.2108,8.5547,8.5547,9344,0
2016-12-12,8.6531,9.0956,8.5547,8.6039,36183,0
2016-12-13,8.5056,8.7514,8.4565,8.7022,7533,0
2016-12-14,8.7022,8.8498,8.7022,8.7514,6567,0
2016-12-15,8.8007,8.8007,8.7022,8.7022,1464,0
2016-12-16,8.8007,8.899,8.7022,8.899,4353,0
2016-12-19,8.8007,8.9112,8.5056,8.7022,2035,0
2016-12-20,8.6039,8.6531,8.6039,8.6531,3713,0
2016-12-21,8.6039,8.6531,8.6039,8.6039,21429,0
2016-12-23,8.7084,8.7446,8.7022,8.7446,3138,0
2016-12-27,8.7022,8.7022,8.6039,8.6039,610,0
2016-12-28,8.7022,8.7022,8.6039,8.6039,2959,0
2016-12-29,8.6039,8.7022,8.6039,8.7022,2949,0
2016-12-30,8.7022,9.0956,8.7022,8.8498,3961,0
2017-01-03,8.8007,8.8007,8.6039,8.7514,1303,0
2017-01-04,8.7514,8.7514,8.7428,8.7428,1348,0
2017-01-05,8.8007,8.8007,8.5056,8.7022,821,0
2017-01-10,8.7514,8.8007,8.7514,8.776,1479,0
2017-01-11,8.8007,8.8498,8.5105,8.8498,17081,0
2017-01-17,8.8498,9.0464,8.6531,8.7514,1750,0
2017-01-18,8.6531,8.899,8.6039,8.899,3553,0
2017-01-19,8.899,8.899,8.7012,8.7506,3545,0
2017-01-20,9.0027,9.0248,8.9978,8.9978,922,0
2017-01-23,9.1013,9.1013,8.9484,8.9484,1922,0
2017-01-24,9.0967,9.0967,8.7506,8.7506,719,0
2017-01-25,8.9848,8.9848,8.6517,8.8001,2433,0
2017-01-26,8.899,9.0472,8.5528,9.0472,2355,0
2017-01-30,9.0472,9.0472,8.8001,8.8495,1780,0
2017-02-01,8.8495,9.0967,8.7506,9.0967,2727,0
2017-02-02,8.9978,8.9978,8.5035,8.8001,6084,0
2017-02-03,8.899,8.9978,8.899,8.9484,789,0
2017-02-06,8.8495,8.8495,8.8495,8.8495,1519,0
2017-02-07,8.899,10.531,8.899,9.987,67827,0
2017-02-08,10.284,10.284,9.789,9.838,18469,0
2017-02-09,9.7,9.838,9.69,9.838,2663,0
2017-02-10,9.937,10.333,9.695,10.184,11594,0
2017-02-13,10.284,10.284,9.937,10.135,3917,0
2017-02-14,10.085,10.135,9.937,10.135,3680,0
2017-02-15,10.135,10.728,10.13,10.728,14676,0
2017-02-16,10.481,11.37,10.481,10.728,86178,0
2017-02-17,10.679,10.728,10.135,10.728,5591,0
2017-02-21,10.58,11.074,10.085,11.074,8748,0
2017-02-22,10.926,10.926,10.135,10.333,12593,0
2017-02-23,10.085,10.161,9.888,9.888,7348,0
2017-02-24,9.987,10.135,9.987,10.135,2473,0
2017-02-27,10.036,10.481,9.888,9.987,4126,0
2017-02-28,9.888,10.234,9.888,10.135,25668,0
2017-03-01,10.58,10.728,10.032,10.58,62570,0
2017-03-02,10.431,10.431,10.085,10.085,61244,0
2017-03-03,10.382,10.431,10.085,10.085,57545,0
2017-03-06,10.284,10.333,9.987,10.036,5226,0
2017-03-07,10.234,10.234,10.135,10.135,860,0
2017-03-08,10.184,10.234,10.184,10.234,1321,0
2017-03-10,10.234,10.382,9.987,10.382,27685,0
2017-03-13,10.431,10.431,9.888,9.974,32584,0
2017-03-14,9.888,10.431,9.888,10.431,37382,0
2017-03-15,10.382,10.431,10.184,10.431,37655,0
2017-03-16,10.431,10.481,10.382,10.481,2624,0
2017-03-17,10.481,10.531,10.284,10.284,46842,0
2017-03-20,10.135,10.629,9.937,10.284,66568,0
2017-03-21,10.284,10.431,10.184,10.276,52242,0
2017-03-22,10.363,10.363,10.085,10.085,3924,0
2017-03-23,10.036,10.085,10.036,10.085,1869,0
2017-03-24,10.036,10.036,9.4921,9.838,28086,0
2017-03-27,9.789,9.838,9.591,9.789,4513,0
2017-03-28,9.789,9.838,9.789,9.838,7096,0
2017-03-29,9.838,9.838,9.838,9.838,2623,0
2017-03-30,9.937,10.481,9.838,10.382,29240,0
2017-03-31,10.481,10.679,10.431,10.629,47547,0
2017-04-03,10.679,11.568,10.671,11.173,47490,0
2017-04-04,11.397,11.618,11.37,11.568,40697,0
2017-04-05,11.668,11.717,11.273,11.317,30054,0
2017-04-06,10.976,11.223,10.716,10.926,26975,0
2017-04-07,10.926,11.223,10.827,11.223,3611,0
2017-04-10,11.37,11.618,11.365,11.37,15534,0
2017-04-11,11.273,11.515,11.273,11.37,72326,0
2017-04-12,11.37,11.52,11.37,11.47,16845,0
2017-04-13,11.528,11.528,11.52,11.52,557,0
2017-04-17,11.717,11.717,11.618,11.717,4116,0
2017-04-18,11.618,11.618,11.273,11.52,4973,0
2017-04-19,11.568,11.717,11.47,11.668,5096,0
2017-04-20,11.668,11.767,11.618,11.717,3063,0
2017-04-21,11.668,11.717,11.519,11.717,3105,0
2017-04-24,11.717,11.742,11.369,11.369,6877,0
2017-04-25,11.519,11.717,11.469,11.643,6772,0
2017-04-26,11.568,11.618,11.369,11.568,4854,0
2017-04-27,11.519,11.568,11.469,11.568,3022,0
2017-04-28,11.568,11.568,11.419,11.568,90328,0
2017-05-01,11.568,11.568,11.519,11.568,2250,0
2017-05-02,11.568,11.568,11.469,11.568,1129,0
2017-05-03,11.469,11.514,11.221,11.514,17356,0
2017-05-04,11.469,11.519,11.271,11.419,2100,0
2017-05-05,11.419,11.767,11.419,11.618,38804,0
2017-05-08,11.568,12.015,11.568,11.966,20780,0
2017-05-09,11.916,12.164,11.916,12.015,15282,0
2017-05-10,12.015,12.114,11.992,12.096,10202,0
2017-05-11,12.015,12.407,12.015,12.362,16814,0
2017-05-12,12.313,12.412,12.164,12.225,36015,0
2017-05-15,12.264,12.412,12.214,12.214,4947,0
2017-05-16,12.214,12.264,12.064,12.264,41304,0
2017-05-17,12.214,12.264,12.214,12.264,2512,0
2017-05-18,12.214,12.245,12.164,12.214,4050,0
2017-05-19,12.114,12.264,12.114,12.214,4880,0
2017-05-22,12.015,12.264,12.015,12.246,5131,0
2017-05-23,12.214,12.264,12.164,12.164,6318,0
2017-05-24,12.313,12.313,12.169,12.214,8021,0
2017-05-25,12.264,12.412,12.214,12.412,15263,0
2017-05-26,12.412,12.76,12.412,12.76,13293,0
2017-05-30,12.909,13.653,12.859,13.157,12976,0
2017-05-31,13.604,13.604,12.76,12.809,57698,0
2017-06-01,12.313,12.765,12.214,12.462,30246,0
2017-06-02,12.546,13.157,12.362,12.362,8170,0
2017-06-05,12.661,13.107,12.661,12.909,6007,0
2017-06-06,12.909,13.057,12.809,12.859,10862,0
2017-06-07,12.809,12.909,12.76,12.76,4610,0
2017-06-08,12.806,12.909,12.806,12.909,7341,0
2017-06-09,12.884,12.885,12.859,12.859,4664,0
2017-06-12,12.859,12.859,12.76,12.859,1496,0
2017-06-13,12.864,13.008,12.611,12.76,6039,0
2017-06-14,12.661,12.909,12.661,12.809,2920,0
2017-06-15,12.909,12.909,12.76,12.809,3248,0
2017-06-16,12.859,12.909,12.362,12.362,13756,0
2017-06-19,12.512,12.76,12.512,12.611,892,0
2017-06-20,12.71,12.71,12.512,12.512,861,0
2017-06-21,12.76,12.76,12.512,12.512,586,0
2017-06-22,12.512,12.518,12.412,12.412,7276,0
2017-06-23,12.412,13.107,12.412,13.107,11750,0
2017-06-26,13.057,13.207,12.884,13.157,4734,0
2017-06-27,13.157,13.157,13.008,13.008,1917,0
2017-06-28,13.157,13.157,12.959,13.008,2682,0
2017-06-29,13.008,13.018,12.909,12.959,959,0
2017-06-30,12.959,12.959,12.829,12.829,2123,0
2017-07-03,13.057,13.057,12.462,12.661,2686,0
2017-07-05,12.661,12.74,12.611,12.661,1683,0
2017-07-06,12.661,12.71,12.661,12.666,1735,0
2017-07-07,12.71,12.909,12.71,12.749,3035,0
2017-07-10,12.611,12.71,12.611,12.71,1704,0
2017-07-11,12.71,12.71,12.71,12.71,200,0
2017-07-13,12.462,12.71,12.462,12.71,803,0
2017-07-14,12.462,12.71,12.462,12.666,1823,0
2017-07-17,12.661,12.661,12.512,12.536,3867,0
2017-07-18,12.512,12.512,12.214,12.232,2802,0
2017-07-19,12.114,12.407,11.568,12.407,9422,0
2017-07-20,12.412,12.462,12.362,12.362,11961,0
2017-07-21,12.329,12.512,12.329,12.462,11848,0
2017-07-25,12.462,12.662,12.362,12.424,3301,0
2017-07-26,12.362,12.362,12.362,12.362,278,0
2017-07-27,12.412,12.412,12.412,12.412,348,0
2017-07-28,12.362,12.404,12.362,12.362,838,0
2017-07-31,12.362,12.562,12.362,12.562,796,0
2017-08-01,12.462,12.462,12.412,12.412,502,0
2017-08-02,12.462,12.462,12.412,12.462,3733,0
2017-08-03,12.512,12.512,12.462,12.462,3002,0
2017-08-04,12.512,12.512,12.462,12.462,2128,0
2017-08-07,12.462,12.512,12.462,12.512,1461,0
2017-08-08,12.462,12.512,12.362,12.421,7789,0
2017-08-09,12.362,12.462,11.964,12.362,4943,0
2017-08-10,12.462,12.467,12.462,12.462,4886,0
2017-08-11,12.462,12.462,12.402,12.462,1365,0
2017-08-14,12.512,12.512,12.386,12.462,4136,0
2017-08-15,12.462,12.462,12.387,12.387,5411,0
2017-08-16,12.462,12.462,12.462,12.462,946,0
2017-08-17,12.462,12.562,12.462,12.562,3171,0
2017-08-18,12.467,12.562,12.412,12.462,7089,0
2017-08-21,12.412,12.462,12.412,12.462,925,0
2017-08-22,12.467,12.467,12.462,12.462,6925,0
2017-08-23,12.462,12.512,12.462,12.462,6162,0
2017-08-24,12.462,12.462,12.462,12.462,4569,0
2017-08-25,12.462,12.462,12.362,12.387,5030,0
2017-08-28,12.507,12.512,12.412,12.412,11044,0
2017-08-29,12.462,12.462,12.462,12.462,4213,0
2017-08-30,12.462,12.462,12.462,12.462,7099,0
2017-08-31,12.462,12.519,12.462,12.512,920,0
2017-09-01,12.462,12.462,12.462,12.462,2199,0
2017-09-05,12.462,12.462,12.462,12.462,573,0
2017-09-06,12.462,12.662,12.462,12.562,40466,0
2017-09-07,12.562,12.562,12.412,12.467,17890,0
2017-09-08,12.462,12.562,12.462,12.562,1163,0
2017-09-11,12.562,12.861,12.562,12.861,658,0
2017-09-12,12.761,12.861,12.756,12.756,811,0
2017-09-13,12.961,12.978,12.936,12.978,1103,0
2017-09-14,12.861,12.922,12.512,12.811,5471,0
2017-09-15,12.911,12.911,12.612,12.612,2741,0
2017-09-18,12.711,12.911,12.711,12.911,335,0
2017-09-19,12.961,12.961,12.961,12.961,181,0
2017-09-20,12.961,12.961,12.961,12.961,775,0
2017-09-21,12.961,12.961,12.711,12.786,1003,0
2017-09-22,12.961,12.961,12.961,12.961,173,0
2017-09-25,12.961,13.01,12.911,12.961,55642,0
2017-09-26,12.911,12.911,12.911,12.911,294,0
2017-09-27,12.961,13.139,12.951,13.05,2700,0
2017-09-28,13.26,13.26,12.961,12.961,2015,0
2017-09-29,13,13.29,13,13.29,388,0
2017-10-02,13.21,13.21,13.11,13.16,7529,0
2017-10-03,13.31,13.31,12.911,12.911,16367,0
2017-10-04,13.31,13.31,13.26,13.26,39355,0
2017-10-05,13.409,13.459,13.409,13.459,826,0
2017-10-06,13.384,13.384,13.21,13.21,51961,0
2017-10-09,13.459,13.658,13.21,13.658,139909,0
2017-10-10,13.609,13.609,13.3,13.31,2566,0
2017-10-11,13.559,14.606,13.559,14.456,4595,0
2017-10-12,14.705,16.948,14.705,15.453,21489,0
2017-10-13,15.553,16.6,15.553,15.952,4286,0
2017-10-16,17.397,17.397,15.852,16.201,3605,0
2017-10-17,16.101,16.151,16.101,16.101,1626,0
2017-10-18,16.405,16.5,16.3,16.45,5255,0
2017-10-19,16.45,16.45,16.45,16.45,267,0
2017-10-20,16.5,16.76,16.5,16.7366,748,0
2017-10-23,16.6,16.6,16.5,16.55,4255,0
2017-10-24,16.55,16.5779,16.55,16.5779,263,0
2017-10-25,16.7,16.8,16.55,16.7,7338,0
2017-10-26,16.8,16.8,16.8,16.8,526,0
2017-10-27,17.0565,17.0565,16.9,16.9,491,0
2017-10-30,17,17,16.85,16.85,1096,0
2017-10-31,16.9903,16.9903,16.9903,16.9903,250,0
2017-11-01,16.95,16.95,16.85,16.85,2434,0
2017-11-02,17,17,16.8,16.8,4049,0
2017-11-03,16.8,16.85,16.8,16.8,32502,0
2017-11-06,17,17,16.962,16.962,694,0
2017-11-07,17.208,17.208,17.05,17.05,601,0
2017-11-08,17.05,17.05,16.9,16.9,980,0
2017-11-09,16.8,16.85,16.8,16.85,6474,0
2017-11-10,16.8,16.9,16.8,16.85,6945,0
