Date,Open,High,Low,Close,Volume,OpenInt
2009-10-06,8.0435,8.0435,8.0435,8.0435,0,0
2009-10-07,7.984,8.4279,7.6831,7.8092,238285655,0
2009-10-08,7.647,7.99,7.593,7.8031,71369348,0
2009-10-09,7.8512,7.9715,7.8031,7.8689,28926960,0
2009-10-12,7.9412,8.025,7.8151,7.821,21641774,0
2009-10-13,7.8991,7.923,7.7191,7.923,15983072,0
2009-10-14,7.9948,8.0435,7.923,8.031,17294936,0
2009-10-15,7.947,8.2836,7.9114,8.241,26743048,0
2009-10-16,8.1642,8.3493,8.1037,8.1103,24757891,0
2009-10-19,8.2589,8.3315,8.1701,8.1872,19897755,0
2009-10-20,8.031,8.0729,7.731,7.8991,25726009,0
2009-10-21,7.947,8.1582,7.7372,7.7971,44068109,0
2009-10-22,7.9354,8.031,7.8512,7.9289,11725935,0
2009-10-23,8.0916,8.0916,7.8632,7.953,14279924,0
2009-10-26,8.0729,8.1037,7.767,7.9412,21741717,0
2009-10-27,7.9715,7.9715,7.7731,7.8031,13688367,0
2009-10-28,7.7731,7.8031,7.1788,7.3409,40045544,0
2009-10-29,7.4791,7.5211,7.3589,7.4249,17218279,0
2009-10-30,7.4969,7.533,7.0346,7.1189,12857907,0
2009-11-02,7.1909,7.2632,6.9028,7.053,8526585,0
2009-11-03,6.9388,7.527,6.927,7.3469,16474435,0
2009-11-04,7.4309,7.569,7.287,7.3529,18022882,0
2009-11-05,7.4611,7.5029,7.3349,7.5029,10451719,0
2009-11-06,7.4372,7.5029,7.3708,7.3889,5460101,0
2009-11-09,7.7191,7.7191,7.4549,7.491,10039820,0
2009-11-10,7.407,7.5151,7.3288,7.5029,2838928,0
2009-11-11,7.7491,7.7914,7.6111,7.7009,11952601,0
2009-11-12,7.6951,7.7191,7.491,7.5389,11361782,0
2009-11-13,7.5092,7.7431,7.4611,7.5869,5290984,0
2009-11-16,7.725,7.845,7.689,7.785,5932795,0
2009-11-17,7.845,7.875,7.767,7.875,2464099,0
2009-11-18,8.0613,8.0977,7.984,8.0544,12184308,0
2009-11-19,8.0435,8.0493,7.6951,7.8151,11157954,0
2009-11-20,7.8031,7.8393,7.6831,7.767,4002725,0
2009-11-23,7.953,8.0192,7.8932,7.9597,7972399,0
2009-11-24,7.9289,8.0729,7.7914,8.0435,6936194,0
2009-11-25,8.0376,8.0855,7.9773,8.0074,11516409,0
2009-11-27,7.6111,8.0729,7.533,8.0132,7697626,0
2009-11-30,8.0074,8.247,7.9597,8.1932,20698165,0
2009-12-01,8.2767,8.6728,8.2709,8.6492,24000994,0
2009-12-02,8.5302,8.7512,8.4756,8.7151,13575311,0
2009-12-03,8.661,8.6728,8.3614,8.4091,11277194,0
2009-12-04,8.5661,8.6907,8.1037,8.1872,12753498,0
2009-12-07,8.2059,8.2836,8.1265,8.1753,6687159,0
2009-12-08,8.0729,8.2836,7.9412,8.2305,4316698,0
2009-12-09,8.1992,8.392,8.1393,8.3433,6438526,0
2009-12-10,8.3134,8.3493,8.1932,8.2179,4297134,0
2009-12-11,8.2709,8.2948,8.0916,8.2305,10475907,0
2009-12-14,8.2589,8.2888,7.9715,8.0544,10015858,0
2009-12-15,7.9597,8.0007,7.7009,7.8151,15059729,0
2009-12-16,7.9049,7.947,7.8333,7.8932,7493497,0
2009-12-17,7.767,7.8571,7.6771,7.7191,6472562,0
2009-12-18,7.725,8.0613,7.7191,8.0613,14506017,0
2009-12-21,7.9412,8.2179,7.6831,8.2179,13155093,0
2009-12-22,8.1753,8.2118,8.1265,8.1812,8126711,0
2009-12-23,8.1103,8.1701,8.0729,8.1642,4480211,0
2009-12-24,8.1582,8.247,8.0544,8.2305,1547416,0
2009-12-28,8.265,8.3433,8.0789,8.1146,1863601,0
2009-12-29,8.2179,8.224,8.0916,8.1753,2878509,0
2009-12-30,8.1992,8.3963,8.1642,8.3672,3019443,0
2009-12-31,8.5717,8.5717,8.2589,8.3672,1959601,0
2010-01-04,8.4448,8.6421,8.3672,8.421,12555633,0
2010-01-05,8.3963,8.4389,8.247,8.433,11413592,0
2010-01-06,8.3375,8.415,8.3195,8.3801,7205553,0
2010-01-07,8.3134,8.3433,8.1992,8.224,5276905,0
2010-01-08,8.2589,8.3246,8.2059,8.3015,5886626,0
2010-01-11,8.3963,8.4031,8.2305,8.3195,3729689,0
2010-01-12,8.2367,8.3433,8.1932,8.2589,2851865,0
2010-01-13,8.3375,8.3561,8.1393,8.1992,6487730,0
2010-01-14,8.1335,8.1872,7.984,8.0192,12025973,0
2010-01-15,8.0789,8.0789,7.8151,7.8333,8046983,0
2010-01-19,7.8393,7.953,7.8031,7.875,7456386,0
2010-01-20,7.7914,7.8031,7.5989,7.731,9516740,0
2010-01-21,7.6831,7.689,7.2928,7.3949,8656905,0
2010-01-22,7.3228,7.3288,7.1189,7.1788,13550761,0
2010-01-25,7.2928,7.4309,7.2028,7.3529,7825699,0
2010-01-26,7.1851,7.4372,7.1309,7.3409,12213262,0
2010-01-27,7.2451,7.3469,7.0947,7.2569,6209099,0
2010-01-28,7.3529,7.8031,7.1671,7.3349,11560283,0
2010-01-29,7.467,7.4851,7.1731,7.2269,10488543,0
2010-02-01,7.2988,7.3529,7.1608,7.2569,11619811,0
2010-02-02,7.3169,7.4009,7.1969,7.311,9300280,0
2010-02-03,7.2569,7.3708,7.2569,7.3409,4607120,0
2010-02-04,7.083,7.1067,6.5307,6.6206,14560901,0
2010-02-05,6.6385,6.6929,6.2904,6.4645,25105732,0
2010-02-08,6.6749,6.8185,6.5426,6.6327,12878192,0
2010-02-09,6.9149,7.0288,6.7945,6.9447,12372766,0
2010-02-10,6.9207,7.0709,6.9207,7.0589,10746401,0
2010-02-11,7.0709,7.2928,7.0409,7.2269,13320318,0
2010-02-12,6.9028,7.2028,6.8726,7.1851,9998233,0
2010-02-16,7.2928,7.3409,7.1429,7.3228,3832830,0
2010-02-17,7.3589,7.4372,7.3049,7.3529,3600809,0
2010-02-18,7.287,7.377,7.287,7.3349,5437286,0
2010-02-19,7.3349,7.3648,7.2809,7.3288,2141090,0
2010-02-22,7.3829,7.3829,7.287,7.3349,3567266,0
2010-02-23,7.2509,7.2749,7.0589,7.0887,7461665,0
2010-02-24,7.0887,7.1189,7.017,7.0589,5854101,0
2010-02-25,6.8607,7.0887,6.7407,7.0709,8906621,0
2010-02-26,7.083,7.2028,7.0645,7.1788,6573203,0
2010-03-01,7.1788,7.2087,7.1067,7.1549,6130680,0
2010-03-02,7.2028,7.2328,7.1067,7.1549,5814228,0
2010-03-03,7.1731,7.2928,7.1489,7.2509,10401609,0
2010-03-04,7.2988,7.3589,7.2151,7.3169,10463801,0
2010-03-05,7.3829,7.4491,7.3409,7.4372,6618150,0
2010-03-08,7.491,7.569,7.419,7.563,6244871,0
2010-03-09,7.491,7.593,7.4009,7.419,5936897,0
2010-03-10,7.4611,7.605,7.4131,7.5869,6785597,0
2010-03-11,7.5029,7.5389,7.4611,7.533,4997422,0
2010-03-12,7.527,7.5813,7.4372,7.4549,2074695,0
2010-03-15,7.4009,7.419,7.2028,7.3049,5804770,0
2010-03-16,7.2809,7.3529,7.2509,7.3169,3393690,0
2010-03-17,7.3889,7.4372,7.3169,7.3589,6908204,0
2010-03-18,7.3349,7.4549,7.311,7.3469,8444292,0
2010-03-19,7.3949,7.4429,7.2569,7.3288,9854136,0
2010-03-22,7.2749,7.407,7.2328,7.377,6186549,0
2010-03-23,7.3829,7.491,7.2689,7.3349,6359959,0
2010-03-24,7.239,7.2569,7.0589,7.0767,13800003,0
2010-03-25,7.1608,7.1969,6.9569,6.9866,13304908,0
2010-03-26,6.9627,7.083,6.9326,7.0589,5217022,0
2010-03-29,7.1249,7.2151,7.0589,7.1671,3739597,0
2010-03-30,7.2087,7.4491,7.1851,7.4372,7321801,0
2010-03-31,7.3949,7.4851,7.3469,7.4611,9090285,0
2010-04-01,7.5092,7.689,7.4791,7.545,8927523,0
2010-04-05,7.6111,7.6651,7.545,7.5813,7937296,0
2010-04-06,7.4791,7.5389,7.467,7.4851,11883704,0
2010-04-07,7.4429,7.4791,7.3228,7.3589,6695081,0
2010-04-08,7.2988,7.5029,7.2569,7.491,13284416,0
2010-04-09,7.491,7.5989,7.407,7.4549,4793871,0
2010-04-12,7.4731,7.4731,7.3889,7.419,2162834,0
2010-04-13,7.3829,7.419,7.3049,7.3049,3753062,0
2010-04-14,7.377,7.377,7.287,7.3228,7592764,0
2010-04-15,7.2632,7.3409,7.221,7.2632,5343896,0
2010-04-16,7.2569,7.2569,7.0288,7.0887,9518041,0
2010-04-19,7.1309,7.1851,6.8908,6.9809,8079170,0
2010-04-20,7.0047,7.0468,6.9508,7.0047,5492535,0
2010-04-21,6.9809,7.053,6.9207,7.0346,6311691,0
2010-04-22,6.9809,7.0108,6.8908,6.9508,13379998,0
2010-04-23,6.9558,6.986,6.9137,6.9558,11684754,0
2010-04-26,7.0468,7.0468,6.8427,6.9028,7853111,0
2010-04-27,6.8006,6.8248,6.5787,6.5965,9469990,0
2010-04-28,6.6385,6.6749,6.3986,6.5366,15491592,0
2010-04-29,6.7526,6.9388,6.7167,6.9028,27026401,0
2010-04-30,6.969,7.083,6.9207,6.9809,22801102,0
2010-05-03,7.0468,7.1309,6.9866,7.0409,13978763,0
2010-05-04,6.8607,6.9207,6.7585,6.9028,15589532,0
2010-05-05,6.7407,6.9207,6.6445,6.7828,13126867,0
2010-05-06,6.7287,6.8128,6.1344,6.3867,19047327,0
2010-05-07,6.3986,6.4224,6.0864,6.1344,17849809,0
2010-05-10,6.8128,6.9028,6.6929,6.8427,9021353,0
2010-05-11,6.7047,6.8548,6.2006,6.7047,6396302,0
2010-05-12,6.7888,6.8607,6.7585,6.8185,5972803,0
2010-05-13,6.8366,7.0767,6.7649,6.969,7354190,0
2010-05-14,6.8185,6.8248,6.6086,6.6686,7293093,0
2010-05-17,6.6867,6.7945,6.4945,6.7167,5142110,0
2010-05-18,6.8128,6.9508,6.6027,6.6267,13031753,0
2010-05-19,6.4645,6.6027,6.3986,6.5245,11162965,0
2010-05-20,6.2965,6.3506,6.0026,6.0144,21649215,0
2010-05-21,5.9964,6.4885,5.8945,6.4885,18524083,0
2010-05-24,6.4885,6.6327,6.3926,6.4586,9136502,0
2010-05-25,6.0864,6.1344,5.9783,6.1103,24281717,0
2010-05-26,6.2783,6.3386,6.0565,6.1465,13013993,0
2010-05-27,6.4348,6.5547,6.2843,6.5547,11068389,0
2010-05-28,6.4826,6.4826,6.2544,6.2544,9285031,0
2010-06-01,6.2066,6.3327,6.0685,6.0744,9750485,0
2010-06-02,6.1585,6.3386,6.0026,6.3386,9033661,0
2010-06-03,6.4287,6.4287,6.1585,6.3386,4980365,0
2010-06-04,6.1465,6.2485,6.0503,6.0624,11112250,0
2010-06-07,6.1585,6.1886,5.9366,5.9783,6052805,0
2010-06-08,6.0205,6.1765,5.9064,6.1585,10348595,0
2010-06-09,6.2366,6.3567,6.1705,6.1824,5765839,0
2010-06-10,6.3567,6.5607,6.3567,6.5366,5348402,0
2010-06-11,6.5307,6.8668,6.5007,6.8607,14987741,0
2010-06-14,6.9207,6.9207,6.5965,6.5965,7715297,0
2010-06-15,6.7167,6.7469,6.6385,6.7107,7500004,0
2010-06-16,6.6867,6.7828,6.5906,6.7828,13158106,0
2010-06-17,6.8185,6.9149,6.7768,6.8308,8146523,0
2010-06-18,6.9089,7.1128,6.8668,7.083,10089730,0
2010-06-21,7.2028,7.2269,6.8908,6.9388,12552254,0
2010-06-22,6.9447,7.0947,6.7888,6.7945,7446885,0
2010-06-23,6.7888,6.8308,6.6807,6.7945,5982697,0
2010-06-24,6.7828,6.8308,6.6385,6.7229,6181402,0
2010-06-25,6.7828,6.8607,6.6987,6.849,5733261,0
2010-06-28,6.8726,6.9326,6.7649,6.7828,1757707,0
2010-06-29,6.6507,6.6507,6.2665,6.3202,10985351,0
2010-06-30,6.3552,6.5012,6.1888,6.2019,5765566,0
2010-07-01,6.2184,6.3145,6.0026,6.2904,8150139,0
2010-07-02,6.3986,6.5307,6.3145,6.4885,4673335,0
2010-07-06,6.6206,6.7407,6.6027,6.7107,10226250,0
2010-07-07,6.7287,6.9809,6.7047,6.969,4446019,0
2010-07-08,7.0709,7.1731,6.9809,7.1429,7573244,0
2010-07-09,7.0288,7.3949,7.0288,7.3648,9378540,0
2010-07-12,7.2928,7.4131,7.2028,7.3529,5902825,0
2010-07-13,7.4309,7.575,7.377,7.4791,5742233,0
2010-07-14,7.3708,7.605,7.3708,7.4249,8962464,0
2010-07-15,7.4249,7.4309,7.2151,7.3288,4760822,0
2010-07-16,7.2988,7.2988,6.9569,6.9746,7437359,0
2010-07-19,7.1009,7.2269,7.0645,7.1671,5599959,0
2010-07-20,7.1249,7.3829,7.0887,7.3708,6313670,0
2010-07-21,7.6172,7.671,7.4791,7.5869,18705221,0
2010-07-22,7.725,7.8031,7.629,7.767,17512392,0
2010-07-23,7.6411,7.8092,7.6411,7.7731,10890444,0
2010-07-26,7.731,7.785,7.635,7.6951,14138257,0
2010-07-27,7.755,7.8689,7.7009,7.7914,8548057,0
2010-07-28,7.7431,7.8809,7.7191,7.821,6398134,0
2010-07-29,8.0435,8.0977,7.8571,7.8689,10610677,0
2010-07-30,7.7914,8.1932,7.725,7.9948,16451867,0
2010-08-02,8.1265,8.1582,8.0074,8.0916,8366780,0
2010-08-03,8.0007,8.0376,7.8333,7.9656,8908699,0
2010-08-04,7.8877,7.984,7.8393,7.8991,7424395,0
2010-08-05,7.923,8.0007,7.875,7.9289,5906793,0
2010-08-06,7.8877,7.99,7.6591,7.8689,5311248,0
2010-08-09,7.8809,8.0192,7.8809,7.9715,2546293,0
2010-08-10,7.8877,7.984,7.845,7.9172,3575478,0
2010-08-11,7.8031,7.8031,7.5572,7.623,5801988,0
2010-08-12,7.4969,7.767,7.3529,7.7191,4363269,0
2010-08-13,7.7191,7.7491,7.5989,7.6591,9169639,0
2010-08-16,7.7071,7.875,7.635,7.8632,3108741,0
2010-08-17,7.9354,8.0376,7.8151,7.9773,4469999,0
2010-08-18,7.8991,8.0376,7.8991,7.9354,3320351,0
2010-08-19,7.9049,7.9715,7.8512,7.8809,3998844,0
2010-08-20,7.8151,7.8632,7.7788,7.7914,5140444,0
2010-08-23,7.821,7.8689,7.785,7.785,10749914,0
2010-08-24,7.671,7.7131,7.605,7.6771,17526535,0
2010-08-25,7.605,7.671,7.4851,7.563,13718397,0
2010-08-26,7.6591,7.671,7.3409,7.3409,7000730,0
2010-08-27,7.4851,7.527,7.287,7.4372,13664843,0
2010-08-30,7.4731,7.4969,7.3529,7.4131,5682062,0
2010-08-31,7.4871,7.6502,7.4871,7.5538,14122738,0
2010-09-01,7.7191,7.7731,7.6591,7.689,14434514,0
2010-09-02,7.6831,7.689,7.5572,7.629,7504020,0
2010-09-03,7.725,7.7372,7.563,7.563,5525201,0
2010-09-07,7.569,7.569,7.2928,7.311,6846564,0
2010-09-08,7.467,7.635,7.4309,7.623,8263990,0
2010-09-09,7.6771,7.6771,7.575,7.605,3757580,0
2010-09-10,7.6411,7.653,7.533,7.593,3165921,0
2010-09-13,7.6831,7.8271,7.6771,7.7788,10776166,0
2010-09-14,7.821,7.8333,7.653,7.6591,25107494,0
2010-09-15,7.4491,7.4969,7.3589,7.4969,9997556,0
2010-09-16,7.4611,7.6951,7.4429,7.6591,10244930,0
2010-09-17,7.6831,7.7431,7.653,7.7191,20307329,0
2010-09-20,7.7611,7.8271,7.7009,7.7731,14108994,0
2010-09-21,7.8271,7.8271,7.6771,7.7191,10366517,0
2010-09-22,7.785,7.7971,7.629,7.635,10770212,0
2010-09-23,7.653,7.6651,7.5869,7.6172,13674578,0
2010-09-24,7.623,7.785,7.6111,7.689,97104489,0
2010-09-27,7.7788,7.8031,7.5511,7.6771,6870665,0
2010-09-28,7.6771,7.8031,7.629,7.785,7334139,0
2010-09-29,7.767,7.9049,7.7131,7.8932,12047152,0
2010-09-30,7.9648,8.2716,7.9097,8.2658,11239917,0
2010-10-01,8.2888,8.4689,8.2888,8.4389,16436144,0
2010-10-04,8.3493,8.4518,8.3075,8.4518,6809807,0
2010-10-05,8.4578,8.7937,8.433,8.7819,13008399,0
2010-10-06,8.7512,8.8117,8.625,8.6421,11249189,0
2010-10-07,8.8117,8.8297,8.7215,8.7884,7741671,0
2010-10-08,8.763,9.0821,8.7215,9.0276,8375343,0
2010-10-11,9.0154,9.0276,8.8839,8.9327,10277698,0
2010-10-12,8.9019,9.0878,8.836,9.0688,7181476,0
2010-10-13,9.1288,9.3278,9.0097,9.2144,10808967,0
2010-10-14,9.1354,9.1841,8.9918,9.0097,11000752,0
2010-10-15,9.0582,9.124,8.9379,9.0325,6644815,0
2010-10-18,8.8956,9.0097,8.763,8.9379,10673308,0
2010-10-19,8.7279,8.9974,8.6665,8.7575,9887579,0
2010-10-20,8.8072,8.8775,8.7033,8.7151,9515867,0
2010-10-21,8.6547,8.8532,8.5175,8.6303,12664859,0
2010-10-22,8.6665,8.7279,8.597,8.625,4644454,0
2010-10-25,8.6492,8.8956,8.6303,8.8297,12060788,0
2010-10-26,8.763,8.9379,8.6492,8.9073,6350379,0
2010-10-27,8.7512,8.8233,8.6547,8.7937,4934816,0
2010-10-28,8.7151,8.9622,8.6492,8.8117,10251766,0
2010-10-29,8.8062,8.819,8.5861,8.6357,7333365,0
2010-11-01,8.7819,8.8172,8.5354,8.625,7125932,0
2010-11-02,8.7512,8.7884,8.4866,8.6357,6990137,0
2010-11-03,8.7215,8.9794,8.625,8.9199,9047527,0
2010-11-04,8.9849,9.3981,8.9732,9.3335,11207070,0
2010-11-05,9.2144,9.2679,9.0878,9.1841,8548184,0
2010-11-08,9.0926,9.3764,9.0325,9.345,8421610,0
2010-11-09,9.0457,9.0639,8.6303,8.7215,31260349,0
2010-11-10,8.7151,8.8117,8.5543,8.7512,12414129,0
2010-11-11,8.625,8.6665,8.4866,8.5906,10004642,0
2010-11-12,8.5054,8.6142,8.4627,8.5054,4285919,0
2010-11-15,8.5543,8.6972,8.5354,8.5601,3543990,0
2010-11-16,8.4756,8.4866,8.0916,8.1872,9031341,0
2010-11-17,8.2367,8.392,8.1582,8.2059,5208940,0
2010-11-18,8.3375,8.5354,8.2948,8.5244,6871683,0
2010-11-19,8.4627,8.4627,8.2836,8.3732,5417517,0
2010-11-22,8.3134,8.3134,8.025,8.1992,9595309,0
2010-11-23,8.0544,8.0789,7.8991,8.0132,10954654,0
2010-11-24,8.1513,8.2948,8.0855,8.1992,5769558,0
2010-11-26,8.0544,8.0789,7.845,7.8632,11142301,0
2010-11-29,7.7971,7.875,7.6951,7.8632,9281913,0
2010-11-30,7.7409,7.8374,7.6563,7.8315,12559885,0
2010-12-01,8.025,8.241,8.0132,8.1992,15020801,0
2010-12-02,8.2305,8.3614,8.1992,8.2836,9412178,0
2010-12-03,8.1146,8.1872,7.9597,7.9948,7581509,0
2010-12-06,7.9289,8.0435,7.8877,7.9289,5554490,0
2010-12-07,8.0613,8.0671,7.8393,7.8571,6307956,0
2010-12-08,7.875,7.8877,7.7611,7.8571,10492221,0
2010-12-09,7.875,8.0435,7.7914,7.9656,13823567,0
2010-12-10,7.9715,8.0671,7.9412,8.0613,8794774,0
2010-12-13,7.9715,8.1701,7.9656,8.0729,8552591,0
2010-12-14,8.0789,8.1453,7.9354,7.947,6664004,0
2010-12-15,7.8932,7.9715,7.7071,7.7191,12860406,0
2010-12-16,7.7914,7.8031,7.671,7.7971,6045127,0
2010-12-17,7.8031,7.8632,7.725,7.785,4965745,0
2010-12-20,7.8092,7.8512,7.635,7.635,7081276,0
2010-12-21,7.7491,7.8271,7.7071,7.8151,5041018,0
2010-12-22,7.7611,7.9715,7.7431,7.923,6296536,0
2010-12-23,7.9289,8.0729,7.8991,8.0376,4454659,0
2010-12-27,7.8271,7.9289,7.8271,7.8932,3243913,0
2010-12-28,7.9172,7.99,7.9049,7.923,5862121,0
2010-12-29,7.9172,8.1037,7.9039,8.0763,6837758,0
2010-12-30,8.1291,8.217,8.0301,8.1436,5661205,0
2010-12-31,8.1479,8.1812,8.1077,8.1625,2163035,0
2011-01-03,8.2709,8.392,8.1393,8.2179,4277781,0
2011-01-04,8.241,8.265,8.0007,8.1453,6373375,0
2011-01-05,8.0855,8.1453,7.9412,8.025,10626706,0
2011-01-06,7.99,8.0192,7.845,7.8512,8830496,0
2011-01-07,7.9049,7.9049,7.635,7.7611,8240178,0
2011-01-10,7.671,7.8271,7.5572,7.8031,9120827,0
2011-01-11,7.845,7.8877,7.785,7.875,10338390,0
2011-01-12,8.0192,8.0729,7.9289,8.0376,8935596,0
2011-01-13,8.0789,8.1265,7.9773,8.025,5569159,0
2011-01-14,7.9773,8.0613,7.9114,8.0376,7806027,0
2011-01-18,8.031,8.0493,7.953,7.9948,9131666,0
2011-01-19,7.9656,7.9773,7.653,7.6771,13472748,0
2011-01-20,7.5813,7.623,7.3469,7.3829,18547478,0
2011-01-21,7.533,7.605,7.4969,7.5511,20210685,0
2011-01-24,7.527,7.5989,7.4791,7.575,10339248,0
2011-01-25,7.5572,7.593,7.311,7.4309,11925588,0
2011-01-26,7.4131,7.4131,7.311,7.3469,8317976,0
2011-01-27,7.419,7.4611,7.2569,7.2569,11992517,0
2011-01-28,7.2569,7.2569,6.8789,6.9809,28373195,0
2011-01-31,7.065,7.065,6.8892,6.9634,23536283,0
2011-02-01,7.0468,7.2509,7.0108,7.1969,15864807,0
2011-02-02,7.0887,7.1249,6.9028,6.9089,8538817,0
2011-02-03,6.7945,6.8248,6.6686,6.7707,15854770,0
2011-02-04,6.6566,6.7407,6.5187,6.7047,22247756,0
2011-02-07,6.5787,6.8308,6.5426,6.7707,10178140,0
2011-02-08,6.8308,6.9388,6.8068,6.9207,18194296,0
2011-02-09,6.7649,6.8308,6.6987,6.7828,14187290,0
2011-02-10,6.7526,7.017,6.7526,6.9627,22209914,0
2011-02-11,6.927,7.221,6.8668,7.0887,18234274,0
2011-02-14,7.053,7.1909,7.017,7.1128,9076981,0
2011-02-15,7.0887,7.3589,7.0709,7.3469,13709994,0
2011-02-16,7.419,7.5869,7.3829,7.4491,18046729,0
2011-02-18,7.467,7.5389,7.4491,7.5151,8383396,0
2011-02-22,7.311,7.3529,7.083,7.1368,12265142,0
2011-02-23,7.1128,7.1851,7.0227,7.1368,7792558,0
2011-02-24,7.2632,7.2689,7.0887,7.1969,8617757,0
2011-02-25,7.2087,7.239,7.0227,7.2028,7264519,0
2011-02-28,7.2656,7.3652,7.2322,7.3122,8157541,0
2011-03-01,7.3726,7.3907,7.1127,7.1551,8783603,0
2011-03-02,7.1609,7.2515,7.1249,7.149,8085697,0
2011-03-03,7.2157,7.3422,7.191,7.3062,9707967,0
2011-03-04,7.3529,7.4131,7.1909,7.2689,10644622,0
2011-03-07,7.2928,7.3349,7.1249,7.2151,6566565,0
2011-03-08,7.1851,7.2451,7.0468,7.1489,6675219,0
2011-03-09,7.1608,7.2269,7.1067,7.1909,6119432,0
2011-03-10,6.9558,7.0828,6.9014,6.98,7149994,0
2011-03-11,6.9437,7.1189,6.9014,6.98,11031001,0
2011-03-14,6.9928,7.1128,6.9809,7.0887,5480243,0
2011-03-15,6.8185,7.0947,6.7888,7.0709,8633268,0
2011-03-16,7.1128,7.1368,6.8908,6.969,11087525,0
2011-03-17,7.0791,7.1158,6.792,6.8409,9507405,0
2011-03-18,6.9074,6.98,6.8774,6.9014,13845939,0
2011-03-21,6.998,7.0585,6.9437,7.0222,9563372,0
2011-03-22,7.0343,7.2397,7.004,7.191,12338157,0
2011-03-23,7.1309,7.2879,7.0946,7.2638,8296983,0
2011-03-24,7.2638,7.3121,7.2034,7.2458,6625038,0
2011-03-25,7.2397,7.2698,7.1009,7.1189,5614581,0
2011-03-28,7.0886,7.1734,7.0645,7.1127,4471934,0
2011-03-29,7.0765,7.1189,7.0464,7.0886,4024600,0
2011-03-30,7.1369,7.3483,7.1249,7.3182,12048820,0
2011-03-31,7.3834,7.444,7.3089,7.4036,16379673,0
2011-04-01,7.5293,7.608,7.4388,7.4571,14722225,0
2011-04-04,7.4329,7.4447,7.2397,7.2759,15436396,0
2011-04-05,7.2759,7.2879,7.1792,7.2157,14090158,0
2011-04-06,7.2818,7.3182,7.2093,7.2093,10893177,0
2011-04-07,7.2937,7.3784,7.2879,7.3121,6801967,0
2011-04-08,7.3362,7.3663,7.1189,7.1369,8915825,0
2011-04-11,7.1609,7.1609,6.9681,6.986,9621032,0
2011-04-12,6.992,6.992,6.8353,6.9618,9491738,0
2011-04-13,7.0343,7.0464,6.9196,6.9681,15032126,0
2011-04-14,6.9737,7.0102,6.853,6.8955,8121866,0
2011-04-15,6.9196,7.0343,6.8291,7.0102,7868248,0
2011-04-18,6.859,7.0283,6.7807,6.9681,7883332,0
2011-04-19,7.0222,7.149,6.9137,6.9379,13336024,0
2011-04-20,7.0283,7.0706,6.9196,6.9437,13990973,0
2011-04-21,6.992,7.0163,6.8228,7.0102,4591567,0
2011-04-25,6.9737,7.004,6.8894,6.8894,7516175,0
2011-04-26,6.9074,6.9618,6.8291,6.9437,17959821,0
2011-04-27,6.98,7.2999,6.9379,7.2759,29590096,0
2011-04-28,7.0828,7.1551,6.8653,6.9437,32774196,0
2011-04-29,6.9162,7.0382,6.8826,7.0043,19616161,0
2011-05-02,7.0343,7.0585,6.9014,6.9315,6825727,0
2011-05-03,6.8164,6.8349,6.7065,6.7373,17672924,0
2011-05-04,6.7203,6.8048,6.6721,6.6902,12523531,0
2011-05-05,6.6637,6.7615,6.621,6.7551,12143671,0
2011-05-06,6.8411,6.9737,6.8291,6.8955,14128833,0
2011-05-09,6.9074,6.9074,6.7564,6.8894,8365089,0
2011-05-10,6.9379,7.0343,6.8955,6.9558,12897883,0
2011-05-11,6.908,6.9324,6.8224,6.908,5598576,0
2011-05-12,6.8713,6.9074,6.8048,6.8713,6184580,0
2011-05-13,6.8228,6.8473,6.7023,6.7564,8016904,0
2011-05-16,6.7083,6.8411,6.6661,6.6962,8405838,0
2011-05-17,6.6479,6.7083,6.5873,6.6661,18000419,0
2011-05-18,6.6721,6.678,6.5511,6.5873,9372315,0
2011-05-19,6.6116,6.6661,6.5151,6.5511,7152772,0
2011-05-20,6.5355,6.5905,6.511,6.5476,5381621,0
2011-05-23,6.4184,6.5394,6.3641,6.5333,14806942,0
2011-05-24,6.6057,6.6116,6.5151,6.5755,6341029,0
2011-05-25,6.5271,6.5634,6.4849,6.5271,8931474,0
2011-05-26,6.521,6.7023,6.4727,6.6839,7996564,0
2011-05-27,6.7615,6.8898,6.7248,6.7615,6427921,0
2011-05-31,6.8579,6.8714,6.7174,6.8579,7913274,0
2011-06-01,6.8291,6.8894,6.6418,6.678,9962963,0
2011-06-02,6.6697,6.8105,6.6272,6.7373,10901731,0
2011-06-03,6.6944,6.9142,6.6883,6.8041,5887578,0
2011-06-06,6.7615,6.7734,6.5416,6.5784,9405918,0
2011-06-07,6.694,6.8337,6.694,6.7206,9494147,0
2011-06-08,6.7271,6.7405,6.5544,6.601,11213619,0
2011-06-09,6.6341,6.6341,6.5411,6.5744,9076016,0
2011-06-10,6.581,6.581,6.4349,6.5078,13621986,0
2011-06-13,6.5171,6.7186,6.4866,6.6394,8687896,0
2011-06-14,6.7186,6.7551,6.6454,6.7186,6630854,0
2011-06-15,6.6331,6.7676,6.5905,6.7186,13230712,0
2011-06-16,6.6408,6.7604,6.5875,6.7073,17791892,0
2011-06-17,6.7673,6.9333,6.7006,6.8337,15432554,0
2011-06-20,6.8137,6.8933,6.7673,6.8735,7123674,0
2011-06-21,6.9,6.9134,6.8004,6.8137,4886807,0
2011-06-22,6.7937,6.9066,6.7405,6.8137,6883455,0
2011-06-23,6.7271,6.7803,6.6208,6.694,8112209,0
2011-06-24,6.7073,6.827,6.654,6.6675,8180301,0
2011-06-27,6.654,6.7338,6.5875,6.6606,8523935,0
2011-06-28,6.7006,6.8866,6.6807,6.8668,8385675,0
2011-06-29,6.9066,7.1127,6.8866,7.0927,12094671,0
2011-06-30,7.6878,7.8028,7.6472,7.7824,10586264,0
2011-07-01,7.7377,7.8766,7.6979,7.7774,8199064,0
2011-07-05,7.7774,7.7774,7.658,7.6979,3853077,0
2011-07-06,7.658,7.6711,7.5382,7.6049,4757605,0
2011-07-07,7.6711,7.6844,7.5249,7.5448,4726822,0
2011-07-08,7.4717,7.4851,7.2857,7.3984,6643237,0
2011-07-11,7.2857,7.2857,7.0263,7.0532,8120123,0
2011-07-12,7.1326,7.2058,6.9066,6.9601,14446578,0
2011-07-13,6.9864,7.0532,6.8933,6.9532,15114886,0
2011-07-14,6.9201,6.9333,6.6873,6.6873,9559078,0
2011-07-15,6.7673,6.8401,6.694,6.7073,8228798,0
2011-07-18,6.6475,6.6475,6.3815,6.4213,14779771,0
2011-07-19,6.5676,6.6275,6.4813,6.4945,15011376,0
2011-07-20,6.581,6.6475,6.468,6.5477,16963180,0
2011-07-21,6.6208,6.8137,6.614,6.714,24921930,0
2011-07-22,6.7405,6.827,6.6873,6.8137,21805261,0
2011-07-25,6.7537,6.827,6.7206,6.7871,13262266,0
2011-07-26,6.8113,6.8245,6.771,6.8177,19169263,0
2011-07-27,6.6275,6.6408,6.2486,6.3018,34481844,0
2011-07-28,6.3018,6.3283,6.0491,6.0888,36934533,0
2011-07-29,6.0351,6.2225,5.9212,6.1688,33672810,0
2011-08-01,6.2816,6.3085,6.1156,6.1888,15541065,0
2011-08-02,6.1554,6.1554,6.0618,6.0618,22033182,0
2011-08-03,6.0424,6.2288,6.0092,6.0625,14807090,0
2011-08-04,5.8697,5.9365,5.7899,5.8631,26260903,0
2011-08-05,5.9365,6.0959,5.7966,5.9827,25563584,0
2011-08-08,5.7102,5.7697,5.4176,5.4176,21194086,0
2011-08-09,5.4909,5.8697,5.4509,5.8565,19912026,0
2011-08-10,5.5972,5.6638,5.4243,5.431,12903118,0
2011-08-11,5.5308,5.7966,5.4444,5.7102,10834407,0
2011-08-12,5.7697,5.9294,5.7102,5.8895,11061665,0
2011-08-15,6.0559,6.1555,6.0092,6.1156,5819900,0
2011-08-16,6.0226,6.1888,5.9562,6.1289,13417513,0
2011-08-17,6.1888,6.4014,6.1489,6.3552,11762113,0
2011-08-18,6.0826,6.1088,5.8497,5.9693,13761073,0
2011-08-19,5.9294,6.0888,5.7966,5.8299,6856776,0
2011-08-22,5.9493,6.0757,5.6969,5.8497,7364492,0
2011-08-23,5.7899,5.8098,5.6303,5.7899,18967271,0
2011-08-24,5.7501,5.8164,5.6368,5.7301,11403634,0
2011-08-25,6.0092,6.1423,5.7501,5.8098,16570286,0
2011-08-26,5.8098,5.9365,5.6969,5.8827,9273147,0
2011-08-29,6.0159,6.1289,5.9827,6.1024,5712161,0
2011-08-30,6.1024,6.3948,6.0826,6.3218,10683480,0
2011-08-31,6.4292,6.4899,6.3276,6.3953,12874484,0
2011-09-01,6.5012,6.8201,6.5012,6.6077,20453501,0
2011-09-02,6.4359,6.4697,6.3005,6.4154,6040684,0
2011-09-06,6.0351,6.122,5.8878,6.0687,13070966,0
2011-09-07,6.189,6.3963,6.1022,6.3295,5921055,0
2011-09-08,6.2558,6.403,6.1957,6.3027,6515982,0
2011-09-09,6.1354,6.1354,5.8677,5.9212,7031058,0
2011-09-12,5.7899,5.8827,5.6103,5.7767,7148441,0
2011-09-13,5.8098,5.8164,5.6238,5.7501,7197755,0
2011-09-14,5.7966,5.9294,5.6368,5.8697,7439249,0
2011-09-15,5.9893,6.0293,5.8763,5.9827,5117615,0
2011-09-16,6.0752,6.0752,5.9146,6.0015,9674994,0
2011-09-19,5.7697,5.7697,5.5972,5.6567,14118867,0
2011-09-20,5.6638,5.6904,5.5705,5.6103,6968254,0
2011-09-21,5.4909,5.5638,5.3512,5.3645,12100643,0
2011-09-22,5.0247,5.1451,4.9712,5.0316,15549486,0
2011-09-23,5.1052,5.1384,4.998,5.1052,8392984,0
2011-09-26,5.1252,5.2456,4.9579,5.2322,8978106,0
2011-09-27,5.4127,5.5801,5.339,5.3793,13903541,0
2011-09-28,5.3993,5.493,5.1518,5.1586,8425632,0
2011-09-29,5.2989,5.3057,5.1317,5.2524,11790069,0
2011-09-30,5.0971,5.1448,4.839,4.9001,16287613,0
2011-10-03,4.8574,4.9178,4.7303,4.737,13952682,0
2011-10-04,4.6701,4.737,4.5162,4.7105,13588730,0
2011-10-05,4.7303,4.7571,4.6436,4.7303,11474700,0
2011-10-06,4.8174,5.045,4.7637,5.0381,17105227,0
2011-10-07,5.0982,5.1518,4.8842,4.9241,11993401,0
2011-10-10,5.0714,5.1719,5.0316,5.1117,5371590,0
2011-10-11,5.0785,5.2122,5.0381,5.1652,6496350,0
2011-10-12,5.2388,5.5666,5.1586,5.4729,9196895,0
2011-10-13,5.406,5.4196,5.2255,5.366,9275196,0
2011-10-14,5.4599,5.5065,5.3862,5.4998,7680729,0
2011-10-17,5.3793,5.3993,5.2588,5.2789,6079444,0
2011-10-18,5.2322,5.5266,5.1719,5.493,6221416,0
2011-10-19,5.3993,5.5398,5.3862,5.5332,9103240,0
2011-10-20,5.4127,5.5332,5.3327,5.5065,14195786,0
2011-10-21,5.5666,5.734,5.5198,5.6937,9542903,0
2011-10-24,5.7138,6.0284,5.7005,5.9479,9197700,0
2011-10-25,5.8142,5.8476,5.5936,5.6134,9488971,0
2011-10-26,5.7005,5.821,5.5868,5.8142,7005320,0
2011-10-27,6.1022,6.3563,6.0484,6.2758,12190359,0
2011-10-28,6.1623,6.4164,6.0953,6.3963,8529220,0
2011-10-31,6.2457,6.2527,6.0758,6.0894,9332373,0
2011-11-01,5.8878,5.8878,5.6804,5.7808,13588616,0
2011-11-02,5.9349,5.9413,5.7539,5.8544,5315603,0
2011-11-03,5.928,5.9548,5.821,5.9413,6247590,0
2011-11-04,5.8133,5.9757,5.6777,5.8133,5595717,0
2011-11-07,5.8878,5.9079,5.734,5.8076,4888845,0
2011-11-08,5.8008,5.8745,5.734,5.8476,5361029,0
2011-11-09,5.6672,5.6804,5.5465,5.5868,9004437,0
2011-11-10,5.7138,5.7406,5.5332,5.5801,5608566,0
2011-11-11,5.6672,5.8343,5.6672,5.734,4482086,0
2011-11-14,5.7205,5.774,5.5868,5.6134,4487750,0
2011-11-15,5.5868,5.6403,5.4864,5.5733,3510363,0
2011-11-16,5.5936,5.6001,5.339,5.3593,9690004,0
2011-11-17,5.3126,5.3191,5.0381,5.1854,10581129,0
2011-11-18,5.1854,5.1854,4.9241,5.0111,9068932,0
2011-11-21,4.9044,5.0714,4.8039,4.9913,5980986,0
2011-11-22,4.9579,5.0181,4.6701,4.737,26703365,0
2011-11-23,4.6701,4.6836,4.523,4.6169,18855163,0
2011-11-25,4.5029,4.6436,4.5029,4.6169,7989379,0
2011-11-28,4.7637,4.8105,4.7036,4.7706,4176943,0
2011-11-29,4.7571,4.8842,4.737,4.8239,9242529,0
2011-11-30,5.1108,5.2059,5.0429,5.1652,48006870,0
2011-12-01,5.1786,5.3862,5.1786,5.339,12541901,0
2011-12-02,5.6472,5.6603,5.3459,5.3928,8164122,0
2011-12-05,5.5398,5.6001,5.4663,5.5266,8892748,0
2011-12-06,5.4749,5.5088,5.3936,5.4749,4596165,0
2011-12-07,5.4817,5.59,5.4478,5.5494,7097393,0
2011-12-08,5.4342,5.502,5.3462,5.4003,6417405,0
2011-12-09,5.4003,5.5222,5.3733,5.4952,3005596,0
2011-12-12,5.3993,5.4127,5.2989,5.3862,5366576,0
2011-12-13,5.3928,5.4395,5.2053,5.2322,6031968,0
2011-12-14,5.2388,5.2856,5.1652,5.1922,5369273,0
2011-12-15,5.2856,5.3191,5.1117,5.1451,7231981,0
2011-12-16,5.1635,5.2175,5.062,5.062,14202480,0
2011-12-19,5.0917,5.1317,4.998,5.0111,9985236,0
2011-12-20,5.1922,5.2925,5.1719,5.2189,7473160,0
2011-12-21,5.2311,5.3126,5.1839,5.2923,5789174,0
2011-12-22,5.3192,5.5088,5.2517,5.4749,4815654,0
2011-12-23,5.502,5.5222,5.4342,5.502,2501412,0
2011-12-27,5.4817,5.61,5.4546,5.5562,3226174,0
2011-12-28,5.502,5.502,5.3057,5.3126,3538376,0
2011-12-29,5.3261,5.4817,5.3261,5.468,3866195,0
2011-12-30,5.4514,5.5628,5.4446,5.5141,1907568,0
2012-01-03,5.6777,5.8538,5.6645,5.7388,6898211,0
2012-01-04,5.7658,5.7861,5.6916,5.7118,6647921,0
2012-01-05,5.6372,5.6372,5.502,5.5425,10728609,0
2012-01-06,5.5696,5.583,5.4817,5.502,3688299,0
2012-01-09,5.6846,5.6981,5.583,5.59,7004365,0
2012-01-10,5.8877,5.8946,5.7523,5.82,8601685,0
2012-01-11,5.7523,5.8877,5.7523,5.8674,3272518,0
2012-01-12,5.8674,5.9959,5.8538,5.9554,5608844,0
2012-01-13,5.8266,5.9282,5.7929,5.8877,6641246,0
2012-01-17,6.1246,6.1448,5.9148,5.9687,4901207,0
2012-01-18,5.9825,6.1109,5.9687,6.0906,16214992,0
2012-01-19,6.1719,6.3141,6.1583,6.2601,20665901,0
2012-01-20,6.3141,6.3412,6.199,6.3073,9279786,0
2012-01-23,6.2736,6.3816,6.2397,6.3477,6500457,0
2012-01-24,6.1922,6.3141,6.1515,6.2938,7515163,0
2012-01-25,6.3276,6.4359,6.2125,6.3885,6799221,0
2012-01-26,6.4426,6.5915,6.3816,6.4154,19359442,0
2012-01-27,6.4154,6.5847,6.3953,6.5307,14237719,0
2012-01-30,6.4563,6.4563,6.2532,6.3276,7654946,0
2012-01-31,6.2523,6.3218,6.1477,6.1686,11865070,0
2012-02-01,6.3614,6.517,6.2532,6.5102,13721222,0
2012-02-02,6.5238,6.659,6.4628,6.6051,9318583,0
2012-02-03,6.7267,6.8961,6.6457,6.8283,15601974,0
2012-02-06,6.781,6.8148,6.693,6.7267,9892858,0
2012-02-07,6.7267,6.7471,6.6118,6.693,10330390,0
2012-02-08,6.7676,6.9297,6.7537,6.8961,12726359,0
2012-02-09,6.9231,6.9907,6.8283,6.984,13080218,0
2012-02-10,6.7944,6.9231,6.7537,6.8961,11150905,0
2012-02-13,6.957,7.1327,6.957,7.0449,8356884,0
2012-02-14,7.0518,7.0922,6.9705,7.0788,6386616,0
2012-02-15,7.1872,7.336,7.1195,7.1736,21915280,0
2012-02-16,7.1195,7.2952,7.072,7.2344,24096551,0
2012-02-17,7.1395,7.2479,7.1395,7.2344,6808760,0
2012-02-21,7.3089,7.3969,7.1872,7.2344,5925535,0
2012-02-22,7.2413,7.329,7.1262,7.2818,8234010,0
2012-02-23,7.1937,7.2142,7.0855,7.1327,5189240,0
2012-02-24,7.099,7.1802,7.0382,7.1195,4396376,0
2012-02-27,6.9907,7.1531,6.9634,7.1262,4498881,0
2012-02-28,7.2479,7.3696,7.1802,7.3426,12514817,0
2012-02-29,7.2538,7.3918,7.1987,7.2261,25894810,0
2012-03-01,7.2546,7.4511,7.2546,7.4375,10645138,0
2012-03-02,7.4488,7.6457,7.4079,7.537,20979076,0
2012-03-05,7.566,7.5796,7.2275,7.2617,14829572,0
2012-03-06,7.075,7.075,6.9119,6.9661,10854510,0
2012-03-07,6.9865,7.1024,6.9595,7.0409,9176762,0
2012-03-08,7.1498,7.1836,7.1024,7.1769,9092698,0
2012-03-09,7.1262,7.1802,7.0449,7.0585,11008462,0
2012-03-12,6.9367,6.9907,6.8555,6.9367,9722177,0
2012-03-13,7.0111,7.1059,6.9367,7.065,15919345,0
2012-03-14,7.0246,7.1124,6.9501,6.9976,13093374,0
2012-03-15,7.0043,7.0111,6.9297,6.957,10651869,0
2012-03-16,7.0179,7.0314,6.9435,6.9773,8463686,0
2012-03-19,6.9773,6.9976,6.8689,6.8758,6141817,0
2012-03-20,6.7403,6.7944,6.6862,6.7606,6038455,0
2012-03-21,6.7335,6.7738,6.5982,6.6253,9187153,0
2012-03-22,6.5238,6.5443,6.4154,6.4832,10587178,0
2012-03-23,6.4496,6.5108,6.4156,6.504,12744262,0
2012-03-26,6.5711,6.578,6.4832,6.5577,3986449,0
2012-03-27,6.5577,6.578,6.4765,6.5102,4462011,0
2012-03-28,6.4628,6.4697,6.3005,6.3816,6323540,0
2012-03-29,6.2527,6.3681,6.1574,6.3547,9078371,0
2012-03-30,6.3427,6.3914,6.2034,6.2034,16250505,0
2012-04-02,6.2117,6.3069,6.1371,6.2595,15853798,0
2012-04-03,6.2797,6.3069,6.1031,6.2049,8204897,0
2012-04-04,6.1506,6.1643,6.0556,6.0894,11145008,0
2012-04-05,6.0011,6.0556,5.8381,5.8992,10674927,0
2012-04-09,5.8041,5.872,5.7904,5.8177,5886345,0
2012-04-10,5.8177,5.8788,5.6816,5.7634,9660656,0
2012-04-11,5.8654,5.9465,5.7427,5.8107,10993303,0
2012-04-12,5.8448,6.1438,5.8312,6.1371,14499295,0
2012-04-13,5.9738,6.0011,5.7698,5.7769,14587986,0
2012-04-16,5.8788,5.9198,5.6274,5.648,14176488,0
2012-04-17,5.6886,5.8992,5.6748,5.8107,15086618,0
2012-04-18,5.6886,5.8177,5.6409,5.7836,15266137,0
2012-04-19,5.7361,5.7698,5.6342,5.7361,6898603,0
2012-04-20,5.8177,5.8448,5.7496,5.7698,5572349,0
2012-04-23,5.6342,5.6615,5.5458,5.5935,7902262,0
2012-04-24,5.6342,5.7292,5.6068,5.6816,7749758,0
2012-04-25,5.6068,5.7427,5.5186,5.6544,19140004,0
2012-04-26,5.5728,5.648,5.5458,5.5728,17698512,0
2012-04-27,5.6001,5.6274,5.5116,5.5935,9957657,0
2012-04-30,5.6257,5.6257,5.4306,5.4933,8402652,0
2012-05-01,5.5458,5.5798,5.4846,5.5186,4756900,0
2012-05-02,5.4981,5.5526,5.4438,5.4506,9626590,0
2012-05-03,5.4642,5.5322,5.437,5.4846,5926421,0
2012-05-04,5.4846,5.5116,5.3554,5.4302,9470211,0
2012-05-07,5.437,5.5798,5.4302,5.5526,6308376,0
2012-05-08,5.471,5.6068,5.4506,5.5728,13575149,0
2012-05-09,5.3896,5.6274,5.3896,5.5593,10477813,0
2012-05-10,5.702,5.8517,5.6342,5.7769,17433485,0
2012-05-11,5.6952,5.8177,5.6068,5.6068,14067106,0
2012-05-14,5.5253,5.5593,5.3622,5.4234,8750038,0
2012-05-15,5.4234,5.5661,5.403,5.4914,10149539,0
2012-05-16,5.6001,5.6206,5.3756,5.4099,11548015,0
2012-05-17,5.369,5.4302,5.1923,5.2332,7424287,0
2012-05-18,5.2195,5.3147,5.1923,5.2264,15510873,0
2012-05-21,5.1992,5.4506,5.1992,5.403,11147672,0
2012-05-22,5.4846,5.5253,5.3214,5.3622,15708543,0
2012-05-23,5.5116,5.5458,5.213,5.5322,12961211,0
2012-05-24,5.2875,5.3896,5.104,5.3147,13016083,0
2012-05-25,5.2468,5.4506,5.2195,5.369,7570681,0
2012-05-29,5.5935,5.6136,5.4438,5.4778,8497045,0
2012-05-30,5.2536,5.403,5.2332,5.3622,6474927,0
2012-05-31,5.3052,5.4446,5.2915,5.4026,9165427,0
2012-06-01,5.274,5.4575,5.274,5.3283,7405879,0
2012-06-04,5.3079,5.4167,5.1787,5.213,11593121,0
2012-06-05,5.2248,5.3075,5.2038,5.2524,8791292,0
2012-06-06,5.2248,5.4387,5.2176,5.3971,6555527,0
2012-06-07,5.4595,5.5351,5.4179,5.4801,6331610,0
2012-06-08,5.403,5.4438,5.2195,5.274,7488600,0
2012-06-11,5.369,5.4099,5.2603,5.274,7402338,0
2012-06-12,5.3283,5.4438,5.3147,5.437,8380979,0
2012-06-13,5.3962,5.5186,5.3622,5.369,14687119,0
2012-06-14,5.3962,5.437,5.3351,5.3756,5159771,0
2012-06-15,5.4316,5.4387,5.2384,5.3143,8889050,0
2012-06-18,5.2059,5.3011,5.1652,5.2536,7187362,0
2012-06-19,5.3214,5.4438,5.2943,5.3417,13111850,0
2012-06-20,5.3283,5.3896,5.274,5.369,5213789,0
2012-06-21,5.3554,5.3554,5.1515,5.1584,5068197,0
2012-06-22,5.2315,5.2454,5.1005,5.1903,5641831,0
2012-06-25,5.1379,5.1379,5.0429,5.1177,5158909,0
2012-06-26,5.0565,5.0971,4.9342,5.0225,9962974,0
2012-06-27,5.0315,5.0798,4.9072,5.0589,4785025,0
2012-06-28,4.9899,5.0038,4.8795,4.9899,4542157,0
2012-06-29,5.2424,5.2982,5.1938,5.2635,7781552,0
2012-07-02,5.2938,5.3834,5.2591,5.3626,7486488,0
2012-07-03,5.3902,5.404,5.3213,5.3351,11377356,0
2012-07-05,5.3283,5.3834,5.2868,5.3558,7611062,0
2012-07-06,5.2591,5.2798,5.211,5.2454,6154558,0
2012-07-09,5.1143,5.2454,5.1143,5.1488,4528647,0
2012-07-10,5.1831,5.2176,4.7553,4.7762,22498356,0
2012-07-11,4.7622,4.8519,4.7209,4.8036,15628138,0
2012-07-12,4.7001,4.8105,4.6863,4.7415,7918240,0
2012-07-13,4.7829,4.8382,4.7345,4.7967,3923805,0
2012-07-16,4.8036,4.8382,4.7209,4.7967,4187764,0
2012-07-17,4.8105,4.845,4.7277,4.8312,4284026,0
2012-07-18,4.7829,4.9832,4.7691,4.9486,5856548,0
2012-07-19,4.9761,4.9761,4.8519,4.935,4706110,0
2012-07-20,4.8657,4.9209,4.8036,4.8795,6924854,0
2012-07-23,4.7001,4.8242,4.6242,4.8036,10797252,0
2012-07-24,4.7829,4.8176,4.6863,4.7762,5526744,0
2012-07-25,4.8176,4.8795,4.7622,4.7762,5183388,0
2012-07-26,4.7277,4.9624,4.638,4.935,18252294,0
2012-07-27,4.9832,5.404,4.9555,5.3143,17788864,0
2012-07-30,5.2315,5.3489,5.2176,5.3419,4623289,0
2012-07-31,5.2915,5.3125,5.1938,5.2635,6623089,0
2012-08-01,5.2661,5.3143,5.1903,5.2868,8333046,0
2012-08-02,5.2176,5.2524,5.0589,5.1005,6822048,0
2012-08-03,5.2454,5.404,5.2454,5.3971,7453053,0
2012-08-06,5.404,5.5698,5.3764,5.5007,9554459,0
2012-08-07,5.5146,5.6182,5.4248,5.4316,8474513,0
2012-08-08,5.4248,5.5214,5.404,5.5007,9708388,0
2012-08-09,5.5214,5.5214,5.3764,5.411,14611919,0
2012-08-10,5.3902,5.3902,5.2524,5.3489,15444189,0
2012-08-13,5.2798,5.3489,5.2524,5.3419,9920972,0
2012-08-14,5.3764,5.3764,5.2454,5.2591,9623722,0
2012-08-15,5.3143,5.4455,5.2798,5.4316,11275774,0
2012-08-16,5.5491,5.5628,5.4387,5.5077,4113815,0
2012-08-17,5.5077,5.6318,5.4801,5.6182,4300442,0
2012-08-20,5.611,5.6318,5.5351,5.6182,3647503,0
2012-08-21,5.6044,5.7353,5.5905,5.6595,8581110,0
2012-08-22,5.6524,5.7008,5.5351,5.6182,4322058,0
2012-08-23,5.5768,5.5768,5.473,5.5351,2645964,0
2012-08-24,5.5077,5.5491,5.4316,5.4524,4512880,0
2012-08-27,5.5146,5.5146,5.411,5.4179,4886973,0
2012-08-28,5.3834,5.404,5.3351,5.3419,3958003,0
2012-08-29,5.3419,5.3419,5.1624,5.1831,4070183,0
2012-08-30,5.1556,5.1556,5.0589,5.1212,3796074,0
2012-08-31,5.2285,5.2495,5.1244,5.2285,6028654,0
2012-09-04,5.166,5.1938,5.0476,5.0755,5050657,0
2012-09-05,5.0963,5.1102,4.9917,5.0685,5237199,0
2012-09-06,5.1244,5.361,5.1172,5.34,5352391,0
2012-09-07,5.3626,5.4939,5.3558,5.4387,3850352,0
2012-09-10,5.3696,5.404,5.3143,5.3283,3864433,0
2012-09-11,5.2938,5.5146,5.2938,5.4869,7199721,0
2012-09-12,5.5284,5.611,5.4869,5.5214,9165566,0
2012-09-13,5.5214,5.7008,5.4248,5.6044,15742369,0
2012-09-14,5.6603,5.8691,5.6603,5.7438,23519913,0
2012-09-17,5.7837,5.8597,5.7216,5.756,7008342,0
2012-09-18,5.7285,5.7697,5.6182,5.6595,5644129,0
2012-09-19,5.6939,5.7697,5.6386,5.6871,7051225,0
2012-09-20,5.6524,5.7146,5.5628,5.6318,7321548,0
2012-09-21,5.6395,5.6603,5.5699,5.5838,4718120,0
2012-09-24,5.5835,5.5974,5.4801,5.5146,6277633,0
2012-09-25,5.3902,5.4179,5.2384,5.2454,8161009,0
2012-09-26,5.2356,5.2495,5.1102,5.2077,4361944,0
2012-09-27,5.2635,5.3191,5.166,5.2077,7387468,0
2012-09-28,5.0895,5.166,5.0476,5.0895,6353137,0
2012-10-01,5.1244,5.2424,5.1034,5.2424,8628114,0
2012-10-02,5.2007,5.2982,5.166,5.166,10748057,0
2012-10-03,5.1729,5.2077,5.131,5.1521,6298006,0
2012-10-04,5.1381,5.1451,5.0476,5.1102,9251990,0
2012-10-05,5.2077,5.2285,5.0755,5.0822,7055322,0
2012-10-08,5.0614,5.1938,5.0266,5.1451,14011732,0
2012-10-09,5.0822,5.0963,4.9781,5.0337,3274845,0
2012-10-10,5.0407,5.0548,4.9084,5.0127,9627272,0
2012-10-11,5.0895,5.1381,5.0199,5.0895,8588161,0
2012-10-12,5.1102,5.1381,5.0199,5.0963,10735240,0
2012-10-15,5.1172,5.1451,5.0822,5.0963,2423875,0
2012-10-16,5.1172,5.166,5.0127,5.1244,5714062,0
2012-10-17,5.0614,5.1172,5.0127,5.1172,7502230,0
2012-10-18,5.0895,5.1591,5.0822,5.1102,6575797,0
2012-10-19,5.1034,5.1172,4.9571,4.9989,4711874,0
2012-10-22,4.9155,5.0199,4.8945,5.0127,5143954,0
2012-10-23,4.8805,4.9013,4.7622,4.8319,7615946,0
2012-10-24,4.8667,4.9013,4.8248,4.8596,5777572,0
2012-10-25,4.8596,4.964,4.8387,4.8735,4418269,0
2012-10-26,4.8248,4.8526,4.6648,4.7274,19703867,0
2012-10-31,4.7274,4.7763,4.6577,4.7342,5555173,0
2012-11-01,4.8039,4.9155,4.7901,4.8735,7352015,0
2012-11-02,4.9571,4.9571,4.8248,4.8805,8682489,0
2012-11-05,4.8248,4.8735,4.7763,4.8735,9028387,0
2012-11-06,4.8667,4.943,4.8458,4.8875,4979809,0
2012-11-07,4.8319,4.8387,4.7274,4.8039,6693672,0
2012-11-08,4.8039,4.8735,4.6786,4.7763,9005976,0
2012-11-09,4.6923,4.783,4.6857,4.7483,6586667,0
2012-11-12,4.7413,4.7691,4.6923,4.7413,3470464,0
2012-11-13,4.6923,4.818,4.6786,4.7763,8588877,0
2012-11-14,4.7483,4.7691,4.5674,4.5952,7232371,0
2012-11-15,4.7622,4.7622,4.6021,4.644,5618836,0
2012-11-16,4.6577,4.6716,4.5674,4.6161,7053443,0
2012-11-19,4.6507,4.7552,4.6507,4.7483,4279611,0
2012-11-20,4.6716,4.797,4.6648,4.7552,3309395,0
2012-11-21,4.7342,4.7691,4.6716,4.7691,3839782,0
2012-11-23,4.8596,4.9013,4.8039,4.8458,2724525,0
2012-11-26,4.8875,4.8875,4.7413,4.8387,5638338,0
2012-11-27,4.811,4.8319,4.6507,4.6923,4278606,0
2012-11-28,4.6229,4.7691,4.6021,4.6857,4817283,0
2012-11-29,4.7134,4.797,4.6648,4.7691,3626569,0
2012-11-30,4.7204,4.7552,4.6368,4.6577,10624217,0
2012-12-03,4.6786,4.7134,4.6091,4.6648,5034555,0
2012-12-04,4.6786,4.7065,4.6161,4.644,3492398,0
2012-12-05,4.6786,4.7552,4.6229,4.7342,8489594,0
2012-12-06,4.6648,4.8667,4.6368,4.7901,10799203,0
2012-12-07,4.8387,4.8667,4.7691,4.8319,3533383,0
2012-12-10,4.8458,4.8596,4.783,4.8319,4905577,0
2012-12-11,4.8319,4.9084,4.797,4.8248,13886615,0
2012-12-12,4.8458,4.9222,4.818,4.8735,11998145,0
2012-12-13,4.9363,5.0059,4.8667,4.8945,9911326,0
2012-12-14,4.8875,4.9571,4.8667,4.9155,6181283,0
2012-12-17,4.9155,4.943,4.8596,4.8805,3476626,0
2012-12-18,4.8667,4.9293,4.8596,4.9013,10187085,0
2012-12-19,4.964,4.9989,4.9013,4.9781,8571755,0
2012-12-20,4.9781,5.0963,4.9711,5.0755,22945463,0
2012-12-21,5.0548,5.1034,5.0199,5.0822,16459525,0
2012-12-24,5.0407,5.0963,5.0059,5.0199,2847223,0
2012-12-26,5.1102,5.1244,5.0548,5.0548,7902083,0
2012-12-27,5.1149,5.1219,5.0091,5.0583,5110721,0
2012-12-28,5.0865,5.1571,5.0583,5.0937,6250109,0
2012-12-31,5.143,5.1501,5.0515,5.129,3716867,0
2013-01-02,5.2063,5.2769,5.0091,5.0374,8012059,0
2013-01-03,5.0656,5.2205,5.0444,5.2205,8756140,0
2013-01-04,5.1571,5.171,5.1219,5.1501,9466666,0
2013-01-07,5.143,5.1501,5.0796,5.1219,3560465,0
2013-01-08,5.1994,5.2557,5.129,5.1501,14202462,0
2013-01-09,5.1923,5.5586,5.1571,5.5023,25613938,0
2013-01-10,5.439,5.5304,5.3897,5.5023,18491549,0
2013-01-11,5.3683,5.4177,5.3332,5.3967,10079496,0
2013-01-14,5.4458,5.4602,5.3897,5.4248,4944838,0
2013-01-15,5.4107,5.4107,5.3122,5.3825,8621035,0
2013-01-16,5.3402,5.4036,5.3122,5.3122,6487677,0
2013-01-17,5.3825,5.3825,5.3332,5.3544,9485802,0
2013-01-18,5.319,5.3614,5.2488,5.319,18888699,0
2013-01-22,5.291,5.3544,5.1149,5.1923,15848534,0
2013-01-23,5.1923,5.1994,5.0656,5.1149,7946611,0
2013-01-24,5.1501,5.1782,5.0234,5.1077,6112305,0
2013-01-25,5.1641,5.1994,5.0937,5.1641,4255403,0
2013-01-28,5.1219,5.1782,5.0515,5.1641,5466660,0
2013-01-29,5.2063,5.2346,5.129,5.136,4868893,0
2013-01-30,5.1077,5.171,5.1008,5.136,5266585,0
2013-01-31,5.0656,5.2979,5.0515,5.2275,22075429,0
2013-02-01,5.2416,5.284,5.1994,5.2698,8609750,0
2013-02-04,5.2063,5.2416,5.1852,5.2275,11483357,0
2013-02-05,5.2557,5.2769,5.1641,5.1782,13769420,0
2013-02-06,5.1501,5.1782,5.1149,5.171,6977100,0
2013-02-07,5.2134,5.2416,5.0515,5.0725,18966151,0
2013-02-08,5.1571,5.1641,5.0444,5.0796,8944944,0
2013-02-11,5.1008,5.1077,5.0301,5.0515,2134055,0
2013-02-12,5.0515,5.0865,4.995,5.0725,4102875,0
2013-02-13,5.0937,5.1501,5.0515,5.0796,3060940,0
2013-02-14,5.0583,5.171,5.0374,5.1641,5569090,0
2013-02-15,5.1923,5.2557,5.1571,5.2557,6846544,0
2013-02-19,5.2275,5.2557,5.1501,5.1782,5215808,0
2013-02-20,5.1923,5.2275,5.0444,5.0937,6069716,0
2013-02-21,5.0656,5.1219,4.9739,5.0022,5778310,0
2013-02-22,5.0162,5.143,4.9666,5.0865,6089861,0
2013-02-25,5.0937,5.1852,4.9879,5.0022,6939695,0
2013-02-26,5.0162,5.0656,4.9034,5.0374,6330791,0
2013-02-27,5.0162,5.1149,5.0022,5.0865,4593466,0
2013-02-28,5.129,5.1994,5.0937,5.1501,4806007,0
2013-03-01,5.129,5.171,5.0865,5.1641,4823222,0
2013-03-04,5.1077,5.1571,5.0583,5.1149,3376601,0
2013-03-05,5.1612,5.2461,5.147,5.1824,5585287,0
2013-03-06,5.3897,5.467,5.2979,5.3825,12816560,0
2013-03-07,5.3614,5.4881,5.3473,5.4458,4723509,0
2013-03-08,5.5304,5.7698,5.5233,5.7065,9542086,0
2013-03-11,5.4952,5.5798,5.4602,5.5233,6511679,0
2013-03-12,5.5092,5.5374,5.3683,5.3825,6900545,0
2013-03-13,5.4177,5.4602,5.3402,5.3614,7661735,0
2013-03-14,5.4036,5.4177,5.284,5.3473,6747661,0
2013-03-15,5.4248,5.439,5.3263,5.3897,7968772,0
2013-03-18,5.3825,5.4248,5.319,5.3402,5123757,0
2013-03-19,5.3755,5.4036,5.2698,5.319,5823244,0
2013-03-20,5.3332,5.3614,5.2698,5.3263,5883283,0
2013-03-21,5.291,5.3122,5.2134,5.2346,3773404,0
2013-03-22,5.2205,5.2275,5.0937,5.1501,6760807,0
2013-03-25,5.1077,5.1641,5.0022,5.0234,4104417,0
2013-03-26,5.0234,5.0725,4.9666,4.995,8120236,0
2013-03-27,4.9739,5.0865,4.9316,5.0515,4668532,0
2013-03-28,5.0301,5.1149,5.0301,5.1149,4267698,0
2013-04-01,5.0865,5.129,5.0515,5.0937,3626435,0
2013-04-02,5.0725,5.0725,4.9739,4.9879,5698871,0
2013-04-03,4.9666,5.0091,4.9244,4.9879,5603593,0
2013-04-04,4.9879,5.0091,4.9106,4.9175,7416370,0
2013-04-05,4.8542,5.0022,4.7978,4.9739,8104014,0
2013-04-08,4.9666,4.9879,4.8823,4.9599,6604874,0
2013-04-09,4.995,5.1501,4.9599,5.1077,7222236,0
2013-04-10,5.1327,5.1965,5.1116,5.1612,12750676,0
2013-04-11,5.1612,5.1753,5.1116,5.1541,8737967,0
2013-04-12,5.1259,5.2319,5.0691,5.1965,6998342,0
2013-04-15,5.048,5.1965,5.048,5.1259,10749267,0
2013-04-16,5.0764,5.2036,5.0764,5.1824,6359090,0
2013-04-17,5.0904,5.1116,4.9914,5.0267,6521094,0
2013-04-18,4.9632,5.0551,4.8855,5.0267,8579740,0
2013-04-19,4.9845,5.1259,4.9632,5.0976,5420996,0
2013-04-22,5.0904,5.1327,5.048,5.1047,3750641,0
2013-04-23,5.0551,5.1683,5.0409,5.1327,5090475,0
2013-04-24,5.1259,5.2108,5.0904,5.1116,7834809,0
2013-04-25,5.0199,5.0833,4.9632,5.0622,13869323,0
2013-04-26,5.0267,5.1116,4.9775,5.0125,17907096,0
2013-04-29,5.0409,5.1327,4.9914,5.1188,7579594,0
2013-04-30,5.0764,5.2744,5.0551,5.2461,8152859,0
2013-05-01,5.2531,5.2955,5.1188,5.1612,2918674,0
2013-05-02,5.2319,5.2886,5.147,5.1541,5911618,0
2013-05-03,5.1753,5.225,5.0339,5.048,6056376,0
2013-05-06,5.048,5.0691,4.9702,5.0339,7590661,0
2013-05-07,5.0833,5.225,5.0764,5.1753,3696002,0
2013-05-08,5.2461,5.2673,5.1612,5.2036,6135989,0
2013-05-09,5.1895,5.2108,5.0691,5.1116,4937716,0
2013-05-10,5.0833,5.1259,5.0691,5.0976,4382406,0
2013-05-13,5.0976,5.0976,5.0409,5.0904,4844134,0
2013-05-14,5.0691,5.1188,4.9985,5.0409,6263335,0
2013-05-15,5.0125,5.0904,4.9914,5.0199,3750672,0
2013-05-16,5.0833,5.2108,5.0622,5.1683,10596952,0
2013-05-17,5.1683,5.1895,5.1116,5.1753,4724559,0
2013-05-20,5.1753,5.2036,5.1259,5.1824,5732530,0
2013-05-21,5.2176,5.2319,5.1401,5.2036,4525385,0
2013-05-22,5.225,5.3238,5.1895,5.2461,6580879,0
2013-05-23,5.1824,5.2673,5.1327,5.225,5365628,0
2013-05-24,5.1824,5.2673,5.1753,5.2461,5948819,0
2013-05-28,5.3166,5.3946,5.2461,5.2744,6176939,0
2013-05-29,5.2176,5.2673,5.1259,5.1683,4513936,0
2013-05-30,5.1541,5.2036,5.0833,5.1401,7351323,0
2013-05-31,4.9807,5.095,4.9449,5.0379,16874682,0
2013-06-03,5.0409,5.1188,4.9845,5.0976,7552145,0
2013-06-04,5.0833,5.0904,4.9985,5.0339,2623907,0
2013-06-05,5.0551,5.0833,4.8784,4.9351,9177522,0
2013-06-06,4.8995,4.9985,4.8784,4.9985,6154811,0
2013-06-07,4.8925,4.9775,4.8572,4.9066,5213912,0
2013-06-10,4.8216,4.8855,4.8006,4.8855,5207629,0
2013-06-11,4.758,4.8501,4.7368,4.8006,5064468,0
2013-06-12,4.7651,4.8006,4.6945,4.758,6325331,0
2013-06-13,4.758,4.8572,4.7368,4.836,3809792,0
2013-06-14,4.8572,4.8642,4.7724,4.8572,5916095,0
2013-06-17,4.7793,4.8713,4.7512,4.8713,7442299,0
2013-06-18,4.8075,4.8642,4.7017,4.7157,7592601,0
2013-06-19,4.7228,4.7512,4.5884,4.6451,11504612,0
2013-06-20,4.4683,4.4893,4.3341,4.4258,9569141,0
2013-06-21,4.4258,4.4401,4.3481,4.4331,7338370,0
2013-06-24,4.3694,4.4401,4.2633,4.3694,6351633,0
2013-06-25,4.3977,4.4119,4.2986,4.341,13784214,0
2013-06-26,4.3977,4.4683,4.2561,4.4258,6659380,0
2013-06-27,4.4543,4.5178,4.3835,4.4119,8619557,0
2013-06-28,4.4438,4.524,4.3858,4.5164,10541220,0
2013-07-01,4.3481,4.447,4.3199,4.3906,7189129,0
2013-07-02,4.3341,4.3835,4.2208,4.2633,9828580,0
2013-07-03,4.1946,4.2303,4.1088,4.2017,12539821,0
2013-07-05,4.1587,4.1802,4.0231,4.1587,8283103,0
2013-07-08,4.1229,4.1946,4.0659,4.1303,8626801,0
2013-07-09,4.1661,4.1875,4.0515,4.1374,4739398,0
2013-07-10,4.1374,4.1661,4.0587,4.1088,5673267,0
2013-07-11,4.1802,4.2159,4.1303,4.2159,3783336,0
2013-07-12,4.1946,4.2017,4.0944,4.1445,5007414,0
2013-07-15,4.1445,4.2946,4.1374,4.2731,3818740,0
2013-07-16,4.2946,4.2946,4.2017,4.2445,8832720,0
2013-07-17,4.2588,4.3159,4.2375,4.266,5594994,0
2013-07-18,4.2375,4.3232,4.2303,4.2303,4787784,0
2013-07-19,4.2017,4.2731,4.1802,4.2303,2533346,0
2013-07-22,4.2375,4.3803,4.2159,4.3661,4873162,0
2013-07-23,4.466,4.6449,4.4517,4.5805,20384064,0
2013-07-24,4.5662,4.5947,4.5375,4.5876,21049287,0
2013-07-25,4.5587,4.6232,4.4304,4.4591,16074784,0
2013-07-26,4.4445,4.4517,4.3446,4.3589,6067218,0
2013-07-29,4.3661,4.4017,4.3159,4.3446,4674157,0
2013-07-30,4.4732,4.4874,4.4017,4.416,9686859,0
2013-07-31,4.3661,4.3946,4.2946,4.3016,10492922,0
2013-08-01,4.3589,4.3946,4.3375,4.3732,5415288,0
2013-08-02,4.3589,4.4017,4.3016,4.3159,8185417,0
2013-08-05,4.3089,4.3302,4.2519,4.2588,4974169,0
2013-08-06,4.2519,4.2731,4.1732,4.2017,4171315,0
2013-08-07,4.1445,4.2159,4.1374,4.1946,4624340,0
2013-08-08,4.2377,4.3304,4.216,4.3018,6294948,0
2013-08-09,4.3377,4.4162,4.2803,4.3805,4426749,0
2013-08-12,4.4661,4.5664,4.4305,4.4447,4770703,0
2013-08-13,4.4661,4.4948,4.3377,4.3732,15405178,0
2013-08-14,4.3732,4.3732,4.2519,4.2519,7727947,0
2013-08-15,4.1947,4.2519,4.1589,4.1876,12758397,0
2013-08-16,4.216,4.2304,4.1304,4.1733,3410827,0
2013-08-19,4.1589,4.1876,4.1231,4.1304,4604648,0
2013-08-20,4.1089,4.2018,4.1018,4.1518,3865519,0
2013-08-21,4.0946,4.1089,3.9731,3.9803,9615530,0
2013-08-22,4.016,4.1376,4.0018,4.1376,12501203,0
2013-08-23,4.2304,4.2803,4.1733,4.2447,6071319,0
2013-08-26,4.2447,4.259,4.1662,4.1662,6221155,0
2013-08-27,4.0946,4.1162,4.016,4.0516,7479153,0
2013-08-28,4.0516,4.1304,4.0374,4.066,5861241,0
2013-08-29,4.066,4.1304,4.0446,4.0732,5874002,0
2013-08-30,4.2347,4.242,4.1394,4.2347,4827465,0
2013-09-03,4.2018,4.2377,4.1018,4.1518,3904992,0
2013-09-04,4.1162,4.1947,4.1018,4.1518,2158304,0
2013-09-05,4.1589,4.2803,4.1376,4.2732,7028786,0
2013-09-06,4.3591,4.3662,4.2803,4.3234,16199851,0
2013-09-09,4.4091,4.5235,4.3591,4.5091,12516745,0
2013-09-10,4.5589,4.5949,4.4592,4.5376,6661241,0
2013-09-11,4.4661,4.5589,4.4447,4.502,4882372,0
2013-09-12,4.5162,4.5162,4.4305,4.4806,3275686,0
2013-09-13,4.4948,4.5376,4.4447,4.5306,3264577,0
2013-09-16,4.6234,4.652,4.4875,4.5235,5625954,0
2013-09-17,4.5449,4.5878,4.5376,4.5589,6051701,0
2013-09-18,4.5664,4.8234,4.5235,4.7662,23274700,0
2013-09-19,4.7806,4.7806,4.6805,4.7591,6948604,0
2013-09-20,4.7662,4.7806,4.6378,4.652,5633430,0
2013-09-23,4.7163,4.7878,4.6946,4.7662,6122404,0
2013-09-24,4.745,4.8092,4.6805,4.7591,4927040,0
2013-09-25,4.7306,4.7736,4.6735,4.7092,4468890,0
2013-09-26,4.6946,4.7377,4.6306,4.6805,2428852,0
2013-09-27,4.9379,5.0737,4.9164,5.0094,16355141,0
2013-09-30,5.0788,5.1082,5.0125,5.1009,11801213,0
2013-10-01,4.9736,4.9807,4.8735,4.9379,11368785,0
2013-10-02,4.9164,5.0593,4.895,5.0522,6791609,0
2013-10-03,5.0458,5.0819,4.9523,4.9738,8954868,0
2013-10-04,4.981,5.0098,4.9307,4.9664,9041944,0
2013-10-07,4.9449,5.0242,4.8156,5.0027,4833161,0
2013-10-08,5.0169,5.0314,4.9523,4.9664,4002690,0
2013-10-09,4.9953,5.0819,4.981,5.0601,5526908,0
2013-10-10,5.1034,5.1178,5.0386,5.0674,5658620,0
2013-10-11,5.0819,5.132,5.0242,5.0889,6724884,0
2013-10-14,5.0458,5.1898,5.0386,5.1609,2840427,0
2013-10-15,5.1249,5.1825,5.0889,5.1178,5747658,0
2013-10-16,5.132,5.2474,5.1105,5.1537,3865016,0
2013-10-17,5.1609,5.1898,5.1105,5.1466,4783629,0
2013-10-18,5.1825,5.204,5.1394,5.1682,4902470,0
2013-10-21,5.1825,5.2329,5.1609,5.2115,4219649,0
2013-10-22,5.1537,5.2186,5.1394,5.1682,4894838,0
2013-10-23,5.1466,5.1466,5.0531,5.0601,2885997,0
2013-10-24,4.9738,5.0169,4.8947,4.9523,10966644,0
2013-10-25,5.0242,5.0819,4.9233,5.0531,9220325,0
2013-10-28,5.0169,5.0531,4.9953,5.0314,4040556,0
2013-10-29,5.0819,5.0889,5.0242,5.0744,2792309,0
2013-10-30,5.0531,5.1394,5.0458,5.132,6042569,0
2013-10-31,5.1961,5.2111,5.0569,5.0862,7843279,0
2013-11-01,4.9307,5.0386,4.9307,4.9664,7568933,0
2013-11-04,5.0242,5.0531,4.9882,5.0169,3787298,0
2013-11-05,4.9161,4.9664,4.8658,4.8947,4806693,0
2013-11-06,4.8156,4.8874,4.7938,4.8874,4058391,0
2013-11-07,4.8874,4.9594,4.7794,4.7794,6074479,0
2013-11-08,4.7362,4.7578,4.657,4.7075,5026594,0
2013-11-11,4.6929,4.7436,4.6644,4.7219,2464846,0
2013-11-12,4.6715,4.7075,4.5635,4.5995,4000345,0
2013-11-13,4.6284,4.7362,4.6211,4.7075,4625933,0
2013-11-14,4.7147,4.7578,4.6715,4.7507,3215942,0
2013-11-15,4.7507,4.8226,4.7436,4.7866,2568564,0
2013-11-18,4.8731,4.909,4.801,4.8371,3645310,0
2013-11-19,4.8226,4.8371,4.657,4.7291,6185338,0
2013-11-20,4.7578,4.7938,4.6644,4.6786,3471966,0
2013-11-21,4.614,4.7075,4.5995,4.614,8472671,0
2013-11-22,4.614,4.6644,4.585,4.6428,11485876,0
2013-11-25,4.5707,4.6066,4.5491,4.5923,4357178,0
2013-11-26,4.5923,4.6211,4.5419,4.5995,6177168,0
2013-11-27,4.6284,4.6786,4.585,4.6428,5203686,0
2013-11-29,4.7044,4.7486,4.6971,4.7412,2410513,0
2013-12-02,4.5923,4.6284,4.4699,4.4913,5335948,0
2013-12-03,4.5725,4.5943,4.4254,4.499,5337278,0
2013-12-04,4.4331,4.477,4.3963,4.4331,4560756,0
2013-12-05,4.3815,4.4843,4.3521,4.455,8136937,0
2013-12-06,4.4124,4.4627,4.3619,4.4483,7609273,0
2013-12-09,4.434,4.4772,4.3981,4.4196,3478823,0
2013-12-10,4.4413,4.4557,4.3836,4.4124,3690980,0
2013-12-11,4.3619,4.3763,4.2467,4.2826,5998098,0
2013-12-12,4.2539,4.3331,4.2109,4.3331,4771387,0
2013-12-13,4.3547,4.3619,4.2684,4.297,3569223,0
2013-12-16,4.326,4.3693,4.297,4.326,2978355,0
2013-12-17,4.3619,4.3693,4.297,4.3043,3072040,0
2013-12-18,4.3116,4.4196,4.2467,4.3693,9084464,0
2013-12-19,4.3742,4.4697,4.3521,4.4476,2839613,0
2013-12-20,4.367,4.4403,4.3376,4.3521,3535596,0
2013-12-23,4.4182,4.4182,4.3449,4.367,3669553,0
2013-12-24,4.3889,4.4403,4.3595,4.3815,1293799,0
2013-12-26,4.4035,4.4403,4.3595,4.3815,2075460,0
2013-12-27,4.3963,4.4254,4.3742,4.4254,1753651,0
2013-12-30,4.3815,4.455,4.367,4.4182,2628599,0
2013-12-31,4.4331,4.477,4.4035,4.477,1416454,0
2014-01-02,4.3154,4.367,4.2862,4.3595,5083840,0
2014-01-03,4.3376,4.3595,4.2568,4.2935,4439106,0
2014-01-06,4.2467,4.2684,4.1963,4.2396,5354291,0
2014-01-07,4.3376,4.3815,4.2494,4.3154,6609367,0
2014-01-08,4.367,4.3889,4.2715,4.2935,6947381,0
2014-01-09,4.3229,4.3449,4.2347,4.2862,5975705,0
2014-01-10,4.3005,4.3834,4.2673,4.3502,5945865,0
2014-01-13,4.3917,4.4495,4.3751,4.4082,6391107,0
2014-01-14,4.3998,4.5159,4.3668,4.4909,14418901,0
2014-01-15,4.4495,4.5324,4.4332,4.4993,4220923,0
2014-01-16,4.4745,4.5077,4.4332,4.483,4715343,0
2014-01-17,4.483,4.5159,4.4082,4.4082,9425901,0
2014-01-21,4.4082,4.4332,4.2757,4.342,12569402,0
2014-01-22,4.2757,4.342,4.259,4.3171,9437240,0
2014-01-23,4.2922,4.3253,4.2342,4.3005,18617886,0
2014-01-24,4.2011,4.2175,4.1347,4.1928,12455233,0
2014-01-27,4.1513,4.1595,4.0684,4.0767,11020328,0
2014-01-28,4.143,4.1595,4.027,4.1016,5181105,0
2014-01-29,4.0436,4.0517,3.969,4.0187,8383574,0
2014-01-30,4.0352,4.0436,3.9027,3.9027,7698391,0
2014-01-31,3.8613,3.9192,3.7868,3.7868,10241647,0
2014-02-03,3.853,3.853,3.7121,3.7205,7691195,0
2014-02-04,3.8366,3.9192,3.8282,3.8944,7281778,0
2014-02-05,3.8447,3.853,3.7952,3.8116,11745712,0
2014-02-06,3.7783,3.9607,3.7783,3.9607,7655812,0
2014-02-07,3.969,4.0436,3.9441,4.0352,6394251,0
2014-02-10,4.0103,4.0352,3.9523,4.0023,6983161,0
2014-02-11,3.9773,4.0767,3.969,4.0767,4804174,0
2014-02-12,4.0684,4.1264,4.0103,4.0848,8638238,0
2014-02-13,3.9359,4.1016,3.9276,4.0684,7048767,0
2014-02-14,4.0517,4.1347,4.0103,4.1183,7243815,0
2014-02-18,4.0517,4.0767,3.9773,4.0517,8770353,0
2014-02-19,3.9192,4.0352,3.9192,4.0103,8881742,0
2014-02-20,4.0517,4.1016,3.9607,4.0352,4887601,0
2014-02-21,4.0352,4.143,4.027,4.1016,2968417,0
2014-02-24,4.1264,4.2011,4.1183,4.1347,6463787,0
2014-02-25,4.1595,4.1843,4.0934,4.1679,5032631,0
2014-02-26,4.1347,4.1595,4.0684,4.1098,3217789,0
2014-02-27,4.1183,4.2508,4.0848,4.2095,4614655,0
2014-02-28,4.1347,4.1595,4.0602,4.1098,5055161,0
2014-03-03,4.0436,4.0517,3.9523,4.027,3754127,0
2014-03-04,4.0848,4.1264,4.0436,4.1016,12980180,0
2014-03-05,4.1098,4.143,4.0517,4.0848,6631746,0
2014-03-06,4.1264,4.2011,4.1264,4.1679,6397435,0
2014-03-07,4.143,4.1679,4.0767,4.1016,7002716,0
2014-03-10,4.0934,4.1098,4.027,4.1016,6032353,0
2014-03-11,4.1347,4.1595,4.0352,4.0602,10977633,0
2014-03-12,4.0352,4.0517,4.0103,4.0352,2862208,0
2014-03-13,4.0517,4.0602,3.9523,3.9607,4879330,0
2014-03-14,3.9359,3.9854,3.8366,3.8944,4261627,0
2014-03-17,3.9276,3.9607,3.9027,3.9359,3138529,0
2014-03-18,3.9607,4.1016,3.9441,4.0684,5616099,0
2014-03-19,4.1016,4.2011,4.0848,4.1513,8592329,0
2014-03-20,4.1513,4.2508,4.1098,4.1843,8843916,0
2014-03-21,4.1513,4.3005,4.143,4.1843,7037744,0
2014-03-24,4.2424,4.3336,4.2175,4.3088,6443770,0
2014-03-25,4.342,4.3917,4.3253,4.3668,5252309,0
2014-03-26,4.4082,4.483,4.4082,4.4415,6505156,0
2014-03-27,4.5159,4.5572,4.4415,4.5077,25275806,0
2014-03-28,4.549,4.574,4.4495,4.4495,14095450,0
2014-03-31,4.5241,4.6236,4.483,4.6154,6250389,0
2014-04-01,4.6733,4.7065,4.5324,4.5988,8927780,0
2014-04-02,4.6236,4.7396,4.5822,4.7313,6519533,0
2014-04-03,4.723,4.7313,4.5903,4.6402,5476633,0
2014-04-04,4.8142,4.8224,4.6733,4.7065,6487223,0
2014-04-07,4.7313,4.9302,4.7148,4.8969,7148666,0
2014-04-08,5.0599,5.0768,4.7355,4.7355,14277218,0
2014-04-09,4.6522,4.8103,4.6273,4.7022,10229177,0
2014-04-10,4.7022,4.7355,4.6273,4.7106,10281284,0
2014-04-11,4.6522,4.7688,4.6273,4.7438,5813846,0
2014-04-14,4.7438,4.8103,4.7106,4.7438,3852316,0
2014-04-15,4.7438,4.7522,4.5606,4.6356,8624560,0
2014-04-16,4.6188,4.7272,4.6024,4.6938,6820287,0
2014-04-17,4.6938,4.7854,4.6522,4.7522,3569074,0
2014-04-21,4.7355,4.802,4.7022,4.7188,1946660,0
2014-04-22,4.7604,4.827,4.6773,4.7854,5523546,0
2014-04-23,4.7937,4.8188,4.7272,4.8103,4067259,0
2014-04-24,4.8519,4.8519,4.7854,4.8352,3160438,0
2014-04-25,4.8103,4.8188,4.7438,4.7688,3634658,0
2014-04-28,4.777,4.827,4.7522,4.8103,5092784,0
2014-04-29,5.7423,5.7674,5.4011,5.4761,78718405,0
2014-04-30,5.4761,5.5593,5.4511,5.5344,20985533,0
2014-05-01,5.5676,5.5762,5.4846,5.5511,8390542,0
2014-05-02,5.5261,5.5762,5.5012,5.5511,19875163,0
2014-05-05,5.4761,5.5511,5.4511,5.5428,9195526,0
2014-05-06,5.5344,5.5593,5.4928,5.4928,7956577,0
2014-05-07,5.5094,5.5593,5.4928,5.5511,36649030,0
2014-05-08,5.5676,5.6677,5.5428,5.6262,22177069,0
2014-05-09,5.5927,5.6011,5.5178,5.5676,14868121,0
2014-05-12,5.5927,5.6262,5.5676,5.6011,9060865,0
2014-05-13,5.5927,5.6509,5.5927,5.6262,8669024,0
2014-05-14,5.6092,5.6677,5.6092,5.6427,5035107,0
2014-05-15,5.6011,5.6011,5.5428,5.5762,8177424,0
2014-05-16,5.6677,5.6677,5.5843,5.6262,7179769,0
2014-05-19,5.5676,5.6011,5.5511,5.5676,3850077,0
2014-05-20,5.5762,5.6262,5.5344,5.5676,9229785,0
2014-05-21,5.5927,5.6262,5.5843,5.5927,8836604,0
2014-05-22,5.5676,5.5927,5.5261,5.5762,5570703,0
2014-05-23,5.5593,5.6092,5.5593,5.5593,8655413,0
2014-05-27,5.6343,5.6677,5.5511,5.5843,15195640,0
2014-05-28,5.6092,5.7008,5.5927,5.6843,8971508,0
2014-05-29,5.6843,5.6843,5.5762,5.6011,6505156,0
2014-05-30,5.6092,5.6509,5.5927,5.6262,11873355,0
2014-06-02,5.6262,5.6677,5.5927,5.6509,6581267,0
2014-06-03,5.6262,5.6677,5.6177,5.6427,6372213,0
2014-06-04,5.6262,5.6509,5.5593,5.5593,30517722,0
2014-06-05,5.6509,5.7258,5.6177,5.6926,43685216,0
2014-06-06,5.8174,5.8257,5.7757,5.8007,32827549,0
2014-06-09,5.7757,5.9672,5.7674,5.934,11157109,0
2014-06-10,5.8923,5.9506,5.8675,5.934,11529063,0
2014-06-11,5.9005,5.909,5.7925,5.8007,4653094,0
2014-06-12,5.8174,5.8756,5.8007,5.8423,4647057,0
2014-06-13,5.8423,5.909,5.834,5.8839,6345667,0
2014-06-16,5.8257,5.8675,5.809,5.8257,3687032,0
2014-06-17,5.7757,5.8174,5.7592,5.8174,4288492,0
2014-06-18,5.8174,5.8508,5.7674,5.8423,7319025,0
2014-06-19,5.9173,5.9506,5.8756,5.8923,4521404,0
2014-06-20,5.8257,5.8508,5.7925,5.8257,9067216,0
2014-06-23,5.7674,5.8423,5.7674,5.834,3376113,0
2014-06-24,5.8257,5.859,5.7841,5.8007,9326110,0
2014-06-25,5.8007,5.809,5.7258,5.7674,3619658,0
2014-06-26,5.7342,5.7757,5.6843,5.7592,5041070,0
2014-06-27,5.7258,5.7423,5.6759,5.7175,6137690,0
2014-06-30,5.6926,5.7757,5.6843,5.7592,8627894,0
2014-07-01,5.7508,5.8423,5.7508,5.8423,9810877,0
2014-07-02,5.8071,5.849,5.7903,5.7986,5545254,0
2014-07-03,5.8071,5.8992,5.7986,5.8741,4449186,0
2014-07-07,5.7735,5.7735,5.7232,5.7567,3095439,0
2014-07-08,5.7064,5.7064,5.5977,5.6143,4667562,0
2014-07-09,5.673,5.7735,5.673,5.7735,4047006,0
2014-07-10,5.5473,5.6647,5.5305,5.6562,8449801,0
2014-07-11,5.6228,5.6481,5.5977,5.631,2368342,0
2014-07-14,5.7064,5.7485,5.6981,5.7317,5410948,0
2014-07-15,5.673,5.7064,5.6228,5.6647,3673560,0
2014-07-16,5.7317,5.7567,5.6981,5.7064,4151873,0
2014-07-17,5.6981,5.6981,5.5808,5.6059,3612610,0
2014-07-18,5.6647,5.6899,5.6228,5.673,5010581,0
2014-07-21,5.631,5.6647,5.5977,5.6647,2269870,0
2014-07-22,5.6647,5.7485,5.6647,5.7149,2333464,0
2014-07-23,5.6981,5.7317,5.6813,5.6813,6059109,0
2014-07-24,5.7819,5.8071,5.7652,5.7735,12640828,0
2014-07-25,5.8155,5.849,5.7567,5.7903,8055195,0
2014-07-28,5.8071,5.8155,5.7401,5.7567,7700727,0
2014-07-29,5.7986,5.8155,5.7485,5.7735,11390266,0
2014-07-30,5.8155,5.8909,5.8071,5.8658,9266283,0
2014-07-31,5.7064,5.7485,5.631,5.631,6576506,0
2014-08-01,5.6562,5.7232,5.5977,5.673,12055157,0
2014-08-04,5.6899,5.7317,5.6481,5.7232,7018156,0
2014-08-05,5.631,5.6395,5.4887,5.5138,10872232,0
2014-08-06,5.4803,5.5891,5.472,5.5388,6545780,0
2014-08-07,5.5724,5.5724,5.3965,5.4299,6075175,0
2014-08-08,5.4971,5.5808,5.472,5.564,5868391,0
2014-08-11,5.564,5.564,5.5138,5.5473,6048905,0
2014-08-12,5.5222,5.6059,5.5053,5.5724,2354117,0
2014-08-13,5.6143,5.631,5.564,5.5808,4821759,0
2014-08-14,5.5808,5.5977,5.564,5.5891,1640674,0
2014-08-15,5.6813,5.6899,5.5473,5.631,4582444,0
2014-08-18,5.6647,5.673,5.6395,5.6562,2396531,0
2014-08-19,5.6562,5.673,5.6228,5.6395,3781613,0
2014-08-20,5.5977,5.6481,5.5891,5.6228,3262034,0
2014-08-21,5.6981,5.7401,5.6647,5.7232,2314331,0
2014-08-22,5.7064,5.7064,5.6059,5.6562,3488602,0
2014-08-25,5.7064,5.7735,5.6813,5.7485,2146374,0
2014-08-26,5.8155,5.8658,5.7986,5.8071,4592149,0
2014-08-27,5.8322,5.916,5.8155,5.849,8183149,0
2014-08-28,5.7735,5.8155,5.7652,5.7819,2545189,0
2014-08-29,5.7903,5.8155,5.7485,5.7567,6628201,0
2014-09-02,5.7986,5.8155,5.7652,5.8071,8636607,0
2014-09-03,5.8658,5.8823,5.8405,5.849,13399119,0
2014-09-04,5.8823,5.958,5.8574,5.8741,12870680,0
2014-09-05,5.8992,5.9663,5.8909,5.9411,10742364,0
2014-09-08,5.8823,5.9242,5.8322,5.849,3593086,0
2014-09-09,5.8155,5.8239,5.7567,5.8071,6251341,0
2014-09-10,5.7567,5.7819,5.7149,5.7485,4426379,0
2014-09-11,5.6899,5.7567,5.6899,5.7232,4368352,0
2014-09-12,5.7401,5.7735,5.7064,5.7232,7944092,0
2014-09-15,5.7317,5.7401,5.6981,5.7064,4999797,0
2014-09-16,5.673,5.7485,5.6562,5.7149,10186994,0
2014-09-17,5.7401,5.7819,5.7064,5.7149,7532795,0
2014-09-18,5.7819,5.8239,5.7567,5.7903,8960167,0
2014-09-19,5.7986,5.8155,5.7317,5.7567,10518124,0
2014-09-22,5.7652,5.7652,5.6899,5.7149,6867836,0
2014-09-23,5.7149,5.7232,5.6228,5.6228,6192521,0
2014-09-24,5.6143,5.6899,5.5977,5.6647,5825850,0
2014-09-25,5.6228,5.6562,5.5891,5.6143,7878492,0
2014-09-26,5.631,5.673,5.6143,5.6395,15733117,0
2014-09-29,5.4803,5.5305,5.4466,5.472,7807761,0
2014-09-30,5.4887,5.5473,5.4551,5.4803,16536988,0
2014-10-01,5.4803,5.5053,5.4047,5.4299,9547098,0
2014-10-02,5.3747,5.4167,5.2569,5.3409,7755177,0
2014-10-03,5.3494,5.3662,5.3159,5.3409,9743073,0
2014-10-06,5.4755,5.4924,5.3998,5.4251,9752777,0
2014-10-07,5.3831,5.3915,5.3074,5.3159,6379601,0
2014-10-08,5.3747,5.4251,5.2989,5.3998,7616894,0
2014-10-09,5.3409,5.3662,5.198,5.2148,7104682,0
2014-10-10,5.2486,5.2989,5.1477,5.1477,6068326,0
2014-10-13,5.2486,5.2989,5.2148,5.2148,4710177,0
2014-10-14,5.2148,5.2907,5.2148,5.2486,6738098,0
2014-10-15,5.1139,5.1559,4.9373,5.0719,12553135,0
2014-10-16,4.8112,5.0216,4.8112,4.9626,9366029,0
2014-10-17,5.1477,5.2065,5.1055,5.1812,7882268,0
2014-10-20,5.1392,5.198,5.1392,5.1812,14874992,0
2014-10-21,5.2148,5.2823,5.2065,5.2569,17997728,0
2014-10-22,5.2148,5.2486,5.1728,5.1812,11346025,0
2014-10-23,5.2317,5.2907,5.2148,5.2401,17416826,0
2014-10-24,5.2989,5.3494,5.2907,5.3242,5960218,0
2014-10-27,5.0886,5.1897,5.0719,5.1728,135504323,0
2014-10-28,5.1392,5.2486,5.0382,5.1055,25143145,0
2014-10-29,4.9205,4.9795,4.8364,4.9288,17000019,0
2014-10-30,4.9122,5.0803,4.887,4.9962,13283211,0
2014-10-31,4.3569,4.7017,4.3402,4.6092,13483118,0
2014-11-03,4.3737,4.4158,4.1636,4.4158,21475031,0
2014-11-04,4.2477,4.7691,4.1803,4.643,27433201,0
2014-11-05,4.584,4.6765,4.5504,4.6261,9500638,0
2014-11-06,4.8112,4.8617,4.6261,4.6765,11394918,0
2014-11-07,4.6933,4.727,4.6261,4.6514,4214787,0
2014-11-10,4.6851,4.6933,4.6176,4.6765,2004719,0
2014-11-11,4.6261,4.6597,4.6176,4.6344,5401913,0
2014-11-12,4.7523,4.7859,4.6514,4.6765,2324411,0
2014-11-13,4.6261,4.6933,4.5924,4.6344,4133811,0
2014-11-14,4.5335,4.5924,4.5253,4.5504,1966730,0
2014-11-17,4.5924,4.6092,4.542,4.584,3148823,0
2014-11-18,4.584,4.6514,4.5587,4.6344,2763355,0
2014-11-19,4.6851,4.8196,4.6176,4.7859,4499552,0
2014-11-20,4.7355,4.8279,4.727,4.7943,3504280,0
2014-11-21,4.9122,5.0886,4.8785,5.0634,6139718,0
2014-11-24,5.0382,5.0886,4.9457,4.9795,2976025,0
2014-11-25,5.1812,5.2823,5.1559,5.198,5148282,0
2014-11-26,5.0803,5.1392,5.0299,5.1139,2989781,0
2014-11-28,4.9542,4.9795,4.87,4.8953,1234895,0
2014-12-01,4.7439,4.7774,4.6344,4.7523,2421011,0
2014-12-02,4.8196,4.8279,4.7017,4.7439,2523186,0
2014-12-03,4.7439,4.8364,4.7439,4.8196,1108571,0
2014-12-04,4.6514,4.6851,4.6176,4.6344,2092177,0
2014-12-05,4.5757,4.7187,4.5673,4.6514,2280517,0
2014-12-08,4.5587,4.643,4.4832,4.5253,3855032,0
2014-12-09,4.4832,4.5166,4.4158,4.4913,2028130,0
2014-12-10,4.5253,4.5253,4.3484,4.3907,2082389,0
2014-12-11,4.298,4.3316,4.2729,4.2897,3131855,0
2014-12-12,4.2559,4.315,4.155,4.197,3063430,0
2014-12-15,4.155,4.172,3.9532,4.0039,2911976,0
2014-12-16,3.8522,3.9784,3.827,3.8691,3855680,0
2014-12-17,3.886,4.155,3.886,4.0709,3035421,0
2014-12-18,4.1383,4.197,4.13,4.1636,2339159,0
2014-12-19,4.1383,4.2224,4.1214,4.1467,1785170,0
2014-12-22,4.1887,4.2224,4.1467,4.1636,1735790,0
2014-12-23,4.155,4.2055,4.1048,4.1383,1529320,0
2014-12-24,4.1467,4.1887,4.1383,4.1887,379824,0
2014-12-26,4.2055,4.2729,4.1887,4.2224,1029421,0
2014-12-29,4.1467,4.2391,4.1467,4.2224,1024366,0
2014-12-30,4.2308,4.298,4.1887,4.2308,1450742,0
2014-12-31,4.2308,4.3065,4.1636,4.2224,630354,0
2015-01-02,4.13,4.1383,3.9446,4.0793,2867328,0
2015-01-05,3.9111,4.0373,3.8943,3.9952,2247235,0
2015-01-06,3.9784,4.0793,3.886,4.0205,2503143,0
2015-01-07,4.2477,4.3065,4.1803,4.2308,2037351,0
2015-01-08,4.1803,4.298,4.13,4.155,1904649,0
2015-01-09,4.155,4.2055,4.1048,4.1467,1638932,0
2015-01-12,4.0709,4.1214,4.0457,4.0626,1382390,0
2015-01-13,4.1289,4.1458,4.0521,4.0863,2903310,0
2015-01-14,4.0778,4.2225,4.0778,4.2054,2681828,0
2015-01-15,4.2565,4.3247,4.248,4.2565,2858415,0
2015-01-16,4.3417,4.3756,4.2821,4.3161,2350548,0
2015-01-20,4.1969,4.3247,4.1969,4.2736,2489256,0
2015-01-21,4.2651,4.4099,4.2651,4.3927,1725315,0
2015-01-22,4.4354,4.4949,4.3502,4.4099,1607132,0
2015-01-23,4.3247,4.3842,4.2821,4.3756,1701723,0
2015-01-26,4.3076,4.4862,4.299,4.4693,2097086,0
2015-01-27,4.3076,4.461,4.299,4.4437,2758442,0
2015-01-28,4.3927,4.4949,4.3674,4.3842,4995732,0
2015-01-29,4.4181,4.4779,4.3674,4.3756,2364559,0
2015-01-30,4.1969,4.2138,3.9331,3.9331,2448225,0
2015-02-02,3.9331,3.9841,3.8734,3.95,1921965,0
2015-02-03,4.0266,4.1543,4.0266,4.1373,1699230,0
2015-02-04,4.0266,4.1969,4.0266,4.1715,1898094,0
2015-02-05,4.1116,4.2138,4.1116,4.1543,1275143,0
2015-02-06,4.0352,4.1799,4.0352,4.0778,4401200,0
2015-02-09,4.0521,4.1543,4.0437,4.1373,1075396,0
2015-02-10,4.0863,4.1034,3.9159,3.95,2620121,0
2015-02-11,3.8564,3.967,3.8139,3.9331,2009819,0
2015-02-12,4.0182,4.1715,4.0096,4.1543,2716932,0
2015-02-13,4.1884,4.3417,4.1715,4.3161,2316749,0
2015-02-17,4.3161,4.3587,4.299,4.3587,868881,0
2015-02-18,4.3331,4.3502,4.248,4.2905,1672284,0
2015-02-19,4.2565,4.3161,4.2054,4.2821,805818,0
2015-02-20,4.1715,4.2138,4.1203,4.1884,1861660,0
2015-02-23,4.1884,4.2054,4.1203,4.1799,998537,0
2015-02-24,4.1629,4.3502,4.1289,4.3161,1403273,0
2015-02-25,4.2225,4.2565,4.1543,4.2054,1246880,0
2015-02-26,4.2138,4.3076,4.1884,4.2736,1550620,0
2015-02-27,4.231,4.3247,4.1969,4.2395,1294048,0
2015-03-02,4.1969,4.1969,4.0266,4.0521,1635843,0
2015-03-03,4.0096,4.0948,4.0012,4.0521,1528358,0
2015-03-04,3.9245,4.0607,3.8734,4.0521,1750959,0
2015-03-05,4.0182,4.1289,4.0012,4.0521,1356740,0
2015-03-06,3.9331,3.967,3.8819,3.9331,2697388,0
2015-03-09,3.8477,3.8819,3.8139,3.8139,1808165,0
2015-03-10,3.7714,3.8395,3.6862,3.6946,2707255,0
2015-03-11,3.6862,3.7372,3.6607,3.7202,1414768,0
2015-03-12,3.7714,3.8053,3.5245,3.5245,1695396,0
2015-03-13,3.4903,3.584,3.4478,3.5755,2846922,0
2015-03-16,3.601,3.6351,3.5245,3.5755,1101837,0
2015-03-17,3.5499,3.7288,3.5413,3.6946,1228349,0
2015-03-18,3.6521,3.8734,3.618,3.8139,1358503,0
2015-03-19,3.7797,3.8053,3.6776,3.7372,1124862,0
2015-03-20,3.8139,3.8734,3.7797,3.8309,1374713,0
2015-03-23,3.865,3.9331,3.8395,3.8819,1249375,0
2015-03-24,3.9586,3.967,3.8734,3.9159,1130969,0
2015-03-25,3.967,4.0266,3.8309,3.8309,2445541,0
2015-03-26,3.8053,3.8477,3.6862,3.7202,1310577,0
2015-03-27,3.7202,3.7627,3.618,3.6521,1381173,0
2015-03-30,3.6521,3.8053,3.6435,3.7797,733227,0
2015-03-31,3.7543,3.8309,3.7288,3.7543,1547481,0
2015-04-01,3.9331,3.967,3.8477,3.95,1535995,0
2015-04-02,4.0352,4.1289,4.0182,4.0521,1978726,0
2015-04-06,4.1116,4.231,4.1116,4.1543,1224708,0
2015-04-07,4.1478,4.1733,4.0709,4.0795,611572,0
2015-04-08,4.1649,4.2843,4.1562,4.2332,1424684,0
2015-04-09,4.2586,4.3099,4.1478,4.1562,1489797,0
2015-04-10,4.1478,4.3099,4.1478,4.2673,1083599,0
2015-04-13,4.216,4.293,4.1052,4.1306,1349343,0
2015-04-14,4.1819,4.2502,4.1392,4.199,933503,0
2015-04-15,4.2673,4.3612,4.2416,4.3185,1444802,0
2015-04-16,4.3099,4.3697,4.2759,4.3185,1078494,0
2015-04-17,4.2076,4.2673,4.1392,4.1733,1917388,0
2015-04-20,4.1819,4.1905,4.0966,4.1223,1488522,0
2015-04-21,4.1392,4.199,4.1392,4.1733,737711,0
2015-04-22,4.199,4.3099,4.1649,4.3014,1490014,0
2015-04-23,4.293,4.3952,4.2586,4.3697,1329658,0
2015-04-24,4.3441,4.4719,4.3441,4.4634,1526486,0
2015-04-27,4.4465,4.566,4.4293,4.4634,1512445,0
2015-04-28,4.6001,4.7709,4.6001,4.7026,2552571,0
2015-04-29,4.6001,4.7623,4.6001,4.6684,2488012,0
2015-04-30,4.6684,4.6684,4.5234,4.6341,1399726,0
2015-05-01,4.6513,4.6855,4.5489,4.6599,722476,0
2015-05-04,4.6087,4.6599,4.566,4.583,1511274,0
2015-05-05,4.566,4.7709,4.5489,4.7538,1501782,0
2015-05-06,4.788,4.8732,4.7538,4.839,2695561,0
2015-05-07,4.788,4.8816,4.7365,4.8647,1535300,0
2015-05-08,4.9415,5.0184,4.839,4.9841,976271,0
2015-05-11,4.9415,4.9501,4.8219,4.8306,1208503,0
2015-05-12,4.8049,4.9074,4.7793,4.839,1105573,0
2015-05-13,4.8647,4.9415,4.788,4.8477,1008845,0
2015-05-14,4.9501,5.0438,4.9331,5.0098,1244006,0
2015-05-15,5.0268,5.1037,4.9669,5.0609,808097,0
2015-05-18,5.0354,5.0354,4.8477,4.8816,1011158,0
2015-05-19,4.8732,4.9074,4.788,4.8049,948610,0
2015-05-20,4.8477,4.8904,4.8049,4.8219,1039776,0
2015-05-21,4.7453,4.8219,4.6684,4.6769,1254902,0
2015-05-22,4.6599,4.6855,4.5234,4.566,1582630,0
2015-05-26,4.5489,4.5489,4.4124,4.4209,1509078,0
2015-05-27,4.4124,4.4719,4.3783,4.4551,1287008,0
2015-05-28,4.3697,4.3867,4.2673,4.3697,1173417,0
2015-05-29,4.3185,4.3697,4.2076,4.2416,1277165,0
2015-06-01,4.2416,4.2502,4.1733,4.2246,1167209,0
2015-06-02,4.2759,4.4807,4.2673,4.3952,1866302,0
2015-06-03,4.3952,4.4381,4.3014,4.3014,1090394,0
2015-06-04,4.3014,4.4209,4.293,4.4038,2043347,0
2015-06-05,4.3612,4.3952,4.3356,4.3441,1251738,0
2015-06-08,4.3612,4.3612,4.2759,4.2759,3339142,0
2015-06-09,4.2759,4.3185,4.2332,4.2759,1673780,0
2015-06-10,4.3697,4.4465,4.3441,4.3867,1215066,0
2015-06-11,4.3612,4.4891,4.3099,4.4551,1710584,0
2015-06-12,4.4209,4.5489,4.4038,4.5147,3337971,0
2015-06-15,4.4381,4.4465,4.3526,4.4293,1032629,0
2015-06-16,4.4719,4.6428,4.4634,4.6001,1352155,0
2015-06-17,4.5489,4.6172,4.4551,4.583,1109961,0
2015-06-18,4.583,4.6855,4.5234,4.6172,1693357,0
2015-06-19,4.583,4.6087,4.4977,4.5234,2132280,0
2015-06-22,4.6258,4.6599,4.5574,4.5915,1013061,0
2015-06-23,4.6087,4.6513,4.5404,4.6513,816532,0
2015-06-24,4.6258,4.7281,4.6258,4.6513,586559,0
2015-06-25,4.6341,4.6341,4.4977,4.5404,930456,0
2015-06-26,4.5915,4.7281,4.583,4.6684,1388243,0
2015-06-29,4.566,4.6172,4.4977,4.5234,1137379,0
2015-06-30,4.6087,4.6769,4.5489,4.6428,1221785,0
2015-07-01,4.6513,4.7026,4.5063,4.5574,1838766,0
2015-07-02,4.6001,4.6513,4.5745,4.6172,881478,0
2015-07-06,4.4807,4.6087,4.4719,4.5404,803793,0
2015-07-07,4.5063,4.5147,4.3867,4.4977,728804,0
2015-07-08,4.4293,4.4634,4.3185,4.3185,2711456,0
2015-07-09,4.4038,4.4634,4.3526,4.4124,2128882,0
2015-07-10,4.5234,4.6172,4.4293,4.566,2124078,0
2015-07-13,4.6428,4.6939,4.5745,4.6599,1432067,0
2015-07-14,4.6684,4.7793,4.6513,4.7709,2856765,0
2015-07-15,4.7709,4.7964,4.7026,4.7793,1161325,0
2015-07-16,4.788,4.8219,4.6599,4.6599,621242,0
2015-07-17,4.7111,4.7195,4.5745,4.6087,971700,0
2015-07-20,4.5915,4.5915,4.5318,4.566,955649,0
2015-07-21,4.5489,4.6258,4.5404,4.5574,1104690,0
2015-07-22,4.4891,4.4977,4.3612,4.3697,537698,0
2015-07-23,4.2586,4.2843,4.1136,4.1306,1381682,0
2015-07-24,4.0283,4.088,3.9601,4.088,908194,0
2015-07-27,4.0709,4.1478,3.9941,4.0111,1222211,0
2015-07-28,4.1136,4.1562,3.9685,4.1223,1594933,0
2015-07-29,4.1223,4.1819,4.0368,4.1306,711815,0
2015-07-30,4.1136,4.1223,3.9601,3.9601,1658909,0
2015-07-31,4.0111,4.0368,3.9429,3.9855,1882354,0
2015-08-03,3.9771,4.0624,3.9345,4.0539,1008424,0
2015-08-04,4.0454,4.0709,3.9088,3.9515,1511741,0
2015-08-05,4.0111,4.0454,3.9258,3.9429,1112775,0
2015-08-06,3.9771,4.0111,3.8662,3.9002,2531068,0
2015-08-07,3.8662,3.8917,3.7126,3.738,1636177,0
2015-08-10,3.7894,3.832,3.7467,3.8233,1053953,0
2015-08-11,3.7126,3.815,3.6015,3.7126,1488669,0
2015-08-12,3.6868,3.7637,3.6102,3.7211,2023662,0
2015-08-13,3.6613,3.6868,3.5588,3.5588,978261,0
2015-08-14,3.6273,3.6442,3.5333,3.5504,995251,0
2015-08-17,3.5077,3.5931,3.4906,3.4906,1068015,0
2015-08-18,3.4821,3.6783,3.3967,3.5931,1466630,0
2015-08-19,3.465,3.5588,3.4137,3.5161,2363341,0
2015-08-20,3.465,3.5675,3.4224,3.5418,1383673,0
2015-08-21,3.448,3.5249,3.4224,3.4224,1031575,0
2015-08-24,3.1662,3.4309,3.081,3.3284,2978493,0
2015-08-25,3.465,3.465,3.3114,3.3284,1600205,0
2015-08-26,3.3284,3.5333,3.2858,3.5249,1571148,0
2015-08-27,3.5418,3.6955,3.5333,3.6186,1500846,0
2015-08-28,3.5844,3.5931,3.448,3.4821,1588373,0
2015-08-31,3.354,3.448,3.2944,3.4137,1097190,0
2015-09-01,3.2858,3.32,3.2261,3.2601,1117343,0
2015-09-02,3.3454,3.4053,3.2601,3.3967,1831386,0
2015-09-03,3.4137,3.5333,3.3798,3.4906,3081600,0
2015-09-04,3.371,3.3798,3.2089,3.2261,2461413,0
2015-09-08,3.2773,3.3371,3.2005,3.2175,1531661,0
2015-09-09,3.2773,3.3371,3.1834,3.1834,894953,0
2015-09-10,3.1065,3.2601,3.081,3.2005,893932,0
2015-09-11,3.2089,3.2261,3.081,3.098,1108907,0
2015-09-14,3.1065,3.2773,3.081,3.2687,1128006,0
2015-09-15,3.2346,3.2773,3.2005,3.2516,1586615,0
2015-09-16,3.3371,3.3967,3.3028,3.3627,2911350,0
2015-09-17,3.329,3.4193,3.3019,3.3382,1718784,0
2015-09-18,3.2931,3.3201,3.0944,3.1125,2146557,0
2015-09-21,3.0944,3.1216,3.0224,3.0493,1274679,0
2015-09-22,2.9681,3.0493,2.9141,2.9772,1158183,0
2015-09-23,2.9863,2.9953,2.8148,2.8148,745069,0
2015-09-24,2.7066,3.0042,2.6705,2.9501,2182025,0
2015-09-25,2.9592,2.9953,2.8148,2.9141,1944606,0
2015-09-28,2.86,2.86,2.7155,2.7337,1735090,0
2015-09-29,2.7607,2.8148,2.6975,2.7786,1547128,0
2015-09-30,2.9141,2.9141,2.8148,2.8418,2900061,0
2015-10-01,2.905,2.9322,2.7969,2.887,914442,0
2015-10-02,2.8689,3.0493,2.8238,3.0493,1331430,0
2015-10-05,3.0944,3.1758,3.0764,3.1666,1291931,0
2015-10-06,3.1666,3.248,3.1576,3.2028,1062750,0
2015-10-07,3.2931,3.5817,3.2931,3.4914,3398403,0
2015-10-08,3.5274,3.5997,3.4734,3.5726,2679153,0
2015-10-09,3.5997,3.6629,3.5185,3.6448,1697650,0
2015-10-12,3.5907,3.6539,3.4734,3.5366,1295778,0
2015-10-13,3.4463,3.4734,3.1937,3.2028,2993388,0
2015-10-14,3.1937,3.2931,3.1395,3.2568,1802394,0
2015-10-15,3.275,3.3201,3.2118,3.275,1157741,0
2015-10-16,3.284,3.3922,3.1666,3.3831,3911268,0
2015-10-19,3.3561,3.3742,3.275,3.2931,649536,0
2015-10-20,3.284,3.3653,3.1487,3.1937,854495,0
2015-10-21,3.248,3.2568,3.1576,3.1847,1135239,0
2015-10-22,3.2568,3.329,3.1666,3.248,1344842,0
2015-10-23,3.3471,3.4013,3.275,3.3111,1131028,0
2015-10-26,3.3742,3.3831,3.2209,3.2298,937941,0
2015-10-27,3.2118,3.248,3.1576,3.2298,969865,0
2015-10-28,3.248,3.3742,3.1487,3.2118,1339742,0
2015-10-29,3.1306,3.248,3.1306,3.1666,954568,0
2015-10-30,3.1847,3.2209,3.1395,3.2209,904579,0
2015-11-02,3.2298,3.3111,3.1937,3.2568,1038776,0
2015-11-03,3.2931,3.5456,3.2931,3.5185,1715717,0
2015-11-04,3.5997,3.6358,3.4644,3.5546,1753169,0
2015-11-05,3.5997,3.6539,3.5095,3.6269,1446484,0
2015-11-06,3.5095,3.5726,3.3471,3.5274,1001787,0
2015-11-09,3.4374,3.4463,3.3471,3.3742,996113,0
2015-11-10,3.4013,3.5546,3.3382,3.4554,1053329,0
2015-11-11,3.6719,3.708,3.5274,3.5997,1526290,0
2015-11-12,3.4825,3.6087,3.4193,3.4914,1520526,0
2015-11-13,3.4644,3.4644,3.3382,3.4013,991700,0
2015-11-16,3.3831,3.5185,3.3471,3.5005,662943,0
2015-11-17,3.5817,3.6629,3.4914,3.5366,1155745,0
2015-11-18,3.5997,3.6899,3.5456,3.6448,1097555,0
2015-11-19,3.7169,3.8164,3.6629,3.7712,1037144,0
2015-11-20,3.7532,3.9245,3.7532,3.8614,1164169,0
2015-11-23,3.8252,3.8343,3.6991,3.735,1183123,0
2015-11-24,3.6991,3.8072,3.6629,3.7892,1111852,0
2015-11-25,3.6269,3.708,3.5546,3.5726,1323892,0
2015-11-27,3.5907,3.5997,3.4554,3.4734,1042799,0
2015-11-30,3.4103,3.4734,3.329,3.4103,1820685,0
2015-12-01,3.3831,3.4103,3.3201,3.3922,1510735,0
2015-12-02,3.3922,3.5366,3.3201,3.5185,1362453,0
2015-12-03,3.708,3.735,3.6087,3.6269,1981591,0
2015-12-04,3.7532,3.7712,3.6269,3.6539,1785658,0
2015-12-07,3.8164,3.8886,3.6899,3.7169,2159194,0
2015-12-08,3.5907,3.6809,3.5095,3.6629,3909017,0
2015-12-09,3.7892,3.8072,3.708,3.7169,2115079,0
2015-12-10,3.6809,3.7169,3.5274,3.5366,1079264,0
2015-12-11,3.6269,3.6358,3.5366,3.5546,1725915,0
2015-12-14,3.5546,3.6358,3.5185,3.6269,1955760,0
2015-12-15,3.6719,3.6991,3.5997,3.6539,1585036,0
2015-12-16,3.5274,3.708,3.4554,3.6991,2894961,0
2015-12-17,3.7892,3.8252,3.6809,3.708,1689558,0
2015-12-18,3.5817,3.6087,3.4825,3.4914,1599888,0
2015-12-21,3.4734,3.5005,3.3742,3.4193,1296514,0
2015-12-22,3.4463,3.4554,3.4013,3.4463,896409,0
2015-12-23,3.5274,3.6087,3.5185,3.5726,1218925,0
2015-12-24,3.6087,3.6539,3.5907,3.5997,168140,0
2015-12-28,3.6539,3.735,3.6178,3.6899,1001901,0
2015-12-29,3.7441,3.7532,3.6539,3.6899,939026,0
2015-12-30,3.6087,3.6269,3.5637,3.5637,2509133,0
2015-12-31,3.5637,3.5907,3.4554,3.5095,1165542,0
2016-01-04,3.4374,3.4554,3.3336,3.3831,1661204,0
2016-01-05,3.3831,3.4013,3.3111,3.3561,660192,0
2016-01-06,3.2568,3.3831,3.2568,3.329,907025,0
2016-01-07,3.2298,3.2614,3.1937,3.2028,969978,0
2016-01-08,3.275,3.3111,3.1847,3.2028,962093,0
2016-01-11,3.3111,3.329,3.1487,3.1666,1967807,0
2016-01-12,3.2082,3.2462,3.1122,3.2272,782037,0
2016-01-13,3.2556,3.2982,3.161,3.161,582907,0
2016-01-14,3.1516,3.2462,3.1326,3.1894,1090595,0
2016-01-15,3.0664,3.1043,3.0095,3.019,951911,0
2016-01-19,3.0569,3.0853,2.9623,3.0757,1196535,0
2016-01-20,2.9812,3.0569,2.8771,3.0379,1349852,0
2016-01-21,2.8865,3.0379,2.8865,2.9623,1130876,0
2016-01-22,3.0474,3.0757,2.9359,3.0002,1333479,0
2016-01-25,2.9905,3.019,2.8865,2.9054,1857116,0
2016-01-26,2.9054,2.9386,2.8676,2.915,2085116,0
2016-01-27,2.9054,2.9433,2.8581,2.915,2786014,0
2016-01-28,2.9528,2.9717,2.896,2.9338,2063447,0
2016-01-29,3.0095,3.0665,2.9623,3.0284,5387529,0
2016-02-01,3.0002,3.1798,2.9623,3.1798,2715981,0
2016-02-02,3.0569,3.0664,2.8581,2.8865,2477587,0
2016-02-03,3.019,3.0569,2.9054,3.0474,835315,0
2016-02-04,3.0946,3.3218,3.0946,3.284,1395381,0
2016-02-05,3.2178,3.3218,3.2178,3.2746,657343,0
2016-02-08,3.2082,3.2366,3.1136,3.161,628283,0
2016-02-09,3.0946,3.142,3.0214,3.1136,346184,0
2016-02-10,3.1516,3.2746,3.1136,3.161,1038187,0
2016-02-11,3.0946,3.161,3.0521,3.1043,1267321,0
2016-02-12,3.1705,3.2225,3.1043,3.1516,459496,0
2016-02-16,3.2178,3.2366,3.1705,3.1989,453414,0
2016-02-17,3.3787,3.4259,3.284,3.3691,1355710,0
2016-02-18,3.284,3.3029,3.161,3.2082,675983,0
2016-02-19,3.1326,3.2556,3.1136,3.2462,1425698,0
2016-02-22,3.3313,3.4448,3.3139,3.4354,560399,0
2016-02-23,3.3598,3.4023,3.2746,3.3502,477750,0
2016-02-24,3.2746,3.3787,3.2462,3.3691,1069455,0
2016-02-25,3.4164,3.4448,3.2936,3.3313,1631541,0
2016-02-26,3.3787,3.3787,3.284,3.3029,388085,0
2016-02-29,3.4071,3.53,3.3787,3.4827,1133157,0
2016-03-01,3.4827,3.7005,3.4544,3.7005,913032,0
2016-03-02,3.7952,3.8613,3.7619,3.8424,2303804,0
2016-03-03,4.1358,4.3345,4.0885,4.2872,5294440,0
2016-03-04,4.6184,4.6468,4.344,4.3629,5150940,0
2016-03-07,4.3914,4.4196,4.2398,4.2493,2889837,0
2016-03-08,4.3723,4.3818,4.221,4.2683,5707633,0
2016-03-09,4.3818,4.396,4.2683,4.3061,3537521,0
2016-03-10,4.3345,4.3535,4.1736,4.2872,7010902,0
2016-03-11,4.344,4.415,4.2967,4.3535,6066910,0
2016-03-14,4.344,4.344,4.2398,4.2683,3092719,0
2016-03-15,4.0979,4.1169,3.9653,3.9653,3553063,0
2016-03-16,3.9086,4.1309,3.8803,4.1263,3751328,0
2016-03-17,4.448,4.5522,4.3297,4.5239,5833239,0
2016-03-18,4.5616,4.5711,4.3723,4.4765,2069588,0
2016-03-21,4.4576,4.5143,4.4291,4.4765,1894076,0
2016-03-22,4.4388,4.5332,4.4196,4.4765,905080,0
2016-03-23,4.4765,4.4765,4.3393,4.3629,892925,0
2016-03-24,4.3061,4.3535,4.2398,4.344,958847,0
2016-03-28,4.4388,4.5522,4.4196,4.5049,1885706,0
2016-03-29,4.4388,4.59,4.3582,4.5049,2493126,0
2016-03-30,4.5522,4.6658,4.5428,4.5995,1766371,0
2016-03-31,4.5616,4.59,4.3818,4.4007,1228959,0
2016-04-01,4.3535,4.59,4.3061,4.5428,1461532,0
2016-04-04,4.4103,4.4765,4.2872,4.3345,821919,0
2016-04-05,4.3156,4.4103,4.2398,4.344,702731,0
2016-04-06,4.2777,4.344,4.2304,4.2683,2043233,0
2016-04-07,4.2493,4.2967,4.1736,4.2304,1255443,0
2016-04-08,4.4576,4.5049,4.344,4.3723,2914800,0
2016-04-11,4.4576,4.5522,4.4432,4.4576,5511425,0
2016-04-12,4.5239,4.5995,4.448,4.5616,12481474,0
2016-04-13,4.6658,4.6941,4.5616,4.59,2643200,0
2016-04-14,4.5616,4.5711,4.4813,4.4954,3735260,0
2016-04-15,4.4765,4.5049,4.4196,4.4859,2064532,0
2016-04-18,4.4103,4.5332,4.3818,4.5049,2453065,0
2016-04-19,4.5806,4.6373,4.5143,4.6184,2197503,0
2016-04-20,4.5806,4.628,4.5143,4.5995,1727607,0
2016-04-21,4.6562,4.6658,4.4859,4.5049,1100608,0
2016-04-22,4.5049,4.5711,4.4623,4.5049,1282107,0
2016-04-25,4.5522,4.5522,4.4388,4.4954,1646439,0
2016-04-26,4.6373,4.6658,4.5711,4.5995,3999256,0
2016-04-27,4.7509,4.7793,4.6847,4.7132,4455626,0
2016-04-28,4.7132,4.8218,4.6941,4.7604,3484610,0
2016-04-29,4.9023,5.0916,4.8929,5.0916,3711636,0
2016-05-02,4.9874,5.0065,4.7604,4.8834,2512243,0
2016-05-03,4.7604,4.8076,4.6941,4.7414,2830198,0
2016-05-04,4.7509,4.8929,4.7132,4.8739,2390533,0
2016-05-05,4.9497,4.9733,4.7793,4.7982,2243011,0
2016-05-06,4.7699,4.9402,4.7604,4.9308,1781139,0
2016-05-09,4.8456,4.9402,4.6658,4.9023,2629581,0
2016-05-10,4.9685,5.0916,4.9259,5.0916,1977143,0
2016-05-11,5.1484,5.1863,5.0822,5.1484,1190197,0
2016-05-12,5.0822,5.1768,4.9592,5.1294,1840742,0
2016-05-13,4.997,5.0348,4.8076,4.8645,1579188,0
2016-05-16,4.8456,4.9448,4.8456,4.8834,1115250,0
2016-05-17,4.8076,4.9118,4.7509,4.8266,1299646,0
2016-05-18,4.6941,4.8834,4.6752,4.7793,881985,0
2016-05-19,4.6847,4.7509,4.5995,4.7036,1201026,0
2016-05-20,4.8076,4.9118,4.7414,4.7699,895525,0
2016-05-23,4.609,4.8172,4.5428,4.7509,2381455,0
2016-05-24,4.8266,4.8456,4.6847,4.7321,1644450,0
2016-05-25,4.7793,4.7982,4.6515,4.7036,1122353,0
2016-05-26,4.7036,4.8218,4.7036,4.7699,890659,0
2016-05-27,4.6658,4.7321,4.6231,4.6658,747346,0
2016-05-31,4.6184,4.7036,4.4954,4.5428,2237997,0
2016-06-01,4.5143,4.6658,4.4717,4.6562,938523,0
2016-06-02,4.5995,4.7414,4.5711,4.7414,3512189,0
2016-06-03,4.8172,4.8834,4.7888,4.8739,1449933,0
2016-06-06,4.8834,4.997,4.8172,4.8456,1317897,0
2016-06-07,4.8361,4.9212,4.8266,4.9023,826901,0
2016-06-08,5.0253,5.2052,5.0253,5.1863,1438438,0
2016-06-09,5.1484,5.1578,5.0727,5.1294,674916,0
2016-06-10,5.0159,5.0443,4.8739,4.8739,918129,0
2016-06-13,4.7888,4.9071,4.7699,4.855,950826,0
2016-06-14,4.9023,5.0207,4.6562,4.6941,1700759,0
2016-06-15,4.7036,4.7888,4.5806,4.6847,1284556,0
2016-06-16,4.628,4.7604,4.5428,4.7604,978315,0
2016-06-17,4.8456,4.9308,4.7982,4.8739,1451240,0
2016-06-20,5.0159,5.0538,4.9592,4.9781,845223,0
2016-06-21,4.9874,5.0207,4.8929,4.9874,572594,0
2016-06-22,4.9874,5.0727,4.9497,4.9781,797663,0
2016-06-23,5.0727,5.2242,5.0207,5.2146,777482,0
2016-06-24,4.8929,4.9781,4.855,4.9023,993383,0
2016-06-27,4.9023,4.9118,4.7321,4.7888,1166565,0
2016-06-28,4.9023,4.9874,4.8834,4.9781,819803,0
2016-06-29,5.0822,5.2526,5.0443,5.243,609136,0
2016-06-30,5.2526,5.4323,5.1863,5.3945,1016905,0
2016-07-01,5.385,5.4038,5.2809,5.3755,412421,0
2016-07-05,5.3187,5.3519,5.1484,5.2052,743198,0
2016-07-06,5.1768,5.1863,5.0395,5.1578,805079,0
2016-07-07,5.1631,5.2869,5.1536,5.1631,1250901,0
2016-07-08,5.3727,5.4298,5.3346,5.4204,671705,0
2016-07-11,5.4394,5.5441,5.4394,5.506,530079,0
2016-07-12,5.6107,5.6584,5.4108,5.4204,672203,0
2016-07-13,5.4011,5.5346,5.3821,5.525,889819,0
2016-07-14,5.6204,5.7585,5.6204,5.649,957955,0
2016-07-15,5.6584,5.6584,5.5441,5.6107,1240664,0
2016-07-18,5.5917,5.7156,5.5441,5.7156,1696753,0
2016-07-19,5.649,5.6774,5.5917,5.649,1547140,0
2016-07-20,5.6871,5.7156,5.5965,5.668,1934587,0
2016-07-21,5.668,5.7061,5.5346,5.5727,1325923,0
2016-07-22,5.525,5.7823,5.4869,5.7727,1148300,0
2016-07-25,5.7442,5.7965,5.6252,5.7346,2540233,0
2016-07-26,5.8013,5.8584,5.7727,5.8394,2319191,0
2016-07-27,5.9156,5.9251,5.7775,5.7918,1786562,0
2016-07-28,5.8013,5.83,5.6584,5.6965,1663543,0
2016-07-29,5.849,6.0061,5.8061,5.9538,1916846,0
2016-08-01,5.9347,5.9347,5.7727,5.8584,1674577,0
2016-08-02,5.8775,5.9251,5.7346,5.7823,1417651,0
2016-08-03,5.7536,5.9156,5.668,5.8871,1861463,0
2016-08-04,5.9538,6.1633,5.9156,6.1061,2486461,0
2016-08-05,6.1633,6.1729,5.9918,6.1157,1834413,0
2016-08-08,6.1443,6.2586,6.1253,6.249,1472869,0
2016-08-09,6.23,6.3919,6.2204,6.3729,1023107,0
2016-08-10,6.4015,6.4205,6.3348,6.3729,1242334,0
2016-08-11,6.3729,6.6109,6.3539,6.6016,1410135,0
2016-08-12,6.5348,6.6396,6.5253,6.5539,885089,0
2016-08-15,6.5729,6.7063,6.5634,6.6586,758789,0
2016-08-16,6.6016,6.6679,6.5443,6.5919,701574,0
2016-08-17,6.4967,6.6776,6.449,6.6683,767925,0
2016-08-18,6.6683,6.6873,6.5778,6.6776,716095,0
2016-08-19,6.63,6.773,6.5253,6.7635,1150169,0
2016-08-22,6.6873,6.692,6.5825,6.6016,1272214,0
2016-08-23,6.6586,6.711,6.5253,6.5443,1140756,0
2016-08-24,6.4777,6.6968,6.449,6.5919,1228802,0
2016-08-25,6.6016,6.6492,6.5443,6.6016,1164929,0
2016-08-26,6.6396,6.7253,6.4443,6.5158,1500108,0
2016-08-29,6.5634,6.8205,6.5158,6.7635,1261316,0
2016-08-30,6.7538,6.7825,6.5681,6.6873,1942749,0
2016-08-31,6.7348,6.7635,6.5871,6.6683,2379585,0
2016-09-01,6.6109,6.6776,6.5634,6.6109,1408715,0
2016-09-02,6.7063,6.7348,6.6109,6.6683,3573966,0
2016-09-06,6.7635,6.8492,6.711,6.8112,2510566,0
2016-09-07,6.8205,6.8482,6.7158,6.7538,1563025,0
2016-09-08,6.8396,6.8492,6.7158,6.7635,3254694,0
2016-09-09,6.6492,6.6492,6.3919,6.3919,1137411,0
2016-09-12,6.3348,6.5634,6.2586,6.5539,1776260,0
2016-09-13,6.3729,6.4205,6.1633,6.2204,1234370,0
2016-09-14,6.1157,6.2204,6.0976,6.1633,1344118,0
2016-09-15,6.2013,6.3252,6.1347,6.3062,987018,0
2016-09-16,6.23,6.249,6.1443,6.2396,1173207,0
2016-09-19,6.2776,6.3919,6.1919,6.23,1048089,0
2016-09-20,6.3539,6.3824,6.2681,6.2872,1299151,0
2016-09-21,6.43,6.4681,6.2776,6.449,1327491,0
2016-09-22,6.5729,6.6683,6.4205,6.4396,1409245,0
2016-09-23,6.3919,6.4587,6.3348,6.3539,1045295,0
2016-09-26,6.2776,6.3442,6.249,6.2681,775666,0
2016-09-27,6.3157,6.4396,6.2396,6.4396,955837,0
2016-09-28,6.4396,6.6109,6.4015,6.5919,1380551,0
2016-09-29,6.6109,6.6538,6.2966,6.4015,1519265,0
2016-09-30,6.3919,6.4587,6.3539,6.3824,1506007,0
2016-10-03,6.3634,6.5443,6.3539,6.5158,822234,0
2016-10-04,6.5348,6.5729,6.3442,6.3729,1430269,0
2016-10-05,6.5063,6.6063,6.4871,6.5539,1100663,0
2016-10-06,6.5158,6.5539,6.449,6.5443,1782551,0
2016-10-07,6.6206,6.7397,6.5539,6.7348,1741844,0
2016-10-10,6.7538,6.7873,6.6492,6.7063,585070,0
2016-10-11,6.6776,6.6873,6.5355,6.6206,639200,0
2016-10-12,6.6206,6.6968,6.5491,6.5919,369995,0
2016-10-13,6.5919,6.9254,6.5443,6.8968,1502365,0
2016-10-14,6.9825,7.0398,6.9254,7.0111,925688,0
2016-10-17,7.0779,7.2398,7.0682,7.1635,1629123,0
2016-10-18,7.2398,7.5445,7.2302,7.5065,1367577,0
2016-10-19,7.497,7.535,7.4017,7.4397,821767,0
2016-10-20,7.4017,7.5637,7.3827,7.497,873847,0
2016-10-21,7.4017,7.4874,7.3731,7.3827,1232695,0
2016-10-24,7.5065,7.535,7.4207,7.5065,776141,0
2016-10-25,7.4874,7.5637,7.3921,7.5255,1205988,0
2016-10-26,7.6303,7.7065,7.5541,7.5637,1114722,0
2016-10-27,7.6398,7.6588,7.5445,7.5541,820803,0
2016-10-28,7.5637,7.6018,7.4302,7.535,600731,0
2016-10-31,7.6875,7.8066,7.6113,7.7924,1160452,0
2016-11-01,7.6875,7.7541,7.4494,7.5541,1009234,0
2016-11-02,7.5065,7.8207,7.4397,7.497,1761331,0
2016-11-03,7.5445,7.7018,7.4684,7.4684,1148842,0
2016-11-04,7.4779,7.6778,7.4112,7.516,932180,0
2016-11-07,7.7447,7.9066,7.7256,7.897,664163,0
2016-11-08,7.859,8.1258,7.7731,8.0113,1332710,0
2016-11-09,7.697,7.9636,7.697,7.7256,1425780,0
2016-11-10,7.3636,7.3921,7.0349,7.0492,1668510,0
2016-11-11,6.773,7.0206,6.6396,6.973,1981606,0
2016-11-14,6.8682,7.0682,6.7635,7.0492,1563996,0
2016-11-15,7.0492,7.6113,7.0492,7.516,2038347,0
2016-11-16,7.3351,7.4874,7.3113,7.3921,1619438,0
2016-11-17,7.4494,7.5016,7.2349,7.2778,1170674,0
2016-11-18,7.6208,7.7779,7.4779,7.7351,2067920,0
2016-11-21,8.1352,8.2687,8.027,8.1542,4781026,0
2016-11-22,8.3447,8.3543,8.0828,8.1638,2544890,0
2016-11-23,8.021,8.021,7.859,7.9636,2196953,0
2016-11-25,7.7924,7.8637,7.7637,7.8114,1036961,0
2016-11-28,7.8304,8.059,7.8017,7.9923,1483515,0
2016-11-29,7.9256,7.9543,7.7637,7.7731,1950375,0
2016-11-30,7.859,8.0304,7.8399,7.859,1842808,0
2016-12-01,7.6113,7.6588,7.0779,7.1063,2844758,0
2016-12-02,7.154,7.3445,7.1349,7.2302,1506740,0
2016-12-05,7.2016,7.2777,7.1731,7.2492,877383,0
2016-12-06,7.2778,7.4874,7.2492,7.4494,1291107,0
2016-12-07,7.535,7.5731,7.3541,7.5637,1354484,0
2016-12-08,7.5637,7.6494,7.516,7.5731,1154500,0
2016-12-09,7.5541,7.697,7.5065,7.5637,1182912,0
2016-12-12,7.516,7.5432,7.3445,7.4589,1206063,0
2016-12-13,7.4302,7.5731,7.3731,7.4779,1487938,0
2016-12-14,7.516,7.5445,7.2492,7.2874,1829576,0
2016-12-15,7.1826,7.4207,7.1731,7.3921,1466274,0
2016-12-16,7.4589,7.6588,7.3921,7.5065,1878497,0
2016-12-19,7.6494,7.6637,7.4589,7.4684,1018793,0
2016-12-20,7.5637,7.6303,7.4684,7.6208,640448,0
2016-12-21,7.7256,7.7731,7.578,7.6779,633213,0
2016-12-22,7.6588,7.7731,7.6303,7.7447,993356,0
2016-12-23,7.859,8.0018,7.859,7.9543,1312445,0
2016-12-27,8.059,8.0875,7.9923,8.0685,782057,0
2016-12-28,8.221,8.4876,8.2019,8.4399,1691583,0
2016-12-29,8.4782,8.683,8.4209,8.5925,1884868,0
2016-12-30,8.64,8.64,8.4235,8.4686,1082745,0
2017-01-03,8.8306,8.9069,8.7068,8.8592,1502223,0
2017-01-04,8.9639,9.0545,8.9068,9.0115,1449232,0
2017-01-05,9.0094,9.1327,8.9798,9.0587,1250378,0
2017-01-06,8.9402,9.0489,8.9205,8.96,694890,0
2017-01-09,8.9502,9.2363,8.9028,9.1377,1211428,0
2017-01-10,9.2363,9.2857,9.1377,9.1969,1214111,0
2017-01-11,8.9008,9.4041,8.8614,9.3647,1358668,0
2017-01-12,9.4635,9.759,9.4091,9.7,1566678,0
2017-01-13,9.622,9.709,9.4725,9.632,1319094,0
2017-01-17,9.819,10.016,9.582,9.859,1737625,0
2017-01-18,9.779,9.809,9.512,9.522,1273303,0
2017-01-19,9.542,9.562,9.2994,9.4234,1673379,0
2017-01-20,9.4924,9.661,9.4532,9.582,738415,0
2017-01-23,9.641,9.976,9.641,9.966,1766668,0
2017-01-24,9.641,9.719,9.592,9.69,2079682,0
2017-01-25,9.759,9.991,9.759,9.897,1294241,0
2017-01-26,9.879,9.956,9.759,9.917,992746,0
2017-01-27,9.946,9.946,9.854,9.887,855663,0
2017-01-30,9.779,9.819,9.68,9.739,1080600,0
2017-01-31,9.759,9.814,9.664,9.779,860505,0
2017-02-01,9.879,10.095,9.859,10.006,1157249,0
2017-02-02,10.115,10.213,10.105,10.163,1243686,0
2017-02-03,10.173,10.322,10.134,10.203,1584033,0
2017-02-06,10.115,10.243,10.046,10.105,1424935,0
2017-02-07,10.105,10.183,9.976,9.986,1292865,0
2017-02-08,9.996,10.119,9.936,10.086,1326971,0
2017-02-09,10.203,10.42,10.198,10.263,1771341,0
2017-02-10,10.509,11.003,10.49,10.973,2125179,0
2017-02-13,11.013,11.338,11.013,11.21,2341313,0
2017-02-14,11.16,11.22,10.919,11.053,1855467,0
2017-02-15,11.14,11.594,11.131,11.457,1875104,0
2017-02-16,11.545,11.554,11.111,11.16,2305966,0
2017-02-17,10.924,11.16,10.884,10.983,1337123,0
2017-02-21,10.914,11.215,10.894,11.21,1341856,0
2017-02-22,11.22,11.318,11.2,11.318,1014353,0
2017-02-23,11.527,11.559,11.081,11.131,1163166,0
2017-02-24,11.043,11.063,10.884,10.904,1365904,0
2017-02-27,10.953,10.993,10.854,10.973,1014646,0
2017-02-28,10.953,10.973,10.746,10.816,1103523,0
2017-03-01,11.023,11.114,10.924,10.993,2222087,0
2017-03-02,10.953,10.983,10.716,10.786,1432865,0
2017-03-03,10.835,11.131,10.826,11.053,1190006,0
2017-03-06,11.003,11.043,10.844,10.844,983165,0
2017-03-07,10.884,10.894,10.681,10.697,957510,0
2017-03-08,10.43,10.5,10.163,10.233,1733093,0
2017-03-09,10.144,10.144,9.897,9.936,2405680,0
2017-03-10,10.115,10.208,9.922,10.046,1532675,0
2017-03-13,10.026,10.233,9.936,10.193,964481,0
2017-03-14,10.124,10.203,9.986,10.026,1148280,0
2017-03-15,10.056,10.342,9.936,10.302,1306715,0
2017-03-16,10.352,10.371,10.071,10.124,1445126,0
2017-03-17,10.302,10.361,9.966,10.006,1678676,0
2017-03-20,10.026,10.381,10.026,10.203,1511171,0
2017-03-21,10.283,10.361,9.824,9.897,1464321,0
2017-03-22,9.789,10.016,9.622,9.68,2192863,0
2017-03-23,9.641,9.799,9.577,9.709,1552652,0
2017-03-24,9.709,9.839,9.637,9.769,1985217,0
2017-03-27,9.671,9.769,9.552,9.641,2914989,0
2017-03-28,9.1771,9.1969,8.7725,8.7725,11049984,0
2017-03-29,8.8909,8.9108,8.5555,8.6246,7109855,0
2017-03-30,8.7035,8.8465,8.664,8.7725,3424119,0
2017-03-31,8.7923,8.7923,8.5752,8.7035,2899330,0
2017-04-03,8.6838,8.8021,8.516,8.743,3597961,0
2017-04-04,8.733,8.7923,8.585,8.6936,2257011,0
2017-04-05,8.7824,8.7824,8.21,8.2496,8384293,0
2017-04-06,8.1509,8.1805,7.7758,7.7956,47082259,0
2017-04-07,7.8845,7.9733,7.7611,7.7858,12894013,0
2017-04-10,7.8449,7.8845,7.6821,7.6871,4926425,0
2017-04-11,7.6772,7.7758,7.5983,7.7068,5288232,0
2017-04-12,7.7167,7.7364,7.5983,7.6871,7705795,0
2017-04-13,7.7364,7.7364,7.4503,7.4503,5885357,0
2017-04-17,7.5489,7.6871,7.465,7.6575,3247798,0
2017-04-18,7.7956,8.0226,7.7265,7.8845,7079455,0
2017-04-19,8.0127,8.0226,7.8449,7.8449,4830169,0
2017-04-20,7.9239,7.9831,7.8154,7.8549,3506016,0
2017-04-21,7.8252,7.8943,7.7661,7.7758,2691653,0
2017-04-24,8.0424,8.1311,7.9778,8.0621,4020782,0
2017-04-25,8.0719,8.21,8.0621,8.1805,4055251,0
2017-04-26,8.1805,8.2298,8.1064,8.1903,5251118,0
2017-04-27,8.2791,8.3187,8.1805,8.2594,5053823,0
2017-04-28,8.141,8.4766,8.141,8.4568,4142277,0
2017-05-01,8.4568,8.5555,8.4172,8.4666,1514908,0
2017-05-02,8.664,8.8021,8.6246,8.7528,4162317,0
2017-05-03,8.7528,8.7725,8.421,8.4469,2420439,0
2017-05-04,8.4028,8.4127,8.1452,8.2145,2682794,0
2017-05-05,8.2047,8.6803,8.1947,8.6803,3222628,0
2017-05-08,8.5712,8.6109,8.4028,8.4722,2011565,0
2017-05-09,8.5118,8.6307,8.482,8.5217,1811686,0
2017-05-10,8.6901,8.7298,8.5812,8.6505,1616610,0
2017-05-11,8.6605,8.6803,8.5514,8.6406,2867162,0
2017-05-12,8.7298,9.0568,8.7199,8.9874,3241783,0
2017-05-15,9.1459,9.1955,9.0766,9.1261,2325502,0
2017-05-16,9.2996,9.3144,9.0271,9.037,1715996,0
2017-05-17,8.928,9.0072,8.6901,8.7595,1865913,0
2017-05-18,7.6695,7.8281,6.7975,7.184,8925000,0
2017-05-19,7.6795,7.9123,7.6398,7.6497,4272268,0
2017-05-22,7.62,7.6299,7.2137,7.4614,3213117,0
2017-05-23,7.6101,7.7885,7.6002,7.7489,2297292,0
2017-05-24,7.8083,7.9768,7.7092,7.7092,2036110,0
2017-05-25,7.7687,7.838,7.4516,7.5308,2580730,0
2017-05-26,7.6497,7.7785,7.6101,7.6893,2618959,0
2017-05-30,7.6993,7.7785,7.6795,7.7687,1470706,0
2017-05-31,7.8083,7.838,7.6398,7.6695,1994126,0
2017-06-01,7.7389,7.8281,7.5704,7.5902,1339117,0
2017-06-02,7.6299,7.6795,7.4416,7.5308,1530098,0
2017-06-05,7.4912,7.7141,7.4912,7.6695,1652329,0
2017-06-06,7.6497,7.7687,7.6349,7.6893,1244171,0
2017-06-07,7.7885,7.9074,7.6993,7.8875,2383258,0
2017-06-08,7.7885,7.8231,7.6398,7.6993,1266025,0
2017-06-09,7.729,7.7687,7.3723,7.402,1959345,0
2017-06-12,7.2533,7.293,7.1146,7.2633,2569190,0
2017-06-13,7.2137,7.3623,7.1444,7.3327,1442433,0
2017-06-14,7.402,7.6002,7.3723,7.4614,1518487,0
2017-06-15,7.4119,7.4218,7.2187,7.3623,1061968,0
2017-06-16,7.3525,7.4912,7.3227,7.402,2207998,0
2017-06-19,7.3921,7.5606,7.3623,7.4812,1152514,0
2017-06-20,7.4317,7.4812,7.3227,7.3327,1396774,0
2017-06-21,7.3227,7.4119,7.2831,7.3129,940142,0
2017-06-22,7.3623,7.3971,7.2831,7.3525,815982,0
2017-06-23,7.3425,7.3882,7.2731,7.3129,435980,0
2017-06-26,7.4714,7.5655,7.3475,7.5308,1442334,0
2017-06-27,7.4614,7.5704,7.3525,7.3921,1219439,0
2017-06-28,7.4119,7.4516,7.3227,7.3822,2299966,0
2017-06-29,7.4119,7.4317,7.2633,7.3921,959020,0
2017-06-30,7.3822,7.5011,7.3227,7.4614,964843,0
2017-07-03,7.5011,7.5704,7.4912,7.5308,539143,0
2017-07-05,7.5704,7.6695,7.4119,7.6002,1749262,0
2017-07-06,7.6002,7.6349,7.4812,7.5011,1185155,0
2017-07-07,7.5804,7.6596,7.516,7.6497,1086927,0
2017-07-10,7.7092,7.7489,7.6101,7.7191,1429002,0
2017-07-11,7.7489,7.9074,7.7191,7.8578,1082789,0
2017-07-12,8.056,8.2443,7.9718,8.1947,1956493,0
2017-07-13,8.2245,8.2541,8.1254,8.1947,926278,0
2017-07-14,8.274,8.3731,8.2343,8.2641,868173,0
2017-07-17,8.2541,8.3186,8.1947,8.274,867551,0
2017-07-18,8.2641,8.3731,8.2541,8.3632,985536,0
2017-07-19,8.383,8.4127,8.1353,8.165,917354,0
2017-07-20,8.2145,8.2245,8.1055,8.1749,843521,0
2017-07-21,8.2047,8.2245,8.0758,8.1055,981135,0
2017-07-24,7.9668,7.9668,7.7735,7.8677,4357698,0
2017-07-25,7.9668,7.9966,7.8479,7.9371,1613504,0
2017-07-26,7.9074,8.165,7.8676,8.165,2152954,0
2017-07-27,8.1749,8.1799,8.0186,8.1055,1397298,0
2017-07-28,8.1254,8.1799,7.947,8.0362,1292303,0
2017-07-31,8.056,8.0956,7.9916,8.056,1276272,0
2017-08-01,8.056,8.2343,8.0262,8.1452,2143099,0
2017-08-02,8.1254,8.3533,8.1055,8.3235,1323170,0
2017-08-03,8.2738,8.3534,8.2041,8.2937,1021095,0
2017-08-04,8.2738,8.3335,8.2289,8.2538,834211,0
2017-08-07,8.2339,8.4231,8.2041,8.4131,735174,0
2017-08-08,8.4231,8.7815,8.4231,8.5924,1539779,0
2017-08-09,8.4928,8.5326,8.384,8.4629,1050201,0
2017-08-10,8.3833,8.4131,8.2449,8.2837,1030692,0
2017-08-11,8.2738,8.5824,8.2289,8.5027,1134802,0
2017-08-14,8.5127,8.672,8.4828,8.5824,912677,0
2017-08-15,8.6621,8.7616,8.5625,8.6123,975634,0
2017-08-16,8.6123,8.7317,8.5177,8.7019,920382,0
2017-08-17,8.5625,8.5924,8.3833,8.3833,1320937,0
2017-08-18,8.443,8.6621,8.3733,8.5924,660196,0
2017-08-21,8.6222,8.7118,8.4828,8.5227,1114257,0
2017-08-22,8.6222,8.7666,8.5924,8.6621,1634299,0
2017-08-23,8.6621,8.8214,8.5924,8.7915,1065170,0
2017-08-24,8.8214,8.911,8.7118,8.8711,805528,0
2017-08-25,8.911,8.9209,8.7517,8.8014,963212,0
2017-08-28,8.8114,8.9209,8.7517,8.7915,720218,0
2017-08-29,8.682,8.8214,8.6421,8.7915,751882,0
2017-08-30,8.8214,8.9607,8.7417,8.8114,2628629,0
2017-08-31,8.9508,8.9607,8.7616,8.7716,2122937,0
2017-09-01,8.9309,9.0653,8.8711,8.911,888958,0
2017-09-05,9.1101,9.13,8.8214,8.9408,1610766,0
2017-09-06,9.12,9.2943,9.0603,9.2694,1576987,0
2017-09-07,9.2893,9.4386,9.1499,9.2196,1168857,0
2017-09-08,9.2694,9.2893,9.0404,9.0703,1456032,0
2017-09-11,9.2395,9.359,9.2097,9.2993,1950114,0
2017-09-12,9.2893,9.3889,9.125,9.14,1688551,0
2017-09-13,9.1698,9.2097,9.0603,9.1499,2030702,0
2017-09-14,9.0902,9.1001,8.7915,8.9209,3657782,0
2017-09-15,8.9607,9.1599,8.9209,9.1101,2317889,0
2017-09-18,9.0404,9.12,8.9508,9.0404,2843774,0
2017-09-19,9.1001,9.13,8.9807,9.0105,2227548,0
2017-09-20,9.0105,9.0304,8.7915,8.9508,2487627,0
2017-09-21,8.9906,9.0205,8.8014,8.891,2087221,0
2017-09-22,8.901,9.1798,8.9009,9.1001,1259390,0
2017-09-25,9.0503,9.0503,8.8512,8.8811,1668159,0
2017-09-26,8.901,8.911,8.7317,8.7417,1372567,0
2017-09-27,8.6919,8.7111,8.5276,8.6222,1965370,0
2017-09-28,8.5625,8.6919,8.5177,8.5625,1447181,0
2017-09-29,8.6123,8.7268,8.5227,8.7019,2466252,0
2017-10-02,8.6421,8.7218,8.5625,8.7118,1425694,0
2017-10-03,8.7616,8.9807,8.7517,8.9807,995156,0
2017-10-04,9.0603,9.0603,8.8214,8.8313,1192458,0
2017-10-05,8.9607,9.1698,8.9408,9.0105,2070644,0
2017-10-06,8.8413,9.0752,8.799,9.0404,2672863,0
2017-10-09,9.0006,9.1897,8.8562,9.13,2435418,0
2017-10-10,9.33,9.52,9.32,9.48,2891858,0
2017-10-11,9.6,9.6,9.275,9.36,1697793,0
2017-10-12,9.35,9.45,9.28,9.31,990668,0
2017-10-13,9.47,9.53,9.38,9.49,2060704,0
2017-10-16,9.89,9.89,9.64,9.76,4209947,0
2017-10-17,9.73,9.75,9.53,9.62,1532062,0
2017-10-18,9.64,9.68,9.49,9.55,1666738,0
2017-10-19,9.46,9.525,9.38,9.46,1114230,0
2017-10-20,9.49,9.5,9.33,9.34,1778827,0
2017-10-23,9.34,9.42,9.215,9.24,1983296,0
2017-10-24,9.31,9.37,9.24,9.32,1366214,0
2017-10-25,9.51,9.53,9.19,9.5,3884463,0
2017-10-26,9.38,9.4,8.99,8.99,1776393,0
2017-10-27,9.13,9.23,9.05,9.18,1851982,0
2017-10-30,9.05,9.19,8.91,8.94,3499435,0
2017-10-31,8.81,8.86,8.62,8.69,3513448,0
2017-11-01,8.89,9.105,8.85,8.86,1939227,0
2017-11-02,8.9,8.92,8.7,8.87,1443759,0
2017-11-03,9.07,9.115,8.65,8.8,2329725,0
2017-11-06,8.89,9.045,8.81,9.03,1279799,0
2017-11-07,9.03,9.03,8.77,8.83,1346855,0
2017-11-08,8.94,9.275,8.83,9.2,1849232,0
2017-11-09,9,9.18,8.9,9,2185506,0
2017-11-10,8.79,9.01,8.79,8.89,1162711,0
