Date,Open,High,Low,Close,Volume,OpenInt
2013-08-15,7.132,7.6074,7.132,7.5504,7186,0
2013-08-16,7.5504,7.5504,7.132,7.132,1262,0
2013-08-19,7.3413,7.3889,7.3413,7.3698,6939,0
2013-08-20,7.1028,7.1219,7.1028,7.1219,211,0
2013-08-21,7.3889,7.3889,7.3889,7.3889,3120,0
2013-08-22,7.3889,7.3889,7.3889,7.3889,4195,0
2013-08-23,7.3889,7.3889,7.1981,7.1981,2201,0
2013-08-26,7.3889,7.3889,7.2171,7.2171,644,0
2013-08-27,7.4841,7.4938,7.1981,7.4405,4615,0
2013-08-28,7.5317,7.5317,7.4089,7.4089,2201,0
2013-08-29,7.4937,7.5029,7.4937,7.5029,2201,0
2013-08-30,7.503,7.503,7.443,7.443,2098,0
2013-09-03,7.446,7.446,7.446,7.446,1573,0
2013-09-04,7.6271,7.6271,7.2458,7.3889,13950,0
2013-09-05,7.3889,7.3889,7.3889,7.3889,1679,0
2013-09-06,7.3412,7.3889,7.1981,7.3889,6837,0
2013-09-09,7.3888,7.3888,6.4544,6.9121,12644,0
2013-09-10,7.5986,7.5986,6.96,7.3982,8077,0
2013-09-11,4.767,7.5793,4.767,7.1507,10992,0
2013-09-12,6.979,7.1599,6.979,7.1507,3950,0
2013-09-16,7.5794,7.5794,7.1028,7.5317,2675,0
2013-09-17,7.4938,7.5222,7.4938,7.5127,2701,0
2013-09-19,7.5793,7.5793,7.5793,7.5793,101,0
2013-09-20,7.1698,7.2649,7.1507,7.2458,6313,0
2013-09-23,7.1507,7.1981,7.1507,7.1981,1257,0
2013-09-24,7.1507,7.5127,7.1507,7.4747,2831,0
2013-09-25,7.3889,7.3889,7.2553,7.2553,1890,0
2013-09-26,7.2744,7.5222,6.6738,7.5222,10594,0
2013-09-27,7.3889,7.3889,7.1313,7.1313,1679,0
2013-09-30,7.1028,7.1028,7.1028,7.1028,211,0
2013-10-01,7.1981,7.1981,7.1981,7.1981,1050,0
2013-10-03,6.5309,7.1409,6.5309,7.1409,211,0
2013-10-07,6.96,6.96,6.3972,6.9026,1573,0
2013-10-08,7.1028,7.1028,7.0931,7.0931,1152,0
2013-10-09,6.9409,7.0551,6.4355,6.7597,1781,0
2013-10-10,6.7978,6.9121,6.502,6.8643,3882,0
2013-10-11,6.9121,6.9121,6.8932,6.9121,2620,0
2013-10-15,7.0551,7.1028,7.0551,7.1028,2201,0
2013-10-17,7.2458,7.2458,6.96,7.1313,5831,0
2013-10-18,7.2458,7.2458,7.1219,7.1219,1468,0
2013-10-21,7.0931,7.0931,7.0931,7.0931,101,0
2013-10-23,7.1981,7.3792,6.5309,6.5309,2098,0
2013-10-24,7.3792,7.3792,7.3792,7.3792,101,0
2013-10-25,7.3315,7.3315,7.3315,7.3315,419,0
2013-10-28,7.1507,7.2363,7.1507,7.2363,523,0
2013-10-29,7.2078,7.2078,7.1507,7.1599,6399,0
2013-10-31,7.3126,7.3412,7.1313,7.1313,16866,0
2013-11-01,7.5317,7.5317,7.0931,7.0931,211,0
2013-11-06,7.3412,7.3412,7.3412,7.3412,2098,0
2013-11-08,7.4841,7.4841,7.4841,7.4841,101,0
2013-11-13,7.0742,7.0742,7.0742,7.0742,1050,0
2013-11-14,7.0551,7.5127,7.0551,7.3889,7866,0
2013-11-19,7.0551,7.465,7.0551,7.465,523,0
2013-11-21,7.3889,7.4841,7.3889,7.4841,8387,0
2013-11-25,7.0648,7.4841,7.0648,7.4841,211,0
2013-11-27,7.503,7.503,7.503,7.503,211,0
2013-12-02,7.3889,7.4078,7.3889,7.4078,6292,0
2013-12-03,7.3889,7.4366,7.3889,7.4366,3460,0
2013-12-04,7.5127,7.6271,7.3889,7.3889,12585,0
2013-12-05,7.4176,7.5317,7.3889,7.5317,2518,0
2013-12-06,7.3889,7.3982,7.0742,7.3412,6217,0
2013-12-10,7.3412,7.6271,7.0551,7.0742,21557,0
2013-12-12,7.3412,7.3412,7.3412,7.3412,211,0
2013-12-16,7.1123,7.1123,7.1028,7.1028,1050,0
2013-12-17,7.1028,7.2458,7.0931,7.2458,10174,0
2013-12-18,7.3412,7.6271,7.3412,7.5317,3985,0
2013-12-19,7.3286,7.3286,7.2935,7.2935,1064,0
2013-12-20,7.0742,7.57,6.7406,7.5605,9039,0
2013-12-23,7.2934,7.2934,6.979,7.1981,836,0
2013-12-30,7.1507,7.284,6.96,6.96,6292,0
2013-12-31,7.1219,7.3889,6.9981,6.9981,5453,0
2014-01-02,7.0458,7.0458,7.0458,7.0458,281,0
2014-01-03,7.1123,7.2934,7.1123,7.2649,1257,0
2014-01-07,7.3412,7.3889,7.3315,7.3412,2308,0
2014-01-08,7.2458,7.3412,7.2458,7.3412,2261,0
2014-01-09,7.2458,7.2458,7.2458,7.2458,312,0
2014-01-10,7.2458,7.2935,7.1981,7.2553,1257,0
2014-01-13,7.0073,7.2078,7.0073,7.2078,10910,0
2014-01-14,7.0551,7.1981,7.0551,7.1507,5349,0
2014-01-15,7.1981,7.2935,7.0551,7.1698,7551,0
2014-01-16,7.1123,7.2935,7.0838,7.2935,10908,0
2014-01-17,7.1028,7.3889,7.1028,7.2935,36141,0
2014-01-21,7.2553,7.7512,7.1981,7.3412,38285,0
2014-01-22,7.8179,7.8559,7.179,7.3602,20664,0
2014-01-23,7.3412,7.3412,7.1028,7.2649,3566,0
2014-01-24,7.7989,7.7989,7.2935,7.3698,2411,0
2014-01-27,6.8643,7.8082,6.8643,7.8082,312,0
2014-01-28,7.7225,7.7225,7.2267,7.2267,211,0
2014-01-29,7.8656,7.8656,7.8656,7.8656,101,0
2014-01-30,7.4841,7.4841,7.4557,7.4841,629,0
2014-01-31,7.5318,7.5318,7.5317,7.5317,1050,0
2014-02-03,7.8179,7.8179,7.8179,7.8179,479,0
2014-02-04,7.1981,7.6653,7.1981,7.3221,10073,0
2014-02-05,7.3412,7.3412,7.1028,7.1219,15405,0
2014-02-06,7.1409,7.322,7.036,7.036,9025,0
2014-02-07,7.3412,7.3412,7.3412,7.3412,103,0
2014-02-10,7.0648,7.0648,6.7215,6.7882,4830,0
2014-02-11,6.96,6.96,6.7023,6.8167,2652,0
2014-02-13,6.1781,6.9026,6.1781,6.6832,10711,0
2014-02-18,7.8082,7.8082,6.3401,6.6738,8714,0
2014-02-19,6.6738,6.6738,6.4544,6.4544,2906,0
2014-02-20,6.6546,6.6546,6.6546,6.6546,525,0
2014-02-24,6.6617,6.6738,6.6393,6.6738,6451,0
2014-02-25,6.626,6.6738,6.6069,6.6738,8704,0
2014-02-26,6.6453,6.8167,6.6453,6.8167,2063,0
2014-02-27,6.5783,6.6738,6.4544,6.4544,1926,0
2014-02-28,6.6738,7.0551,6.6738,6.769,10343,0
2014-03-03,7.0072,7.0072,7.0072,7.0072,101,0
2014-03-04,6.8932,6.9882,6.769,6.9882,4719,0
2014-03-05,7.0073,7.179,7.0073,7.1507,9311,0
2014-03-06,7.0931,7.1028,7.0931,7.1028,1509,0
2014-03-07,7.1507,7.1507,7.1204,7.1507,3334,0
2014-03-10,7.1698,7.6271,6.9692,6.979,15342,0
2014-03-11,6.9121,7.6271,6.9121,7.3889,2273,0
2014-03-13,7.3889,7.3889,7.3889,7.3889,1089,0
2014-03-14,6.8072,7.3698,6.8072,7.3507,2219,0
2014-03-17,7.3507,7.3602,7.3507,7.3602,1367,0
2014-03-18,7.3221,7.3507,6.9415,7.1507,7495,0
2014-03-20,7.1507,7.1507,6.8177,6.9501,1348,0
2014-03-21,6.75,7.3888,6.6738,6.8167,2623,0
2014-03-24,6.6738,6.9121,6.6738,6.9121,5979,0
2014-03-25,6.9026,6.9122,6.9026,6.9122,1883,0
2014-03-26,7.017,7.017,7.017,7.017,101,0
2014-03-27,6.6738,7.0458,6.6738,7.0458,1468,0
2014-03-28,7.017,7.017,7.017,7.017,101,0
2014-03-31,7.036,7.6271,7.036,7.1507,17683,0
2014-04-01,7.1981,7.1981,6.9226,6.9501,5453,0
2014-04-02,6.9501,7.3889,6.9409,7.3221,10485,0
2014-04-03,7.3889,13.328,6.7215,7.465,803541,0
2014-04-04,7.9515,8.4757,7.7225,8.1419,144050,0
2014-04-07,8.0085,8.2469,7.6557,8.2373,45007,0
2014-04-08,8.2372,8.4472,8.1516,8.1992,32739,0
2014-04-09,8.2946,8.9619,8.2469,8.8187,35903,0
2014-04-10,8.8187,9.0446,8.4662,8.8187,37906,0
2014-04-11,8.5997,8.7997,8.5807,8.7426,27094,0
2014-04-14,9.0285,9.1331,8.7616,9.0666,21576,0
2014-04-15,8.6759,8.9381,8.5807,8.7047,29928,0
2014-04-16,9.0574,9.1143,8.8187,9.0574,18165,0
2014-04-17,8.8286,9.2484,8.5901,9.2484,34474,0
2014-04-21,9.3246,9.915,9.3246,9.527,38258,0
2014-04-22,9.4473,9.537,8.8665,9.4274,21660,0
2014-04-23,9.4274,9.527,9.0859,9.527,24870,0
2014-04-24,9.527,9.527,9.2484,9.477,9633,0
2014-04-25,9.3436,9.4373,9.1523,9.4086,11764,0
2014-04-28,9.477,9.527,8.8665,9.527,32467,0
2014-04-29,9.3624,9.3624,8.8856,9.0574,12991,0
2014-04-30,9.1533,9.3624,8.9201,9.2291,11182,0
2014-05-01,9.2864,9.477,8.7714,9.0859,31132,0
2014-05-02,9.0859,9.3902,9.0859,9.0859,10972,0
2014-05-05,8.7997,9.3436,8.7714,8.8571,19743,0
2014-05-06,8.9048,8.9048,8.1801,8.2849,59332,0
2014-05-07,8.1992,8.4756,7.9131,8.0277,16689,0
2014-05-08,7.9322,7.9322,7.2078,7.465,50457,0
2014-05-09,7.4366,7.7605,7.3315,7.589,29114,0
2014-05-12,7.6367,8.3613,7.3982,7.732,37523,0
2014-05-13,8.2469,8.7522,7.6939,7.999,45265,0
2014-05-14,7.7797,8.5709,7.7417,8.1038,15350,0
2014-05-15,8.4757,9.0574,8.0277,8.5807,21471,0
2014-05-16,8.5709,8.5807,7.7512,7.9131,14435,0
2014-05-19,8.2279,8.2946,7.9417,7.9656,14214,0
2014-05-20,7.9131,8.2946,7.8179,8.1038,10899,0
2014-05-21,8.1038,8.6664,7.9131,8.3136,18583,0
2014-05-22,8.3423,8.4757,8.0656,8.2946,10408,0
2014-05-23,8.1515,8.428,7.8939,8.3708,7185,0
2014-05-27,8.3897,8.4852,8.2087,8.4852,4857,0
2014-05-28,8.5328,8.5615,8.1135,8.5615,6621,0
2014-05-29,8.3708,8.9334,8.3708,8.8856,19452,0
2014-05-30,9.0285,9.0574,8.7807,9,18358,0
2014-06-02,9.0574,9.4185,9.0574,9.4185,18122,0
2014-06-03,9.2953,9.537,9.2583,9.527,28010,0
2014-06-04,9.4473,9.4969,9.0574,9.2291,7741,0
2014-06-05,9.2484,9.2767,9.1523,9.2001,5826,0
2014-06-06,9.2883,9.2933,9.0666,9.2387,15760,0
2014-06-09,9.2953,9.507,9.2484,9.507,19659,0
2014-06-10,9.4274,9.774,9.2097,9.4969,36501,0
2014-06-11,9.517,9.537,9.1719,9.477,16863,0
2014-06-12,9.4671,9.477,9.1331,9.477,77756,0
2014-06-13,9.2583,9.4086,9.0764,9.2484,23409,0
2014-06-16,9.3436,9.736,9.2484,9.537,96848,0
2014-06-17,9.581,9.647,9.2846,9.545,29214,0
2014-06-18,9.4571,9.628,9.3902,9.623,43566,0
2014-06-19,9.572,9.628,9.4086,9.628,40988,0
2014-06-20,9.487,9.657,8.9334,8.9334,174903,0
2014-06-23,9.2583,9.4671,8.609,9.4373,133257,0
2014-06-24,9.537,9.667,9.507,9.647,42674,0
2014-06-25,9.554,9.706,9.487,9.706,51125,0
2014-06-26,9.527,9.667,9.3349,9.507,32205,0
2014-06-27,9.3624,9.657,9.0285,9.0285,809401,0
2014-06-30,9.2001,9.2291,8.0945,8.2946,84278,0
2014-07-01,8.2087,8.2373,7.7235,7.8656,65112,0
2014-07-02,7.8656,8.0371,7.4747,7.4841,73528,0
2014-07-03,7.5509,7.6083,7.2267,7.3315,45237,0
2014-07-07,7.2935,7.2935,6.9121,7.0648,77705,0
2014-07-08,7.0648,7.446,6.8187,7.3698,72808,0
2014-07-09,7.3412,7.3412,7.1219,7.1698,15259,0
2014-07-10,6.9216,7.1028,6.9216,7.036,14990,0
2014-07-11,6.9312,7.2078,6.7978,7.1028,28065,0
2014-07-14,7.1507,7.2458,6.979,7.1698,22043,0
2014-07-15,6.769,7.1507,6.769,7.0838,11495,0
2014-07-16,7.1507,7.1507,6.96,7.0458,10736,0
2014-07-17,7.0265,7.0648,6.8586,6.96,8882,0
2014-07-18,6.8072,7.1507,6.8072,7.1219,22637,0
2014-07-21,6.8791,7.1219,6.8791,7.1219,8131,0
2014-07-22,7.1028,7.1888,6.9312,7.036,22384,0
2014-07-23,6.9409,6.9692,6.8263,6.9121,12858,0
2014-07-24,6.9501,6.9501,6.7215,6.7787,10678,0
2014-07-25,6.7308,6.7308,6.4451,6.502,26328,0
2014-07-28,6.5309,6.6642,6.502,6.588,26410,0
2014-07-29,6.5974,6.7215,6.5783,6.588,21625,0
2014-07-30,6.5783,6.96,6.5783,6.8167,22308,0
2014-07-31,6.7597,6.8643,6.6929,6.7787,11272,0
2014-08-01,6.7787,6.8643,6.502,6.6642,16382,0
2014-08-04,6.6453,6.9312,6.3591,6.8167,18533,0
2014-08-05,6.6032,6.7215,6.5784,6.7023,14134,0
2014-08-06,6.4451,6.7215,6.4451,6.6832,15757,0
2014-08-07,6.502,6.769,6.4735,6.6357,26068,0
2014-08-08,6.6069,6.8358,6.5309,6.7215,10282,0
2014-08-11,6.4926,6.9121,6.4831,6.8834,10421,0
2014-08-12,6.8167,6.8834,6.5499,6.7215,9898,0
2014-08-13,6.8834,6.979,6.7213,6.8549,23988,0
2014-08-14,6.6069,6.8643,6.6069,6.7597,2086,0
2014-08-15,6.8549,6.8549,6.6547,6.7597,9648,0
2014-08-18,6.7787,6.8549,6.6738,6.8549,5791,0
2014-08-19,6.6357,6.9121,6.6357,6.9121,9676,0
2014-08-20,6.769,6.9121,6.769,6.8453,5220,0
2014-08-21,6.8358,6.9121,6.7787,6.9121,10994,0
2014-08-22,6.77,6.9741,6.7597,6.8643,7778,0
2014-08-25,6.7882,6.9882,6.769,6.9501,4662,0
2014-08-26,6.979,6.979,6.769,6.9692,4840,0
2014-08-27,6.7978,6.9312,6.7882,6.9121,6535,0
2014-08-28,6.8072,6.8549,6.7787,6.7882,5269,0
2014-08-29,6.769,6.9026,6.769,6.9026,3765,0
2014-09-02,6.8932,6.8932,6.769,6.8072,8145,0
2014-09-03,6.8358,6.9121,6.5118,6.588,22390,0
2014-09-04,6.5118,6.7308,6.5118,6.5211,10322,0
2014-09-05,6.502,6.7308,6.502,6.6832,31131,0
2014-09-08,6.7597,7.1123,6.7597,7.1123,40562,0
2014-09-09,7.0551,7.6176,7.017,7.465,41650,0
2014-09-10,7.4078,8.1038,7.4078,7.6176,57596,0
2014-09-11,7.5794,8.0656,7.4078,8.0563,13859,0
2014-09-12,8.0371,8.0371,7.3412,7.3698,44228,0
2014-09-15,7.3412,7.6367,7.2553,7.446,13212,0
2014-09-16,7.4938,7.4938,7.2078,7.2363,23371,0
2014-09-17,7.1888,7.4078,7.1698,7.2078,10216,0
2014-09-18,7.2649,7.284,7.036,7.1599,30490,0
2014-09-19,7.017,7.284,7.017,7.2458,136887,0
2014-09-22,7.2078,7.2935,6.979,6.9981,22518,0
2014-09-23,6.9981,7.0073,6.8453,6.8549,12037,0
2014-09-24,6.8742,7.1507,6.8549,7.1409,23020,0
2014-09-25,7.1599,7.1888,6.9981,7.1219,11371,0
2014-09-26,7.3698,7.3698,6.9409,7.0742,4685,0
2014-09-29,7.0073,7.017,6.8549,6.8643,13620,0
2014-09-30,6.8358,7.875,6.8263,7.875,101105,0
2014-10-01,7.5317,7.608,7.2935,7.3126,23085,0
2014-10-02,7.3698,7.3698,7.0458,7.2553,15164,0
2014-10-03,7.3792,7.3792,7.1409,7.1507,12079,0
2014-10-06,7.1313,7.2458,6.9692,7.1028,1837,0
2014-10-07,7.0458,7.2458,6.9692,7.1409,6822,0
2014-10-08,6.979,7.1507,6.9409,7.0551,17755,0
2014-10-09,6.9409,7.1507,6.8358,6.8932,16067,0
2014-10-10,6.8834,7.0742,6.8263,6.8932,31121,0
2014-10-13,6.9026,7.1028,6.8932,6.9216,7449,0
2014-10-14,6.9981,7.2078,6.8358,7.1507,9088,0
2014-10-15,7.017,7.017,6.6738,6.8742,26423,0
2014-10-16,6.9981,7.1313,6.8358,6.9409,16557,0
2014-10-17,7.1028,7.1142,6.96,7.0742,7605,0
2014-10-20,7.0458,7.2078,7.0458,7.2078,7396,0
2014-10-21,7.2553,7.303,7.1507,7.2935,23797,0
2014-10-22,6.979,7.1123,6.979,7.1123,1500,0
2014-10-23,6.9501,7.2744,6.9501,7.2458,6067,0
2014-10-24,7.2553,7.2553,7.0265,7.1698,4519,0
2014-10-27,7.1507,7.3029,7.1507,7.2363,3402,0
2014-10-28,7.303,7.5986,7.1981,7.5986,9886,0
2014-10-29,7.875,8.0563,7.6271,7.9417,27097,0
2014-10-30,7.4841,7.9038,7.3889,7.6939,11178,0
2014-10-31,7.8274,7.8274,7.5794,7.7035,11354,0
2014-11-03,7.7843,7.7843,7.2458,7.503,15171,0
2014-11-04,7.5222,7.8467,7.4841,7.7225,16292,0
2014-11-05,7.7891,7.8656,7.6558,7.8179,21963,0
2014-11-06,7.6271,7.9515,7.6271,7.8939,17329,0
2014-11-07,7.3221,7.7797,7.1698,7.3221,21586,0
2014-11-10,7.2744,7.6844,7.2553,7.675,13566,0
2014-11-11,7.7225,7.7225,7.4747,7.5986,19235,0
2014-11-12,7.6653,7.7035,7.4269,7.7035,22511,0
2014-11-13,7.9606,7.9606,7.2745,7.3602,13891,0
2014-11-14,7.3126,7.446,7.2649,7.2649,12329,0
2014-11-17,7.303,7.3698,7.179,7.179,5456,0
2014-11-18,7.2171,7.2171,6.9121,7.1507,6043,0
2014-11-19,7.0742,7.2078,6.8453,6.9121,6836,0
2014-11-20,7.017,7.1312,6.9409,7.0073,7216,0
2014-11-21,7.0838,7.1981,7.017,7.1599,4333,0
2014-11-24,7.0073,7.1698,6.9692,7.1507,6043,0
2014-11-25,7.198,7.1981,7.0266,7.1981,3252,0
2014-11-26,7.1507,7.1507,7.0838,7.1507,3165,0
2014-11-28,6.9409,7.1219,6.9409,6.96,5232,0
2014-12-01,7.1313,7.1409,6.9312,6.9312,6413,0
2014-12-02,7.1028,7.179,7.1028,7.179,3219,0
2014-12-03,7.1698,7.179,7.0265,7.0458,4843,0
2014-12-04,7.1507,7.179,7.0265,7.0931,16521,0
2014-12-05,7.0648,7.5316,7.0551,7.4747,13050,0
2014-12-08,7.0742,8.1038,7.0742,7.7891,13005,0
2014-12-09,7.8179,8.0277,7.5317,8.0085,24089,0
2014-12-10,7.7035,7.9377,7.1698,7.2171,17490,0
2014-12-11,7.465,7.608,7.2267,7.5414,6527,0
2014-12-12,7.2553,7.5986,7.2171,7.303,12635,0
2014-12-15,7.4366,7.5317,7.284,7.3221,20019,0
2014-12-16,7.2649,7.5222,7.2458,7.2458,22623,0
2014-12-17,7.1888,7.4508,7.1888,7.3412,37499,0
2014-12-18,7.3412,7.6367,7.2935,7.4366,63995,0
2014-12-19,7.5509,7.7225,7.3221,7.5794,469533,0
2014-12-22,7.2171,7.589,7.1409,7.4078,90548,0
2014-12-23,7.2078,7.608,7.2078,7.4366,37796,0
2014-12-24,7.4366,7.57,7.2267,7.57,5276,0
2014-12-26,7.608,7.8274,7.608,7.8274,2384,0
2014-12-29,7.856,7.856,7.5509,7.7797,13405,0
2014-12-30,7.9705,7.9705,7.6462,7.7606,5231,0
2014-12-31,7.6462,7.7225,7.3221,7.7225,3513,0
2015-01-02,7.4366,7.5762,7.3982,7.57,4112,0
2015-01-05,7.4176,7.6271,7.3126,7.3126,20579,0
2015-01-06,7.2649,7.6176,7.1698,7.3126,11477,0
2015-01-07,7.3412,7.4078,7.3412,7.3889,2520,0
2015-01-08,7.4078,7.4078,7.2087,7.3792,6614,0
2015-01-09,7.3889,7.4078,7.284,7.3982,10386,0
2015-01-12,7.3982,7.4078,7.179,7.2935,25561,0
2015-01-13,7.303,7.4078,7.1698,7.3507,18133,0
2015-01-14,7.3412,7.3412,7.179,7.2363,1445,0
2015-01-15,7.3315,7.3982,7.179,7.179,18220,0
2015-01-16,7.1698,7.3982,7.1028,7.2649,18849,0
2015-01-20,7.4078,7.6367,7.1219,7.1219,12590,0
2015-01-21,7.3602,7.3602,6.8932,6.9312,11613,0
2015-01-22,7.1313,7.3412,6.96,7.179,16524,0
2015-01-23,7.2458,7.3698,7.2458,7.2553,4557,0
2015-01-26,7.2267,7.2363,6.9981,7.036,5888,0
2015-01-27,6.979,7.0931,6.9692,6.9692,4044,0
2015-01-28,7.0073,7.036,6.7406,6.9026,9010,0
2015-01-29,6.8932,7.1028,6.7882,7.1028,9410,0
2015-01-30,6.9981,7.1981,6.8932,6.8932,8978,0
2015-02-02,6.9312,7.0265,6.7406,6.979,9895,0
2015-02-03,7.0073,7.179,6.9981,7.1409,9275,0
2015-02-04,7.1507,7.1507,6.9312,6.96,23419,0
2015-02-05,7.0551,7.1507,6.979,7.1219,8644,0
2015-02-06,6.8742,7.1507,6.8742,7.0458,8296,0
2015-02-09,7.0551,7.1507,6.9692,7.1313,6320,0
2015-02-10,7.1409,7.1507,7.0379,7.1409,5242,0
2015-02-11,6.979,6.979,6.979,6.979,1145,0
2015-02-12,6.979,7.1313,6.979,7.1313,4572,0
2015-02-13,7.1219,7.1507,7.1123,7.1409,7927,0
2015-02-17,7.1409,7.1409,6.96,6.96,10735,0
2015-02-18,6.8932,6.9981,6.8932,6.9121,4524,0
2015-02-19,6.9882,7.0458,6.8072,6.8072,5263,0
2015-02-20,6.8453,6.9501,6.769,6.769,6800,0
2015-02-23,6.9981,6.9981,6.7597,6.7787,5858,0
2015-02-24,6.7597,7.0742,6.7597,6.8742,8509,0
2015-02-25,6.9216,7.017,6.7787,6.7978,5539,0
2015-02-26,6.8742,6.96,6.7882,6.7882,7687,0
2015-02-27,6.7978,6.9692,6.7978,6.9312,14117,0
2015-03-02,6.9312,7.0265,6.8358,6.8834,8181,0
2015-03-03,6.8549,6.96,6.8549,6.8549,4405,0
2015-03-04,6.8453,6.9026,6.7308,6.8549,5979,0
2015-03-05,6.8453,6.9121,6.7882,6.7882,19405,0
2015-03-06,6.7882,6.8358,6.6642,6.6642,18565,0
2015-03-09,6.4164,6.6738,6.0254,6.1494,46151,0
2015-03-10,6.1494,6.3591,5.8158,5.8442,29369,0
2015-03-11,5.8634,6.0445,5.8251,5.8634,30104,0
2015-03-12,5.9205,6.1494,5.9205,6.0634,20348,0
2015-03-13,6.035,6.1494,6.0063,6.0254,17200,0
2015-03-16,6.035,6.3401,6.035,6.1016,19405,0
2015-03-17,6.2449,6.3591,6.0732,6.2161,30312,0
2015-03-18,6.0445,6.1304,5.9493,6.0827,11957,0
2015-03-19,6.0445,6.6167,6.0159,6.14,34195,0
2015-03-20,5.93,6.3305,5.8158,6.1209,52129,0
2015-03-23,6.14,6.3305,6.14,6.3114,21606,0
2015-03-24,6.321,6.4257,6.1971,6.2542,35137,0
2015-03-25,6.3783,6.4257,6.2924,6.3114,23597,0
2015-03-26,6.3401,6.3401,6.0445,6.1971,17411,0
2015-03-27,6.14,6.283,6.14,6.2449,13111,0
2015-03-30,6.264,6.4831,6.1971,6.264,24543,0
2015-03-31,6.2067,6.3591,6.1781,6.321,32411,0
2015-04-01,6.4355,6.6642,6.4355,6.5783,25907,0
2015-04-02,6.5309,6.7118,6.502,6.5593,13950,0
2015-04-06,6.8072,6.8072,6.3783,6.5309,21504,0
2015-04-07,6.6313,6.6407,6.3968,6.5452,9885,0
2015-04-08,6.4112,6.4208,6.2199,6.239,18810,0
2015-04-09,6.3346,6.3537,6.2659,6.2675,13250,0
2015-04-10,6.3537,6.4016,5.9326,6.0285,19020,0
2015-04-13,6.0764,6.306,5.904,6.0856,20694,0
2015-04-14,6.1145,6.4399,5.9518,5.9903,17035,0
2015-04-15,6.0374,6.3537,6.0374,6.1049,18543,0
2015-04-16,6.1049,6.3537,6.0379,6.1145,59945,0
2015-04-17,6.0379,6.2581,6.0379,6.0666,25604,0
2015-04-20,6.0286,6.306,6.0286,6.1909,27249,0
2015-04-21,6.3442,6.3442,6.1791,6.2199,16044,0
2015-04-22,6.2675,6.2771,6.124,6.124,10239,0
2015-04-23,6.2869,6.4879,6.124,6.2483,37935,0
2015-04-24,6.306,6.4589,6.306,6.4494,26649,0
2015-04-27,6.3633,6.4589,6.2199,6.3633,97503,0
2015-04-28,6.6313,6.6982,6.4303,6.5069,46191,0
2015-04-29,6.5164,6.6217,6.2292,6.3633,18810,0
2015-04-30,6.3346,6.4879,6.2292,6.4494,24558,0
2015-05-01,6.3633,6.3633,6.2675,6.3537,32501,0
2015-05-04,6.5452,6.5452,6.2581,6.2961,27276,0
2015-05-05,6.2101,6.4879,6.1817,6.2101,17765,0
2015-05-06,6.1718,6.2675,6.0475,6.2101,16581,0
2015-05-07,6.2675,6.2869,6.1049,6.2101,22855,0
2015-05-08,6.2581,6.2869,6.0475,6.1145,18285,0
2015-05-11,6.1718,6.1909,6.0285,6.1528,11915,0
2015-05-12,6.0666,6.2771,6.0666,6.1432,17355,0
2015-05-13,6.2869,6.3727,6.1337,6.2199,21319,0
2015-05-14,6.2101,6.3442,6.0475,6.2007,28425,0
2015-05-15,6.1718,6.6407,6.1528,6.1528,29977,0
2015-05-18,6.2292,6.5069,6.1528,6.2483,34884,0
2015-05-19,6.478,6.6313,6.3155,6.4303,25604,0
2015-05-20,6.3486,6.464,6.2432,6.2717,47581,0
2015-05-21,6.4449,6.5313,6.339,6.4159,59761,0
2015-05-22,6.3486,6.5505,6.3486,6.4735,12703,0
2015-05-26,6.4542,6.4831,6.339,6.4735,24664,0
2015-05-27,6.4542,6.5022,6.368,6.4542,34879,0
2015-05-28,6.4351,6.5313,6.3919,6.4542,38385,0
2015-05-29,6.4351,6.4831,6.3871,6.4253,16344,0
2015-06-01,6.3967,6.4735,6.3967,6.4542,34358,0
2015-06-02,6.4351,6.5697,6.4253,6.5022,28697,0
2015-06-03,6.4831,7.0785,6.4351,7.069,47477,0
2015-06-04,6.9729,7.0304,6.5022,6.512,77567,0
2015-06-05,6.6079,6.7328,6.512,6.5313,41126,0
2015-06-08,6.512,6.7136,6.512,6.6656,21553,0
2015-06-09,6.6752,6.6752,6.5697,6.5982,15833,0
2015-06-10,6.6656,7.0113,6.6175,6.6272,60673,0
2015-06-11,6.9502,6.9502,6.6752,6.6945,18747,0
2015-06-12,6.704,7.3476,6.6752,7.2898,33421,0
2015-06-15,7.2898,7.8663,6.6272,6.704,259042,0
2015-06-16,7.136,7.136,6.5215,6.7233,189283,0
2015-06-17,6.6848,6.9155,6.5598,6.7233,105575,0
2015-06-18,6.7233,6.9247,6.6272,6.7233,48935,0
2015-06-19,6.8768,6.8768,6.6079,6.8481,70590,0
2015-06-22,6.8864,6.8963,6.7136,6.7617,67051,0
2015-06-23,6.6465,6.9432,6.6465,6.7712,134738,0
2015-06-24,6.8001,6.9827,6.704,6.7424,65905,0
2015-06-25,6.9155,7.1553,6.6945,6.9441,199070,0
2015-06-26,6.8864,7.2898,6.8289,7.0593,2437685,0
2015-06-29,7.0593,7.3955,6.8289,7.0497,201466,0
2015-06-30,7.0304,7.3859,6.9155,6.9633,113770,0
2015-07-01,7.0113,7.1746,6.8864,7.069,70488,0
2015-07-02,7.0785,7.1267,6.7328,6.7328,33421,0
2015-07-06,6.6656,6.8385,6.5888,6.6752,57888,0
2015-07-07,6.6848,6.6848,6.4831,6.5697,52892,0
2015-07-08,6.5407,6.5598,6.4159,6.5022,49872,0
2015-07-09,6.5697,6.5697,6.2524,6.3486,45186,0
2015-07-10,6.3486,6.4062,6.3006,6.3775,34566,0
2015-07-13,6.3583,6.4735,6.3583,6.3871,36129,0
2015-07-14,6.4542,6.4542,6.291,6.291,35858,0
2015-07-15,6.3486,6.3583,6.2524,6.3006,55112,0
2015-07-16,6.3198,6.3967,6.2717,6.368,17804,0
2015-07-17,6.4159,6.4351,6.3006,6.3486,33421,0
2015-07-20,6.3871,6.4159,6.2432,6.3102,27798,0
2015-07-21,6.3102,6.3295,6.1468,6.2141,20512,0
2015-07-22,6.0797,6.195,6.0797,6.1855,11244,0
2015-07-23,6.2141,6.2717,6.1277,6.1277,28944,0
2015-07-24,6.099,6.1085,5.9934,6.022,27279,0
2015-07-27,6.051,6.051,5.9645,5.9836,16035,0
2015-07-28,6.0028,6.1468,5.8589,5.8781,26759,0
2015-07-29,5.9548,6.2815,5.9068,6.0028,17804,0
2015-07-30,5.9165,5.9357,5.7723,5.8589,12495,0
2015-07-31,5.8397,5.8397,5.6091,5.657,100890,0
2015-08-03,5.6861,5.8011,5.5226,5.7147,53767,0
2015-08-04,5.782,5.8781,5.734,5.8109,21345,0
2015-08-05,5.7628,5.8684,5.5898,5.7435,31547,0
2015-08-06,5.7532,6.0028,5.5513,5.6283,15565,0
2015-08-07,5.5513,5.83,5.4169,5.4842,33215,0
2015-08-10,5.7147,5.7628,5.5513,5.657,43001,0
2015-08-11,5.6379,5.6954,5.3929,5.4361,23644,0
2015-08-12,5.4267,5.4842,5.3114,5.3786,16452,0
2015-08-13,5.3978,5.6954,5.3881,5.5419,23322,0
2015-08-14,5.4458,5.6186,5.3786,5.6091,14576,0
2015-08-17,5.657,5.657,5.5035,5.5706,15201,0
2015-08-18,5.6861,5.6861,5.4746,5.4842,23219,0
2015-08-19,5.4552,5.5035,5.3786,5.3978,24156,0
2015-08-20,5.364,5.4798,5.3544,5.3544,24771,0
2015-08-21,5.2387,5.4122,5.0844,5.2387,39077,0
2015-08-24,5.1711,5.3252,5.0263,5.1036,31929,0
2015-08-25,5.2387,5.306,4.9878,5.0263,28608,0
2015-08-26,5.1518,5.2,5.0553,5.142,32859,0
2015-08-27,5.1325,5.3159,5.0745,5.2,23011,0
2015-08-28,5.142,5.5954,5.142,5.3929,22700,0
2015-08-31,5.3737,5.7692,5.3737,5.7692,27676,0
2015-09-01,5.6341,5.6632,5.557,5.6054,29334,0
2015-09-02,5.6246,5.6534,5.499,5.6438,39595,0
2015-09-03,5.6054,5.6054,5.3352,5.3447,35865,0
2015-09-04,5.2966,5.3544,5.2868,5.2966,13578,0
2015-09-08,5.4027,5.7499,5.4027,5.7307,90386,0
2015-09-09,5.7499,5.9913,5.6632,5.7404,55767,0
2015-09-10,5.7209,6.763,5.7209,6.6569,48705,0
2015-09-11,6.705,6.9175,6.5701,6.705,81782,0
2015-09-14,6.9175,7.1006,6.7532,6.9848,67581,0
2015-09-15,7.0137,7.0137,6.7822,6.8402,63023,0
2015-09-16,6.8883,6.9461,6.7532,6.8402,49857,0
2015-09-17,6.9461,7.0137,6.8402,6.869,62858,0
2015-09-18,6.5893,6.9848,6.541,6.541,284218,0
2015-09-21,6.6569,6.9367,6.6181,6.9175,38249,0
2015-09-22,6.8786,7.1583,6.869,6.8981,52137,0
2015-09-23,6.9656,7.0716,6.9267,7.0428,31305,0
2015-09-24,6.9848,7.0428,6.8594,6.9367,28166,0
2015-09-25,7.0428,7.0908,6.5217,6.5508,41254,0
2015-09-28,6.5508,6.5508,6.0007,6.0394,57535,0
2015-09-29,6.1261,6.1744,5.8078,5.8175,49961,0
2015-09-30,5.8753,6.2901,5.4605,6.1744,87586,0
2015-10-01,6.2035,6.2514,5.7209,5.827,33791,0
2015-10-02,5.8463,5.9719,5.5666,5.9429,49857,0
2015-10-05,5.9236,6.8305,5.9236,6.7726,42195,0
2015-10-06,6.7918,6.9751,6.3191,6.4541,40943,0
2015-10-07,6.6569,7.0236,6.049,6.869,78570,0
2015-10-08,6.8497,7.1683,6.6569,6.9075,59290,0
2015-10-09,6.9751,6.9751,6.049,6.1454,57736,0
2015-10-12,6.2514,6.4735,6.213,6.3577,29613,0
2015-10-13,6.3481,6.6569,6.1261,6.2901,34414,0
2015-10-14,6.3481,6.8015,6.3481,6.3964,26327,0
2015-10-15,6.2227,6.9461,6.2035,6.9267,41771,0
2015-10-16,6.763,7.1391,6.7243,6.9367,38352,0
2015-10-19,7.2068,7.2356,6.8111,6.9267,16793,0
2015-10-20,6.9559,7.0812,6.9559,6.9945,11345,0
2015-10-21,7.0236,7.0812,6.5701,6.5796,23737,0
2015-10-22,7.0137,7.0137,6.7532,6.8786,30682,0
2015-10-23,6.8981,7.1006,6.8111,6.8786,37314,0
2015-10-26,6.8883,7.1006,6.4735,6.8402,14513,0
2015-10-27,6.8015,6.8305,6.3481,6.3867,20731,0
2015-10-28,6.8786,6.9461,6.6665,6.7726,77844,0
2015-10-29,7.0428,7.0428,6.1551,6.6181,25810,0
2015-10-30,6.6472,6.7532,6.4156,6.5314,21040,0
2015-11-02,6.4928,6.8209,6.4928,6.705,55071,0
2015-11-03,6.6569,7.1297,6.377,6.6278,26847,0
2015-11-04,6.7726,6.8015,6.5796,6.7532,28010,0
2015-11-05,6.8402,6.8497,6.6665,6.705,21145,0
2015-11-06,6.6085,7.0042,6.6085,6.7532,35137,0
2015-11-09,6.869,7.0042,6.4831,6.5796,26767,0
2015-11-10,6.7532,7.0042,6.4928,6.7147,28505,0
2015-11-11,6.5701,6.6278,6.5701,6.5701,6117,0
2015-11-12,6.4059,6.5217,6.2614,6.3384,16998,0
2015-11-13,6.1069,6.377,6.0973,6.2514,28816,0
2015-11-16,6.8015,6.8015,6.0394,6.7532,30474,0
2015-11-17,6.7243,6.7532,6.5893,6.6181,24048,0
2015-11-18,6.3964,6.8015,6.3964,6.541,38042,0
2015-11-19,6.6718,6.7298,6.4007,6.5361,18898,0
2015-11-20,6.6137,6.7491,6.5265,6.5652,24783,0
2015-11-23,6.4973,6.7685,6.4973,6.759,20241,0
2015-11-24,6.3813,6.8266,6.3813,6.7977,30773,0
2015-11-25,6.8266,6.8266,6.3812,6.759,39346,0
2015-11-27,6.7201,6.8266,6.7201,6.7685,16729,0
2015-11-30,6.7491,6.7977,6.478,6.6523,50397,0
2015-12-01,6.6523,6.7977,6.6523,6.7783,27564,0
2015-12-02,6.7491,6.7783,6.4103,6.4103,21131,0
2015-12-03,6.42,6.42,6.1973,6.1973,27668,0
2015-12-04,6.207,6.4586,6.207,6.4103,21377,0
2015-12-07,6.3812,6.4973,6.207,6.3232,24373,0
2015-12-08,6.2653,6.3328,6.1682,6.1875,22602,0
2015-12-09,5.9359,6.1005,5.9359,6.0035,21480,0
2015-12-10,6.0328,6.2458,6.0328,6.0521,19829,0
2015-12-11,5.8196,6.1005,5.7228,5.7422,34492,0
2015-12-14,5.6841,6.3232,5.6841,6.236,29232,0
2015-12-15,6.0328,6.3039,6.0328,6.2941,21791,0
2015-12-16,6.3521,6.604,6.2941,6.4973,29122,0
2015-12-17,6.5652,6.7491,6.1973,6.3328,43788,0
2015-12-18,6.604,6.6718,6.1973,6.2941,117522,0
2015-12-21,6.3232,6.5845,6.1875,6.3134,28296,0
2015-12-22,6.2941,6.4879,6.2846,6.2941,31370,0
2015-12-23,6.3134,6.3134,6.1973,6.2846,14046,0
2015-12-24,6.2553,6.5361,6.2553,6.3039,21075,0
2015-12-28,6.1199,6.4151,5.8002,6.2846,42701,0
2015-12-29,6.6137,6.6137,6.1488,6.2653,38058,0
2015-12-30,6.2846,6.4007,6.1295,6.2746,17359,0
2015-12-31,5.9309,6.2458,5.9309,5.9455,15709,0
2016-01-04,5.8196,6.1101,5.4323,5.4904,38894,0
2016-01-05,5.6841,5.8584,5.6067,5.6841,16905,0
2016-01-06,5.7809,5.8196,5.6261,5.7325,20926,0
2016-01-07,5.6162,5.7228,5.4904,5.5775,23533,0
2016-01-08,5.5292,5.5485,5.3935,5.4033,21778,0
2016-01-11,5.4323,5.8584,5.4323,5.6937,34434,0
2016-01-12,5.7616,5.7616,5.4129,5.471,27113,0
2016-01-13,5.6841,5.6841,5.1611,5.2192,45044,0
2016-01-14,5.3356,5.7034,5.3356,5.6261,29089,0
2016-01-15,5.4517,5.6162,5.2919,5.5582,45912,0
2016-01-19,5.6067,5.6355,5.3451,5.4323,21791,0
2016-01-20,5.3451,5.5678,5.1902,5.471,47042,0
2016-01-21,5.4421,5.9359,5.4421,5.7034,44239,0
2016-01-22,5.81,5.9165,5.6162,5.8971,36085,0
2016-01-25,5.868,6.0423,5.655,5.7132,28449,0
2016-01-26,5.7228,6.0901,5.7132,5.8778,25293,0
2016-01-27,5.8486,5.9455,5.6743,5.6937,25359,0
2016-01-28,5.8002,6.1536,5.6162,5.6648,23433,0
2016-01-29,5.655,6.2746,5.655,6.2263,90945,0
2016-02-01,6.1393,6.5652,6.0328,6.1101,25010,0
2016-02-02,5.9649,6.3328,5.839,5.9552,25781,0
2016-02-03,6.081,6.3039,5.6355,5.8293,22199,0
2016-02-04,5.81,6.207,5.7132,5.839,14030,0
2016-02-05,5.7518,5.8486,5.5292,5.5485,29713,0
2016-02-08,5.5195,5.6355,5.3935,5.5485,12307,0
2016-02-09,5.4614,5.6454,5.4614,5.5678,14460,0
2016-02-10,6.1393,6.1393,5.6162,5.6261,9146,0
2016-02-11,5.5097,5.7907,5.5097,5.6841,13172,0
2016-02-12,5.8002,5.8244,5.5292,5.5582,32601,0
2016-02-16,5.5485,5.9262,5.4807,5.5389,22964,0
2016-02-17,5.4807,5.7616,5.4614,5.6841,33461,0
2016-02-18,5.6841,5.7566,5.4226,5.6454,31554,0
2016-02-19,5.6454,6.2746,5.6454,6.1393,51361,0
2016-02-22,6.207,6.2263,5.8196,6.1005,34785,0
2016-02-23,6.0228,6.236,5.8486,5.9649,96576,0
2016-02-24,5.8486,6.2941,5.8486,6.1393,49881,0
2016-02-25,6.1005,6.1875,5.6743,5.7132,34998,0
2016-02-26,5.6841,5.8293,5.6355,5.8293,59359,0
2016-02-29,5.7616,6.0521,5.6162,5.8293,66102,0
2016-03-01,5.9165,6.1488,5.7034,6.0035,38979,0
2016-03-02,5.9359,5.9503,5.5775,5.8874,49930,0
2016-03-03,5.8293,5.8874,5.7325,5.8584,47793,0
2016-03-04,5.8002,5.9165,5.6355,5.7518,27584,0
2016-03-07,5.6841,5.9068,5.6841,5.8971,44201,0
2016-03-08,5.868,5.8729,5.7616,5.7809,48215,0
2016-03-09,5.7712,5.9842,5.6648,5.8196,21237,0
2016-03-10,5.81,5.9842,5.6648,5.6841,25165,0
2016-03-11,5.7325,5.8196,5.6355,5.7518,19244,0
2016-03-14,5.6937,5.7616,5.6162,5.6162,17072,0
2016-03-15,5.5389,5.7228,5.3935,5.4226,37820,0
2016-03-16,5.471,5.5195,5.4226,5.5195,23755,0
2016-03-17,5.4226,5.7228,5.4226,5.655,38736,0
2016-03-18,5.6454,5.81,5.5582,5.7325,152741,0
2016-03-21,5.6743,5.8584,5.6162,5.6454,41840,0
2016-03-22,5.514,5.6405,5.514,5.5628,13269,0
2016-03-23,5.5238,5.5628,5.514,5.514,25657,0
2016-03-24,5.3973,5.6892,5.3486,5.6599,20459,0
2016-03-28,5.6599,5.7766,5.5238,5.5628,22480,0
2016-03-29,5.6501,5.728,5.5822,5.7182,43858,0
2016-03-30,5.7182,5.7182,5.5918,5.6405,18921,0
2016-03-31,5.6405,5.7086,5.4849,5.5432,48555,0
2016-04-01,5.4945,5.587,5.4945,5.4945,24649,0
2016-04-04,5.4606,5.6307,5.4265,5.4556,14576,0
2016-04-05,5.4459,5.9128,5.3681,5.407,27688,0
2016-04-06,5.4459,5.6151,5.4265,5.5238,24545,0
2016-04-07,5.4849,5.5334,5.2904,5.3098,22609,0
2016-04-08,5.3486,5.6454,5.3486,5.4167,16951,0
2016-04-11,5.4655,5.6405,5.4655,5.5628,21840,0
2016-04-12,5.5238,5.7474,5.4459,5.5722,57417,0
2016-04-13,5.5722,5.6307,5.4459,5.5334,55067,0
2016-04-14,5.514,5.514,5.3585,5.4751,28124,0
2016-04-15,5.4265,5.4556,5.3876,5.407,15522,0
2016-04-18,5.407,5.407,5.3779,5.3876,7879,0
2016-04-19,5.407,5.514,5.3779,5.4655,6304,0
2016-04-20,6.6324,6.6324,5.4167,5.5432,4696,0
2016-04-21,5.5334,5.5334,5.3001,5.4167,12388,0
2016-04-22,5.7377,5.7863,5.407,5.4945,23538,0
2016-04-25,6.3114,6.3114,5.4469,5.5722,35606,0
2016-04-26,5.6113,5.6893,5.5044,5.6113,46964,0
2016-04-27,5.9224,5.9224,5.514,5.5432,24797,0
2016-04-28,5.6892,5.6892,5.3098,5.3098,33645,0
2016-04-29,5.3292,5.4849,5.3001,5.3779,24243,0
2016-05-02,5.3973,5.5238,5.3585,5.5238,8433,0
2016-05-03,5.4655,5.4945,5.3973,5.4459,3274,0
2016-05-04,5.3585,5.5044,5.2904,5.3391,9436,0
2016-05-05,5.3681,5.3681,5.0472,5.0472,11868,0
2016-05-06,5.0863,5.1542,5.0375,5.0958,38914,0
2016-05-09,5.1201,5.1201,4.989,5.018,14821,0
2016-05-10,5.0648,5.2321,4.7652,4.8042,25211,0
2016-05-11,4.8859,5.1152,4.8333,4.9792,63464,0
2016-05-12,5.0958,5.1445,5.0278,5.0958,9059,0
2016-05-13,5.0084,5.1737,5.0084,5.1152,11836,0
2016-05-16,5.1152,5.4167,5.1152,5.3876,21607,0
2016-05-17,5.4069,5.4945,5.2028,5.2222,28616,0
2016-05-18,5.2222,5.2709,5.1172,5.1445,5915,0
2016-05-19,5.5793,5.5892,5.3546,5.3644,7176,0
2016-05-20,5.4328,5.4718,5.3448,5.4328,27063,0
2016-05-23,5.3936,5.5892,5.3936,5.5304,54858,0
2016-05-24,5.5403,5.5696,5.3056,5.4621,53707,0
2016-05-25,5.4425,5.8139,5.3448,5.5892,43632,0
2016-05-26,5.7161,5.7748,5.6574,5.6574,12124,0
2016-05-27,5.6477,5.7649,5.6477,5.7063,69518,0
2016-05-31,5.7258,5.7258,5.5109,5.5206,21373,0
2016-06-01,5.4914,5.4914,5.4105,5.4425,20623,0
2016-06-02,5.2665,5.4523,5.2665,5.3448,21557,0
2016-06-03,5.3448,5.3822,5.2765,5.3741,20640,0
2016-06-06,5.3448,5.6183,5.3448,5.4425,28620,0
2016-06-07,5.4816,5.5696,5.3936,5.5011,17428,0
2016-06-08,5.5501,5.7063,5.4621,5.4718,51148,0
2016-06-09,5.4816,5.7161,5.3252,5.6379,25461,0
2016-06-10,5.6087,5.7056,5.423,5.5011,19197,0
2016-06-13,5.4035,5.4035,4.9246,4.954,41141,0
2016-06-14,4.9832,4.9832,4.8953,4.9148,28657,0
2016-06-15,4.9637,5.0711,4.8465,4.8856,19091,0
2016-06-16,4.866,4.9441,4.783,4.8757,21471,0
2016-06-17,4.6609,4.9051,4.6266,4.8757,156910,0
2016-06-20,4.8757,5.0516,4.8561,4.9148,16227,0
2016-06-21,4.9148,5.0419,4.8856,5.0321,28487,0
2016-06-22,5.0126,5.0126,4.9345,4.9735,9425,0
2016-06-23,5.0126,5.4328,4.9832,5.3546,79625,0
2016-06-24,5.1005,5.296,4.8953,5.247,143211,0
2016-06-27,5.1494,5.2569,4.7683,4.866,38981,0
2016-06-28,4.866,5.0956,4.866,4.9735,30512,0
2016-06-29,5.0419,5.1982,5.0419,5.1885,30186,0
2016-06-30,5.2275,5.379,5.1982,5.3546,28124,0
2016-07-01,5.3936,5.4425,5.3546,5.423,16496,0
2016-07-05,5.3741,5.4425,5.0711,5.2374,35394,0
2016-07-06,5.247,5.3741,5.0906,5.1689,16262,0
2016-07-07,5.3252,5.3252,5.1592,5.1689,5044,0
2016-07-08,5.2569,5.3936,5.2569,5.3839,18719,0
2016-07-11,5.3839,5.4579,5.3644,5.4328,19192,0
2016-07-12,5.4523,5.677,5.4425,5.5892,27322,0
2016-07-13,5.6282,5.7453,5.5892,5.6183,32431,0
2016-07-14,5.6183,5.6868,5.3985,5.6087,17007,0
2016-07-15,5.6574,5.7258,5.5793,5.6574,34168,0
2016-07-18,5.6183,5.7063,5.5403,5.5403,11816,0
2016-07-19,5.5501,5.6282,5.5109,5.5598,9062,0
2016-07-20,5.5988,5.7063,5.5938,5.6965,13324,0
2016-07-21,5.6673,5.7972,5.5696,5.5793,21585,0
2016-07-22,5.6282,5.6673,5.5696,5.6574,13667,0
2016-07-25,5.5892,5.6183,5.1885,5.208,61552,0
2016-07-26,5.2275,5.2275,5.1298,5.1494,46448,0
2016-07-27,5.1689,5.2374,5.1298,5.1885,31550,0
2016-07-28,5.1689,5.1689,5.0615,5.0906,31581,0
2016-07-29,4.9637,5.1005,4.9345,5.1005,233513,0
2016-08-01,5.081,5.2178,4.993,5.0224,30421,0
2016-08-02,5.0516,5.0711,4.9832,4.993,20966,0
2016-08-03,5.0321,5.0321,4.9148,4.9441,29188,0
2016-08-04,5.0711,5.081,4.9637,5.0029,14135,0
2016-08-05,5.0321,5.1592,5.0029,5.1397,14863,0
2016-08-08,5.1787,5.2178,4.9246,4.9441,60675,0
2016-08-09,4.9345,5.0516,4.9345,5.0321,11562,0
2016-08-10,5.0615,5.1483,4.9735,4.9735,11370,0
2016-08-11,5.0224,5.1397,4.9148,5.0516,54083,0
2016-08-12,5.0419,5.3936,4.993,5.3741,93482,0
2016-08-15,5.3448,5.5696,5.1787,5.2665,72500,0
2016-08-16,5.247,5.3839,5.0615,5.0711,55639,0
2016-08-17,5.2568,5.2569,5.1005,5.1298,20246,0
2016-08-18,5.3212,5.3998,5.1936,5.3703,24642,0
2016-08-19,5.3703,5.3703,5.2476,5.3016,26578,0
2016-08-22,5.2918,5.3016,5.1151,5.174,13375,0
2016-08-23,5.3115,5.3507,5.1543,5.1643,18031,0
2016-08-24,5.3016,5.3016,5.2035,5.2134,20404,0
2016-08-25,5.3802,5.3901,5.125,5.2134,11891,0
2016-08-26,5.2678,5.2678,5.0954,5.1839,24842,0
2016-08-29,5.1936,5.3016,5.1347,5.1643,9861,0
2016-08-30,5.1936,5.3212,5.1643,5.2623,13073,0
2016-08-31,5.282,5.3901,5.2526,5.3606,25438,0
2016-09-01,5.3311,5.3998,5.2526,5.3606,17671,0
2016-09-02,5.4194,5.6158,5.4194,5.498,10331,0
2016-09-06,5.4882,5.5961,5.3507,5.4391,29552,0
2016-09-07,5.7238,5.7337,5.4882,5.498,26910,0
2016-09-08,5.5176,5.7337,5.4293,5.5373,30696,0
2016-09-09,5.6606,5.6738,5.3409,5.3998,32877,0
2016-09-12,5.3507,5.6452,5.3507,5.498,28010,0
2016-09-13,5.3901,5.5079,5.3115,5.3212,31776,0
2016-09-14,5.3507,5.6943,5.2722,5.3409,31069,0
2016-09-15,5.3507,5.6943,5.3507,5.5864,36215,0
2016-09-16,5.7729,5.871,5.5961,5.8514,169049,0
2016-09-19,5.8613,5.9398,5.7729,5.8219,19604,0
2016-09-20,5.8613,5.871,5.7631,5.7631,6290,0
2016-09-21,5.8122,5.8417,5.7828,5.8318,5858,0
2016-09-22,5.8514,6.0478,5.8318,5.979,26258,0
2016-09-23,5.9497,5.9694,5.7926,5.8809,37476,0
2016-09-26,5.8318,5.8702,5.7042,5.8023,12482,0
2016-09-27,5.8514,5.8809,5.6501,5.665,64003,0
2016-09-28,5.7387,5.8023,5.5864,5.7926,20347,0
2016-09-29,5.7337,5.7434,5.6453,5.6846,11476,0
2016-09-30,5.6943,5.9005,5.6943,5.8318,20567,0
2016-10-03,5.7926,5.8023,5.6223,5.6747,15115,0
2016-10-04,5.6846,5.714,5.5569,5.5961,10973,0
2016-10-05,5.6158,5.8416,5.6158,5.6846,15240,0
2016-10-06,5.6943,5.7533,5.6257,5.7238,4499,0
2016-10-07,5.7631,5.9789,5.7042,5.714,17469,0
2016-10-10,5.7042,5.8907,5.7042,5.8023,22178,0
2016-10-11,5.7434,5.871,5.6846,5.6943,18541,0
2016-10-12,5.7337,5.8809,5.6551,5.7434,17612,0
2016-10-13,5.714,5.7238,5.5569,5.606,15016,0
2016-10-14,5.4293,5.7926,5.4293,5.5765,24900,0
2016-10-17,5.6509,5.8417,5.6453,5.6943,18175,0
2016-10-18,5.8417,5.8417,5.6453,5.7926,21193,0
2016-10-19,5.7926,5.8417,5.7434,5.8417,8933,0
2016-10-20,5.8417,5.8907,5.5961,5.6453,8783,0
2016-10-21,5.5471,5.7926,5.5471,5.6453,10343,0
2016-10-24,5.7434,5.7434,5.6943,5.7434,6956,0
2016-10-25,5.6943,5.8907,5.6943,5.6943,12485,0
2016-10-26,5.8417,5.8417,5.7434,5.7434,14241,0
2016-10-27,5.8417,5.8417,5.6453,5.6453,10424,0
2016-10-28,5.6551,5.6551,5.4489,5.5961,12559,0
2016-10-31,5.5961,5.7926,5.5961,5.6943,20472,0
2016-11-01,5.6453,5.7926,5.6453,5.6943,11290,0
2016-11-02,5.7434,5.8417,5.7434,5.7434,19094,0
2016-11-03,5.8417,5.8907,5.7434,5.7926,17009,0
2016-11-04,5.8907,5.8907,5.8417,5.8417,20462,0
2016-11-07,5.8907,5.8907,5.8417,5.8417,12247,0
2016-11-08,5.7434,5.8907,5.4989,5.8907,18857,0
2016-11-09,5.8907,6.0379,5.7434,5.8907,87058,0
2016-11-10,5.989,6.2343,5.7926,5.989,91512,0
2016-11-11,6.0379,6.4797,6.0379,6.1362,105754,0
2016-11-14,6.2343,6.3815,5.9398,6.3325,53306,0
2016-11-15,6.2835,6.4357,6.2343,6.2343,24108,0
2016-11-16,6.2097,6.3325,6.1853,6.2835,27755,0
2016-11-17,6.3081,6.4066,6.2588,6.2588,18484,0
2016-11-18,6.3081,6.3574,6.2588,6.3574,28783,0
2016-11-21,6.3574,6.4066,6.2588,6.3574,62943,0
2016-11-22,6.3574,6.456,6.2094,6.456,51868,0
2016-11-23,6.456,6.5052,6.4066,6.456,22307,0
2016-11-25,6.4066,6.4313,6.3574,6.4066,12653,0
2016-11-28,6.4066,6.5052,6.3574,6.3574,18369,0
2016-11-29,6.4066,6.5072,6.3081,6.3574,14210,0
2016-11-30,6.4066,6.5052,6.3081,6.3574,24400,0
2016-12-01,6.3081,6.4066,6.3081,6.3081,23685,0
2016-12-02,6.2588,6.3574,6.2588,6.3081,15130,0
2016-12-05,6.4066,6.5052,6.3081,6.4066,55555,0
2016-12-06,6.456,6.7024,6.4066,6.6038,45797,0
2016-12-07,6.6038,6.7024,6.456,6.456,57144,0
2016-12-08,6.6038,6.6038,6.4066,6.5545,45311,0
2016-12-09,6.6038,6.7024,6.555,6.6038,37058,0
2016-12-12,6.653,6.653,6.456,6.5052,34891,0
2016-12-13,6.5052,6.6038,6.5052,6.6038,13999,0
2016-12-14,6.4703,6.6087,6.4631,6.5052,17407,0
2016-12-15,6.594,6.6777,6.5387,6.5545,35843,0
2016-12-16,6.7516,6.8994,6.653,6.8009,108267,0
2016-12-19,6.653,7.0473,6.653,6.9487,37842,0
2016-12-20,6.9487,6.9487,6.7024,6.8009,25775,0
2016-12-21,6.8994,6.8994,6.7516,6.7516,8181,0
2016-12-22,6.4066,6.6038,6.3574,6.5052,20056,0
2016-12-23,6.6038,6.6038,6.5052,6.6038,5072,0
2016-12-27,6.653,6.653,6.3574,6.4066,10723,0
2016-12-28,6.3574,6.3574,6.111,6.111,42325,0
2016-12-29,6.1603,6.1603,6.0125,6.111,19592,0
2016-12-30,6.2094,6.2094,6.0616,6.0616,33088,0
2017-01-03,6.0125,6.3081,5.9138,6.2094,25677,0
2017-01-04,6.2588,6.5545,6.2588,6.4066,23762,0
2017-01-05,6.4066,6.4066,6.2588,6.2588,7047,0
2017-01-06,6.2094,6.4066,6.2094,6.3081,9558,0
2017-01-09,6.3081,6.4066,6.1603,6.1603,8367,0
2017-01-10,6.2094,6.5545,6.2094,6.5545,31428,0
2017-01-11,6.653,6.653,6.5545,6.5545,7166,0
2017-01-12,6.5545,6.5545,6.2588,6.3081,23270,0
2017-01-13,6.456,6.6038,6.4066,6.6038,13863,0
2017-01-17,6.6038,6.8009,6.4066,6.4066,15795,0
2017-01-18,6.3574,6.4066,6.2094,6.3081,10619,0
2017-01-19,6.3081,6.4066,6.0616,6.0616,11365,0
2017-01-20,6.0616,6.5052,6.0616,6.3574,22673,0
2017-01-23,6.3574,6.5052,6.3574,6.4066,6834,0
2017-01-24,6.456,6.6038,6.3574,6.5545,7626,0
2017-01-25,6.6038,6.7024,6.5545,6.6038,14367,0
2017-01-26,6.456,6.456,6.4066,6.4066,8607,0
2017-01-27,6.456,6.456,6.456,6.456,905,0
2017-01-30,6.5052,6.5545,6.4066,6.4066,8533,0
2017-01-31,6.456,6.5052,6.4066,6.456,12105,0
2017-02-01,6.456,6.5545,6.4066,6.4066,20871,0
2017-02-02,6.456,6.5052,6.3574,6.4066,11743,0
2017-02-03,6.5052,6.5052,6.4066,6.5052,17270,0
2017-02-06,6.7024,6.7024,6.3574,6.3574,8363,0
2017-02-07,6.5545,6.5545,6.2588,6.3081,7897,0
2017-02-08,6.3081,6.3081,6.2094,6.2588,19033,0
2017-02-09,6.111,6.3009,6.111,6.2588,22407,0
2017-02-10,6.1603,6.2588,6.0125,6.2094,35640,0
2017-02-13,6.0616,6.456,6.0616,6.2094,19846,0
2017-02-14,6.2094,6.3081,6.1603,6.2588,21581,0
2017-02-15,6.3081,6.3574,6.2094,6.3081,13843,0
2017-02-16,6.3081,6.4066,6.3081,6.3081,15978,0
2017-02-17,6.3081,6.3732,6.3081,6.3574,25777,0
2017-02-21,6.3722,6.4066,6.3574,6.4066,8714,0
2017-02-22,6.3574,6.5545,6.3574,6.5545,2898,0
2017-02-23,6.5052,6.7024,6.5052,6.6038,59119,0
2017-02-24,6.6038,6.7024,6.5545,6.653,37598,0
2017-02-27,6.6038,6.6777,6.456,6.456,12331,0
2017-02-28,6.5545,6.5545,6.2588,6.2588,35832,0
2017-03-01,6.4066,6.6038,6.4066,6.6038,19932,0
2017-03-02,6.5791,6.653,6.5052,6.5545,8571,0
2017-03-03,6.5456,6.6038,6.5052,6.6038,12430,0
2017-03-06,6.6038,6.6038,6.4066,6.456,10967,0
2017-03-07,6.4066,6.5052,6.3574,6.3574,12847,0
2017-03-08,6.4066,6.4586,6.2957,6.3574,22588,0
2017-03-09,6.4066,6.456,6.2094,6.2588,31209,0
2017-03-10,6.3081,6.456,6.3081,6.3574,18279,0
2017-03-13,6.4066,6.456,6.2194,6.4066,17772,0
2017-03-14,6.8994,6.8994,6.5545,6.6038,19040,0
2017-03-15,6.653,6.653,6.5545,6.6038,55517,0
2017-03-16,6.653,6.653,6.5545,6.6038,59865,0
2017-03-17,6.456,6.6038,6.3574,6.456,140136,0
2017-03-20,6.5052,6.6038,6.5052,6.5545,29458,0
2017-03-21,6.653,6.653,6.4066,6.4066,23257,0
2017-03-22,6.3672,6.5545,6.3672,6.456,99571,0
2017-03-23,6.5748,6.6341,6.5748,6.6341,22086,0
2017-03-24,6.6341,6.6341,6.5846,6.5846,22485,0
2017-03-27,6.6837,6.943,6.6837,6.8322,56568,0
2017-03-28,6.8817,7.2423,6.8817,7.0302,72223,0
2017-03-29,7.0302,7.0302,6.9036,6.9807,35149,0
2017-03-30,7.0609,7.3768,6.9807,7.2283,53871,0
2017-03-31,7.2778,7.3273,7.1787,7.2283,107356,0
2017-04-03,7.1787,7.3165,7.1787,7.1787,28655,0
2017-04-04,7.1787,7.2283,7.0797,7.2283,24134,0
2017-04-05,7.3273,7.5253,6.9312,6.9312,52014,0
2017-04-06,6.9807,7.1078,6.7331,6.8817,22992,0
2017-04-07,6.9342,7.0302,6.8817,6.8817,6595,0
2017-04-10,6.9807,7.0302,6.8817,6.9807,27268,0
2017-04-11,7.0797,7.0945,6.8817,6.8817,18620,0
2017-04-12,6.8817,6.9277,6.7331,6.7827,8008,0
2017-04-13,6.7827,6.9807,6.7569,6.7827,29414,0
2017-04-17,6.7331,6.9807,6.7331,6.9312,14702,0
2017-04-18,6.9807,7.1293,6.9807,7.0302,31803,0
2017-04-19,7.0302,7.0797,6.8322,6.8322,15853,0
2017-04-20,6.8817,7.0302,6.8817,6.9807,16446,0
2017-04-21,6.9312,7.3273,6.9312,7.2283,24615,0
2017-04-24,7.3273,7.4262,7.2283,7.2778,10551,0
2017-04-25,7.3273,7.4262,7.3273,7.3768,24621,0
2017-04-26,7.3768,7.4262,7.2778,7.3273,33712,0
2017-04-27,7.3273,7.3273,6.8323,6.8817,24086,0
2017-04-28,6.8817,7.0302,6.8817,6.9807,19124,0
2017-05-01,6.9807,7.0302,6.8817,6.9312,18088,0
2017-05-02,6.8817,6.9312,6.6143,6.8322,16005,0
2017-05-03,6.8322,6.9312,6.8322,6.8817,13319,0
2017-05-04,6.9312,6.9807,6.8322,6.9312,29170,0
2017-05-05,6.8545,6.8863,6.7331,6.7331,10637,0
2017-05-08,6.7827,6.8817,6.6837,6.7827,29596,0
2017-05-09,6.7012,6.8322,6.6837,6.7331,10153,0
2017-05-10,6.7827,6.8322,6.5846,6.5846,15360,0
2017-05-11,6.5352,6.5846,6.2381,6.2381,38974,0
2017-05-12,6.1885,6.3866,6.1885,6.2381,35027,0
2017-05-15,6.2381,6.3866,6.2203,6.2876,18233,0
2017-05-16,6.4855,6.4855,6.04,6.0896,13918,0
2017-05-17,6.04,6.1885,5.743,5.7925,37310,0
2017-05-18,5.8721,6.2205,5.8666,6.1209,19417,0
2017-05-19,6.0712,6.2205,5.9717,6.1707,36290,0
2017-05-22,6.1209,6.32,6.0712,6.2702,16388,0
2017-05-23,6.32,6.3705,6.1209,6.2205,18197,0
2017-05-24,6.32,6.32,6.1209,6.2702,12982,0
2017-05-25,6.32,6.32,6.1209,6.2205,10576,0
2017-05-26,6.1209,6.32,6.0214,6.2702,11430,0
2017-05-30,6.2702,6.5191,6.2284,6.3698,14631,0
2017-05-31,6.4285,6.4285,6.0214,6.0214,8455,0
2017-06-01,6.1707,6.2205,6.0712,6.1707,24338,0
2017-06-02,6.2205,6.5688,6.2205,6.4693,13844,0
2017-06-05,6.2702,6.4195,6.1707,6.1707,7355,0
2017-06-06,6.1707,6.4195,6.1707,6.32,8075,0
2017-06-07,6.3797,6.4693,6.2702,6.32,7231,0
2017-06-08,6.4195,7.0167,6.4195,6.8674,16172,0
2017-06-09,6.6017,7.1162,6.6017,7.0167,40394,0
2017-06-12,7.1162,7.1162,6.8674,6.9172,49024,0
2017-06-13,7.0167,7.0167,6.8778,6.9669,19563,0
2017-06-14,6.8674,7.0167,6.7679,6.9172,16619,0
2017-06-15,6.7679,7.1162,6.7679,6.9669,17939,0
2017-06-16,6.32,7.0665,6.32,6.9172,59054,0
2017-06-19,6.8674,6.9669,6.8246,6.9669,12638,0
2017-06-20,6.9172,6.9172,6.7679,6.8176,10675,0
2017-06-21,6.7679,7.0167,6.7181,6.8176,70625,0
2017-06-22,6.7181,6.8175,6.5688,6.7181,47067,0
2017-06-23,6.7181,6.8535,6.5192,6.7181,165901,0
2017-06-26,6.6435,6.8176,6.4892,6.8176,10991,0
2017-06-27,6.8176,6.9669,6.8176,6.9669,4164,0
2017-06-28,7.0067,7.0665,6.7679,7.0167,11138,0
2017-06-29,6.9669,7.1162,6.918,7.0167,44353,0
2017-06-30,7.0167,7.0665,6.9172,7.0167,6740,0
2017-07-03,6.9669,7.1162,6.9669,7.1162,11891,0
2017-07-05,7.0665,7.1161,6.9669,6.9669,10760,0
2017-07-06,6.9172,7.0665,6.9172,6.9669,20586,0
2017-07-07,7.0665,7.0665,6.9172,6.9669,12950,0
2017-07-10,6.9183,7.0665,6.9183,6.9669,9486,0
2017-07-11,7.0167,7.0665,6.9172,7.0665,10677,0
2017-07-12,7.0665,7.0665,6.9172,6.9669,16798,0
2017-07-13,7.0167,7.0167,6.9276,7.0167,4334,0
2017-07-14,6.9699,7.1162,6.9172,6.9172,10171,0
2017-07-17,6.9172,6.9669,6.8674,6.9669,9672,0
2017-07-18,6.8674,6.9669,6.8176,6.9172,17692,0
2017-07-19,6.9172,7.0167,6.9172,6.9172,4392,0
2017-07-20,6.8674,6.9918,6.8674,6.9669,19464,0
2017-07-21,7.166,7.166,6.9172,6.9669,26652,0
2017-07-24,7.0167,7.0167,6.8674,6.9669,11742,0
2017-07-25,6.9172,7.0167,6.8176,6.9172,25599,0
2017-07-26,6.9172,6.9669,6.8674,6.8674,14524,0
2017-07-27,6.8674,6.9669,6.8674,6.8674,8164,0
2017-07-28,6.8176,7.0167,6.8176,6.9172,16735,0
2017-07-31,6.8774,6.9659,6.8176,6.8176,29541,0
2017-08-01,6.8176,6.8674,6.8077,6.8674,12990,0
2017-08-02,6.8176,6.8674,6.7679,6.7679,23301,0
2017-08-03,6.769,6.769,6.5688,6.5688,17580,0
2017-08-04,6.5688,6.6683,6.5191,6.5688,14523,0
2017-08-07,6.6683,6.6683,6.5688,6.5688,17998,0
2017-08-08,6.5191,6.5688,6.3698,6.4693,11676,0
2017-08-09,6.4544,6.4693,6.3698,6.3698,24235,0
2017-08-10,6.4195,6.4195,6.32,6.3698,24391,0
2017-08-11,6.4693,6.4693,6.2702,6.2702,17809,0
2017-08-14,6.2802,6.32,6.2702,6.32,14481,0
2017-08-15,6.32,6.3698,6.2215,6.32,7176,0
2017-08-16,6.32,6.3698,6.2702,6.32,13551,0
2017-08-17,6.2,6.35,6.2,6.2,33327,0
2017-08-18,6.1,6.2,6.05,6.2,41956,0
2017-08-21,6.25,6.25,5.95,6,21935,0
2017-08-22,6,6.05,5.95,6.05,11840,0
2017-08-23,6.05,6.05,5.95,5.95,16156,0
2017-08-24,6,6.15,6,6.1,38360,0
2017-08-25,6.1,6.9,6.1,6.9,76511,0
2017-08-28,6.75,7.05,6.4,7,65410,0
2017-08-29,7,7.15,6.95,7.05,48133,0
2017-08-30,6.65,7.05,6.65,6.9,32357,0
2017-08-31,6.9,6.9,6.3,6.4,39548,0
2017-09-01,6.35,6.45,6.25,6.45,14226,0
2017-09-05,6.4,6.45,6,6.1,47996,0
2017-09-06,6.1,6.2,5.8,5.85,27780,0
2017-09-07,5.85,6.05,5.8,6,23505,0
2017-09-08,6.05,6.05,5.8,5.8,28526,0
2017-09-11,5.75,6.05,5.75,6.05,31322,0
2017-09-12,6.05,6.1,5.85,5.9,42095,0
2017-09-13,5.9049,5.95,5.8,5.85,54985,0
2017-09-14,5.87,5.87,5.6954,5.8,75673,0
2017-09-15,5.85,6.203,5.8,6,139969,0
2017-09-18,6.05,6.2,6.05,6.15,54940,0
2017-09-19,6.0603,6.3,6.05,6.25,47949,0
2017-09-20,6.2,6.3,6.2,6.25,29819,0
2017-09-21,6.15,6.35,6.1,6.3,19701,0
2017-09-22,6.15,6.3,6.15,6.3,15939,0
2017-09-25,6.207,6.25,6.15,6.2,5582,0
2017-09-26,6.15,6.3,6.1,6.25,6603,0
2017-09-27,6.35,6.55,6.1,6.55,40428,0
2017-09-28,6.5,6.55,6.35,6.4,20452,0
2017-09-29,6.53,6.55,6.2,6.25,15782,0
2017-10-02,6.2869,6.65,6.1,6.6,33733,0
2017-10-03,6.55,6.55,6.15,6.15,45275,0
2017-10-04,6.2,6.35,6.2,6.35,12507,0
2017-10-05,6.3,6.8,6.3,6.65,31852,0
2017-10-06,6.4,6.75,6.4,6.75,19298,0
2017-10-09,6.45,6.6,6.4,6.5,9777,0
2017-10-10,6.65,6.7,6.55,6.65,12027,0
2017-10-11,6.6,6.75,6.55,6.65,12086,0
2017-10-12,6.6861,6.8,6.65,6.8,21707,0
2017-10-13,6.75,6.85,6.7,6.7,9030,0
2017-10-16,6.8,6.8123,6.7,6.8,19719,0
2017-10-17,6.7,6.8,6.7,6.75,10646,0
2017-10-18,6.75,6.8,6.7,6.7,13827,0
2017-10-19,6.75,6.85,6.7,6.85,7677,0
2017-10-20,6.9,6.9,6.75,6.85,14322,0
2017-10-23,6.7389,6.85,6.7335,6.8,12461,0
2017-10-24,6.803,6.9,6.8,6.8,13225,0
2017-10-25,6.7008,6.9,6.7008,6.9,9223,0
2017-10-26,6.8,6.8,6.65,6.75,11877,0
2017-10-27,6.6257,7,6.6257,6.95,26405,0
2017-10-30,6.75,6.9,6.6,6.65,7725,0
2017-10-31,6.75,6.75,6.6,6.65,16479,0
2017-11-01,6.6,6.65,6.55,6.55,9760,0
2017-11-02,6.65,6.75,6.55,6.75,10165,0
2017-11-03,6.75,6.75,6.65,6.7,20824,0
2017-11-06,6.65,6.65,6.45,6.55,12378,0
2017-11-07,6.5586,6.649,6.25,6.25,8946,0
2017-11-08,6.2,6.2,6.05,6.1,27366,0
2017-11-09,6.1,6.2,6.1,6.15,11023,0
2017-11-10,6.15,6.2,6.1,6.15,5027,0
