Date,Open,High,Low,Close,Volume,OpenInt
2007-02-08,12.994,12.994,12.994,12.994,0,0
2007-02-09,24.583,25.988,21.283,21.773,38089510,0
2007-02-12,21.473,22.16,19.884,21.247,10995526,0
2007-02-13,21.247,21.591,20.138,20.299,4573585,0
2007-02-14,20.473,20.699,19.673,20.679,3731869,0
2007-02-15,20.368,20.434,19.941,20.032,2228402,0
2007-02-16,20.019,20.019,19.485,19.633,4600595,0
2007-02-20,19.673,20.334,19.034,19.801,4088199,0
2007-02-21,19.976,20.578,19.703,19.914,2214018,0
2007-02-22,20.081,20.293,19.876,20.129,874589,0
2007-02-23,20.313,20.939,20.166,20.846,2158354,0
2007-02-26,21.021,22.398,20.896,22.014,4204297,0
2007-02-27,21.128,21.354,20.404,21.163,4452527,0
2007-02-28,21.143,21.548,20.595,21.192,2926449,0
2007-03-01,20.72,20.825,20.16,20.417,3616763,0
2007-03-02,20.081,20.368,19.077,19.493,2026232,0
2007-03-05,19.175,19.175,18.599,18.79,2127742,0
2007-03-06,19.245,19.673,19,19.525,2002597,0
2007-03-07,19.525,19.597,19.245,19.315,1065654,0
2007-03-08,19.657,20.23,19.505,19.722,1967003,0
2007-03-09,19.969,20.11,18.529,18.886,2455198,0
2007-03-12,19.041,19.041,18.099,18.242,3099428,0
2007-03-13,18.242,18.242,16.393,17.033,7922550,0
2007-03-14,16.856,18.115,16.507,17.658,3831930,0
2007-03-15,17.637,18.46,17.202,18.339,3231120,0
2007-03-16,18.514,18.91,18.051,18.078,1532486,0
2007-03-19,18.157,18.502,17.715,18.078,1507145,0
2007-03-20,17.987,18.895,17.976,18.838,760694,0
2007-03-21,19.808,20.455,19.665,20.039,4879925,0
2007-03-22,20.16,20.16,19.265,19.641,2794611,0
2007-03-23,19.665,20.473,19.625,20.186,1431547,0
2007-03-26,20.434,20.439,19.71,19.933,862344,0
2007-03-27,20.11,20.413,19.772,19.857,715417,0
2007-03-28,19.582,19.617,18.872,19.09,1239915,0
2007-03-29,19.265,20.965,19.239,20.875,2137423,0
2007-03-30,20.72,20.875,20.039,20.144,753715,0
2007-04-02,20.368,20.559,20.073,20.179,338989,0
2007-04-03,20.404,20.616,20.293,20.362,643661,0
2007-04-04,20.138,20.341,19.518,19.703,741187,0
2007-04-05,19.808,20.129,19.605,19.843,415583,0
2007-04-09,20.019,20.321,19.876,19.926,254989,0
2007-04-10,19.949,20.019,19.217,19.876,416720,0
2007-04-11,19.876,20.327,19.525,20.2,442350,0
2007-04-12,20.193,20.622,19.949,20.439,572901,0
2007-04-13,20.439,20.861,20.334,20.75,562369,0
2007-04-16,20.923,21.844,20.825,21.697,1370894,0
2007-04-17,22.302,22.905,21.879,21.983,2592442,0
2007-04-18,21.746,22.701,21.424,22.45,1153637,0
2007-04-19,22.125,23.481,22.006,23.228,2143686,0
2007-04-20,23.775,23.903,21.879,22.182,2212167,0
2007-04-23,21.86,22.061,21.214,21.24,1333024,0
2007-04-24,20.741,21.175,20.473,21.071,1555409,0
2007-04-25,21.119,21.529,20.784,21.338,617464,0
2007-04-26,21.283,21.599,21.002,21.156,632841,0
2007-04-27,21.175,21.27,20.417,20.489,798418,0
2007-04-30,20.496,20.75,20.129,20.376,773364,0
2007-05-01,20.385,20.434,19.941,20.081,1022373,0
2007-05-02,20.321,21.156,20.193,20.75,1400224,0
2007-05-03,20.923,21.31,20.649,21.247,666442,0
2007-05-04,21.417,21.591,20.868,21.192,1034900,0
2007-05-07,21.163,21.493,20.756,20.916,473386,0
2007-05-08,20.768,21.24,20.368,21.119,703313,0
2007-05-09,21.317,21.317,20.896,21.035,680824,0
2007-05-10,21.002,21.326,20.616,20.72,894378,0
2007-05-11,20.72,21.065,20.72,20.965,646083,0
2007-05-14,21.002,21.276,20.946,21.232,808527,0
2007-05-15,21.035,21.079,19.933,20.321,2916482,0
2007-05-16,20.16,20.896,20.09,20.791,1584453,0
2007-05-17,20.825,20.854,20.16,20.417,738482,0
2007-05-18,20.417,20.525,19.373,19.673,1750029,0
2007-05-21,19.808,19.914,19.125,19.154,2692101,0
2007-05-22,19.138,19.399,18.79,18.903,1882863,0
2007-05-23,18.91,19.625,18.79,19.322,1240095,0
2007-05-24,19.493,19.829,18.81,19.175,930826,0
2007-05-25,19.33,19.387,18.986,19.293,452314,0
2007-05-29,19.422,19.71,19.315,19.597,593263,0
2007-05-30,19.455,19.513,18.803,19.058,1083306,0
2007-05-31,19,19.132,18.746,18.824,1060851,0
2007-06-01,18.79,19.373,18.507,19.322,1181681,0
2007-06-04,19.364,19.605,19.196,19.499,517095,0
2007-06-05,19.548,19.641,19.09,19.147,1889413,0
2007-06-06,19.175,19.265,18.333,18.478,1626735,0
2007-06-07,18.403,18.485,17.362,17.918,2271681,0
2007-06-08,18.142,18.193,17.741,17.871,854227,0
2007-06-11,17.911,18.108,17.733,18.072,1228239,0
2007-06-12,18.248,18.248,17.573,17.611,1111778,0
2007-06-13,17.792,18.002,17.65,17.911,1437812,0
2007-06-14,17.967,18.122,17.532,17.637,1041875,0
2007-06-15,17.202,17.208,16.182,16.484,8058158,0
2007-06-18,16.856,18.015,16.746,17.96,4254918,0
2007-06-19,18.13,18.683,17.945,18.612,2690682,0
2007-06-20,19.455,19.455,18.409,18.627,2395827,0
2007-06-21,18.689,18.689,17.778,18.178,1885423,0
2007-06-22,18.677,18.895,16.926,17.033,4231568,0
2007-06-25,17.454,17.554,16.19,16.33,2352544,0
2007-06-26,16.296,16.408,15.382,15.663,4399852,0
2007-06-27,15.669,16.625,15.411,16.33,4451815,0
2007-06-28,16.856,17.65,16.401,16.864,4032106,0
2007-06-29,16.823,16.968,16.352,16.732,3759749,0
2007-07-02,16.732,16.739,16.05,16.167,2437401,0
2007-07-03,16.156,16.401,16.106,16.274,928404,0
2007-07-05,16.499,16.963,16.296,16.92,2914772,0
2007-07-06,16.963,17.033,16.746,17.026,547704,0
2007-07-09,17.208,17.343,16.435,16.583,1743624,0
2007-07-10,16.702,16.702,16.274,16.612,2166183,0
2007-07-11,16.576,17.06,16.484,16.968,1113202,0
2007-07-12,17.033,17.603,16.856,17.413,2506021,0
2007-07-13,17.313,17.313,17.068,17.138,891532,0
2007-07-16,17.138,17.222,16.576,16.589,1282341,0
2007-07-17,16.682,16.842,16.606,16.716,675124,0
2007-07-18,17.18,17.18,16.007,16.149,1499598,0
2007-07-19,16.162,16.45,15.48,15.865,2835472,0
2007-07-20,15.74,15.79,15.382,15.649,2336174,0
2007-07-23,15.663,16.141,15.629,16.022,1080743,0
2007-07-24,15.84,15.972,14.75,15.079,1858948,0
2007-07-25,15.214,15.431,14.356,14.526,2433844,0
2007-07-26,14.05,14.14,13.262,13.564,4439287,0
2007-07-27,13.478,14.155,12.939,13.698,4186859,0
2007-07-30,13.871,13.871,13.382,13.43,2332042,0
2007-07-31,14.18,14.18,12.994,13.324,2606964,0
2007-08-01,13.659,13.659,12.209,12.595,4707941,0
2007-08-02,12.767,13.506,12.685,13.345,2250041,0
2007-08-03,13.172,13.311,12.37,12.424,1942089,0
2007-08-06,12.432,13.254,12.087,13.254,2632450,0
2007-08-07,13.43,14.316,13.043,13.88,2056842,0
2007-08-08,14.4,15.24,13.698,14.05,2368352,0
2007-08-09,13.374,13.909,13.017,13.76,2344500,0
2007-08-10,13.478,13.605,12.37,13.414,4343756,0
2007-08-13,14.316,15.452,14.064,14.447,2561979,0
2007-08-14,13.408,13.993,12.923,13.5,4487904,0
2007-08-15,13.254,13.338,12.284,12.334,2154367,0
2007-08-16,11.954,12.805,11.272,12.53,3790073,0
2007-08-17,13.185,13.627,12.004,12.341,2192266,0
2007-08-20,12.461,12.595,11.828,12.291,1939337,0
2007-08-21,12.102,12.607,12.016,12.314,1560536,0
2007-08-22,12.37,12.972,12.361,12.588,1397949,0
2007-08-23,12.651,13.078,12.51,12.713,1042016,0
2007-08-24,12.614,12.727,12.461,12.51,664022,0
2007-08-27,12.645,12.939,12.453,12.6,793890,0
2007-08-28,12.503,12.645,12.131,12.22,790591,0
2007-08-29,12.432,12.432,11.94,12.145,730793,0
2007-08-30,12.08,12.326,12.009,12.215,472243,0
2007-08-31,12.517,12.628,12.291,12.314,620310,0
2007-09-04,12.37,12.831,12.235,12.432,1239629,0
2007-09-05,12.398,12.496,12.187,12.348,1264686,0
2007-09-06,12.392,12.417,12.094,12.284,935949,0
2007-09-07,12.117,12.242,11.89,11.976,2020106,0
2007-09-10,12.109,12.166,11.767,11.991,967843,0
2007-09-11,12.102,12.789,12.016,12.757,1592711,0
2007-09-12,12.757,12.873,12.467,12.692,461996,0
2007-09-13,12.825,13.029,12.544,12.831,1345979,0
2007-09-14,12.713,13.829,12.621,13.394,1112204,0
2007-09-17,13.185,13.268,12.889,12.96,636258,0
2007-09-18,12.902,13.836,12.902,13.283,1409335,0
2007-09-19,13.634,14.891,13.557,14.505,3393139,0
2007-09-20,14.539,14.924,14.301,14.519,2230252,0
2007-09-21,14.596,14.87,14.05,14.567,1211867,0
2007-09-24,14.68,14.75,14.278,14.576,711859,0
2007-09-25,14.434,14.955,14.187,14.82,1112204,0
2007-09-26,14.82,15.115,14.21,14.834,3824665,0
2007-09-27,14.981,15.248,14.715,15.158,947342,0
2007-09-28,15.236,15.452,14.757,14.973,398923,0
2007-10-01,14.855,15.319,14.673,15.193,734640,0
2007-10-02,15.29,15.783,15.135,15.515,860634,0
2007-10-03,15.53,16.619,15.503,16.149,1550713,0
2007-10-04,16.126,16.491,15.931,16.315,932533,0
2007-10-05,16.57,16.682,16.366,16.541,1268815,0
2007-10-08,16.619,17.369,16.372,16.472,1284191,0
2007-10-09,16.654,16.779,16.029,16.694,970972,0
2007-10-10,16.716,16.963,16.366,16.484,457584,0
2007-10-11,16.576,16.739,15.79,15.987,521791,0
2007-10-12,15.987,16.232,15.663,15.811,699612,0
2007-10-15,15.811,16.007,15.005,15.452,611914,0
2007-10-16,15.128,15.551,14.463,15.537,1127865,0
2007-10-17,15.656,15.818,15.115,15.713,624585,0
2007-10-18,15.417,15.544,15.102,15.544,867329,0
2007-10-19,15.382,15.537,14.4,14.596,1228810,0
2007-10-22,14.344,15.096,14.293,14.967,525922,0
2007-10-23,15.178,15.34,14.863,15.052,493316,0
2007-10-24,14.891,14.981,14.4,14.539,494030,0
2007-10-25,14.463,14.699,14.223,14.699,402057,0
2007-10-26,14.947,15.044,14.35,15.011,698616,0
2007-10-29,15.038,15.931,14.784,15.902,601804,0
2007-10-30,15.732,16.182,15.592,15.635,752150,0
2007-10-31,15.515,16.092,15.122,15.488,791727,0
2007-11-01,15.109,15.445,13.065,13.781,3372495,0
2007-11-02,14.018,14.018,12.873,14.012,1853252,0
2007-11-05,13.452,13.698,12.651,12.741,1280875,0
2007-11-06,12.727,13.24,12.581,12.645,1121603,0
2007-11-07,12.537,12.736,12.228,12.383,1680269,0
2007-11-08,12.557,13.009,12.326,12.636,1727532,0
2007-11-09,12.496,12.736,12.009,12.228,1598972,0
2007-11-12,12.08,12.482,11.519,12.087,1429776,0
2007-11-13,11.717,13.155,11.717,12.291,2764999,0
2007-11-14,12.257,12.923,11.94,12.08,2261502,0
2007-11-15,12.149,12.517,11.75,11.946,1894110,0
2007-11-16,11.87,12.149,11.85,12.024,2037485,0
2007-11-19,12.08,12.08,11.842,11.962,2015641,0
2007-11-20,11.954,12.024,11.063,11.385,2133152,0
2007-11-21,11.133,11.59,11.016,11.28,611057,0
2007-11-23,11.525,11.562,11.139,11.533,665589,0
2007-11-26,11.412,11.582,11.203,11.272,671651,0
2007-11-27,11.357,11.673,11.041,11.49,872454,0
2007-11-28,11.696,12.496,11.49,12.117,971189,0
2007-11-29,12.047,12.537,11.92,12.306,599340,0
2007-11-30,12.503,13.388,12.405,12.789,1519923,0
2007-12-03,12.566,13.164,12.334,12.503,470823,0
2007-12-04,12.581,12.581,12.102,12.264,434802,0
2007-12-05,12.269,12.581,12.201,12.53,293142,0
2007-12-06,12.692,12.817,12.138,12.811,610532,0
2007-12-07,12.658,13.254,12.537,12.706,775767,0
2007-12-10,12.607,13.648,12.607,13.458,967771,0
2007-12-11,13.549,13.698,12.776,12.811,1021670,0
2007-12-12,13.19,13.29,12.537,12.636,719365,0
2007-12-13,12.537,12.628,11.793,12.004,853233,0
2007-12-14,11.94,12.067,11.645,11.976,624012,0
2007-12-17,11.94,12.145,11.687,11.926,669092,0
2007-12-18,12.061,12.166,11.498,11.87,482500,0
2007-12-19,11.87,11.94,11.519,11.59,620882,0
2007-12-20,11.547,11.709,11.28,11.289,583586,0
2007-12-21,11.513,11.8,11.295,11.779,1026285,0
2007-12-24,11.66,11.976,11.631,11.92,289709,0
2007-12-26,11.913,11.94,11.38,11.617,751725,0
2007-12-27,11.442,11.582,11.097,11.111,594260,0
2007-12-28,11.154,11.295,10.515,11.106,1809962,0
2007-12-31,10.944,11.055,10.86,10.944,1167288,0
2008-01-02,10.958,11.407,10.781,11.295,776448,0
2008-01-03,11.456,11.645,10.767,10.811,471401,0
2008-01-04,10.726,10.726,9.939,10.24,1185431,0
2008-01-07,10.226,10.226,9.58,9.805,1478223,0
2008-01-08,9.939,9.939,9.1747,9.216,824853,0
2008-01-09,9.2552,9.3493,8.7594,9.2083,883852,0
2008-01-10,8.8426,9.891,8.8074,9.684,2376085,0
2008-01-11,9.924,10.362,9.4609,9.517,2282845,0
2008-01-14,9.736,10.051,9.3493,9.868,1503546,0
2008-01-15,9.897,9.897,9.1033,9.2648,976952,0
2008-01-16,9.0752,9.2369,8.829,8.907,1029756,0
2008-01-17,8.949,8.9763,8.0767,8.2673,1940796,0
2008-01-18,8.6038,8.7938,8.071,8.1905,904015,0
2008-01-22,7.7267,8.6816,7.3965,8.0072,1503213,0
2008-01-23,7.7267,9.2697,7.7267,9.061,1418861,0
2008-01-24,9.2552,9.952,8.949,9.924,2395190,0
2008-01-25,10.03,10.535,9.3493,9.574,3651083,0
2008-01-28,9.4471,10.19,9.3836,10.19,1351429,0
2008-01-29,10.213,10.373,9.841,10.213,837852,0
2008-01-30,10.269,10.269,9.538,10.079,2132659,0
2008-01-31,9.86,10.459,9.658,10.395,1963706,0
2008-02-01,10.331,10.488,10.079,10.395,2243771,0
2008-02-04,10.431,10.535,10.157,10.318,519302,0
2008-02-05,10.01,10.127,9.666,9.75,877679,0
2008-02-06,9.821,10.067,9.4807,9.679,841999,0
2008-02-07,9.455,10.185,9.455,10.144,1159260,0
2008-02-08,10.095,10.095,9.4609,9.538,732505,0
2008-02-11,9.538,9.63,8.9961,9.216,1181924,0
2008-02-12,9.3904,9.4471,8.949,9.0459,891668,0
2008-02-13,9.1105,9.2648,8.8718,9.0045,642951,0
2008-02-14,8.949,9.2006,8.5066,8.7097,920928,0
2008-02-15,8.857,8.857,8.2873,8.5624,1021459,0
2008-02-19,8.7938,9.3405,8.5553,8.8011,1052794,0
2008-02-20,8.8364,8.9556,8.5687,8.8364,814437,0
2008-02-21,8.9961,8.9961,8.5624,8.7097,768096,0
2008-02-22,8.66,8.934,8.429,8.8718,660497,0
2008-02-25,8.8718,9.0959,8.7097,8.9706,949477,0
2008-02-26,9.0196,9.912,9.012,9.658,1778710,0
2008-02-27,9.553,10.051,9.503,9.939,1371353,0
2008-02-28,9.924,10.331,9.644,10.127,2020237,0
2008-02-29,9.835,9.952,9.512,9.835,2795182,0
2008-03-03,9.835,9.835,9.0045,9.1747,1422718,0
2008-03-04,9.1373,9.2369,7.9302,8.3649,3106105,0
2008-03-05,8.4413,8.7802,8.1274,8.7242,1537823,0
2008-03-06,8.526,8.5553,7.7971,7.8673,850272,0
2008-03-07,7.7193,8.0914,7.4033,7.9868,1282294,0
2008-03-10,7.9098,7.972,7.6633,7.7541,1754849,0
2008-03-11,7.8388,8.526,7.7048,8.3374,2325561,0
2008-03-12,8.3374,8.387,7.9302,8.0914,1329939,0
2008-03-13,7.8942,8.6889,7.6563,8.5206,1249979,0
2008-03-14,8.5206,8.5206,7.3608,7.9794,1879589,0
2008-03-17,7.8599,8.0137,6.6727,7.1222,2993502,0
2008-03-18,7.3049,8.0979,7.0591,7.8452,1387133,0
2008-03-19,7.734,8.3159,7.5299,7.8877,1557413,0
2008-03-20,7.8673,8.2308,7.7971,7.9157,2057259,0
2008-03-24,8.3788,8.3788,7.5641,7.734,1877533,0
2008-03-25,7.9375,8.4149,7.6633,8.1052,3604246,0
2008-03-26,8.1127,8.3588,7.811,8.2951,1886238,0
2008-03-27,8.2873,8.5975,8.1829,8.5066,1785781,0
2008-03-28,8.4352,8.5838,8.1681,8.2249,1089784,0
2008-03-31,8.1405,8.7802,8.0767,8.6257,866925,0
2008-04-01,8.745,9.1316,8.6889,8.9904,1743927,0
2008-04-02,8.9413,9.1229,8.6173,8.6545,1378625,0
2008-04-03,8.5066,9.1033,8.4413,8.9706,1006268,0
2008-04-04,9.0271,9.455,8.7938,9.2369,1091863,0
2008-04-07,9.4807,10.34,9.2869,9.684,1838613,0
2008-04-08,9.651,9.729,9.1661,9.3904,877151,0
2008-04-09,9.3776,9.53,9.0337,9.1316,613678,0
2008-04-10,8.9961,9.2783,8.8779,9.0959,955284,0
2008-04-11,8.934,9.061,8.8155,8.8509,585004,0
2008-04-14,8.9268,8.9268,8.3788,8.5206,664432,0
2008-04-15,8.6038,8.6545,8.2111,8.3238,502540,0
2008-04-16,8.5411,8.9828,8.2308,8.8996,702469,0
2008-04-17,8.8915,9.4184,8.7513,9.3836,1384939,0
2008-04-18,9.651,9.852,9.517,9.658,1801829,0
2008-04-21,9.637,9.658,9.3708,9.517,858914,0
2008-04-22,9.4896,9.6,8.907,9.061,1049989,0
2008-04-23,9.1316,9.1852,8.7938,9.0826,771735,0
2008-04-24,9.1033,9.503,8.9556,9.4955,573446,0
2008-04-25,9.658,9.756,9.4055,9.538,862143,0
2008-04-28,9.455,10.276,9.455,10.248,1765521,0
2008-04-29,10.206,10.663,10.036,10.15,655038,0
2008-04-30,10.226,10.459,10.051,10.257,832272,0
2008-05-01,10.257,10.836,10.257,10.818,1134557,0
2008-05-02,11.028,11.239,10.219,10.544,1426250,0
2008-05-05,10.57,10.606,10.072,10.19,808934,0
2008-05-06,10.051,10.552,10.015,10.5,503333,0
2008-05-07,10.577,10.767,10.185,10.226,741574,0
2008-05-08,10.106,10.106,9.3248,9.585,1417961,0
2008-05-09,9.594,9.924,9.4609,9.594,582951,0
2008-05-12,9.7,10.599,9.623,10.5,1079313,0
2008-05-13,10.431,10.698,10.354,10.515,699755,0
2008-05-14,10.564,10.626,10.326,10.626,933900,0
2008-05-15,10.585,10.775,10.34,10.599,647768,0
2008-05-16,10.535,10.535,10.219,10.5,733454,0
2008-05-19,10.5,11.16,10.431,11.006,1214711,0
2008-05-20,10.915,11.006,10.481,10.621,434255,0
2008-05-21,10.669,10.669,10.127,10.127,726123,0
2008-05-22,10.067,10.199,9.538,9.644,1143931,0
2008-05-23,9.658,9.75,9.4807,9.617,803190,0
2008-05-27,9.58,9.86,9.553,9.798,525854,0
2008-05-28,9.729,9.897,9.729,9.813,446803,0
2008-05-29,9.86,10.176,9.741,9.835,565360,0
2008-05-30,9.96,10.095,9.835,10.067,303394,0
2008-06-02,10.166,10.318,9.827,10.199,568013,0
2008-06-03,10.185,10.269,9.75,9.827,292404,0
2008-06-04,9.763,9.918,9.609,9.736,346253,0
2008-06-05,9.736,9.835,9.7,9.789,339596,0
2008-06-06,9.651,9.684,9.3072,9.3072,580869,0
2008-06-09,9.3581,9.4322,9.0826,9.3405,488117,0
2008-06-10,9.2552,9.835,9.2293,9.315,669297,0
2008-06-11,9.3836,9.3836,9.216,9.3072,460854,0
2008-06-12,9.1316,9.6,8.907,9.4698,919828,0
2008-06-13,9.553,9.883,9.4471,9.883,621892,0
2008-06-16,9.821,9.883,9.503,9.523,314449,0
2008-06-17,9.666,9.666,8.9904,9.061,668505,0
2008-06-18,8.9904,9.012,8.6391,8.7513,511089,0
2008-06-19,8.716,8.8426,8.6816,8.7866,617758,0
2008-06-20,8.7306,8.949,8.6391,8.6889,753208,0
2008-06-23,8.829,8.8643,8.6173,8.8509,458397,0
2008-06-24,8.8509,9.2217,8.4922,9.1938,761281,0
2008-06-25,9.1938,9.798,9.1593,9.775,718011,0
2008-06-26,9.546,9.651,8.8074,9.1162,933682,0
2008-06-27,9.061,9.1316,8.6816,8.8842,942654,0
2008-06-30,8.8155,8.8155,8.4638,8.6545,913012,0
2008-07-01,8.4851,8.6328,8.0072,8.3011,988747,0
2008-07-02,8.2873,8.4994,8.0634,8.0767,843572,0
2008-07-03,8.0914,8.1614,7.8518,8.0425,650479,0
2008-07-07,8.0425,8.1974,7.3746,7.6002,643135,0
2008-07-08,7.6978,8.2111,7.494,8.1405,469802,0
2008-07-09,8.1274,8.1274,7.4378,7.4597,509278,0
2008-07-10,7.4526,7.7606,7.066,7.1855,988326,0
2008-07-11,7.0241,7.1433,6.5114,6.7006,1197570,0
2008-07-14,6.9817,7.0241,6.3355,6.3355,1416945,0
2008-07-15,6.2793,6.8623,5.8861,6.7358,2501802,0
2008-07-16,6.6657,6.9187,6.4197,6.7358,2274608,0
2008-07-17,6.9746,7.087,6.5814,6.6657,1111369,0
2008-07-18,6.7077,7.333,6.5672,7.2414,962699,0
2008-07-21,7.1785,7.8313,7.1222,7.5713,1848276,0
2008-07-22,7.4526,7.734,7.1785,7.7193,1018940,0
2008-07-23,7.8673,8.1127,7.5791,7.7759,920308,0
2008-07-24,7.8313,8.071,6.8202,6.9187,1048418,0
2008-07-25,7.066,7.2557,6.8692,6.9187,625911,0
2008-07-28,7.2414,7.3187,6.9535,7.0171,455955,0
2008-07-29,7.1505,7.7048,7.066,7.6633,395234,0
2008-07-30,7.7477,8.4149,7.713,8.0137,829517,0
2008-07-31,8.1405,8.3588,7.9441,8.3315,373601,0
2008-08-01,8.422,8.422,8.0212,8.084,226960,0
2008-08-04,8.1127,8.4352,8.0284,8.2951,455467,0
2008-08-05,8.2951,8.2951,6.9746,7.1923,1597627,0
2008-08-06,7.0309,8.2051,7.0309,7.9302,1566014,0
2008-08-07,6.9606,7.7677,6.9606,7.2484,951178,0
2008-08-08,7.3118,7.6415,7.045,7.1575,405868,0
2008-08-11,7.0309,7.6563,7.0241,7.1785,791340,0
2008-08-12,7.066,7.2276,6.9606,7.0731,839294,0
2008-08-13,7.0591,7.6002,7.045,7.4808,503518,0
2008-08-14,7.4174,7.5861,7.326,7.4526,651764,0
2008-08-15,7.5861,7.5861,6.9116,6.9466,546196,0
2008-08-18,6.9395,7.1993,6.8902,7.045,424994,0
2008-08-19,7.045,7.1012,6.5744,6.7006,350305,0
2008-08-20,6.5814,6.7782,6.5322,6.7499,191712,0
2008-08-21,6.7499,7.1222,6.6236,6.9746,330593,0
2008-08-22,7.066,7.1364,6.9746,7.0171,333746,0
2008-08-25,6.8692,7.1646,6.8483,7.0241,292054,0
2008-08-26,7.0241,7.1292,6.9535,7.0029,264456,0
2008-08-27,7.3049,7.3895,7.045,7.3678,487264,0
2008-08-28,7.3399,7.4238,7.0591,7.1433,486812,0
2008-08-29,6.9746,7.2414,6.9746,7.0591,313746,0
2008-09-02,7.1646,7.3746,7.0097,7.0097,385558,0
2008-09-03,7.1505,7.3049,7.094,7.094,532125,0
2008-09-04,6.9817,7.0591,6.7217,6.7641,545318,0
2008-09-05,6.7147,6.771,6.3988,6.5251,493065,0
2008-09-08,7.0171,7.0171,6.6166,6.9606,551650,0
2008-09-09,6.8764,6.9958,6.4127,6.497,445930,0
2008-09-10,6.6727,6.8133,6.3144,6.3776,517813,0
2008-09-11,6.1177,6.9466,5.9772,6.8483,1046730,0
2008-09-12,6.7147,7.094,6.5114,7.0731,918550,0
2008-09-15,6.7288,7.5151,6.6306,7.2345,1769234,0
2008-09-16,7.0241,7.9098,7.0241,7.4308,2336969,0
2008-09-17,7.3746,7.3824,6.9817,7.2697,1330060,0
2008-09-18,7.1923,7.5931,6.8483,7.3399,2721352,0
2008-09-19,8.4352,9.1162,7.6002,8.5473,2954993,0
2008-09-22,8.9828,9.061,8.3088,9.061,518309,0
2008-09-23,8.9904,8.9904,8.2813,8.5331,1839901,0
2008-09-24,8.6743,9.1316,8.387,9.1229,1071867,0
2008-09-25,9.1316,9.729,9.061,9.4807,1290048,0
2008-09-26,8.7866,8.9204,7.3678,7.8175,1154270,0
2008-09-29,7.3965,7.7267,7.0241,7.7267,1226653,0
2008-09-30,7.6072,7.6563,6.9116,7.3746,1198029,0
2008-10-01,7.2838,7.3538,6.7006,6.8623,440349,0
2008-10-02,6.8834,6.9675,6.434,6.4618,249404,0
2008-10-03,6.8623,7.1153,5.9,5.9,366498,0
2008-10-06,5.6401,5.7245,4.9166,5.5697,917952,0
2008-10-07,5.5558,5.6192,5.022,5.022,369457,0
2008-10-08,5.2678,5.2749,4.074,4.3409,1166288,0
2008-10-09,4.3618,4.4883,2.5778,2.8235,2216627,0
2008-10-10,2.4655,3.3363,2.2828,2.8096,2394157,0
2008-10-13,3.0907,4.3409,3.0907,4.074,1217812,0
2008-10-14,4.699,5.4366,4.4109,5.282,1162400,0
2008-10-15,5.2607,5.2607,3.6174,3.7016,902143,0
2008-10-16,3.9052,4.39,2.6692,3.8631,2268988,0
2008-10-17,3.6594,4.1022,3.3434,3.8982,655608,0
2008-10-20,4.0387,4.2633,3.6522,3.7297,854439,0
2008-10-21,3.5962,3.6878,3.1538,3.3081,1187527,0
2008-10-22,3.0556,3.3013,2.7394,2.7394,1328990,0
2008-10-23,2.9501,3.0907,2.5355,2.7043,1223119,0
2008-10-24,2.7394,2.8727,1.7629,2.8026,1791206,0
2008-10-27,2.8867,2.9008,2.3883,2.5285,923169,0
2008-10-28,2.7533,2.8096,1.8964,1.9387,2535204,0
2008-10-29,2.0578,2.3178,2.002,2.1283,2114688,0
2008-10-30,2.4935,2.6692,2.1773,2.4935,1342766,0
2008-10-31,2.3811,3.4417,2.2055,3.4417,1284258,0
2008-11-03,3.3644,3.3644,2.9218,3.1747,823369,0
2008-11-04,3.238,3.5752,2.915,3.2659,794579,0
2008-11-05,3.1327,3.1327,2.7463,2.9501,616686,0
2008-11-06,2.8588,2.9359,2.5848,2.5919,414632,0
2008-11-07,2.7043,2.7885,2.4372,2.5076,271881,0
2008-11-10,2.5355,2.6692,2.1493,2.4372,423032,0
2008-11-11,2.2967,2.3883,1.8824,2.2477,1734255,0
2008-11-12,2.2967,2.3109,2.1563,2.2756,567104,0
2008-11-13,2.0508,2.3319,2.0508,2.2756,1626475,0
2008-11-14,2.6129,2.6129,1.9456,2.023,658064,0
2008-11-17,2.0508,2.0508,1.8051,1.8755,287246,0
2008-11-18,1.8755,1.8755,1.5593,1.6507,415860,0
2008-11-19,1.6717,1.7208,1.4049,1.5944,392417,0
2008-11-20,1.4469,1.6156,1.2923,1.6156,783262,0
2008-11-21,1.5241,1.5663,1.2644,1.4469,1493039,0
2008-11-24,1.5522,1.7983,1.4681,1.6927,710116,0
2008-11-25,1.6576,1.7068,1.6226,1.6857,424877,0
2008-11-26,1.6927,2.1355,1.6717,2.1214,794893,0
2008-11-28,2.3109,2.3109,1.9314,2.1424,220029,0
2008-12-01,2.0368,2.1072,1.5663,1.7559,349438,0
2008-12-02,1.7559,1.8262,1.7138,1.7559,311311,0
2008-12-03,1.6857,1.7911,1.0326,1.3133,2312713,0
2008-12-04,1.2149,1.3699,1.124,1.3276,989317,0
2008-12-05,1.3836,1.3836,1.166,1.2361,1665994,0
2008-12-08,1.3345,1.475,1.3065,1.3627,1304911,0
2008-12-09,1.3908,1.3978,1.1308,1.194,612657,0
2008-12-10,1.1801,1.2644,0.9836,1.0395,1384774,0
2008-12-11,1.0043,1.1729,0.9692,1.0043,1678278,0
2008-12-12,0.9411,1.1168,0.9201,1.1168,763681,0
2008-12-15,1.1168,1.1729,0.9132,0.934,788436,0
2008-12-16,0.948,1.0043,0.843,0.857,1433601,0
2008-12-17,0.857,0.934,0.857,0.899,3584951,0
2008-12-18,0.899,0.9269,0.8286,0.8359,3120774,0
2008-12-19,0.8359,0.864,0.7867,0.8077,1012079,0
2008-12-22,0.871,0.871,0.6881,0.7728,1785291,0
2008-12-23,0.7728,0.7728,0.7094,0.7235,1400135,0
2008-12-24,0.7235,0.7305,0.6041,0.6672,2142247,0
2008-12-26,0.6462,0.6953,0.5409,0.6744,2060320,0
2008-12-29,0.6744,0.7376,0.6321,0.6881,2584652,0
2008-12-30,0.7305,0.899,0.6672,0.8782,9978324,0
2008-12-31,0.9692,1.0186,0.7024,0.7024,6034584,0
2009-01-02,0.7585,0.948,0.7585,0.8921,3800019,0
2009-01-05,0.9905,1.6786,0.9692,1.3345,15228763,0
2009-01-06,1.44,1.475,1.138,1.4187,8680987,0
2009-01-07,1.4118,1.7138,1.2854,1.5802,6377530,0
2009-01-08,1.5802,1.6156,1.3767,1.5522,2349276,0
2009-01-09,1.5241,1.7559,1.5241,1.5802,3018925,0
2009-01-12,1.5032,1.5802,1.0886,1.0958,3835234,0
2009-01-13,1.0886,1.4118,1.0818,1.2292,3427841,0
2009-01-14,1.2292,1.2292,1.124,1.1451,1227920,0
2009-01-15,1.124,1.1801,0.9132,1.0958,2507084,0
2009-01-16,1.1801,1.194,1.0043,1.0535,1218771,0
2009-01-20,1.0675,1.1729,0.899,0.948,1960869,0
2009-01-21,0.9836,1.2644,0.9132,1.2644,2066008,0
2009-01-22,1.201,1.201,1.0395,1.0675,977806,0
2009-01-23,1.0535,1.1027,0.9836,1.0326,948474,0
2009-01-26,1.0395,1.124,0.9623,1.0114,1140296,0
2009-01-27,0.9836,1.0535,0.948,0.9623,495087,0
2009-01-28,1.1097,1.1097,0.9269,0.934,2644851,0
2009-01-29,0.948,0.9974,0.8782,0.9411,1891538,0
2009-01-30,0.9692,1.138,0.899,1.0535,2641036,0
2009-02-02,1.0114,1.1097,0.9692,1.0747,1600427,0
2009-02-03,1.1027,1.1027,0.9692,1.0043,835678,0
2009-02-04,1.0395,1.0535,0.9836,1.0186,1308047,0
2009-02-05,0.9905,1.2361,0.9905,1.159,2268100,0
2009-02-06,1.194,1.3205,1.1729,1.1801,1425305,0
2009-02-09,1.1801,1.3205,1.1801,1.2923,946474,0
2009-02-10,1.3345,1.3345,1.0818,1.124,1249328,0
2009-02-11,1.159,1.1871,1.1308,1.166,260199,0
2009-02-12,1.159,1.2644,1.1451,1.2644,513445,0
2009-02-13,1.2644,1.2783,1.194,1.2361,323684,0
2009-02-17,1.166,1.201,1.0535,1.0605,668192,0
2009-02-18,1.0605,1.159,1.0395,1.0605,402327,0
2009-02-19,1.0467,1.1168,0.899,0.9836,678872,0
2009-02-20,0.9201,0.9762,0.8852,0.9692,598070,0
2009-02-23,1.0675,1.194,0.8852,0.9132,602942,0
2009-02-24,0.8852,1.0675,0.8852,1.0326,493991,0
2009-02-25,1.0886,1.0886,0.9411,1.0043,334619,0
2009-02-26,0.9623,1.0467,0.9201,0.948,389707,0
2009-02-27,0.899,0.9762,0.8782,0.8782,485727,0
2009-03-02,0.857,0.857,0.7376,0.7446,639869,0
2009-03-03,0.7867,0.9269,0.7164,0.8007,710298,0
2009-03-04,0.871,1.0535,0.8499,1.0257,886581,0
2009-03-05,0.9836,0.9905,0.8077,0.8286,1381241,0
2009-03-06,0.857,0.871,0.7376,0.7585,1196132,0
2009-03-09,0.7446,0.8359,0.7446,0.8007,656827,0
2009-03-10,0.843,0.9905,0.7657,0.9132,1341895,0
2009-03-11,1.0114,1.0114,0.8921,0.948,780203,0
2009-03-12,0.948,1.1871,0.857,1.1801,1108401,0
2009-03-13,1.159,1.159,0.9836,1.0535,536345,0
2009-03-16,1.1097,1.482,1.0043,1.1168,3874334,0
2009-03-17,1.124,1.1871,1.0886,1.1168,774942,0
2009-03-18,1.124,1.3205,1.0675,1.1871,1207224,0
2009-03-19,1.2644,1.2644,1.0186,1.0395,917527,0
2009-03-20,1.0886,1.0886,1.0467,1.0747,252742,0
2009-03-23,1.1871,1.5944,1.159,1.4681,4861896,0
2009-03-24,1.475,2.1773,1.3699,1.8333,9546952,0
2009-03-25,2.2828,2.3883,1.8612,2.0578,10714611,0
2009-03-26,2.1983,2.1983,1.9105,2.0299,2852709,0
2009-03-27,1.9314,1.9525,1.7351,1.8472,2689561,0
2009-03-30,1.6717,1.6927,1.5103,1.5732,2690287,0
2009-03-31,1.6296,1.9456,1.6296,1.7629,3370185,0
2009-04-01,1.742,1.9387,1.6648,1.8123,1908567,0
2009-04-02,2.0368,2.0791,1.8683,1.9737,2939623,0
2009-04-03,1.9666,2.1072,1.8333,2.0932,1648429,0
2009-04-06,1.9737,2.072,1.9035,1.9244,1281431,0
2009-04-07,1.9175,1.9175,1.7208,1.728,1862399,0
2009-04-08,1.8051,1.8333,1.6998,1.7559,828257,0
2009-04-09,1.9314,1.9525,1.8262,1.8404,1830254,0
2009-04-13,1.9244,2.0368,1.784,2.023,1705918,0
2009-04-14,2.0508,2.0508,1.6507,1.7629,3647012,0
2009-04-15,1.7771,1.8612,1.6927,1.8123,1094068,0
2009-04-16,1.8895,1.9387,1.8193,1.8755,1151477,0
2009-04-17,1.8683,1.8964,1.7911,1.8755,829647,0
2009-04-20,1.8472,1.8472,1.5171,1.6434,1563473,0
2009-04-21,1.5241,1.6507,1.4259,1.6366,906708,0
2009-04-22,1.5732,1.7559,1.5171,1.742,1289636,0
2009-04-23,1.9244,2.5146,1.8051,2.5076,8815202,0
2009-04-24,2.5285,2.5988,2.2477,2.4583,5165530,0
2009-04-27,2.4233,2.4513,2.2828,2.353,1795948,0
2009-04-28,2.2686,2.3811,1.9035,1.9737,4744788,0
2009-04-29,2.0439,2.2055,1.9949,2.1002,3528762,0
2009-04-30,2.2335,2.4583,2.1773,2.4303,3557824,0
2009-05-01,2.4446,3.4064,2.4446,3.1255,12049648,0
2009-05-04,3.4136,3.7929,3.2803,3.7156,8439271,0
2009-05-05,4.0457,4.8186,3.9686,4.664,11248048,0
2009-05-06,5.5771,5.8297,4.4251,4.5445,34601558,0
2009-05-07,4.9868,5.0503,3.8982,3.9965,11183739,0
2009-05-08,4.6356,5.2188,4.1441,4.8814,10983153,0
2009-05-11,4.6147,4.9027,4.2633,4.4883,4635092,0
2009-05-12,4.6356,4.7761,4.2633,4.5585,4604938,0
2009-05-13,4.2003,4.4461,3.7088,3.7787,6040912,0
2009-05-14,3.2942,4.0247,3.2309,3.6946,16662832,0
2009-05-15,3.3786,3.4699,2.9852,2.9852,61272731,0
2009-05-18,3.1045,3.1327,2.7463,2.915,21226850,0
2009-05-19,2.9991,3.2169,2.915,3.0062,20027658,0
2009-05-20,3.1188,3.1818,2.8447,2.9008,10250429,0
2009-05-21,2.8235,2.8377,2.6129,2.7111,13372513,0
2009-05-22,2.8235,2.9501,2.7394,2.8235,8736272,0
2009-05-26,2.8096,2.9501,2.8026,2.8588,9429336,0
2009-05-27,2.9289,2.943,2.7043,2.7394,7926722,0
2009-05-28,2.8377,3.0556,2.7533,3.0062,13598875,0
2009-05-29,3.1255,3.3363,3.0765,3.2659,16745060,0
2009-06-01,3.4277,3.4277,3.0343,3.1255,10805764,0
2009-06-02,3.0976,3.21,2.9852,3.0695,5228580,0
2009-06-03,3.1045,3.1188,2.9218,3.0556,4631754,0
2009-06-04,2.9783,3.0413,2.9572,3.0343,3267082,0
2009-06-05,3.0976,3.1538,2.8937,2.9501,5287722,0
2009-06-08,2.8798,2.915,2.8096,2.8657,5360055,0
2009-06-09,2.8798,2.8798,2.7747,2.8096,4289246,0
2009-06-10,2.8588,2.8588,2.697,2.7181,5294250,0
2009-06-11,2.7814,2.9501,2.634,2.8798,9871152,0
2009-06-12,2.8447,2.8937,2.7394,2.8447,3856955,0
2009-06-15,2.7604,2.7957,2.7181,2.7747,2995175,0
2009-06-16,2.7254,2.9359,2.7254,2.7254,4948875,0
2009-06-17,2.7111,2.7885,2.4723,2.5215,5556433,0
2009-06-18,2.5285,2.634,2.4583,2.6199,3186443,0
2009-06-19,2.6409,2.7394,2.6058,2.7254,2704652,0
2009-06-22,2.627,2.7043,2.2194,2.2194,7346212,0
2009-06-23,2.2967,2.3109,2.0439,2.2125,5795080,0
2009-06-24,2.2686,2.3319,2.2335,2.3039,2679501,0
2009-06-25,2.2756,2.3458,2.1983,2.325,2396329,0
2009-06-26,2.3389,2.3458,2.2335,2.2828,2297709,0
2009-06-29,2.2265,2.4935,2.2265,2.4935,3259921,0
2009-06-30,2.4655,2.4866,2.353,2.4021,1955435,0
2009-07-01,2.3741,2.4723,2.2686,2.3178,2079218,0
2009-07-02,2.3178,2.3883,2.2265,2.2828,2175989,0
2009-07-06,2.2194,2.2828,2.0439,2.1912,2837236,0
2009-07-07,2.2265,2.2265,2.086,2.1214,2411663,0
2009-07-08,2.1072,2.1214,1.8333,1.9105,6136466,0
2009-07-09,2.002,2.002,1.9314,1.9808,2047993,0
2009-07-10,1.9808,1.9876,1.8964,1.9876,1244417,0
2009-07-13,2.0648,2.1002,1.9525,2.1002,2136956,0
2009-07-14,2.1142,2.1773,2.0648,2.1563,2107144,0
2009-07-15,2.1983,2.3883,2.1912,2.3458,3780677,0
2009-07-16,2.3178,2.4162,2.2125,2.3741,2652232,0
2009-07-17,2.3178,2.3458,2.2125,2.2828,2034288,0
2009-07-20,2.3039,2.3741,2.2335,2.2548,2137443,0
2009-07-21,2.3109,2.3109,2.1002,2.1214,2373808,0
2009-07-22,2.0578,2.1983,2.023,2.1633,1813136,0
2009-07-23,2.1983,2.4233,2.1912,2.36,4511779,0
2009-07-24,2.353,2.69,2.353,2.627,5799790,0
2009-07-27,2.627,2.7181,2.5568,2.69,3943755,0
2009-07-28,2.6692,2.7043,2.5285,2.7043,3261855,0
2009-07-29,2.5988,2.662,2.5497,2.5638,2425253,0
2009-07-30,2.6481,2.655,2.5005,2.5427,3211695,0
2009-07-31,2.5146,2.8937,2.4655,2.8026,5318818,0
2009-08-03,2.9359,3.2659,2.8798,3.2309,14268095,0
2009-08-04,3.2169,3.2238,2.9852,3.0202,8449787,0
2009-08-05,3.2238,3.4628,2.8727,3.4064,23029623,0
2009-08-06,3.5541,3.8071,3.4557,3.5892,23516350,0
2009-08-07,3.6878,3.8702,3.6312,3.7507,13356321,0
2009-08-10,3.7297,3.877,3.6594,3.7787,7040095,0
2009-08-11,3.7578,3.7719,3.3715,3.4979,10330377,0
2009-08-12,3.4064,3.6244,3.3363,3.5892,5730852,0
2009-08-13,3.7088,3.7787,3.6033,3.7719,5038351,0
2009-08-14,3.7787,3.8,3.5259,3.6312,3738229,0
2009-08-17,3.4207,3.4277,3.2028,3.2732,5282581,0
2009-08-18,3.3363,3.4064,3.2659,3.3152,3511100,0
2009-08-19,3.2309,3.2732,3.1399,3.2028,3902310,0
2009-08-20,3.2028,3.5051,3.2028,3.4417,6285854,0
2009-08-21,3.5821,3.6451,3.4979,3.5118,6072114,0
2009-08-24,3.6381,3.6451,3.2591,3.3293,5295378,0
2009-08-25,3.3854,3.3925,3.1958,3.3363,4459971,0
2009-08-26,3.3363,3.4207,3.2309,3.3504,3229036,0
2009-08-27,3.3504,3.3925,3.21,3.3293,3037808,0
2009-08-28,3.3925,3.4136,3.2309,3.2732,2668545,0
2009-08-31,3.1747,3.2591,3.1399,3.1818,2731157,0
2009-09-01,3.1538,3.3013,2.7957,2.8798,8092084,0
2009-09-02,2.8447,3.0132,2.7675,2.9359,3393336,0
2009-09-03,2.9711,3.0273,2.9643,3.0202,1708239,0
2009-09-04,3.0413,3.0976,2.9852,3.0976,1840003,0
2009-09-08,3.2169,3.2169,3.0976,3.1399,1832510,0
2009-09-09,3.3434,3.7507,3.3223,3.7366,20868510,0
2009-09-10,3.8631,3.9334,3.7507,3.8211,13315066,0
2009-09-11,3.8211,3.8631,3.6594,3.6878,4982972,0
2009-09-14,3.5611,3.7088,3.547,3.6664,3551721,0
2009-09-15,3.7229,3.7719,3.6312,3.6946,5500043,0
2009-09-16,3.7229,4.0035,3.6735,3.9264,9140509,0
2009-09-17,3.9194,4.0669,3.6878,3.7859,8445958,0
2009-09-18,3.7648,3.9125,3.7088,3.8351,4773426,0
2009-09-21,3.7088,3.8911,3.7016,3.877,2986362,0
2009-09-22,3.9475,4.1862,3.9125,4.0597,7610265,0
2009-09-23,4.0597,4.123,3.7156,3.7438,5550109,0
2009-09-24,3.856,3.8982,3.547,3.5821,6840423,0
2009-09-25,3.5401,3.7859,3.5118,3.7507,4543725,0
2009-09-28,3.7648,3.9125,3.7507,3.8842,3683356,0
2009-09-29,3.9402,3.9826,3.7648,3.7648,4529138,0
2009-09-30,3.7929,3.856,3.6174,3.6522,4043534,0
2009-10-01,3.6312,3.6806,3.3081,3.3504,6050222,0
2009-10-02,3.2309,3.4909,3.1116,3.4489,4865829,0
2009-10-05,3.5188,3.5682,3.4557,3.5118,2109416,0
2009-10-06,3.5752,3.6381,3.4064,3.5541,3169856,0
2009-10-07,3.5401,3.5821,3.4277,3.5541,2197370,0
2009-10-08,3.6244,3.7648,3.5611,3.7366,4390959,0
2009-10-09,3.6735,3.8281,3.6664,3.6946,2679475,0
2009-10-12,3.8211,4.109,3.7787,3.9052,7314778,0
2009-10-13,3.8911,3.9125,3.7297,3.7297,3656685,0
2009-10-14,3.8071,3.9194,3.7929,3.8211,4939704,0
2009-10-15,3.7719,3.8982,3.7229,3.8211,3777408,0
2009-10-16,3.7438,3.856,3.6735,3.8421,3763351,0
2009-10-19,3.877,4.0106,3.8351,3.9194,5661538,0
2009-10-20,3.9402,3.9897,3.7438,3.7648,2610674,0
2009-10-21,3.7438,3.877,3.6664,3.6878,2460236,0
2009-10-22,3.7088,3.7366,3.5611,3.7016,2338642,0
2009-10-23,3.7016,3.7787,3.547,3.5541,3013513,0
2009-10-26,3.5962,3.6806,3.3504,3.3997,3795969,0
2009-10-27,3.3997,3.4767,2.9852,3.0413,7759811,0
2009-10-28,3.0202,3.0907,2.8588,2.9078,3143094,0
2009-10-29,3.0343,3.1188,2.915,3.0907,2477675,0
2009-10-30,3.0483,3.1045,2.8447,2.943,3121468,0
2009-11-02,3.0202,3.0695,2.915,3.0273,3388785,0
2009-11-03,2.9572,3.0556,2.915,3.0202,1965799,0
2009-11-04,3.0976,3.2028,3.0907,3.1607,2740489,0
2009-11-05,3.2238,3.2238,3.0623,3.21,2855645,0
2009-11-06,2.9501,3.2803,2.8798,2.9008,5258570,0
2009-11-09,3.0202,3.1399,2.9643,3.1116,2997261,0
2009-11-10,3.0907,3.1116,2.943,2.943,2567601,0
2009-11-11,3.0343,3.0695,2.9643,3.0483,1583621,0
2009-11-12,3.0132,3.0623,2.915,2.9711,1430303,0
2009-11-13,2.9572,2.9852,2.8937,2.9359,1354000,0
2009-11-16,2.9921,3.0062,2.9218,2.9921,1714226,0
2009-11-17,2.9783,2.9991,2.8798,2.943,1751636,0
2009-11-18,2.9572,3.0413,2.9078,3.0273,2347191,0
2009-11-19,2.9852,3.0132,2.915,2.9572,2023343,0
2009-11-20,2.9289,2.9711,2.8798,2.8867,1064645,0
2009-11-23,2.943,3.0132,2.9078,2.9783,1966478,0
2009-11-24,2.9501,2.9921,2.8307,2.8798,2386863,0
2009-11-25,2.8867,2.8867,2.8307,2.8727,1004972,0
2009-11-27,2.7747,2.8518,2.7254,2.7533,1430611,0
2009-11-30,2.8235,2.8447,2.7394,2.8235,2196995,0
2009-12-01,2.8518,2.8657,2.7254,2.8307,1601217,0
2009-12-02,2.8166,2.8307,2.7747,2.8096,1113862,0
2009-12-03,2.8026,2.8588,2.7604,2.7814,1498256,0
2009-12-04,2.8377,2.8657,2.7254,2.8588,2254202,0
2009-12-07,2.8447,2.915,2.8377,2.8377,1767826,0
2009-12-08,2.8377,2.8518,2.7533,2.7747,1956440,0
2009-12-09,2.7814,2.7814,2.7043,2.7675,1179159,0
2009-12-10,2.7604,3.0413,2.7463,2.9921,5743878,0
2009-12-11,2.9572,3.0907,2.915,3.0062,2182337,0
2009-12-14,3.0413,3.0483,2.9572,3.0483,994480,0
2009-12-15,2.9852,3.0202,2.8937,2.9218,1204195,0
2009-12-16,2.9218,3.1818,2.9218,3.1607,2847764,0
2009-12-17,3.1116,3.2803,3.0835,3.2169,2506173,0
2009-12-18,3.2452,3.3363,3.1255,3.1255,3222213,0
2009-12-21,3.1607,3.2942,3.1045,3.2942,1868321,0
2009-12-22,3.3013,3.3013,3.2028,3.2803,1119214,0
2009-12-23,3.252,3.2659,3.0695,3.1818,1695417,0
2009-12-24,3.1678,3.2309,3.1399,3.1887,631852,0
2009-12-28,3.1958,3.2659,3.1818,3.252,1136313,0
2009-12-29,3.2591,3.2803,3.1958,3.252,1385931,0
2009-12-30,3.2028,3.2659,3.1327,3.2028,1016877,0
2009-12-31,3.1678,3.1818,3.1188,3.1255,959681,0
2010-01-04,3.2238,3.3644,3.1887,3.3013,2584282,0
2010-01-05,3.3293,3.6103,3.2942,3.6103,3147938,0
2010-01-06,3.6103,3.6735,3.5259,3.5892,1848882,0
2010-01-07,3.6103,3.8141,3.533,3.7578,2848411,0
2010-01-08,3.7438,3.7719,3.6451,3.7088,1602870,0
2010-01-11,3.6878,3.7719,3.6594,3.7088,1092263,0
2010-01-12,3.6244,3.7229,3.5752,3.6244,1689186,0
2010-01-13,3.7507,3.7507,3.533,3.6522,1237364,0
2010-01-14,3.6244,3.6451,3.5118,3.5962,1666456,0
2010-01-15,3.5401,3.6381,3.5188,3.5821,1727995,0
2010-01-19,3.5682,3.6522,3.547,3.6174,1398316,0
2010-01-20,3.5682,3.6244,3.547,3.6103,995174,0
2010-01-21,3.5752,3.6451,3.4489,3.5259,2606229,0
2010-01-22,3.5118,3.5259,3.3574,3.4277,2186588,0
2010-01-25,3.484,3.5118,3.4064,3.4699,1248092,0
2010-01-26,3.4136,3.4628,3.3644,3.3644,1403060,0
2010-01-27,3.3644,3.3786,3.2452,3.3786,1125144,0
2010-01-28,3.3786,3.3854,3.2309,3.3152,1965039,0
2010-01-29,3.3081,3.3574,3.2028,3.2028,1467597,0
2010-02-01,3.2169,3.3363,3.2169,3.3363,1094780,0
2010-02-02,3.3363,3.4417,3.3081,3.3434,953361,0
2010-02-03,3.3434,3.3786,3.2659,3.3013,677568,0
2010-02-04,3.3013,3.3223,3.0483,3.0835,2063021,0
2010-02-05,3.0835,3.0907,2.7604,2.8867,6127197,0
2010-02-08,2.9218,3.0413,2.8518,2.9008,1059876,0
2010-02-09,2.915,2.9783,2.8377,2.9572,1253324,0
2010-02-10,2.9218,2.9711,2.8096,2.8166,1280468,0
2010-02-11,2.8657,2.9078,2.8307,2.8657,1476300,0
2010-02-12,2.8166,2.8588,2.8096,2.8447,1229914,0
2010-02-16,2.9852,2.9852,2.8518,2.8798,2157915,0
2010-02-17,2.9501,2.9783,2.915,2.943,3294219,0
2010-02-18,2.943,2.9852,2.9218,2.943,1515809,0
2010-02-19,2.915,2.9643,2.915,2.943,1404456,0
2010-02-22,2.9783,2.9783,2.9078,2.9501,1866722,0
2010-02-23,2.9643,2.9643,2.915,2.943,1185434,0
2010-02-24,2.9501,3.0202,2.8937,2.943,1533891,0
2010-02-25,2.8937,2.9289,2.7675,2.8377,3824685,0
2010-02-26,2.8235,2.8518,2.7814,2.8307,1760878,0
2010-03-01,2.8447,2.8518,2.8026,2.8377,1852714,0
2010-03-02,2.8798,2.8937,2.8307,2.8798,1867624,0
2010-03-03,2.9078,2.9711,2.8937,2.9078,2437537,0
2010-03-04,2.9289,2.9501,2.8727,2.8937,2151475,0
2010-03-05,2.943,3.1678,2.9289,3.0623,5636642,0
2010-03-08,3.1188,3.1255,3.0062,3.0413,1835651,0
2010-03-09,3.0343,3.1255,2.9921,3.0695,2026882,0
2010-03-10,3.0907,3.1399,3.0623,3.0835,2882796,0
2010-03-11,3.0907,3.3786,3.0765,3.2942,6168288,0
2010-03-12,3.3786,3.4064,3.1958,3.2238,2814782,0
2010-03-15,3.2238,3.238,3.0273,3.0835,2250973,0
2010-03-16,3.1188,3.1468,3.0483,3.1255,2134862,0
2010-03-17,3.1538,3.2942,3.1327,3.2452,3454857,0
2010-03-18,3.1958,3.21,3.0343,3.0623,2656377,0
2010-03-19,3.0556,3.0623,2.915,3.0062,3560923,0
2010-03-22,2.9783,3.0556,2.8937,3.0343,1799746,0
2010-03-23,3.0623,3.1255,2.9852,3.1045,1287143,0
2010-03-24,3.0343,3.1045,2.9921,3.0062,3664336,0
2010-03-25,3.1255,3.1255,2.9501,2.9783,3667763,0
2010-03-26,2.9852,2.9852,2.8447,2.8867,3837187,0
2010-03-29,2.9289,2.9501,2.8235,2.8235,2882179,0
2010-03-30,2.8588,2.8657,2.7885,2.8026,3719011,0
2010-03-31,2.7885,2.8588,2.7675,2.8026,4085372,0
2010-04-01,2.8447,2.9852,2.8096,2.9572,3339312,0
2010-04-05,2.9852,3.1116,2.9501,3.0765,3220407,0
2010-04-06,3.0273,3.2309,3.0202,3.2309,3855962,0
2010-04-07,3.2028,3.3293,3.1747,3.2942,3326370,0
2010-04-08,3.2238,3.2871,3.1818,3.2732,2138877,0
2010-04-09,3.2871,3.3013,3.2028,3.2732,1531949,0
2010-04-12,3.2942,3.6244,3.2732,3.5118,9367758,0
2010-04-13,3.5401,3.5682,3.3223,3.3574,5621157,0
2010-04-14,3.3715,3.6664,3.3363,3.6244,7360533,0
2010-04-15,3.6174,3.6878,3.4909,3.5259,4425031,0
2010-04-16,3.4979,3.4979,3.1399,3.4207,6409872,0
2010-04-19,3.3363,3.5962,3.3013,3.5401,4904289,0
2010-04-20,3.5752,3.6174,3.4628,3.4909,2959854,0
2010-04-21,3.4136,3.5401,3.4136,3.533,2927837,0
2010-04-22,3.5259,3.5962,3.4628,3.5611,2141485,0
2010-04-23,3.533,3.8351,3.4909,3.7366,5658511,0
2010-04-26,3.7578,3.7578,3.5682,3.5821,3579173,0
2010-04-27,3.5401,3.6522,3.4767,3.4979,3819676,0
2010-04-28,3.5401,3.5821,3.4277,3.5259,2408524,0
2010-04-29,3.5821,3.6594,3.5051,3.6174,2263494,0
2010-04-30,3.6103,3.6244,3.3223,3.3363,4735529,0
2010-05-03,3.4347,3.6878,3.3644,3.6878,5350223,0
2010-05-04,3.6033,3.6664,3.5118,3.5118,3325533,0
2010-05-05,3.4909,3.6033,3.3854,3.484,3396255,0
2010-05-06,3.3293,3.5611,2.9501,3.1538,7303776,0
2010-05-07,3.2591,3.3925,2.9852,3.0413,5110214,0
2010-05-10,3.3786,3.4767,3.3152,3.4064,4186737,0
2010-05-11,3.2871,3.5752,3.2659,3.3574,4482927,0
2010-05-12,3.4277,3.5259,3.3997,3.4628,1955767,0
2010-05-13,3.4417,3.5682,3.3293,3.4064,2282512,0
2010-05-14,3.3363,3.3715,3.1607,3.252,3082778,0
2010-05-17,3.3152,3.4417,3.1255,3.2732,3843310,0
2010-05-18,3.3715,3.3854,3.0273,3.0835,2613853,0
2010-05-19,3.0343,3.1538,2.9783,3.0202,3773248,0
2010-05-20,2.943,2.943,2.7814,2.8166,4464118,0
2010-05-21,2.7604,2.943,2.7604,2.8657,3421155,0
2010-05-24,2.9008,2.915,2.8096,2.8307,1231826,0
2010-05-25,2.7604,2.8518,2.676,2.8307,3044408,0
2010-05-26,2.9078,2.943,2.8447,2.8447,1946596,0
2010-05-27,2.915,2.943,2.8798,2.915,1605408,0
2010-05-28,2.9008,2.915,2.8166,2.8867,1475618,0
2010-06-01,2.8588,2.8588,2.7675,2.7957,1865608,0
2010-06-02,2.8096,2.9078,2.7675,2.8867,1289649,0
2010-06-03,2.9218,2.9289,2.8096,2.8447,1764971,0
2010-06-04,2.7957,2.8026,2.5848,2.697,3572058,0
2010-06-07,2.655,2.6692,2.4723,2.4723,2956711,0
2010-06-08,2.4723,2.5285,2.36,2.4021,3734928,0
2010-06-09,2.4583,2.5076,2.3883,2.4021,3201542,0
2010-06-10,2.4233,2.5285,2.3811,2.5215,2753769,0
2010-06-11,2.5076,2.5638,2.4583,2.5285,1784159,0
2010-06-14,2.5919,2.655,2.5076,2.5497,4280556,0
2010-06-15,2.5355,2.6481,2.5355,2.6481,1687582,0
2010-06-16,2.634,2.6692,2.5919,2.655,1214455,0
2010-06-17,2.6409,2.655,2.5285,2.5778,1082889,0
2010-06-18,2.5568,2.6409,2.5355,2.6129,939112,0
2010-06-21,2.697,2.697,2.5076,2.5285,2344905,0
2010-06-22,2.4935,2.5638,2.4935,2.5638,2054616,0
2010-06-23,2.5638,2.5638,2.4303,2.4513,2430467,0
2010-06-24,2.4021,2.4372,2.2477,2.2686,3172171,0
2010-06-25,2.2548,2.3109,2.1072,2.2335,3616924,0
2010-06-28,2.2618,2.2618,2.1845,2.2194,837856,0
2010-06-29,2.1493,2.1704,2.0439,2.1704,3337209,0
2010-06-30,2.1424,2.1773,1.9596,2.016,3671710,0
2010-07-01,1.9876,2.2686,1.8964,2.2055,3977148,0
2010-07-02,2.2125,2.2335,2.086,2.1563,1388729,0
2010-07-06,2.2125,2.2548,2.0932,2.1142,1503298,0
2010-07-07,2.1142,2.2548,2.072,2.2477,1645684,0
2010-07-08,2.2477,2.3741,2.2477,2.3389,3074878,0
2010-07-09,2.3109,2.5988,2.2898,2.5076,2788332,0
2010-07-12,2.5076,2.5076,2.36,2.3811,1717158,0
2010-07-13,2.4021,2.5568,2.4021,2.5076,2046980,0
2010-07-14,2.4655,2.7604,2.4655,2.655,4524226,0
2010-07-15,2.676,2.7747,2.5848,2.7604,3011279,0
2010-07-16,2.7181,2.7463,2.6409,2.7394,2351215,0
2010-07-19,2.7814,2.8727,2.7394,2.7747,2977661,0
2010-07-20,2.655,2.8447,2.6409,2.8447,2717359,0
2010-07-21,2.8657,2.9008,2.676,2.7043,1623951,0
2010-07-22,2.7463,2.7957,2.6481,2.7181,1090734,0
2010-07-23,2.7323,2.7747,2.683,2.7043,1154576,0
2010-07-26,2.7463,2.8026,2.683,2.7604,1033457,0
2010-07-27,2.7747,2.8166,2.6692,2.7043,1478957,0
2010-07-28,2.683,2.7111,2.5988,2.6058,1498434,0
2010-07-29,2.662,2.697,2.5638,2.6058,1436791,0
2010-07-30,2.6129,2.662,2.4723,2.4723,5113716,0
2010-08-02,2.5638,2.7675,2.5638,2.7111,2775229,0
2010-08-03,2.6692,2.7747,2.6692,2.7111,887169,0
2010-08-04,2.7463,2.8026,2.6692,2.7675,2543184,0
2010-08-05,2.8026,2.9289,2.7604,2.8727,3999859,0
2010-08-06,2.8518,2.9852,2.8096,2.9501,3077473,0
2010-08-09,2.9852,3.0062,2.915,2.9289,2818692,0
2010-08-10,2.8657,2.9501,2.8307,2.943,2126014,0
2010-08-11,2.9078,2.9078,2.7111,2.8307,2567660,0
2010-08-12,2.7533,2.7885,2.655,2.7043,2291895,0
2010-08-13,2.7111,2.7533,2.69,2.7254,774535,0
2010-08-16,2.7181,2.7604,2.6409,2.69,1139667,0
2010-08-17,2.7675,2.7675,2.683,2.7533,691884,0
2010-08-18,2.7323,2.7323,2.676,2.7181,729952,0
2010-08-19,2.655,2.69,2.5919,2.6058,721758,0
2010-08-20,2.5707,2.5848,2.4935,2.5778,1455809,0
2010-08-23,2.5848,2.6409,2.5076,2.5146,752519,0
2010-08-24,2.4795,2.4866,2.4021,2.4303,1097011,0
2010-08-25,2.3952,2.4162,2.325,2.3741,1109735,0
2010-08-26,2.36,2.4303,2.3178,2.353,1033277,0
2010-08-27,2.3811,2.4655,2.3178,2.4372,1701778,0
2010-08-30,2.4162,2.4303,2.2055,2.2265,2439991,0
2010-08-31,2.2194,2.353,2.1704,2.353,3693528,0
2010-09-01,2.3741,2.4866,2.3741,2.4723,2410069,0
2010-09-02,2.4655,2.5146,2.4092,2.4723,1256132,0
2010-09-03,2.5215,2.5568,2.4372,2.5146,1334421,0
2010-09-07,2.4935,2.5146,2.3389,2.4162,1226292,0
2010-09-08,2.4233,2.4723,2.4021,2.4233,683572,0
2010-09-09,2.4583,2.4795,2.4233,2.4513,1505719,0
2010-09-10,2.4446,2.6129,2.4372,2.5848,1703194,0
2010-09-13,2.627,2.655,2.5355,2.6058,1197004,0
2010-09-14,2.5848,2.5919,2.5076,2.5497,731753,0
2010-09-15,2.5497,2.6199,2.4935,2.5497,856893,0
2010-09-16,2.5778,2.6199,2.5355,2.5427,880518,0
2010-09-17,2.5707,2.69,2.5497,2.69,1822312,0
2010-09-20,2.7043,2.7814,2.6129,2.7604,1302518,0
2010-09-21,2.7463,2.7604,2.6692,2.7111,1338940,0
2010-09-22,2.697,2.7533,2.5497,2.5988,1162172,0
2010-09-23,2.5638,2.5707,2.4583,2.4866,858524,0
2010-09-24,2.5215,2.6129,2.5076,2.5638,1796613,0
2010-09-27,2.5638,2.6058,2.5568,2.5848,1028695,0
2010-09-28,2.5988,2.6058,2.4866,2.5638,1302661,0
2010-09-29,2.5568,2.5919,2.4935,2.4935,1204766,0
2010-09-30,2.5427,2.5848,2.4655,2.5215,1349665,0
2010-10-01,2.5497,2.5568,2.4866,2.5215,1027342,0
2010-10-04,2.5215,2.6058,2.4655,2.4795,1022593,0
2010-10-05,2.5005,2.6692,2.4723,2.634,2593553,0
2010-10-06,2.6129,2.676,2.5707,2.6409,1813912,0
2010-10-07,2.6481,2.7533,2.6481,2.676,1774982,0
2010-10-08,2.6692,2.7957,2.5427,2.7675,2387293,0
2010-10-11,2.7814,2.8026,2.7254,2.7533,1574742,0
2010-10-12,2.7323,2.8096,2.7181,2.7747,1843806,0
2010-10-13,2.7814,2.8447,2.7675,2.8096,3874677,0
2010-10-14,2.8026,2.8447,2.7885,2.8377,2558089,0
2010-10-15,2.8447,2.8867,2.7885,2.8447,2251576,0
2010-10-18,2.8235,2.9218,2.8166,2.8798,1477949,0
2010-10-19,2.8235,2.9501,2.8166,2.9218,3057511,0
2010-10-20,2.9359,2.9643,2.8377,2.9501,3754239,0
2010-10-21,2.9572,3.1327,2.915,3.1327,5698705,0
2010-10-22,3.1255,3.1327,2.9921,3.0202,1582891,0
2010-10-25,3.0976,3.0976,3.0202,3.0835,1280569,0
2010-10-26,3.0695,3.0765,2.9921,3.0343,985888,0
2010-10-27,3.0062,3.0062,2.9289,2.9783,1202741,0
2010-10-28,3.0202,3.0976,2.943,3.0835,1854582,0
2010-10-29,3.0835,3.1538,3.0273,3.0907,2019923,0
2010-11-01,3.0835,3.1255,3.0413,3.0695,1727274,0
2010-11-02,3.1116,3.1607,3.0765,3.1607,1722414,0
2010-11-03,3.1538,3.1958,3.0835,3.1887,1415997,0
2010-11-04,3.2028,3.3434,3.1747,3.3223,2883644,0
2010-11-05,3.3223,3.533,3.3223,3.533,4653341,0
2010-11-08,3.547,3.5541,3.4417,3.5259,1558233,0
2010-11-09,3.5259,3.5821,3.4979,3.547,2988716,0
2010-11-10,3.252,3.5541,3.2309,3.547,4547507,0
2010-11-11,3.4767,3.5821,3.4557,3.5821,3266074,0
2010-11-12,3.5188,3.5892,3.4909,3.5821,2085028,0
2010-11-15,3.5962,3.6381,3.3925,3.5118,3085860,0
2010-11-16,3.484,3.484,3.1747,3.3223,3742421,0
2010-11-17,3.3434,3.4489,3.3081,3.3644,1426354,0
2010-11-18,3.4207,3.4699,3.3997,3.4136,767617,0
2010-11-19,3.4347,3.4699,3.3997,3.4277,792134,0
2010-11-22,3.4277,3.4417,3.2871,3.3854,976092,0
2010-11-23,3.3223,3.3293,3.2169,3.252,1246863,0
2010-11-24,3.252,3.3574,3.2238,3.3504,825418,0
2010-11-26,3.3363,3.3363,3.2732,3.2942,245550,0
2010-11-29,3.2591,3.3293,3.1958,3.2309,1302643,0
2010-11-30,3.1818,3.252,3.0483,3.2028,4250847,0
2010-12-01,3.2803,3.3715,3.2028,3.252,1773375,0
2010-12-02,3.252,3.4979,3.252,3.4699,1885103,0
2010-12-03,3.4207,3.4909,3.4064,3.4557,921323,0
2010-12-06,3.3854,3.547,3.3854,3.4699,990574,0
2010-12-07,3.5611,3.5752,3.4628,3.4628,1318439,0
2010-12-08,3.484,3.6806,3.4136,3.5611,2172116,0
2010-12-09,3.6594,3.8631,3.5962,3.8351,6919620,0
2010-12-10,3.8141,3.9194,3.6946,3.8421,3405638,0
2010-12-13,3.8631,4.0035,3.7787,3.8702,2918818,0
2010-12-14,3.8702,3.8702,3.7648,3.8071,1238548,0
2010-12-15,3.6806,3.8631,3.5892,3.5962,1863396,0
2010-12-16,3.6244,3.8141,3.5752,3.7929,2590693,0
2010-12-17,3.7929,3.8211,3.6946,3.6946,1658449,0
2010-12-20,3.7156,3.7719,3.6806,3.7578,1224570,0
2010-12-21,3.7719,3.8211,3.7156,3.8141,1611779,0
2010-12-22,3.8141,4.074,3.8,4.0316,4742381,0
2010-12-23,4.0035,4.0808,3.9755,4.0528,2099873,0
2010-12-27,4.0106,4.0176,3.9052,3.9544,1735688,0
2010-12-28,3.9544,4.2003,3.9544,4.116,2980583,0
2010-12-29,4.1372,4.1792,4.0528,4.1022,1779408,0
2010-12-30,4.109,4.1509,3.9755,3.9755,1589676,0
2010-12-31,3.9194,4.0247,3.8421,4.0035,1406315,0
2011-01-03,4.0669,4.116,4.0035,4.0457,1651756,0
2011-01-04,4.0457,4.074,3.9475,3.9686,1285940,0
2011-01-05,3.9544,4.0387,3.9334,4.0387,1014706,0
2011-01-06,4.109,4.1441,3.9614,4.0247,1564882,0
2011-01-07,4.0387,4.0528,3.8982,3.9965,823503,0
2011-01-10,3.9686,4.0035,3.9052,4.0035,796712,0
2011-01-11,4.0528,4.074,3.9826,4.0528,699639,0
2011-01-12,4.1372,4.1372,4.0597,4.123,1070889,0
2011-01-13,4.116,4.1509,3.9475,3.9755,2617051,0
2011-01-14,3.9897,4.0808,3.9686,4.0457,1329330,0
2011-01-18,4.074,4.123,3.9614,4.0808,1842425,0
2011-01-19,4.0528,4.074,3.9264,4.0035,1829308,0
2011-01-20,3.9686,4.0316,3.9194,3.9965,1655526,0
2011-01-21,4.0387,4.0597,3.9194,3.9686,1052416,0
2011-01-24,3.9614,3.9897,3.8281,3.8842,1539598,0
2011-01-25,3.8702,3.8842,3.6451,3.7719,3156212,0
2011-01-26,3.7578,3.9125,3.6878,3.8842,2383529,0
2011-01-27,3.877,4.0035,3.8,3.9194,2000346,0
2011-01-28,3.9052,3.9194,3.6946,3.7787,2517481,0
2011-01-31,3.7787,3.8281,3.7787,3.8281,1517363,0
2011-02-01,3.877,4.0316,3.8211,4.0176,1626900,0
2011-02-02,4.0106,4.2144,3.9334,4.1721,3897144,0
2011-02-03,4.2705,4.5797,4.2424,4.5094,8232954,0
2011-02-04,4.5515,4.6356,4.418,4.6075,3062785,0
2011-02-07,4.6428,4.7411,4.5655,4.7341,2927929,0
2011-02-08,4.7831,4.7831,4.6217,4.6849,2923776,0
2011-02-09,4.6428,4.6569,4.5164,4.5726,1840056,0
2011-02-10,4.5303,4.6217,4.4461,4.5797,973576,0
2011-02-11,4.5797,4.6921,4.5445,4.678,1052652,0
2011-02-14,4.6075,4.7831,4.6075,4.7551,1318814,0
2011-02-15,4.7694,4.8113,4.664,4.678,1323303,0
2011-02-16,4.706,4.7831,4.6921,4.7551,1514685,0
2011-02-18,4.6497,4.699,4.6356,4.6708,819943,0
2011-02-22,4.5797,4.6287,4.3971,4.4392,1726684,0
2011-02-23,4.4251,4.5515,4.2633,4.4251,2078346,0
2011-02-24,4.4251,4.5164,4.39,4.4813,1024112,0
2011-02-25,4.5094,4.6356,4.4951,4.6356,1716796,0
2011-02-28,4.6921,4.7551,4.6147,4.7129,4135081,0
2011-03-01,4.8327,4.8954,4.2846,4.39,8464691,0
2011-03-02,4.3687,4.39,4.2003,4.3829,4433919,0
2011-03-03,4.4461,4.5515,4.4038,4.4672,3422187,0
2011-03-04,4.4883,4.4883,4.2633,4.4109,3031513,0
2011-03-07,4.3618,4.4321,4.109,4.1441,3889752,0
2011-03-08,4.2354,4.2495,4.1372,4.1372,2317095,0
2011-03-09,4.0247,4.0457,3.9755,3.9965,7128147,0
2011-03-10,3.9334,4.0176,3.8631,3.9475,2997730,0
2011-03-11,3.8842,4.0387,3.8842,4.0035,2227740,0
2011-03-14,3.9686,3.9897,3.8631,3.8911,1554964,0
2011-03-15,3.7088,3.9826,3.6878,3.9194,3697117,0
2011-03-16,3.8842,4.0387,3.7297,3.7578,4283077,0
2011-03-17,3.8631,3.8631,3.6878,3.6946,2977091,0
2011-03-18,3.7648,3.9052,3.6735,3.6735,4691184,0
2011-03-21,3.7859,4.116,3.7719,4.0808,4802105,0
2011-03-22,4.0669,4.074,3.877,3.9475,2181477,0
2011-03-23,3.9125,3.9264,3.8,3.8842,1767608,0
2011-03-24,3.9334,3.9965,3.8421,3.9334,1579463,0
2011-03-25,3.9544,3.9755,3.9052,3.9125,1883431,0
2011-03-28,3.9194,4.0457,3.9194,3.9826,2211803,0
2011-03-29,3.9826,4.0387,3.8911,3.9965,2315937,0
2011-03-30,4.0387,4.0669,3.9402,3.9614,1749546,0
2011-03-31,3.9402,4.074,3.9194,3.9897,1151535,0
2011-04-01,4.0247,4.0247,3.877,3.9194,1296153,0
2011-04-04,3.9475,4.0387,3.9334,4.0316,1152828,0
2011-04-05,4.0247,4.0528,3.9194,4.0176,1292883,0
2011-04-06,4.0457,4.0597,3.9052,4.0387,1679105,0
2011-04-07,4.0387,4.2984,4.0106,4.1933,5026577,0
2011-04-08,4.2495,4.2495,4.1022,4.123,1202908,0
2011-04-11,4.1372,4.2213,4.0808,4.165,3035667,0
2011-04-12,4.116,4.123,4.0035,4.0387,1495091,0
2011-04-13,4.116,4.123,3.9475,4.0247,1358912,0
2011-04-14,4.0035,4.0528,3.9544,4.0176,1088832,0
2011-04-15,4.0035,4.1022,3.9826,4.0387,1170531,0
2011-04-18,4.0035,4.0247,3.9125,3.9826,1408305,0
2011-04-19,3.9965,4.0952,3.9194,4.0597,2160600,0
2011-04-20,4.1441,4.2285,4.1022,4.109,2629070,0
2011-04-21,4.1441,4.2285,4.109,4.1792,1546801,0
2011-04-25,4.1792,4.2144,4.109,4.1299,852623,0
2011-04-26,4.1581,4.1933,4.0457,4.1862,2808522,0
2011-04-27,4.2075,4.3126,4.1721,4.2424,4608530,0
2011-04-28,4.2354,4.3055,4.1933,4.2984,2206527,0
2011-04-29,4.2914,4.3618,4.2285,4.3338,3172153,0
2011-05-02,4.3268,4.4742,4.2984,4.3971,4079476,0
2011-05-03,4.39,4.4251,4.3687,4.4251,2835858,0
2011-05-04,4.4038,4.4109,4.2424,4.3618,4418158,0
2011-05-05,4.165,4.2354,3.9125,4.0457,5842340,0
2011-05-06,4.123,4.2144,4.0106,4.0669,2645694,0
2011-05-09,4.0528,4.0952,3.9544,4.074,2351952,0
2011-05-10,4.0176,4.0387,3.9475,3.9965,2363597,0
2011-05-11,3.9826,4.0035,3.856,3.877,1872741,0
2011-05-12,3.8491,3.8911,3.7929,3.8071,3497896,0
2011-05-13,3.8071,3.856,3.6522,3.6664,3137996,0
2011-05-16,3.6522,3.7719,3.5962,3.6664,1511347,0
2011-05-17,3.6522,3.6806,3.5541,3.6664,1560171,0
2011-05-18,3.6878,3.7929,3.6878,3.7438,4776257,0
2011-05-19,3.7507,3.7787,3.6946,3.7578,1168094,0
2011-05-20,3.7366,3.8071,3.6522,3.7719,2158361,0
2011-05-23,3.7016,3.7507,3.6312,3.6381,1904796,0
2011-05-24,3.6664,3.7156,3.5682,3.6312,1198286,0
2011-05-25,3.6174,3.6946,3.5892,3.6594,1296211,0
2011-05-26,3.6174,3.6522,3.5118,3.533,3628067,0
2011-05-27,3.547,3.6381,3.547,3.5962,1791624,0
2011-05-31,3.6312,3.6806,3.5821,3.6244,2679027,0
2011-06-01,3.5821,3.6174,3.5118,3.533,2417448,0
2011-06-02,3.5188,3.6594,3.4489,3.6312,4015537,0
2011-06-03,3.5401,3.6244,3.5259,3.5752,2306414,0
2011-06-06,3.5752,3.5962,3.4136,3.4347,2005574,0
2011-06-07,3.4767,3.5259,3.4136,3.4136,1274397,0
2011-06-08,3.4064,3.4207,3.2452,3.2452,1794128,0
2011-06-09,3.252,3.2659,3.2028,3.238,2308927,0
2011-06-10,3.2028,3.2591,3.1045,3.2169,4650624,0
2011-06-13,3.2309,3.3013,3.1538,3.2238,3803943,0
2011-06-14,3.2732,3.2942,3.2169,3.2238,3708356,0
2011-06-15,3.3434,3.3854,3.2309,3.3152,5370984,0
2011-06-16,3.3152,3.3574,3.2732,3.2871,3022636,0
2011-06-17,3.3152,3.4136,3.3013,3.3223,3513796,0
2011-06-20,3.3293,3.3786,3.2803,3.3223,1496057,0
2011-06-21,3.2871,3.3786,3.2871,3.3152,1672046,0
2011-06-22,3.3081,3.3293,3.1958,3.2028,1854205,0
2011-06-23,3.1607,3.3504,3.1327,3.3293,2039671,0
2011-06-24,3.3363,3.3363,3.21,3.21,1196505,0
2011-06-27,3.2238,3.3081,3.1958,3.2452,2035261,0
2011-06-28,3.252,3.3081,3.238,3.2871,1244908,0
2011-06-29,3.3081,3.4347,3.3013,3.3293,1527912,0
2011-06-30,3.3363,3.4347,3.3363,3.3854,710694,0
2011-07-01,3.3786,3.5118,3.3504,3.5118,1076996,0
2011-07-05,3.5118,3.533,3.4628,3.5188,2299251,0
2011-07-06,3.4979,3.5118,3.4417,3.4699,2254885,0
2011-07-07,3.4979,3.5541,3.4628,3.5188,1580065,0
2011-07-08,3.4557,3.484,3.4064,3.484,877507,0
2011-07-11,3.4207,3.4628,3.3223,3.3363,1538405,0
2011-07-12,3.3081,3.4277,3.2591,3.2659,1846666,0
2011-07-13,3.3013,3.3925,3.3013,3.3152,1086737,0
2011-07-14,3.3434,3.3786,3.2169,3.2591,1862042,0
2011-07-15,3.2942,3.3081,3.1607,3.1607,1819033,0
2011-07-18,3.1538,3.1958,2.9572,3.0483,2873830,0
2011-07-19,3.0835,3.1468,3.0413,3.0907,3627026,0
2011-07-20,3.1116,3.1818,3.0483,3.1538,1603573,0
2011-07-21,3.1958,3.3504,3.1958,3.3293,3060952,0
2011-07-22,3.3363,3.3644,3.2942,3.2942,1134809,0
2011-07-25,3.2659,3.2871,3.1958,3.2028,1434573,0
2011-07-26,3.2028,3.2238,3.1327,3.1678,1304690,0
2011-07-27,3.1468,3.1747,2.9921,2.9991,2664543,0
2011-07-28,2.9991,3.0976,2.9852,3.0907,2754183,0
2011-07-29,3.0062,3.2238,2.9711,3.1538,2732221,0
2011-08-01,3.1958,3.252,3.0976,3.1958,2250102,0
2011-08-02,3.1887,3.2169,3.0343,3.0556,4334278,0
2011-08-03,3.0483,3.0556,2.8518,2.8657,5484955,0
2011-08-04,2.9289,2.9643,2.5848,2.6129,5971498,0
2011-08-05,2.7533,2.8096,2.5497,2.6129,5804862,0
2011-08-08,2.5285,2.5848,2.2967,2.3178,5999170,0
2011-08-09,2.3883,2.5848,2.2618,2.5285,5244172,0
2011-08-10,2.4935,2.4935,2.3319,2.3319,3525598,0
2011-08-11,2.3319,2.6199,2.2686,2.5427,6141592,0
2011-08-12,2.5988,2.662,2.5005,2.5778,2640453,0
2011-08-15,2.6058,2.6481,2.4935,2.5285,2759287,0
2011-08-16,2.4866,2.5005,2.4092,2.4583,1550647,0
2011-08-17,2.4795,2.5497,2.4583,2.5076,2673108,0
2011-08-18,2.4446,2.4583,2.2898,2.3458,2788939,0
2011-08-19,2.2967,2.3741,2.2335,2.2618,2827303,0
2011-08-22,2.3389,2.3389,2.1912,2.2055,1204614,0
2011-08-23,2.2265,2.2828,2.1633,2.1633,2671031,0
2011-08-24,2.1773,2.3389,2.1493,2.325,1889259,0
2011-08-25,2.353,2.4513,2.2194,2.2967,2399098,0
2011-08-26,2.3109,2.3883,2.2477,2.353,1238998,0
2011-08-29,2.3883,2.5919,2.3883,2.5568,1892151,0
2011-08-30,2.5146,2.5146,2.3952,2.4092,2450355,0
2011-08-31,2.4372,2.5427,2.4162,2.4866,1379192,0
2011-09-01,2.4723,2.5215,2.3883,2.3883,981979,0
2011-09-02,2.325,2.353,2.2477,2.2477,819425,0
2011-09-06,2.1704,2.2194,2.1493,2.2055,1141969,0
2011-09-07,2.2477,2.353,2.2194,2.3109,783438,0
2011-09-08,2.2756,2.2967,2.1773,2.2125,1134984,0
2011-09-09,2.2055,2.2055,2.1142,2.1214,1604627,0
2011-09-12,2.086,2.1493,2.0578,2.1493,1023503,0
2011-09-13,2.1424,2.2265,2.1355,2.2265,742370,0
2011-09-14,2.2477,2.3039,2.1563,2.2618,1135618,0
2011-09-15,2.3109,2.4092,2.2618,2.3811,1584082,0
2011-09-16,2.3883,2.4303,2.2898,2.4092,895261,0
2011-09-19,2.36,2.367,2.2125,2.2407,2138197,0
2011-09-20,2.2335,2.3811,2.2335,2.325,1882884,0
2011-09-21,2.3319,2.3952,2.2335,2.2407,1238898,0
2011-09-22,2.1912,2.2055,2.1072,2.1773,2084086,0
2011-09-23,2.1773,2.2898,2.1633,2.2548,4063748,0
2011-09-26,2.2828,2.2967,2.1704,2.2055,1132884,0
2011-09-27,2.2548,2.4513,2.2125,2.3319,1482966,0
2011-09-28,2.3319,2.36,2.1912,2.1983,652914,0
2011-09-29,2.2618,2.2686,2.1845,2.1983,790975,0
2011-09-30,2.1781,2.2065,2.114,2.114,2905559,0
2011-10-03,2.1072,2.1845,1.9314,2.0368,4693670,0
2011-10-04,2.0299,2.0648,1.8755,2.023,2881335,0
2011-10-05,2.0368,2.1072,1.9456,2.0508,1244354,0
2011-10-06,2.0439,2.1283,1.9596,2.0932,1579445,0
2011-10-07,2.0791,2.1704,2.002,2.072,1500644,0
2011-10-10,2.1072,2.2125,2.086,2.2125,1469122,0
2011-10-11,2.1704,2.3741,2.1704,2.3319,2187160,0
2011-10-12,2.3458,2.5497,2.325,2.4795,2297662,0
2011-10-13,2.4446,2.4446,2.3178,2.4021,1101776,0
2011-10-14,2.4795,2.5146,2.3811,2.4162,550899,0
2011-10-17,2.3952,2.4162,2.3319,2.367,726472,0
2011-10-18,2.3811,2.5215,2.3319,2.5215,983017,0
2011-10-19,2.4866,2.5005,2.353,2.4233,1259322,0
2011-10-20,2.4021,2.4233,2.3178,2.4162,884047,0
2011-10-21,2.4513,2.4935,2.4021,2.4513,1022886,0
2011-10-24,2.4583,2.6129,2.4583,2.6058,3329753,0
2011-10-25,2.6199,2.627,2.4233,2.4233,943071,0
2011-10-26,2.4583,2.6129,2.4021,2.5707,1948624,0
2011-10-27,2.69,2.8377,2.6481,2.7957,4409790,0
2011-10-28,2.8026,2.8727,2.7463,2.8307,1210907,0
2011-10-31,2.7758,2.7758,2.4843,2.5055,4301276,0
2011-11-01,2.4303,2.4446,2.2618,2.2898,1713699,0
2011-11-02,2.353,2.4303,2.3389,2.353,1269702,0
2011-11-03,2.4021,2.5778,2.36,2.5285,2548851,0
2011-11-04,2.4866,2.5988,2.4795,2.5707,1023354,0
2011-11-07,2.5988,2.6058,2.5005,2.6058,884869,0
2011-11-08,2.5778,2.6129,2.5005,2.5355,2446814,0
2011-11-09,2.4446,2.4655,2.353,2.36,1507720,0
2011-11-10,2.4021,2.4303,2.3039,2.4092,1581549,0
2011-11-11,2.4513,2.5146,2.3952,2.4723,808759,0
2011-11-14,2.4513,2.4935,2.4092,2.4723,568706,0
2011-11-15,2.4303,2.5355,2.3952,2.5355,1614827,0
2011-11-16,2.4866,2.4935,2.4233,2.4655,866782,0
2011-11-17,2.4866,2.4935,2.3741,2.3883,1127807,0
2011-11-18,2.3883,2.4303,2.3389,2.36,506629,0
2011-11-21,2.3109,2.3319,2.2265,2.2686,1434527,0
2011-11-22,2.2828,2.3178,2.2407,2.2756,1409129,0
2011-11-23,2.2407,2.2477,2.1424,2.1563,1015916,0
2011-11-25,2.1633,2.2335,2.1355,2.1355,220680,0
2011-11-28,2.2477,2.3741,2.2335,2.2828,1412702,0
2011-11-29,2.2828,2.3039,2.2407,2.2828,589456,0
2011-11-30,2.3768,2.449,2.2901,2.3912,5364296,0
2011-12-01,2.3883,2.4372,2.3389,2.4303,2265991,0
2011-12-02,2.4583,2.5215,2.4372,2.4583,5237447,0
2011-12-05,2.5076,2.5848,2.4446,2.4583,1557070,0
2011-12-06,2.4655,2.5285,2.4162,2.5146,900514,0
2011-12-07,2.4935,2.5427,2.4723,2.5076,471148,0
2011-12-08,2.4723,2.4935,2.367,2.4162,856385,0
2011-12-09,2.3741,2.5355,2.3741,2.4655,663254,0
2011-12-12,2.4021,2.4446,2.3741,2.4446,610072,0
2011-12-13,2.4583,2.4795,2.3389,2.3952,663612,0
2011-12-14,2.353,2.36,2.2477,2.325,3064774,0
2011-12-15,2.367,2.4092,2.325,2.4092,2787101,0
2011-12-16,2.4162,2.4513,2.36,2.3883,1671776,0
2011-12-19,2.3883,2.3952,2.2686,2.2828,1121354,0
2011-12-20,2.3178,2.3811,2.3039,2.367,773384,0
2011-12-21,2.3039,2.3741,2.2756,2.3741,1709599,0
2011-12-22,2.3811,2.627,2.367,2.5988,3669528,0
2011-12-23,2.5848,2.5988,2.5215,2.5285,781488,0
2011-12-27,2.5285,2.5427,2.3883,2.4233,1011949,0
2011-12-28,2.4162,2.4233,2.3178,2.3741,1966262,0
2011-12-29,2.3741,2.4935,2.353,2.367,2244578,0
2011-12-30,2.367,2.3741,2.2686,2.3741,3928360,0
2012-01-03,2.4162,2.5005,2.4021,2.4233,1249273,0
2012-01-04,2.4233,2.4795,2.367,2.4513,702299,0
2012-01-05,2.4583,2.5146,2.4303,2.4446,906215,0
2012-01-06,2.4513,2.5005,2.4092,2.4583,803358,0
2012-01-09,2.4655,2.5005,2.4303,2.4372,689132,0
2012-01-10,2.4935,2.5427,2.4513,2.4513,1455478,0
2012-01-11,2.4583,2.4935,2.4233,2.4513,1498091,0
2012-01-12,2.4372,2.5076,2.4233,2.4935,1250193,0
2012-01-13,2.4583,2.5355,2.4162,2.4935,1564548,0
2012-01-17,2.4985,2.5556,2.4272,2.4414,1769462,0
2012-01-18,2.4446,2.5355,2.4372,2.5285,1190323,0
2012-01-19,2.5778,2.655,2.5285,2.5707,2417278,0
2012-01-20,2.5427,2.6058,2.5146,2.5707,1161783,0
2012-01-23,2.5427,2.6058,2.4583,2.5215,3329686,0
2012-01-24,2.4795,2.5988,2.4583,2.5638,2595335,0
2012-01-25,2.5285,2.5988,2.5076,2.5497,1525946,0
2012-01-26,2.5638,2.5848,2.4303,2.4446,1653745,0
2012-01-27,2.4233,2.5568,2.4162,2.5005,1416023,0
2012-01-30,2.4723,2.5146,2.4303,2.4372,1356974,0
2012-01-31,2.478,2.4851,2.3984,2.42,2551439,0
2012-02-01,2.4583,2.5988,2.4446,2.5707,2425458,0
2012-02-02,2.5988,2.7111,2.5848,2.676,3615124,0
2012-02-03,2.6692,2.915,2.6692,2.9008,4450449,0
2012-02-06,2.9008,2.9711,2.8235,2.943,2017197,0
2012-02-07,2.9257,3.0392,2.89,3.0109,2548423,0
2012-02-08,3.0039,3.0039,2.897,2.9257,1406519,0
2012-02-09,2.9825,3.1176,2.9257,3.0752,3243181,0
2012-02-10,3.0483,3.0623,2.9218,2.9783,1684105,0
2012-02-13,3.0062,3.0132,2.8518,2.9008,1415209,0
2012-02-14,2.8588,2.9218,2.8447,2.8518,415565,0
2012-02-15,2.8798,2.9289,2.8727,2.915,970546,0
2012-02-16,2.9078,2.9711,2.8798,2.9289,904459,0
2012-02-17,2.9326,2.9468,2.8473,2.8828,830387,0
2012-02-21,2.8657,2.9218,2.8518,2.8518,820606,0
2012-02-22,2.8401,2.897,2.8401,2.8685,373702,0
2012-02-23,2.8657,2.8867,2.8235,2.8588,624448,0
2012-02-24,2.8828,2.89,2.833,2.8473,435650,0
2012-02-27,2.8166,2.8447,2.7533,2.8096,1226812,0
2012-02-28,2.7604,2.7675,2.6692,2.7323,3555335,0
2012-02-29,2.7234,2.7453,2.5791,2.7018,3004053,0
2012-03-01,2.6977,2.7618,2.6695,2.7191,1263337,0
2012-03-02,2.7477,2.7758,2.6834,2.6977,1345887,0
2012-03-05,2.7049,2.7333,2.7049,2.7191,664272,0
2012-03-06,2.648,2.655,2.5484,2.5696,1286068,0
2012-03-07,2.5838,2.6695,2.5556,2.655,1070332,0
2012-03-08,2.6764,2.7758,2.6621,2.6977,927947,0
2012-03-09,2.7049,2.7477,2.6764,2.6834,475340,0
2012-03-12,2.6977,2.7191,2.5909,2.6193,913425,0
2012-03-13,2.6338,2.6977,2.6052,2.6621,1217843,0
2012-03-14,2.6764,2.6906,2.6052,2.6695,1479216,0
2012-03-15,2.7049,2.9326,2.6834,2.897,4512131,0
2012-03-16,2.9185,2.9185,2.7904,2.8473,1098284,0
2012-03-19,2.8473,2.897,2.8045,2.8473,1066591,0
2012-03-20,2.8117,2.8473,2.7477,2.8188,740835,0
2012-03-21,2.8543,2.8543,2.7477,2.8117,812844,0
2012-03-22,2.7691,2.7691,2.6338,2.7262,2026759,0
2012-03-23,2.712,2.7191,2.6123,2.6407,913565,0
2012-03-26,2.6695,2.7049,2.6407,2.6977,1585850,0
2012-03-27,2.6977,2.7049,2.5909,2.6266,1148001,0
2012-03-28,2.6266,2.655,2.5838,2.6052,765279,0
2012-03-29,2.5269,2.5484,2.4558,2.4628,4490928,0
2012-03-30,2.4914,2.5766,2.42,2.534,1498053,0
2012-04-02,2.5624,2.7405,2.5624,2.6052,4436703,0
2012-04-03,2.6193,2.7477,2.6193,2.6906,1467056,0
2012-04-04,2.6585,2.7018,2.6442,2.6657,785248,0
2012-04-05,2.6513,2.7234,2.6079,2.7091,462460,0
2012-04-09,2.6338,2.6764,2.6052,2.6338,683427,0
2012-04-10,2.6621,2.6764,2.541,2.5696,1182398,0
2012-04-11,2.5696,2.655,2.5198,2.6052,768573,0
2012-04-12,2.6338,2.7049,2.6266,2.6695,441598,0
2012-04-13,2.655,2.6695,2.5766,2.5766,408351,0
2012-04-16,2.6123,2.6338,2.541,2.5624,502279,0
2012-04-17,2.5934,2.6585,2.5647,2.6225,444499,0
2012-04-18,2.5979,2.6123,2.5484,2.5766,670482,0
2012-04-19,2.5766,2.5979,2.4985,2.5766,989190,0
2012-04-20,2.5766,2.6052,2.5055,2.5484,995290,0
2012-04-23,2.5055,2.5484,2.4272,2.5484,952744,0
2012-04-24,2.534,2.5766,2.4985,2.541,469446,0
2012-04-25,2.5766,2.6052,2.5055,2.5055,1493511,0
2012-04-26,2.5128,2.648,2.4985,2.6052,1155622,0
2012-04-27,2.6368,2.6368,2.5284,2.6368,1259798,0
2012-04-30,2.6338,2.6338,2.5128,2.5484,1287503,0
2012-05-01,2.5573,2.6657,2.5429,2.6585,1286948,0
2012-05-02,2.6338,2.6338,2.5269,2.5909,817335,0
2012-05-03,2.6368,2.6729,2.5284,2.5791,1604213,0
2012-05-04,2.5647,2.5647,2.3838,2.4708,1989210,0
2012-05-07,2.4708,2.4924,2.4346,2.4634,580299,0
2012-05-08,2.413,2.4417,2.355,2.42,2605384,0
2012-05-09,2.3838,2.4563,2.3479,2.4417,1122793,0
2012-05-10,2.4851,2.4997,2.3838,2.4634,1092421,0
2012-05-11,2.42,2.4708,2.42,2.42,708261,0
2012-05-14,2.3912,2.4417,2.3838,2.4273,812319,0
2012-05-15,2.42,2.449,2.3912,2.42,1344352,0
2012-05-16,2.4273,2.449,2.2466,2.2539,2605960,0
2012-05-17,2.2901,2.3116,2.1382,2.1888,2774996,0
2012-05-18,2.1816,2.2034,2.0805,2.0879,2487687,0
2012-05-21,2.1239,2.1816,2.0662,2.1816,1614220,0
2012-05-22,2.1816,2.2539,2.1674,2.1961,1534361,0
2012-05-23,2.1745,2.2466,2.1382,2.2179,778710,0
2012-05-24,2.2396,2.2612,2.1961,2.2466,1076353,0
2012-05-25,2.2396,2.2612,2.2179,2.2612,809426,0
2012-05-29,2.283,2.3047,2.2396,2.2684,549207,0
2012-05-30,2.2466,2.2684,2.2108,2.2322,669987,0
2012-05-31,2.2539,2.2539,2.1961,2.2322,544520,0
2012-06-01,2.1961,2.2322,2.1674,2.2108,3265329,0
2012-06-04,2.2108,2.2108,2.1455,2.1455,13001555,0
2012-06-05,2.1455,2.2322,2.1455,2.1816,576629,0
2012-06-06,2.2466,2.283,2.1888,2.2466,857175,0
2012-06-07,2.283,2.2974,2.1888,2.2034,2237075,0
2012-06-08,2.1888,2.2612,2.1674,2.2612,999186,0
2012-06-11,2.2974,2.3047,2.2034,2.2179,384050,0
2012-06-12,2.2322,2.2396,2.1745,2.2108,686058,0
2012-06-13,2.1888,2.2251,2.1674,2.1674,512037,0
2012-06-14,2.1674,2.2251,2.1382,2.2034,1271127,0
2012-06-15,2.2179,2.2322,2.1674,2.2251,954520,0
2012-06-18,2.2108,2.2322,2.1888,2.2251,1377600,0
2012-06-19,2.2179,2.2612,2.1961,2.2396,1542352,0
2012-06-20,2.2539,2.2756,2.1888,2.2466,1149153,0
2012-06-21,2.2396,2.2539,2.1961,2.2251,527736,0
2012-06-22,2.2322,2.2539,2.2034,2.2108,1052759,0
2012-06-25,2.2251,2.2322,2.1888,2.1961,819136,0
2012-06-26,2.2108,2.2251,2.1816,2.2034,786240,0
2012-06-27,2.2179,2.3698,2.1961,2.355,1876112,0
2012-06-28,2.3407,2.3623,2.283,2.3262,1247898,0
2012-06-29,2.3838,2.449,2.3768,2.4346,6247427,0
2012-07-02,2.4417,2.5503,2.4417,2.5213,2628508,0
2012-07-03,2.5356,2.5573,2.4924,2.5356,1052049,0
2012-07-05,2.5284,2.5718,2.5141,2.5718,956029,0
2012-07-06,2.5429,2.5791,2.5069,2.5647,1555663,0
2012-07-09,2.5573,2.5791,2.5141,2.5647,1078199,0
2012-07-10,2.5791,2.5791,2.5356,2.5647,1097009,0
2012-07-11,2.5718,2.5934,2.5647,2.5791,670924,0
2012-07-12,2.5573,2.6151,2.5429,2.6151,984187,0
2012-07-13,2.6225,2.7234,2.6009,2.7163,2137009,0
2012-07-16,2.7018,2.7018,2.6585,2.6803,717442,0
2012-07-17,2.6803,2.7091,2.6657,2.6946,1192088,0
2012-07-18,2.6946,2.7307,2.6729,2.7163,2211406,0
2012-07-19,2.7307,2.7813,2.7018,2.7453,530822,0
2012-07-20,2.738,2.7525,2.7091,2.738,168874,0
2012-07-23,2.7091,2.7163,2.6803,2.7163,1079213,0
2012-07-24,2.7163,2.7234,2.6875,2.7163,1125836,0
2012-07-25,2.7163,2.7163,2.6657,2.6803,1207538,0
2012-07-26,2.7091,2.7307,2.6875,2.7163,317124,0
2012-07-27,2.7091,2.767,2.7091,2.7453,576244,0
2012-07-30,2.7453,2.7599,2.6875,2.7018,492073,0
2012-07-31,2.6875,2.767,2.6803,2.7307,2273989,0
2012-08-01,2.7525,2.8464,2.7453,2.8248,1011175,0
2012-08-02,2.6946,2.9187,2.6946,2.8897,2050558,0
2012-08-03,2.8753,2.9258,2.8536,2.8897,1642505,0
2012-08-06,2.8897,2.9258,2.8103,2.9113,1668066,0
2012-08-07,2.9187,3.0199,2.8319,2.9764,2439608,0
2012-08-08,2.9836,3.0705,2.8897,3.0199,2125024,0
2012-08-09,3.0342,3.0559,2.9187,2.9258,968138,0
2012-08-10,2.9258,2.9691,2.8753,2.8753,1621920,0
2012-08-13,3.0509,3.0509,2.89,2.941,1005308,0
2012-08-14,2.963,3.0655,2.9484,2.963,874185,0
2012-08-15,2.9704,3.0655,2.9557,3.0655,1829575,0
2012-08-16,3.0581,3.0581,2.9777,2.9922,1336127,0
2012-08-17,2.9994,3.0143,2.9852,2.9852,1250592,0
2012-08-20,2.9922,3.029,2.9777,2.9994,1007481,0
2012-08-21,3.0143,3.0655,2.9994,2.9994,321478,0
2012-08-22,2.9994,3.0727,2.963,3.0215,360696,0
2012-08-23,3.0069,3.0215,2.9704,2.9922,381415,0
2012-08-24,2.9777,2.9994,2.89,2.9264,1101816,0
2012-08-27,2.9337,2.963,2.8168,2.8607,1086860,0
2012-08-28,2.8533,2.8826,2.824,2.8679,1345173,0
2012-08-29,2.9194,2.9264,2.8533,2.9194,1387369,0
2012-08-30,2.9045,2.9194,2.8312,2.89,392524,0
2012-08-31,2.8972,2.8972,2.8312,2.8753,374402,0
2012-09-04,2.8753,2.9119,2.824,2.8972,821456,0
2012-09-05,2.8972,2.9045,2.8533,2.8972,467664,0
2012-09-06,2.9045,2.963,2.8753,2.9264,1011762,0
2012-09-07,2.9264,3.0361,2.8972,3.0215,892105,0
2012-09-10,3.029,3.0509,2.9852,3.0069,1077028,0
2012-09-11,2.9994,3.0509,2.9994,3.0361,767930,0
2012-09-12,3.0361,3.0874,3.0361,3.0655,831239,0
2012-09-13,3.0655,3.2193,3.0436,3.1533,1984603,0
2012-09-14,3.1679,3.3508,3.1313,3.2995,2417134,0
2012-09-17,3.2922,3.2995,3.1313,3.2193,1049315,0
2012-09-18,3.1971,3.2486,3.1899,3.2045,906727,0
2012-09-19,3.2117,3.2337,3.1971,3.2045,467105,0
2012-09-20,3.2045,3.2337,3.1752,3.2337,733802,0
2012-09-21,3.2486,3.3288,3.2117,3.2995,671174,0
2012-09-24,3.2922,3.2922,3.2117,3.2193,402263,0
2012-09-25,3.2266,3.2555,3.2045,3.2117,1163308,0
2012-09-26,3.1971,3.2193,3.0069,3.1461,829081,0
2012-09-27,3.1607,3.1826,3.0947,3.0947,767945,0
2012-09-28,3.0947,3.2486,3.08,3.2337,1102649,0
2012-10-01,3.2486,3.285,3.1971,3.2337,398531,0
2012-10-02,3.2266,3.2555,3.1461,3.2555,487720,0
2012-10-03,3.2555,3.2922,3.1971,3.2922,541031,0
2012-10-04,3.3435,3.3435,3.2337,3.2922,705407,0
2012-10-05,3.2922,3.3361,3.2631,3.2776,2529624,0
2012-10-08,3.2705,3.2922,3.2266,3.285,600392,0
2012-10-09,3.285,3.285,3.1533,3.2193,1069646,0
2012-10-10,3.2193,3.2486,3.1752,3.1899,788513,0
2012-10-11,3.2045,3.2555,3.0727,3.0727,754671,0
2012-10-12,3.0947,3.1387,2.9852,3.0361,1390737,0
2012-10-15,3.0436,3.0947,3.0361,3.08,728945,0
2012-10-16,3.0874,3.1313,3.029,3.0947,929239,0
2012-10-17,3.0874,3.3288,3.0509,3.3142,1492085,0
2012-10-18,3.3215,3.4534,3.2631,3.4313,2156981,0
2012-10-19,3.4313,3.4534,3.285,3.3215,881647,0
2012-10-22,3.3803,3.4166,3.2776,3.2922,539388,0
2012-10-23,3.241,3.2922,3.2193,3.2555,1280005,0
2012-10-24,3.2705,3.2995,3.1387,3.1387,719048,0
2012-10-25,3.1752,3.2045,3.0436,3.1093,1192806,0
2012-10-26,3.1313,3.1607,3.0727,3.0947,1022609,0
2012-10-31,3.0727,3.1752,3.0581,3.1607,1529274,0
2012-11-01,3.1607,3.3288,3.1607,3.2555,982834,0
2012-11-02,3.285,3.3727,3.1971,3.3288,2007983,0
2012-11-05,3.4752,3.5336,3.3876,3.4752,4029770,0
2012-11-06,3.4679,3.4679,3.3949,3.4019,1906302,0
2012-11-07,3.3654,3.4019,3.3142,3.3654,1437861,0
2012-11-08,3.3581,3.4166,3.3581,3.3654,992283,0
2012-11-09,3.3728,3.432,3.3064,3.3433,1187209,0
2012-11-12,3.3433,3.3804,3.3284,3.358,477116,0
2012-11-13,3.3357,3.3804,3.3138,3.3357,721962,0
2012-11-14,2.759,3.3654,2.759,3.2619,3624185,0
2012-11-15,3.2175,3.2471,3.0474,3.1509,1538770,0
2012-11-16,3.1434,3.2471,3.0696,3.0844,1961992,0
2012-11-19,3.0771,3.1434,3.0771,3.1213,2611441,0
2012-11-20,3.1213,3.1434,3.0696,3.0917,1595028,0
2012-11-21,3.1066,3.1361,3.0917,3.1288,1365492,0
2012-11-23,3.1361,3.1658,3.0991,3.1361,892995,0
2012-11-26,3.1288,3.1361,3.0991,3.1213,1087364,0
2012-11-27,3.1213,3.1361,3.0771,3.0771,1241845,0
2012-11-28,3.0771,3.1361,3.0696,3.1066,1502648,0
2012-11-29,3.1066,3.1583,3.0991,3.1288,1099981,0
2012-11-30,3.1434,3.1509,3.0991,3.1288,766255,0
2012-12-03,3.1361,3.1434,3.0771,3.1213,1017289,0
2012-12-04,3.1213,3.1361,3.0844,3.114,1091063,0
2012-12-05,3.1213,3.1361,3.0844,3.1213,1371112,0
2012-12-06,3.114,3.1361,3.0771,3.0991,868490,0
2012-12-07,3.114,3.1213,3.0621,3.0844,1035046,0
2012-12-10,3.0991,3.114,3.0696,3.114,1174512,0
2012-12-11,3.1213,3.1288,3.0844,3.1066,1668768,0
2012-12-12,3.1066,3.1213,3.0917,3.1066,1442827,0
2012-12-13,3.1066,3.1213,3.0696,3.0771,995081,0
2012-12-14,3.0696,3.114,3.0696,3.0991,1222104,0
2012-12-17,3.0991,3.1066,3.0696,3.0771,1161835,0
2012-12-18,3.0917,3.1361,3.0771,3.1288,1260263,0
2012-12-19,3.1361,3.2915,3.1213,3.1213,2203378,0
2012-12-20,3.1288,3.1434,3.0325,3.1288,2184829,0
2012-12-21,3.0844,3.1361,3.0474,3.055,1271838,0
2012-12-24,3.0696,3.1434,3.0696,3.1066,389871,0
2012-12-26,3.1434,3.2247,3.1288,3.1361,1053597,0
2012-12-27,3.1361,3.2471,3.1066,3.2397,1394017,0
2012-12-28,3.2324,3.2471,3.2027,3.2102,1125655,0
2012-12-31,3.2175,3.2471,3.1288,3.2471,1686705,0
2013-01-02,3.3284,3.4245,3.2619,3.395,3162946,0
2013-01-03,3.4468,3.484,3.395,3.432,2374672,0
2013-01-04,3.4543,3.6909,3.4245,3.5874,2363570,0
2013-01-07,3.7722,3.7722,3.6539,3.7131,1783067,0
2013-01-08,3.7501,3.7575,3.6688,3.6835,1919721,0
2013-01-09,3.7131,3.7798,3.6909,3.7352,951081,0
2013-01-10,3.7649,3.7798,3.7056,3.7501,1002868,0
2013-01-11,3.7501,3.7871,3.7131,3.7279,951276,0
2013-01-14,3.7575,3.8241,3.6909,3.7427,843837,0
2013-01-15,3.7279,3.7575,3.6909,3.7056,819462,0
2013-01-16,3.7056,3.7352,3.6835,3.7131,486333,0
2013-01-17,3.7352,3.7501,3.6982,3.7056,715048,0
2013-01-18,3.7131,3.7649,3.7056,3.7501,880978,0
2013-01-22,3.7871,3.8609,3.7427,3.8537,1608204,0
2013-01-23,3.8609,3.8609,3.7722,3.8092,974098,0
2013-01-24,3.8092,3.9201,3.7575,3.8165,686240,0
2013-01-25,3.8462,3.8683,3.7943,3.8388,454417,0
2013-01-28,3.8018,3.8462,3.7943,3.8165,498639,0
2013-01-29,3.8165,3.8165,3.7649,3.7798,595860,0
2013-01-30,3.7722,3.8241,3.7204,3.7575,1179277,0
2013-01-31,3.7575,3.8683,3.7352,3.7798,1554739,0
2013-02-01,3.8537,3.9866,3.7871,3.9721,2770679,0
2013-02-04,3.9275,3.9866,3.8831,3.9423,1292171,0
2013-02-05,3.9572,4.12,3.9275,4.0459,2089294,0
2013-02-06,4.0459,4.0533,3.9349,3.9423,2294820,0
2013-02-07,3.9349,4.0237,3.9201,3.9794,1892267,0
2013-02-08,4.0384,4.1422,4.031,4.0903,1740273,0
2013-02-11,4.0903,4.1495,4.0608,4.083,1043499,0
2013-02-12,4.1125,4.1792,4.0681,4.1422,1637195,0
2013-02-13,4.1643,4.2899,4.1348,4.2899,1491681,0
2013-02-14,4.2899,4.608,4.2457,4.5711,3685482,0
2013-02-15,4.5859,4.7561,4.5785,4.6746,5169269,0
2013-02-19,4.7338,4.7635,4.5711,4.623,4340493,0
2013-02-20,4.6378,4.6597,4.3713,4.4084,2306544,0
2013-02-21,4.4158,4.4528,4.1273,4.4453,5738846,0
2013-02-22,4.5046,4.5639,4.4528,4.549,1139176,0
2013-02-25,4.5711,4.7191,4.5268,4.5268,2261317,0
2013-02-26,4.5785,4.6378,4.4379,4.608,1762845,0
2013-02-27,4.6597,4.8078,4.5414,4.5931,3606057,0
2013-02-28,4.623,4.8673,4.5785,4.8298,2312162,0
2013-03-01,4.8004,4.8004,4.6746,4.7266,3353601,0
2013-03-04,4.7486,4.7708,4.6968,4.7708,1490895,0
2013-03-05,4.7708,4.8815,4.7708,4.8597,3626265,0
2013-03-06,4.8673,4.9927,4.8373,4.9039,4064376,0
2013-03-07,4.9189,4.9705,4.8815,4.9408,1789083,0
2013-03-08,4.9857,5.0304,4.9334,4.9634,2072439,0
2013-03-11,4.9634,5.1797,4.9557,5.1573,2253521,0
2013-03-12,5.2022,5.2171,5.0005,5.0005,1775513,0
2013-03-13,5.2022,5.2095,5.0455,5.0978,5243974,0
2013-03-14,5.0978,5.2095,5.0233,5.1275,2199182,0
2013-03-15,5.1199,5.1275,5.0155,5.0753,4042427,0
2013-03-18,5.0005,5.0602,4.7766,4.9857,2247881,0
2013-03-19,5.0005,5.0455,4.8739,4.9037,1616302,0
2013-03-20,4.9261,5.1874,4.896,5.1351,2692368,0
2013-03-21,5.1499,5.1573,4.8886,4.9037,2351597,0
2013-03-22,4.9109,4.9557,4.7842,4.8363,1428493,0
2013-03-25,4.8739,4.9037,4.6721,4.7619,1809351,0
2013-03-26,4.8067,4.9109,4.7915,4.8739,1447457,0
2013-03-27,4.8141,4.9261,4.7915,4.8664,1379347,0
2013-03-28,4.7469,4.8289,4.7096,4.7766,4014080,0
2013-04-01,4.7766,4.8289,4.7021,4.7392,1336880,0
2013-04-02,4.7842,4.8067,4.7545,4.7991,1071346,0
2013-04-03,4.7619,4.8141,4.5901,4.5901,1318911,0
2013-04-04,4.5901,4.5901,4.4782,4.493,1551589,0
2013-04-05,4.4036,4.5081,4.3812,4.5006,1692346,0
2013-04-08,4.5154,4.6198,4.4335,4.6198,1197122,0
2013-04-09,4.6274,4.6871,4.5901,4.6574,994575,0
2013-04-10,4.6871,4.8513,4.6796,4.8439,1071536,0
2013-04-11,4.8513,4.9037,4.8067,4.8141,1273054,0
2013-04-12,4.7842,4.7991,4.7021,4.7766,978166,0
2013-04-15,4.7766,4.7766,4.3812,4.4858,2469815,0
2013-04-16,4.5303,4.5977,4.5303,4.5602,708600,0
2013-04-17,4.5229,4.5602,4.2618,4.3214,2171900,0
2013-04-18,4.3438,4.4109,4.1944,4.2395,1487290,0
2013-04-19,4.2468,4.8739,4.1872,4.4036,4897500,0
2013-04-22,4.4782,4.7318,4.4483,4.7244,1674163,0
2013-04-23,4.7545,4.8739,4.7096,4.7392,1070234,0
2013-04-24,4.6423,4.7842,4.6423,4.7318,616674,0
2013-04-25,4.7545,4.9109,4.7169,4.8289,1381378,0
2013-04-26,4.7991,4.8363,4.7392,4.8141,667577,0
2013-04-29,4.9781,4.9932,4.8067,4.8811,978043,0
2013-04-30,4.8739,4.9037,4.7991,4.8067,1663708,0
2013-05-01,4.7915,4.9634,4.7694,4.8739,1936742,0
2013-05-02,5.0005,5.038,4.9187,4.9634,1184021,0
2013-05-03,5.0528,5.0753,4.9484,4.9634,1656426,0
2013-05-06,4.9857,5.1351,4.9857,5.1275,2942469,0
2013-05-07,5.1425,5.3739,5.1351,5.3589,3722433,0
2013-05-08,5.3888,5.4111,5.232,5.2767,2456652,0
2013-05-09,5.3067,5.3441,5.1874,5.3067,2603126,0
2013-05-10,5.2992,5.3519,5.2691,5.3067,858552,0
2013-05-13,5.2992,5.3217,5.254,5.3067,1758252,0
2013-05-14,5.3366,5.4647,5.2691,5.4647,3577756,0
2013-05-15,5.4873,5.7506,5.4647,5.6227,2306056,0
2013-05-16,5.6528,5.6981,5.5325,5.5401,1103322,0
2013-05-17,5.57,5.6453,5.5401,5.6077,1407255,0
2013-05-20,5.6077,5.7658,5.5852,5.6151,3460119,0
2013-05-21,5.6528,5.6528,5.4647,5.4647,1247814,0
2013-05-22,5.4798,5.6001,5.2238,5.3067,2165541,0
2013-05-23,5.1486,5.412,4.9377,5.4045,2897032,0
2013-05-24,5.3669,5.4647,5.2917,5.4272,1961132,0
2013-05-28,5.5325,5.5928,5.5175,5.5625,4034846,0
2013-05-29,5.5096,5.5325,5.3592,5.4947,903538,0
2013-05-30,5.525,5.5474,5.4497,5.5325,1241450,0
2013-05-31,5.5313,5.5993,5.0836,5.0836,4426124,0
2013-06-03,5.2163,5.4572,5.2088,5.3592,1757581,0
2013-06-04,5.3745,5.4421,5.2917,5.3366,1059562,0
2013-06-05,5.3366,5.3819,5.2614,5.3142,1250240,0
2013-06-06,5.3217,5.4497,5.2691,5.412,2311246,0
2013-06-07,5.4497,5.6227,5.3217,5.57,1204450,0
2013-06-10,5.6981,5.7204,5.5175,5.5625,3167732,0
2013-06-11,5.4572,5.6001,5.4421,5.5549,841250,0
2013-06-12,5.6453,5.6453,5.3217,5.3745,1931341,0
2013-06-13,5.3669,5.4798,5.3067,5.4723,676453,0
2013-06-14,5.4798,5.5022,5.3819,5.4572,808464,0
2013-06-17,5.4947,5.5777,5.4045,5.4647,938592,0
2013-06-18,5.4421,5.5625,5.4272,5.4572,653298,0
2013-06-19,5.4647,5.4647,5.3592,5.3969,879989,0
2013-06-20,5.3142,5.3366,5.0733,5.2013,2381667,0
2013-06-21,5.2841,5.2841,4.9377,5.0205,2030008,0
2013-06-24,4.9454,4.9679,4.7196,4.8173,4019780,0
2013-06-25,4.8777,4.9454,4.8098,4.9001,1329201,0
2013-06-26,4.9904,4.9904,4.8098,4.8173,977153,0
2013-06-27,4.8777,4.9753,4.855,4.9529,996258,0
2013-06-28,4.9894,5.0274,4.8909,4.9744,1292985,0
2013-07-01,4.9679,5.0958,4.9679,5.013,834638,0
2013-07-02,5.013,5.0808,4.9753,5.0355,1227434,0
2013-07-03,5.0054,5.0508,4.9454,4.983,274771,0
2013-07-05,5.126,5.1486,4.9603,4.9904,452462,0
2013-07-08,5.0432,5.0808,5.013,5.0508,1947613,0
2013-07-09,5.0733,5.3217,5.0508,5.3067,2393273,0
2013-07-10,5.3292,5.3819,5.2315,5.2614,885858,0
2013-07-11,5.3592,5.3819,5.2841,5.3442,562075,0
2013-07-12,5.3442,5.3819,5.2764,5.3745,669231,0
2013-07-15,5.3366,5.412,5.3217,5.412,736636,0
2013-07-16,5.4195,5.4647,5.3217,5.4346,884810,0
2013-07-17,5.4798,5.6453,5.412,5.6001,1294754,0
2013-07-18,5.6453,5.8487,5.6151,5.7506,1698287,0
2013-07-19,5.7433,5.8712,5.6603,5.8411,795895,0
2013-07-22,5.8487,6.014,5.8034,5.9992,2175790,0
2013-07-23,6.014,6.014,5.8487,5.8638,1229939,0
2013-07-24,5.9086,6.014,5.7506,5.8487,1010147,0
2013-07-25,5.826,5.9086,5.7658,5.8712,646824,0
2013-07-26,5.8411,5.9164,5.7506,5.9164,876902,0
2013-07-29,5.9164,6.0067,5.8559,5.9992,760563,0
2013-07-30,6.0217,6.1193,5.954,6.014,2012478,0
2013-07-31,6.0443,6.0443,5.8939,5.9086,1537019,0
2013-08-01,6.0593,6.0971,5.8939,6.0067,2176574,0
2013-08-02,6.0896,6.0896,5.8411,5.9164,1281839,0
2013-08-05,5.9164,5.9164,5.7583,5.8184,1610640,0
2013-08-06,5.8184,5.9086,5.811,5.8487,1187243,0
2013-08-07,5.8337,5.8411,5.6001,5.7204,1239273,0
2013-08-08,5.781,5.8712,5.6678,5.6981,1154122,0
2013-08-09,5.6906,5.7966,5.66,5.7437,597758,0
2013-08-12,5.7207,5.8272,5.6906,5.8041,851478,0
2013-08-13,5.8649,6.0699,5.8272,6.0623,1896643,0
2013-08-14,6.0699,6.1382,5.9939,6.0623,982231,0
2013-08-15,5.9636,5.9636,5.7284,5.8194,9097022,0
2013-08-16,5.8272,5.8423,5.7588,5.7966,586423,0
2013-08-19,5.7663,5.7966,5.7056,5.7512,746765,0
2013-08-20,5.7663,5.8953,5.7284,5.7891,1228651,0
2013-08-21,5.7512,5.8194,5.7284,5.7663,370874,0
2013-08-22,5.7588,5.8272,5.7207,5.7588,727858,0
2013-08-23,5.7588,5.7739,5.5841,5.6375,853120,0
2013-08-26,5.6675,5.6981,5.5993,5.6449,734328,0
2013-08-27,5.5691,5.5691,5.4324,5.4781,1068301,0
2013-08-28,5.4629,5.5539,5.4478,5.5007,3381018,0
2013-08-29,5.5159,5.6068,5.4629,5.5464,598408,0
2013-08-30,5.5568,5.6103,5.4726,5.5107,372738,0
2013-09-03,5.5767,5.6145,5.4248,5.4324,669572,0
2013-09-04,5.44,5.5614,5.44,5.5539,705802,0
2013-09-05,5.5539,5.5993,5.5159,5.5464,267945,0
2013-09-06,5.5767,5.5841,5.4478,5.5237,392314,0
2013-09-09,5.5388,5.5539,5.4553,5.5159,593183,0
2013-09-10,5.5767,5.6145,5.4856,5.5388,793176,0
2013-09-11,5.5388,5.7816,5.5237,5.5614,1944927,0
2013-09-12,5.5614,5.5919,5.5313,5.5919,521679,0
2013-09-13,5.5919,5.6524,5.5388,5.5691,1372824,0
2013-09-16,5.6068,5.6753,5.5767,5.66,820362,0
2013-09-17,5.66,5.7891,5.6375,5.7891,1209951,0
2013-09-18,5.8041,6.0699,5.7284,6.0623,1428624,0
2013-09-19,6.0699,6.2141,6.0091,6.0848,2019027,0
2013-09-20,6.0848,6.1533,5.9181,5.9787,1983016,0
2013-09-23,6.0015,6.0393,5.9256,5.9407,602273,0
2013-09-24,5.9862,6.0699,5.9256,5.9407,893292,0
2013-09-25,5.956,6.0547,5.9181,5.9256,1044036,0
2013-09-26,5.9636,6.1231,5.956,6.0623,1086344,0
2013-09-27,6.0469,6.1684,6.0242,6.1231,1144702,0
2013-09-30,6.046,6.1148,5.9694,6.0689,784632,0
2013-10-01,6.0091,6.1533,5.956,6.0848,1124266,0
2013-10-02,6.0167,6.0848,5.9939,6.0699,581814,0
2013-10-03,6.0393,6.0776,5.8953,5.9862,842672,0
2013-10-04,5.9939,6.032,5.9256,5.9407,939087,0
2013-10-07,5.8953,6.0547,5.8953,6.0015,805965,0
2013-10-08,5.9939,5.9939,5.7739,5.8953,1631273,0
2013-10-09,5.9104,5.9787,5.7588,5.8119,890602,0
2013-10-10,5.8803,6.0699,5.8423,6.032,1071327,0
2013-10-11,6.032,6.6538,6.032,6.3049,2466482,0
2013-10-14,6.2215,6.3657,6.1155,6.3505,1680576,0
2013-10-15,6.3505,6.4796,6.3505,6.3884,1314279,0
2013-10-16,6.4567,6.525,6.4111,6.4492,1307114,0
2013-10-17,6.4718,6.5705,6.4567,6.4796,917072,0
2013-10-18,6.525,6.6238,6.4871,6.525,679671,0
2013-10-21,6.5403,6.5783,6.396,6.4796,634474,0
2013-10-22,6.5326,6.9043,6.5176,6.6313,1922608,0
2013-10-23,6.6693,6.7376,6.5705,6.5783,1297569,0
2013-10-24,6.6161,6.6693,6.5858,6.6388,1391805,0
2013-10-25,6.6313,6.6388,6.525,6.6313,732819,0
2013-10-28,6.6465,6.6693,6.5933,6.6388,410081,0
2013-10-29,6.6465,6.7224,6.5933,6.5933,1341467,0
2013-10-30,6.5933,6.6617,6.4036,6.5176,1114066,0
2013-10-31,6.535,6.535,6.1225,6.3058,3846190,0
2013-11-01,6.3353,6.4796,6.2595,6.4796,1339751,0
2013-11-04,6.4796,6.4796,6.3126,6.3429,2288972,0
2013-11-05,6.2824,6.3583,6.2292,6.252,1213087,0
2013-11-06,6.2671,6.3353,6.1609,6.1988,3002258,0
2013-11-07,6.0765,6.1378,5.7402,6.0381,9504631,0
2013-11-08,5.9618,6.046,5.8319,5.939,4088914,0
2013-11-11,5.9161,5.9927,5.7707,5.9238,3023955,0
2013-11-12,5.9082,6,5.6867,5.7862,2910302,0
2013-11-13,5.7554,5.8779,5.7097,5.7632,1681025,0
2013-11-14,5.6407,5.8854,5.5951,5.7707,6674142,0
2013-11-15,5.7554,5.8779,5.7097,5.7707,1464565,0
2013-11-18,5.7707,5.893,5.7402,5.7554,1488245,0
2013-11-19,5.7326,5.8014,5.5794,5.7249,1387600,0
2013-11-20,5.7249,5.7707,5.5491,5.6485,1585516,0
2013-11-21,5.6867,5.7862,5.664,5.7783,3232830,0
2013-11-22,5.977,6.2829,5.9314,6.107,5306724,0
2013-11-25,6.1378,6.1529,6.0613,6.107,1320928,0
2013-11-26,6.1225,6.2447,6.0765,6.1529,1754339,0
2013-11-27,6.1453,6.1912,6.0765,6.1682,820395,0
2013-11-29,6.1606,6.1912,6.1225,6.1378,194635,0
2013-12-02,6.1148,6.2525,6.1148,6.1606,910504,0
2013-12-03,6.1225,6.1837,6.0536,6.0765,1276745,0
2013-12-04,6.0536,6.1682,6.0381,6.1378,670209,0
2013-12-05,6.1148,6.1148,5.977,6.0765,503465,0
2013-12-06,6.1225,6.1912,6.0765,6.1148,1068030,0
2013-12-09,6.1225,6.2447,6.0765,6.1529,543338,0
2013-12-10,6.1378,6.2829,6.0765,6.2599,723382,0
2013-12-11,6.2753,6.4663,6.2753,6.4436,1648392,0
2013-12-12,6.4892,6.5963,6.3745,6.5124,1880377,0
2013-12-13,6.5427,6.6727,6.4051,6.4051,1770593,0
2013-12-16,6.474,6.5734,6.4436,6.4816,881632,0
2013-12-17,6.4969,6.6192,6.4816,6.5658,1591409,0
2013-12-18,6.6192,6.7034,6.535,6.6116,1332466,0
2013-12-19,6.6344,6.6957,6.4816,6.4816,1541179,0
2013-12-20,6.4663,6.6421,6.3976,6.6116,1086408,0
2013-12-23,6.6268,6.6802,6.5427,6.5963,503529,0
2013-12-24,6.5963,6.6116,6.4816,6.5124,275178,0
2013-12-26,6.4969,6.5427,6.4892,6.4969,467894,0
2013-12-27,6.5046,6.5809,6.4587,6.5809,403577,0
2013-12-30,6.6116,6.6116,6.4969,6.4969,776108,0
2013-12-31,6.4969,6.5963,6.4969,6.5427,812963,0
2014-01-02,6.5199,6.6116,6.5046,6.5963,1816886,0
2014-01-03,6.6039,6.6039,6.5582,6.5884,1880460,0
2014-01-06,6.6116,6.6727,6.5502,6.6039,2355936,0
2014-01-07,6.688,6.7721,6.6039,6.7491,2121267,0
2014-01-08,6.7797,6.7875,6.6344,6.688,926124,0
2014-01-09,6.688,6.7721,6.6268,6.7034,768682,0
2014-01-10,6.7721,6.8636,6.688,6.8102,905563,0
2014-01-13,6.8636,6.8636,6.711,6.7415,1860042,0
2014-01-14,6.7491,6.9401,6.7337,6.9021,1121835,0
2014-01-15,6.9554,6.9554,6.8484,6.9171,2078779,0
2014-01-16,6.9709,6.9709,6.8789,6.9171,3542793,0
2014-01-17,6.9249,6.9709,6.8714,6.8789,1552028,0
2014-01-21,6.9554,6.9632,6.8636,6.8789,1379694,0
2014-01-22,6.8945,7.0013,6.8789,6.9709,949448,0
2014-01-23,6.9935,6.9935,6.5963,6.6344,3225690,0
2014-01-24,6.5658,6.5809,6.2753,6.3899,3134749,0
2014-01-27,6.3976,6.474,6.2447,6.3592,3759184,0
2014-01-28,6.4436,6.4969,6.3516,6.4204,594330,0
2014-01-29,6.3823,6.3823,6.2525,6.2599,1552578,0
2014-01-30,6.3441,6.4281,6.2829,6.4128,1534555,0
2014-01-31,6.3669,6.4128,6.3058,6.3211,2476616,0
2014-02-03,6.3058,6.3516,6.0613,6.0916,2472651,0
2014-02-04,6.1529,6.1837,6.0765,6.1378,1125862,0
2014-02-05,6.1225,6.2829,5.8166,6.237,2696577,0
2014-02-06,6.2599,6.3288,6.1148,6.1453,921863,0
2014-02-07,6.2216,6.2525,5.939,6.0306,3113266,0
2014-02-10,6,6.046,5.9314,5.9694,2080622,0
2014-02-11,5.9618,6.1378,5.9618,6.0993,3087465,0
2014-02-12,6.0993,6.2294,6.0993,6.107,1696305,0
2014-02-13,6.3058,6.4892,6.3058,6.474,4284808,0
2014-02-14,6.5124,6.7034,6.4587,6.4892,2196156,0
2014-02-18,6.6116,6.7721,6.6039,6.6421,1655475,0
2014-02-19,6.665,6.688,6.5199,6.5276,1594139,0
2014-02-20,6.5046,6.5582,6.2829,6.3363,3231772,0
2014-02-21,6.3288,6.3745,6.2142,6.3441,3507106,0
2014-02-24,6.3441,6.5734,6.3441,6.451,2896701,0
2014-02-25,6.4892,6.535,6.3745,6.4892,1739857,0
2014-02-26,6.4969,6.7645,6.4281,6.6344,2299584,0
2014-02-27,6.9554,6.9554,6.535,6.5502,2212019,0
2014-02-28,6.5733,6.7034,6.5733,6.6422,1918529,0
2014-03-03,6.6116,6.6116,6.4128,6.5046,1410763,0
2014-03-04,6.5809,6.7262,6.5809,6.6498,1304901,0
2014-03-05,6.6727,6.7034,6.5809,6.5963,941151,0
2014-03-06,6.6116,6.665,6.5809,6.5963,3124761,0
2014-03-07,6.6734,6.6965,6.5808,6.6889,1029745,0
2014-03-10,6.6426,6.8277,6.5422,6.7736,2087282,0
2014-03-11,6.7891,6.8431,6.6426,6.6581,934990,0
2014-03-12,6.6349,6.6349,6.442,6.4574,1970043,0
2014-03-13,6.1719,6.2491,6.0253,6.0253,29633993,0
2014-03-14,6.0562,6.1642,5.9867,6.0717,3337791,0
2014-03-17,6.1025,6.1795,5.9867,6.0023,5196605,0
2014-03-18,6.1257,6.2259,6.0484,6.1488,4946564,0
2014-03-19,6.2259,6.2259,6.0871,6.1025,2403817,0
2014-03-20,6.1564,6.2105,6.1179,6.1257,1833135,0
2014-03-21,6.1719,6.2105,6.0949,6.1025,3325021,0
2014-03-24,6.1642,6.1719,5.9405,6.0484,2816811,0
2014-03-25,6.0795,6.0949,5.8942,5.9482,2387218,0
2014-03-26,5.9867,6.0562,5.6628,5.6706,4087661,0
2014-03-27,5.6551,5.7476,5.5857,5.6009,2467129,0
2014-03-28,5.6628,5.7244,5.5545,5.5545,7114038,0
2014-03-31,5.5624,5.74,5.5545,5.7089,2424185,0
2014-04-01,5.7863,6.0795,5.7863,5.8169,4341495,0
2014-04-02,5.8401,5.979,5.8247,5.9482,2612990,0
2014-04-03,5.9636,6.033,5.8556,5.8711,2353744,0
2014-04-04,5.9095,6.0253,5.74,5.7631,2590136,0
2014-04-07,5.7244,5.7323,5.4312,5.4312,4866526,0
2014-04-08,5.4236,5.4623,5.2692,5.3232,6608416,0
2014-04-09,5.4005,5.74,5.4005,5.6394,6518204,0
2014-04-10,5.6474,5.7013,5.4698,5.5316,2283695,0
2014-04-11,5.4777,5.5316,5.3387,5.3773,2481506,0
2014-04-14,5.4391,5.5086,5.3928,5.4931,2097573,0
2014-04-15,5.5545,5.6241,5.3079,5.5624,3870758,0
2014-04-16,5.6009,5.8169,5.5781,5.7476,3656462,0
2014-04-17,5.7784,5.8018,5.6706,5.7169,1558150,0
2014-04-21,5.7244,5.74,5.5393,5.5624,1773334,0
2014-04-22,5.5624,5.7089,5.5162,5.6474,1885342,0
2014-04-23,5.6474,5.6474,5.5006,5.6009,2679496,0
2014-04-24,5.6088,5.6935,5.5162,5.6009,1277955,0
2014-04-25,5.5934,5.6164,5.5241,5.5469,3072250,0
2014-04-28,5.5545,5.5624,5.277,5.277,2275520,0
2014-04-29,5.3464,5.5086,5.3387,5.4931,4010162,0
2014-04-30,5.5006,5.74,5.4623,5.5162,4410311,0
2014-05-01,5.7552,5.7631,5.5701,5.6857,2363956,0
2014-05-02,5.7089,5.7631,5.6474,5.7476,1956368,0
2014-05-05,5.6935,5.7939,5.6009,5.6394,1940807,0
2014-05-06,5.6394,5.7013,5.4931,5.5086,2099071,0
2014-05-07,5.5006,5.5701,5.3619,5.3773,3978457,0
2014-05-08,5.3619,5.4236,5.2307,5.2307,3508860,0
2014-05-09,5.2463,5.309,5.137,5.1605,3429108,0
2014-05-12,5.2151,5.4572,5.1839,5.4415,1796016,0
2014-05-13,5.4337,5.4961,5.4337,5.4883,2698473,0
2014-05-14,5.4883,5.4883,5.3478,5.3791,1283298,0
2014-05-15,5.3634,5.4025,5.2307,5.3165,2383363,0
2014-05-16,5.3165,5.3321,5.1915,5.2854,2794465,0
2014-05-19,5.2854,5.4492,5.1993,5.4492,1221903,0
2014-05-20,5.4492,5.465,5.3869,5.4572,1087293,0
2014-05-21,5.465,5.5039,5.4181,5.4415,1811266,0
2014-05-22,5.4961,5.582,5.3791,5.543,1937694,0
2014-05-23,5.5351,5.5898,5.5039,5.5118,1030348,0
2014-05-27,5.5118,5.5898,5.4181,5.4492,2380505,0
2014-05-28,5.4492,5.5273,5.4259,5.4883,3495551,0
2014-05-29,5.5196,5.5588,5.4883,5.5118,1638502,0
2014-05-30,5.4883,5.5976,5.4727,5.543,1648145,0
2014-06-02,5.582,5.7381,5.5509,5.6445,3077253,0
2014-06-03,5.6522,5.7147,5.5351,5.6991,1475049,0
2014-06-04,5.6914,5.8474,5.6522,5.8239,1649074,0
2014-06-05,5.8553,6.0348,5.8005,5.9411,1764067,0
2014-06-06,5.9334,6.066,5.9099,6.0272,1462937,0
2014-06-09,6.0738,6.269,6.0584,6.1363,2624189,0
2014-06-10,6.0896,6.1676,6.0348,6.1597,1060582,0
2014-06-11,6.1441,6.1519,6.0738,6.1286,1421204,0
2014-06-12,6.0974,6.1519,5.9646,6.0193,1475249,0
2014-06-13,6.0193,6.0896,5.9021,5.9255,1366212,0
2014-06-16,5.9411,5.9489,5.8553,5.9177,1344582,0
2014-06-17,5.9099,6.0429,5.8943,6.0115,1099525,0
2014-06-18,6.0115,6.0504,5.9255,6.0429,821652,0
2014-06-19,6.0816,6.0974,6.0115,6.0272,1056048,0
2014-06-20,5.8943,6.0348,5.8709,5.9177,3649615,0
2014-06-23,5.9177,6.0193,5.8318,5.9177,1434325,0
2014-06-24,5.9334,5.9957,5.7929,5.8085,923682,0
2014-06-25,5.7772,5.8943,5.7772,5.8787,885528,0
2014-06-26,5.8787,5.9334,5.8474,5.9021,704269,0
2014-06-27,5.8787,5.9724,5.8709,5.9568,562180,0
2014-06-30,5.9489,6.0115,5.7772,5.8085,2627144,0
2014-07-01,5.8162,5.9021,5.7849,5.8395,1931320,0
2014-07-02,5.8553,5.9021,5.8162,5.8866,1364023,0
2014-07-03,5.9255,5.9724,5.8553,5.9021,557822,0
2014-07-07,5.9021,5.9334,5.7929,5.8395,1347760,0
2014-07-08,5.8553,5.8553,5.6054,5.6445,1979825,0
2014-07-09,5.6757,5.6991,5.5898,5.6445,991325,0
2014-07-10,5.5588,5.6757,5.5039,5.66,902438,0
2014-07-11,5.6835,5.7929,5.6211,5.7693,807893,0
2014-07-14,5.8239,5.8709,5.7929,5.8162,933155,0
2014-07-15,5.8474,5.9099,5.7539,5.8005,1118153,0
2014-07-16,5.8553,5.8632,5.7929,5.8162,1389461,0
2014-07-17,5.7849,5.9021,5.7772,5.8085,1495764,0
2014-07-18,5.8085,5.9099,5.7929,5.8866,531865,0
2014-07-21,5.8943,5.9411,5.8395,5.9177,589672,0
2014-07-22,5.9957,6.0115,5.9021,6.0115,664908,0
2014-07-23,6.0272,6.0504,5.9489,6.0193,487731,0
2014-07-24,6.0504,6.0504,5.9724,5.9957,418132,0
2014-07-25,5.988,6.0272,5.8239,5.8709,895866,0
2014-07-28,5.8632,5.9334,5.7616,5.7772,1665564,0
2014-07-29,5.7772,5.8553,5.7539,5.7539,723460,0
2014-07-30,5.7929,5.8162,5.6991,5.7929,1200438,0
2014-07-31,5.9255,5.9957,5.6368,5.6522,3192224,0
2014-08-01,5.6757,5.8943,5.6522,5.8787,1186525,0
2014-08-04,5.9489,5.9957,5.8943,5.9568,1195296,0
2014-08-05,5.9334,5.9568,5.8553,5.9334,1079703,0
2014-08-06,5.9021,5.9411,5.7772,5.8943,476339,0
2014-08-07,5.9411,5.9411,5.8474,5.8553,1000644,0
2014-08-08,5.8714,5.9441,5.8553,5.912,520615,0
2014-08-11,5.9441,6.0654,5.9198,6.0332,497798,0
2014-08-12,6.0252,6.0816,5.9441,6.0413,605590,0
2014-08-13,6.0736,6.0981,5.9683,6.0736,578201,0
2014-08-14,6.1059,6.2111,6.0413,6.1787,945421,0
2014-08-15,6.2516,6.2596,6.0493,6.1869,1036410,0
2014-08-18,6.2274,6.2274,6.0413,6.0493,1391439,0
2014-08-19,6.0898,6.2516,6.009,6.0574,1619120,0
2014-08-20,6.0252,6.0493,5.9281,5.9767,2005832,0
2014-08-21,5.9847,6.0252,5.9441,5.9523,1201009,0
2014-08-22,5.9441,6.0009,5.912,5.9441,924797,0
2014-08-25,5.9767,6.0413,5.9441,5.9767,1385855,0
2014-08-26,6.0009,6.0898,5.9847,6.0252,1517319,0
2014-08-27,6.0252,6.0654,5.9929,6.0252,1937892,0
2014-08-28,6.009,6.0816,5.9683,6.0574,1033850,0
2014-08-29,6.0981,6.1303,6.0252,6.0332,1329961,0
2014-09-02,6.0413,6.0736,6.0252,6.0654,998327,0
2014-09-03,6.1059,6.1059,6.0252,6.0252,891977,0
2014-09-04,6.0413,6.1059,5.9441,5.9767,4099941,0
2014-09-05,5.9441,5.9767,5.8796,5.936,2936138,0
2014-09-08,5.9441,6.0252,5.8472,5.9683,2978899,0
2014-09-09,5.9441,5.9441,5.8472,5.8876,1463441,0
2014-09-10,5.912,6.0252,5.8635,5.9767,1479066,0
2014-09-11,5.9523,6.0169,5.9441,5.9847,913509,0
2014-09-12,5.9847,6.0169,5.8958,5.9441,337896,0
2014-09-15,5.936,5.9441,5.8229,5.8553,1056110,0
2014-09-16,5.839,5.912,5.8229,5.8472,923051,0
2014-09-17,5.8796,5.9281,5.8069,5.8148,1004549,0
2014-09-18,5.8148,5.8553,5.7177,5.7177,1320551,0
2014-09-19,5.7097,5.7583,5.4024,5.4347,4971432,0
2014-09-22,5.4589,5.6128,5.4347,5.5885,3450049,0
2014-09-23,5.5963,5.6692,5.5801,5.653,1373681,0
2014-09-24,5.653,5.7097,5.4995,5.5399,1493363,0
2014-09-25,5.5239,5.564,5.4589,5.4995,1305430,0
2014-09-26,5.5076,5.653,5.5076,5.645,434262,0
2014-09-29,5.6046,5.6612,5.5723,5.645,680523,0
2014-09-30,5.637,5.6854,5.564,5.564,1366932,0
2014-10-01,5.5318,5.5479,5.3862,5.4268,1318085,0
2014-10-02,5.4105,5.475,5.2569,5.3377,1632639,0
2014-10-03,5.3619,5.5399,5.3619,5.5157,686450,0
2014-10-06,5.564,5.5801,5.5318,5.5479,638910,0
2014-10-07,5.5479,5.5801,5.4915,5.5318,783148,0
2014-10-08,5.4915,5.564,5.4268,5.5399,1956566,0
2014-10-09,5.5157,5.564,5.2649,5.3458,4066570,0
2014-10-10,5.3295,5.3782,4.901,5.1759,2372122,0
2014-10-13,5.1759,5.2326,4.9657,4.9899,1106297,0
2014-10-14,5.0709,5.1356,4.82,4.82,2399813,0
2014-10-15,4.7716,4.9171,4.5128,4.8444,3390844,0
2014-10-16,4.7391,5.0143,4.7391,4.893,1986425,0
2014-10-17,4.9414,5.1598,4.9252,5.1437,1097413,0
2014-10-20,5.1275,5.1919,4.9899,5.1517,1623896,0
2014-10-21,5.1759,5.645,5.1275,5.475,3416570,0
2014-10-22,5.475,5.5318,5.3862,5.4187,1449304,0
2014-10-23,5.5157,5.653,5.4915,5.5479,1445609,0
2014-10-24,5.5801,5.6046,5.4995,5.5801,957718,0
2014-10-27,5.5479,5.5723,5.4187,5.5318,1446780,0
2014-10-28,5.5479,5.7177,5.5157,5.7177,1118084,0
2014-10-29,5.7421,5.8229,5.6128,5.8229,1310517,0
2014-10-30,5.734,5.9604,5.5723,5.8876,3267597,0
2014-10-31,5.9523,6.0816,5.912,6.0816,3471592,0
2014-11-03,6.0736,6.0816,5.8309,5.9441,1427050,0
2014-11-04,5.912,5.9767,5.7905,5.936,764911,0
2014-11-05,5.9847,5.9847,5.9038,5.9847,595110,0
2014-11-06,5.9847,5.9929,5.7258,5.9441,2079796,0
2014-11-07,5.9116,5.9852,5.8381,5.9852,1022466,0
2014-11-10,5.9769,6.0504,5.9524,5.9934,1338999,0
2014-11-11,5.9852,6.0097,5.9034,5.9934,785989,0
2014-11-12,5.9769,6.0668,5.9686,6.0668,1217043,0
2014-11-13,6.1242,6.2712,6.075,6.2223,2602670,0
2014-11-14,6.2223,6.3286,6.1651,6.3286,1379002,0
2014-11-17,6.3286,6.3286,6.2386,6.2795,1311737,0
2014-11-18,6.296,6.4267,6.296,6.4185,1517142,0
2014-11-19,6.4102,6.4102,6.2141,6.3039,1174783,0
2014-11-20,6.296,6.3531,6.2223,6.3449,731957,0
2014-11-21,6.4185,6.4185,6.3449,6.3775,1728143,0
2014-11-24,6.4102,6.4512,6.3449,6.4185,1066996,0
2014-11-25,6.4185,6.4267,6.2632,6.3203,1280488,0
2014-11-26,6.3122,6.4185,6.3122,6.3858,846544,0
2014-11-28,6.402,6.4185,6.3122,6.3203,827140,0
2014-12-01,6.3122,6.3775,6.1977,6.3775,975442,0
2014-12-02,6.3039,6.4757,6.2467,6.435,3406658,0
2014-12-03,6.435,6.5903,6.3693,6.4677,1674459,0
2014-12-04,6.4838,6.5166,6.4185,6.4594,5077977,0
2014-12-05,6.4757,6.5329,6.435,6.4594,5251053,0
2014-12-08,6.4185,6.5329,6.4102,6.4185,907912,0
2014-12-09,6.3693,6.4677,6.3122,6.3203,1518688,0
2014-12-10,6.296,6.3613,6.2058,6.2141,1679888,0
2014-12-11,6.2141,6.296,6.1977,6.2632,835259,0
2014-12-12,6.1894,6.2304,6.1569,6.1651,1049286,0
2014-12-15,6.1894,6.2058,6.1324,6.1404,890180,0
2014-12-16,6.0915,6.1977,6.0915,6.1487,1035289,0
2014-12-17,6.1487,6.5247,6.1078,6.492,3429296,0
2014-12-18,6.541,6.5576,6.4185,6.4594,1185036,0
2014-12-19,6.4757,6.5247,6.435,6.4512,1759420,0
2014-12-22,6.4757,6.4838,6.4267,6.4512,998450,0
2014-12-23,6.4594,6.4838,6.4431,6.4512,1051536,0
2014-12-24,6.4512,6.5247,6.435,6.4512,770468,0
2014-12-26,6.4594,6.5247,6.4512,6.4677,1001240,0
2014-12-29,6.4594,6.6066,6.4594,6.5576,1377042,0
2014-12-30,6.5576,6.5821,6.5166,6.5576,755094,0
2014-12-31,6.541,6.5576,6.4677,6.5576,1553075,0
2015-01-02,6.5576,6.672,6.5166,6.631,830602,0
2015-01-05,6.5738,6.6228,6.5003,6.5493,1184442,0
2015-01-06,6.4677,6.5166,6.1324,6.5003,1748725,0
2015-01-07,6.5083,6.5083,6.3938,6.4267,835871,0
2015-01-08,6.4512,6.6147,6.435,6.5657,978253,0
2015-01-09,6.5903,6.6556,6.5329,6.6391,639990,0
2015-01-12,6.631,6.631,6.4757,6.5247,917210,0
2015-01-13,6.5329,6.5821,6.3039,6.4267,1500489,0
2015-01-14,6.402,6.402,6.2877,6.3367,1006752,0
2015-01-15,6.3613,6.4102,6.1894,6.2549,1240266,0
2015-01-16,6.3613,6.4267,6.2304,6.2877,861598,0
2015-01-20,6.2877,6.4838,6.2467,6.4757,1333977,0
2015-01-21,6.3693,6.3775,6.1159,6.1894,4096680,0
2015-01-22,6.1324,6.2386,6.0994,6.2304,2606009,0
2015-01-23,6.2141,6.2795,5.8625,6.0179,3278993,0
2015-01-26,5.8706,6.0425,5.8706,6.0425,2083195,0
2015-01-27,5.9852,6.0179,5.9116,5.9769,714793,0
2015-01-28,6.0097,6.0097,5.748,5.7562,1159321,0
2015-01-29,5.7642,6.0097,5.7562,6.0097,915170,0
2015-01-30,6.0015,6.0261,5.8052,5.8381,1198661,0
2015-02-02,5.8381,6.0015,5.8134,5.9852,584078,0
2015-02-03,6.0261,6.1078,5.9524,5.9524,604508,0
2015-02-04,5.9686,6.0342,5.8952,5.9441,430211,0
2015-02-05,5.9686,6.0994,5.9359,6.0832,542787,0
2015-02-06,6.0994,6.3039,6.0994,6.2141,639486,0
2015-02-09,6.2058,6.3203,6.1324,6.2058,534487,0
2015-02-10,6.2058,6.2058,5.9686,6.0179,923065,0
2015-02-11,6.0015,6.0832,5.9524,6.0425,210261,0
2015-02-12,6.075,6.3122,6.0668,6.296,697537,0
2015-02-13,6.3203,6.4838,6.2141,6.4757,620737,0
2015-02-17,6.3531,6.4594,6.3449,6.4431,930715,0
2015-02-18,6.435,6.4757,6.3367,6.3938,475247,0
2015-02-19,6.3367,6.4512,6.3286,6.4431,462939,0
2015-02-20,6.4431,6.5821,6.3775,6.5576,1031878,0
2015-02-23,6.5821,6.7047,6.541,6.6147,1489099,0
2015-02-24,6.6147,6.7374,6.5984,6.6391,1247682,0
2015-02-25,6.6638,6.6883,6.541,6.5984,807732,0
2015-02-26,6.7619,6.8191,6.5576,6.631,1288402,0
2015-02-27,6.5903,6.7292,6.5657,6.5738,798818,0
2015-03-02,6.5821,6.6228,6.4185,6.4512,900275,0
2015-03-03,6.7701,6.8109,6.5657,6.7865,2746442,0
2015-03-04,6.8028,6.8272,6.6556,6.7619,725259,0
2015-03-05,6.7865,6.7865,6.6556,6.6638,476369,0
2015-03-06,6.6556,6.7212,6.5166,6.6147,2323151,0
2015-03-09,6.6228,6.672,6.492,6.5903,520685,0
2015-03-10,6.5302,6.5988,6.3757,6.4272,1560046,0
2015-03-11,6.4098,6.5816,6.3757,6.496,1035898,0
2015-03-12,6.5646,6.7705,6.5473,6.6418,642585,0
2015-03-13,6.6502,6.7017,6.5045,6.5045,697708,0
2015-03-16,6.5302,6.6502,6.4616,6.5216,358235,0
2015-03-17,6.7876,6.8305,6.5559,6.5988,405781,0
2015-03-18,6.5988,6.7017,6.5473,6.6588,534788,0
2015-03-19,6.6246,6.7017,6.5559,6.6675,640255,0
2015-03-20,6.6846,6.7275,6.5903,6.6932,1037646,0
2015-03-23,6.6932,6.8133,6.6418,6.7017,969122,0
2015-03-24,6.6932,6.7532,6.6246,6.7017,978097,0
2015-03-25,6.6675,6.7445,6.5559,6.6159,845708,0
2015-03-26,6.6159,6.7445,6.5389,6.6675,688149,0
2015-03-27,6.6932,6.6932,6.5988,6.6331,178652,0
2015-03-30,6.6675,6.8305,6.6588,6.7532,1340992,0
2015-03-31,6.7017,6.9419,6.6932,6.9248,1022957,0
2015-04-01,6.9506,7.2938,6.8821,7.105,2279115,0
2015-04-02,7.0879,7.1909,6.9333,6.9591,847692,0
2015-04-06,6.9077,7.1135,6.8477,7.0793,614501,0
2015-04-07,6.9677,7.2166,6.9163,7.1565,1789445,0
2015-04-08,7.148,7.3538,7.148,7.3369,1339476,0
2015-04-09,7.3626,7.4226,7.3025,7.3538,753818,0
2015-04-10,7.3452,7.3452,7.0964,7.148,452163,0
2015-04-13,7.1222,7.1822,7.0793,7.148,856548,0
2015-04-14,7.165,7.3025,7.0964,7.251,613802,0
2015-04-15,7.2594,7.3369,7.2251,7.3025,472658,0
2015-04-16,7.2938,7.3195,7.251,7.2938,464438,0
2015-04-17,7.2251,7.251,7.148,7.2166,257781,0
2015-04-20,7.2336,7.2938,7.165,7.165,217304,0
2015-04-21,7.208,7.251,7.0964,7.105,435995,0
2015-04-22,7.105,7.105,6.9933,7.0621,382540,0
2015-04-23,7.0621,7.2251,7.0277,7.0362,440160,0
2015-04-24,7.0535,7.1736,6.9591,7.1736,599428,0
2015-04-27,7.1736,7.2336,7.045,7.1135,382357,0
2015-04-28,7.1222,7.165,7.045,7.1307,454843,0
2015-04-29,7.1135,7.165,6.9591,7.0277,579189,0
2015-04-30,7.0362,7.105,6.9677,6.9677,840116,0
2015-05-01,7.0192,7.165,7.002,7.0964,338774,0
2015-05-04,7.0879,7.3369,7.0535,7.3195,570332,0
2015-05-05,7.2938,7.3195,7.0793,7.1307,653190,0
2015-05-06,7.1909,7.3369,6.8821,7.0106,989470,0
2015-05-07,6.8305,7.0362,6.6932,6.9763,1249213,0
2015-05-08,7.0362,7.105,6.8904,6.9933,1153717,0
2015-05-11,7.002,7.0621,6.839,6.9333,3508116,0
2015-05-12,7.0621,7.0621,6.8219,6.9163,831437,0
2015-05-13,6.9591,6.9591,6.8821,6.9248,756558,0
2015-05-14,6.9509,7.0634,6.9509,7.0547,376260,0
2015-05-15,7.0547,7.1155,6.7255,6.9248,1039657,0
2015-05-18,6.9509,6.9681,6.8036,6.9334,1900244,0
2015-05-19,6.9509,7.0808,6.8469,6.9162,1292066,0
2015-05-20,6.9162,6.9248,6.8469,6.8816,987090,0
2015-05-21,6.89,6.9248,6.7688,6.8555,1195470,0
2015-05-22,6.8555,6.89,6.7515,6.7602,797519,0
2015-05-26,6.7688,6.8208,6.7082,6.7341,1068112,0
2015-05-27,6.7948,6.7948,6.6561,6.7429,1219700,0
2015-05-28,6.7255,6.7602,6.6995,6.7255,634782,0
2015-05-29,6.7169,6.7948,6.6648,6.7862,661023,0
2015-06-01,6.7862,6.89,6.7429,6.8122,746170,0
2015-06-02,6.7862,6.8382,6.7169,6.8295,987537,0
2015-06-03,6.8208,6.8988,6.7429,6.8816,664137,0
2015-06-04,6.8208,6.8988,6.7255,6.89,984323,0
2015-06-05,6.9075,6.9075,6.7688,6.8555,642331,0
2015-06-08,6.8469,6.8469,6.6908,6.7169,1301160,0
2015-06-09,6.7255,6.7429,6.3614,6.4828,1783800,0
2015-06-10,6.5261,6.6561,6.4481,6.6475,1110561,0
2015-06-11,6.6475,6.7602,6.6301,6.6908,261707,0
2015-06-12,6.6735,6.7341,6.6301,6.6823,465451,0
2015-06-15,6.6128,6.6908,6.5435,6.6301,430952,0
2015-06-16,6.6387,6.6995,6.6128,6.6561,289031,0
2015-06-17,6.6475,6.7341,6.6214,6.6908,292609,0
2015-06-18,6.7082,6.7169,6.6648,6.6908,197879,0
2015-06-19,6.6995,6.7169,6.6648,6.6908,192688,0
2015-06-22,6.7255,6.7341,6.6648,6.6735,233531,0
2015-06-23,6.6648,6.6995,6.6128,6.6128,568280,0
2015-06-24,6.6214,6.6561,6.5695,6.6128,567562,0
2015-06-25,6.5782,6.6387,6.4047,6.5002,1537463,0
2015-06-26,6.5435,6.5782,6.4828,6.5002,732676,0
2015-06-29,6.3961,6.4915,6.3354,6.3701,1106858,0
2015-06-30,6.3529,6.4308,6.3095,6.3268,745918,0
2015-07-01,6.3701,6.4568,6.2142,6.2749,586484,0
2015-07-02,6.3095,6.3529,6.2749,6.2921,213688,0
2015-07-06,6.2488,6.3614,6.1361,6.2054,655021,0
2015-07-07,6.1968,6.2662,6.0667,6.2402,1153933,0
2015-07-08,6.1882,6.2749,5.8675,6.0494,1018477,0
2015-07-09,6.0667,6.2315,6.0667,6.1535,880480,0
2015-07-10,6.2574,6.3529,6.1968,6.3354,541717,0
2015-07-13,6.5176,6.5435,6.4221,6.4742,767981,0
2015-07-14,6.4047,6.5261,6.4047,6.5002,317453,0
2015-07-15,6.5002,6.5347,6.4135,6.4135,313828,0
2015-07-16,6.4481,6.5087,6.4221,6.4655,488873,0
2015-07-17,6.4828,6.4915,6.4047,6.4655,321915,0
2015-07-20,6.4828,6.5002,6.3875,6.4655,424836,0
2015-07-21,6.4481,6.5435,6.4395,6.4828,271609,0
2015-07-22,6.4221,6.4568,6.2315,6.3009,782402,0
2015-07-23,6.3354,6.3442,6.1968,6.2574,389528,0
2015-07-24,6.2662,6.2836,5.9975,6.1708,849210,0
2015-07-27,6.1014,6.1188,5.9541,6.0408,830632,0
2015-07-28,6.0234,6.1188,5.9628,6.1014,845632,0
2015-07-29,6.1361,6.1361,6.0234,6.0667,582678,0
2015-07-30,6.1621,6.1882,5.8935,5.9108,753212,0
2015-07-31,5.9368,5.9975,5.8501,5.9281,793942,0
2015-08-03,5.9541,5.9628,5.6854,5.7374,1154744,0
2015-08-04,5.7288,5.824,5.7029,5.7722,825442,0
2015-08-05,5.8328,5.8501,5.72,5.7374,424375,0
2015-08-06,5.7635,5.7722,5.0183,5.5036,2070515,0
2015-08-07,5.4157,5.6176,5.3981,5.5562,572489,0
2015-08-10,5.6089,5.679,5.5649,5.6263,688811,0
2015-08-11,5.6176,5.6263,5.3542,5.4684,1615974,0
2015-08-12,5.4244,5.5912,5.249,5.5298,865399,0
2015-08-13,5.5123,5.6176,5.4157,5.6,525778,0
2015-08-14,5.6,5.6967,5.4596,5.6527,633668,0
2015-08-17,5.6527,5.6527,5.5209,5.5649,518487,0
2015-08-18,5.5298,5.5386,5.3015,5.3981,836688,0
2015-08-19,5.3631,5.4244,5.2928,5.3279,795674,0
2015-08-20,5.2314,5.3015,5.1085,5.2139,1443811,0
2015-08-21,5.1174,5.1875,4.6959,4.9593,2061075,0
2015-08-24,4.6959,5.0823,3.6515,4.8276,2631692,0
2015-08-25,5.0647,5.0734,4.8363,4.9769,2260676,0
2015-08-26,5.1348,5.2401,4.8628,5.1964,1652869,0
2015-08-27,5.249,5.5036,5.2314,5.4859,1469446,0
2015-08-28,5.4508,5.4859,5.1085,5.2314,1557854,0
2015-08-31,5.1875,5.2228,5.0559,5.091,751926,0
2015-09-01,5.0295,5.0996,5.0032,5.0121,1233158,0
2015-09-02,5.1174,5.1261,4.8189,4.9505,2513255,0
2015-09-03,4.9593,5.0823,4.8891,4.9505,1202056,0
2015-09-04,4.8891,4.9154,4.5292,4.731,1835382,0
2015-09-08,4.8891,4.8891,4.6607,4.7573,1328516,0
2015-09-09,4.8276,4.8451,4.6169,4.7134,1261070,0
2015-09-10,4.7222,4.7661,4.6345,4.6784,998106,0
2015-09-11,4.6696,4.6959,4.5203,4.6696,2619778,0
2015-09-14,4.6784,4.7134,4.5906,4.6784,1342530,0
2015-09-15,4.6784,4.8099,4.6081,4.8012,976593,0
2015-09-16,4.8276,4.9417,4.6959,4.9154,2648489,0
2015-09-17,4.9417,5.1437,4.8628,4.9505,1924996,0
2015-09-18,4.9154,4.9593,4.7046,4.7397,1704594,0
2015-09-21,4.7837,4.9944,4.7837,4.8979,2551421,0
2015-09-22,4.8189,4.9243,4.7222,4.9243,1138939,0
2015-09-23,5.0032,5.0121,4.8451,4.9769,1615545,0
2015-09-24,4.933,5.0032,4.7486,4.9066,1963617,0
2015-09-25,4.9857,5.0559,4.8276,4.8803,1425014,0
2015-09-28,4.8276,4.9154,4.6607,4.7397,1384092,0
2015-09-29,4.7397,4.7924,4.6433,4.731,1462951,0
2015-09-30,4.8189,4.8803,4.731,4.8716,863575,0
2015-10-01,4.8539,4.9066,4.6959,4.8891,982745,0
2015-10-02,4.8099,4.9505,4.7397,4.9243,1033328,0
2015-10-05,4.9593,5.0559,4.9243,5.047,920795,0
2015-10-06,4.9505,5.0823,4.9505,5.0559,671036,0
2015-10-07,5.0647,5.1437,5.0032,5.1174,2089328,0
2015-10-08,5.1261,5.1261,4.9243,5.0207,1488813,0
2015-10-09,5.0295,5.0295,4.9154,4.9417,1265515,0
2015-10-12,4.9417,4.9593,4.7661,4.7749,1154703,0
2015-10-13,4.7661,5.2228,4.6871,5.1348,3677260,0
2015-10-14,5.0647,5.2228,4.8803,5.0823,2448543,0
2015-10-15,5.1085,5.1612,5.0207,5.091,1241476,0
2015-10-16,5.0734,5.1437,5.0559,5.0996,810713,0
2015-10-19,5.091,5.1348,5.0647,5.1348,1078245,0
2015-10-20,5.1348,5.17,5.0384,5.091,3066791,0
2015-10-21,5.091,5.1261,5.0032,5.0996,1333302,0
2015-10-22,5.1085,5.2228,5.0823,5.1964,665112,0
2015-10-23,5.2314,5.3454,5.1612,5.2665,772091,0
2015-10-26,5.284,5.284,5.1437,5.2228,932160,0
2015-10-27,5.205,5.205,5.047,5.0823,647113,0
2015-10-28,5.1085,5.1875,4.9593,5.1875,1081520,0
2015-10-29,5.1612,5.1875,4.9505,4.9593,1133015,0
2015-10-30,5.0121,5.0121,4.8276,4.9243,1833903,0
2015-11-02,4.933,5.1261,4.8716,5.091,1606479,0
2015-11-03,5.091,5.17,5.091,5.1437,1326009,0
2015-11-04,5.2577,5.5209,5.2577,5.4069,2636910,0
2015-11-05,5.442,5.4596,5.2401,5.2665,1190550,0
2015-11-06,5.3377,5.5067,5.2754,5.2932,2768637,0
2015-11-09,5.2842,5.4089,5.2043,5.2221,779647,0
2015-11-10,5.2131,5.2576,5.1242,5.142,862740,0
2015-11-11,5.1775,5.1775,5.0351,5.0442,1915452,0
2015-11-12,5.0442,5.0885,4.9373,4.9729,1350258,0
2015-11-13,4.9729,5.2397,4.964,5.0174,3137787,0
2015-11-16,4.9907,5.1331,4.9284,5.0351,878701,0
2015-11-17,5.0618,5.0885,4.9818,5.0085,900059,0
2015-11-18,5.0262,5.0351,4.9818,4.9995,1097113,0
2015-11-19,4.9907,5.0351,4.9195,5.0262,821261,0
2015-11-20,5.0442,5.1597,4.9106,4.9284,1715813,0
2015-11-23,4.9373,4.9995,4.884,4.9462,18247035,0
2015-11-24,4.875,4.955,4.7504,4.9195,2068889,0
2015-11-25,4.9284,4.9818,4.9017,4.955,806761,0
2015-11-27,4.8305,4.955,4.8128,4.955,675242,0
2015-11-30,4.964,4.9995,4.8484,4.8573,794846,0
2015-12-01,4.8573,4.8929,4.706,4.7504,2272009,0
2015-12-02,4.7416,4.8039,4.6526,4.6615,930533,0
2015-12-03,4.7149,4.7416,4.5103,4.6348,1663692,0
2015-12-04,4.6348,4.6437,4.5638,4.5992,660966,0
2015-12-07,4.5992,4.7504,4.5458,4.7504,1247966,0
2015-12-08,4.6882,4.6882,4.5281,4.537,1188796,0
2015-12-09,4.537,4.6526,4.537,4.5726,1175012,0
2015-12-10,4.5638,4.6437,4.537,4.5458,749994,0
2015-12-11,4.4925,4.5458,4.4036,4.4392,1663655,0
2015-12-14,4.4213,4.4658,4.2434,4.2612,1711972,0
2015-12-15,4.27,4.5638,4.27,4.4836,2456251,0
2015-12-16,4.5281,4.617,4.4302,4.5992,2070352,0
2015-12-17,4.5992,4.5992,4.4836,4.5192,1440748,0
2015-12-18,4.537,4.5638,4.5014,4.5458,1080252,0
2015-12-21,4.5638,4.6615,4.5192,4.6348,3173984,0
2015-12-22,4.6259,4.6703,4.537,4.6615,1087254,0
2015-12-23,4.6703,4.7149,4.617,4.706,879040,0
2015-12-24,4.6793,4.7149,4.5992,4.6526,344040,0
2015-12-28,4.617,4.6259,4.4302,4.5192,1239839,0
2015-12-29,4.537,4.5726,4.4257,4.5014,613960,0
2015-12-30,4.4925,4.537,4.4213,4.5192,998765,0
2015-12-31,4.5281,4.5548,4.4392,4.5281,1175196,0
2016-01-04,4.4747,4.5103,4.4036,4.4925,703808,0
2016-01-05,4.5103,4.5682,4.4658,4.5103,18982781,0
2016-01-06,4.4925,4.5147,4.2346,4.2434,6455433,0
2016-01-07,4.2434,4.3769,4.2434,4.288,1883201,0
2016-01-08,4.3592,4.3769,4.1278,4.1367,2417024,0
2016-01-11,4.1812,4.2301,3.9588,4.0566,3165032,0
2016-01-12,4.0834,4.1456,3.8831,3.9765,3687351,0
2016-01-13,4.0033,4.11,3.5896,3.6206,3383419,0
2016-01-14,3.683,3.9142,3.5761,3.852,1905885,0
2016-01-15,3.6918,3.8965,3.6831,3.8699,2089396,0
2016-01-19,3.8965,4.0033,3.7987,3.8343,1466377,0
2016-01-20,3.7898,3.8164,3.7186,3.7363,2812081,0
2016-01-21,3.7453,3.8431,3.7096,3.7987,1444947,0
2016-01-22,3.8699,3.9943,3.8253,3.8788,734562,0
2016-01-25,3.8431,3.8431,3.7542,3.7987,1136580,0
2016-01-26,3.8253,3.8788,3.7808,3.8431,831635,0
2016-01-27,3.8253,3.8788,3.7407,3.8076,1057390,0
2016-01-28,3.8253,3.8788,3.7407,3.7542,715910,0
2016-01-29,3.763,3.8343,3.7007,3.7542,1400955,0
2016-02-01,3.7275,3.7542,3.6563,3.7453,950088,0
2016-02-02,3.7186,3.779,3.5496,3.5673,3583679,0
2016-02-03,3.5851,3.5941,3.4473,3.5673,2767091,0
2016-02-04,3.5673,3.6029,3.4872,3.5673,1259635,0
2016-02-05,3.8431,3.9676,3.8076,3.9142,3294625,0
2016-02-08,3.8788,3.9142,3.7719,3.7898,2170727,0
2016-02-09,3.7542,3.8431,3.6563,3.7186,1766495,0
2016-02-10,3.763,3.8164,3.6473,3.6563,1312489,0
2016-02-11,3.6473,3.7007,3.4428,3.4872,3356848,0
2016-02-12,3.5496,3.6296,3.4872,3.5584,2724459,0
2016-02-16,3.6296,3.7808,3.5761,3.7275,2093163,0
2016-02-17,3.763,3.8253,3.7275,3.7275,1878537,0
2016-02-18,3.7719,3.7719,3.7096,3.7542,711729,0
2016-02-19,3.7363,3.7808,3.6918,3.7542,1143263,0
2016-02-22,3.763,3.8699,3.7275,3.852,1697239,0
2016-02-23,3.8253,3.8788,3.7987,3.8788,826535,0
2016-02-24,3.8699,3.9632,3.8076,3.8699,1288829,0
2016-02-25,3.9765,4.0388,3.8431,4.0033,2287175,0
2016-02-26,4.0388,4.3147,4.0368,4.2168,4344590,0
2016-02-29,4.19,4.2346,4.1367,4.2257,1948850,0
2016-03-01,4.2612,4.2893,4.199,4.2523,1199689,0
2016-03-02,4.2434,4.27,4.1812,4.2257,1533257,0
2016-03-03,4.2346,4.27,4.1945,4.2257,2143049,0
2016-03-04,4.2434,4.3147,4.2168,4.2257,3665624,0
2016-03-07,4.27,4.5458,4.27,4.4658,1601608,0
2016-03-08,4.448,4.4925,4.3324,4.3412,1192783,0
2016-03-09,4.4036,4.4302,4.27,4.3147,344962,0
2016-03-10,4.3592,4.3592,4.2168,4.2346,1803467,0
2016-03-11,4.27,4.3324,4.2168,4.3147,1829047,0
2016-03-14,4.3597,4.5226,4.2604,4.2694,2265014,0
2016-03-15,4.2423,4.2694,4.1337,4.1427,2092171,0
2016-03-16,4.1065,4.2151,4.0975,4.179,663699,0
2016-03-17,4.188,4.3688,4.188,4.3507,680106,0
2016-03-18,4.3778,4.4594,4.2694,4.3237,780029,0
2016-03-21,4.3507,4.4864,4.3218,4.4322,812853,0
2016-03-22,4.4322,4.4503,4.3237,4.3507,1211117,0
2016-03-23,4.3147,4.3507,4.179,4.2151,744576,0
2016-03-24,4.179,4.2783,4.0794,4.197,515053,0
2016-03-28,4.206,4.2604,4.1427,4.2423,402113,0
2016-03-29,4.2423,4.301,4.1065,4.2875,542499,0
2016-03-30,4.3327,4.4232,4.2965,4.3147,751935,0
2016-03-31,4.3055,4.3778,4.2965,4.3237,807292,0
2016-04-01,4.2965,4.3327,4.2514,4.3237,666895,0
2016-04-04,4.3055,4.359,4.2784,4.3147,477548,0
2016-04-05,4.3055,4.3327,4.197,4.206,491173,0
2016-04-06,4.2242,4.2784,4.1518,4.188,456148,0
2016-04-07,4.197,4.2604,4.1156,4.1608,553516,0
2016-04-08,4.188,4.2784,4.0884,4.1427,631602,0
2016-04-11,4.179,4.2332,4.1156,4.1608,542075,0
2016-04-12,4.188,4.2784,4.1156,4.2694,872766,0
2016-04-13,4.2965,4.6312,4.2558,4.5769,1532529,0
2016-04-14,4.6131,4.6131,4.5045,4.5317,483950,0
2016-04-15,4.5407,4.6675,4.5362,4.6584,645734,0
2016-04-18,4.7848,4.8302,4.7217,4.7758,880794,0
2016-04-19,4.794,4.8212,4.7216,4.7668,669547,0
2016-04-20,4.7758,4.9025,4.7216,4.8483,1226274,0
2016-04-21,4.8483,4.8934,4.7036,4.8212,935452,0
2016-04-22,4.794,4.8754,4.7126,4.7306,477025,0
2016-04-25,4.7396,4.7758,4.6584,4.6946,520162,0
2016-04-26,4.7126,4.7903,4.5497,4.6312,852110,0
2016-04-27,4.6131,4.7035,4.5678,4.6946,248274,0
2016-04-28,4.6493,4.6855,4.4412,4.4773,578745,0
2016-04-29,4.4773,4.5317,4.4503,4.4954,402895,0
2016-05-02,4.5317,4.5678,4.4503,4.4864,765963,0
2016-05-03,4.4773,4.4773,4.3372,4.3507,667669,0
2016-05-04,4.2965,4.3597,4.2965,4.3237,902448,0
2016-05-05,4.6131,4.6222,4.5045,4.5226,839385,0
2016-05-06,4.5679,4.6584,4.5226,4.6041,970954,0
2016-05-09,4.5769,4.7036,4.5679,4.6584,618697,0
2016-05-10,4.6402,4.6584,4.595,4.6131,779341,0
2016-05-11,4.595,4.6222,4.5589,4.5589,714630,0
2016-05-12,4.5769,4.6131,4.5679,4.595,587252,0
2016-05-13,4.6139,4.6892,4.5667,4.5856,529701,0
2016-05-16,4.6045,4.6608,4.5667,4.6045,534178,0
2016-05-17,4.595,4.6328,4.5667,4.5761,605156,0
2016-05-18,4.595,4.6514,4.5573,4.5856,461370,0
2016-05-19,4.5479,4.595,4.5197,4.5385,714490,0
2016-05-20,4.6797,4.7174,4.6045,4.6045,542464,0
2016-05-23,4.6514,4.6751,4.5856,4.6045,374288,0
2016-05-24,4.6233,4.6986,4.595,4.6233,473287,0
2016-05-25,4.6608,4.6867,4.595,4.6139,1467309,0
2016-05-26,4.6139,4.6656,4.6045,4.6608,797349,0
2016-05-27,4.6328,4.7363,4.6139,4.7363,1001501,0
2016-05-31,4.7645,4.774,4.7269,4.755,371968,0
2016-06-01,4.755,4.755,4.6751,4.755,325565,0
2016-06-02,4.708,4.8021,4.6797,4.6892,761872,0
2016-06-03,4.6797,4.7174,4.6608,4.708,2466328,0
2016-06-06,4.708,4.7457,4.6702,4.7174,577008,0
2016-06-07,4.6702,4.7269,4.6608,4.6797,1297330,0
2016-06-08,4.6797,4.7457,4.6797,4.6892,549939,0
2016-06-09,4.6797,4.6986,4.6233,4.642,1202822,0
2016-06-10,4.6328,4.6514,4.5197,4.5197,741297,0
2016-06-13,4.5197,4.5385,4.4349,4.4349,554392,0
2016-06-14,4.4067,4.4448,4.2843,4.2938,1035637,0
2016-06-15,4.3313,4.4067,4.3126,4.3408,411772,0
2016-06-16,4.3126,4.3502,4.2371,4.2654,1674910,0
2016-06-17,4.2749,4.2938,4.2371,4.2466,787368,0
2016-06-20,4.2938,4.3879,4.2654,4.2654,633183,0
2016-06-21,4.3032,4.3032,4.2371,4.256,539438,0
2016-06-22,4.2466,4.2926,4.209,4.2183,1780803,0
2016-06-23,4.2749,4.3784,4.256,4.3219,1167001,0
2016-06-24,4.1997,4.256,4.143,4.143,1523087,0
2016-06-27,4.1336,4.1336,4.0017,4.0017,1752788,0
2016-06-28,4.1053,4.143,3.983,3.983,1322584,0
2016-06-29,4.0017,4.1336,3.9923,4.0678,1423855,0
2016-06-30,4.0678,4.1713,4.0489,4.1619,624129,0
2016-07-01,4.1807,4.2371,4.1619,4.2183,314731,0
2016-07-05,4.2277,4.2277,4.0959,4.1619,449854,0
2016-07-06,4.1525,4.1997,4.0865,4.1619,374195,0
2016-07-07,4.1901,4.2277,4.1525,4.1807,524969,0
2016-07-08,4.2277,4.2654,4.209,4.2277,578255,0
2016-07-11,4.1619,4.2843,4.1619,4.2843,1278709,0
2016-07-12,4.3313,4.369,4.2749,4.369,707550,0
2016-07-13,4.3784,4.4067,4.3313,4.3784,673645,0
2016-07-14,4.369,4.4161,4.3455,4.3596,584398,0
2016-07-15,4.3596,4.4161,4.3313,4.3973,369183,0
2016-07-18,4.3596,4.5084,4.3596,4.4538,400815,0
2016-07-19,4.4632,4.4726,4.369,4.3784,435534,0
2016-07-20,4.3784,4.4349,4.3502,4.4161,354229,0
2016-07-21,4.4161,4.4444,4.3605,4.4444,743625,0
2016-07-22,4.4444,4.5856,4.4161,4.5761,768723,0
2016-07-25,4.595,4.6139,4.5008,4.5291,450403,0
2016-07-26,4.5573,4.6139,4.5291,4.595,465968,0
2016-07-27,4.6139,4.6139,4.5385,4.5667,665052,0
2016-07-28,4.5761,4.7363,4.4444,4.6233,848521,0
2016-07-29,4.6328,4.6702,4.5385,4.6702,672822,0
2016-08-01,4.6702,4.755,4.6328,4.6608,682136,0
2016-08-02,4.6608,4.708,4.5606,4.6233,1004662,0
2016-08-03,4.6233,4.6702,4.5761,4.6514,951706,0
2016-08-04,4.6328,4.7081,4.6045,4.6139,1423623,0
2016-08-05,4.6328,4.7645,4.6233,4.6986,1241834,0
2016-08-08,4.7561,4.8903,4.7465,4.7465,1172957,0
2016-08-09,4.7465,4.8328,4.7178,4.8233,440220,0
2016-08-10,4.7945,4.9383,4.7945,4.8233,923250,0
2016-08-11,4.8903,4.8999,4.8328,4.8616,569386,0
2016-08-12,4.8616,5.0054,4.8425,4.9479,691070,0
2016-08-15,4.9863,5.0149,4.9383,4.9958,559903,0
2016-08-16,5.0054,5.0245,4.8999,4.9479,693221,0
2016-08-17,4.9863,4.9863,4.8999,4.9192,464828,0
2016-08-18,4.9479,4.9575,4.8328,4.9287,1026286,0
2016-08-19,4.9287,4.9287,4.804,4.8424,763242,0
2016-08-22,4.8137,4.8328,4.7465,4.7465,741722,0
2016-08-23,4.7656,4.8616,4.7561,4.8233,297060,0
2016-08-24,4.8233,4.8328,4.7811,4.7848,233978,0
2016-08-25,4.7561,4.8233,4.7561,4.7945,257221,0
2016-08-26,4.8041,4.8137,4.6697,4.6794,612900,0
2016-08-29,4.6986,4.7752,4.6794,4.7465,289148,0
2016-08-30,4.737,4.7656,4.7225,4.737,335244,0
2016-08-31,4.7178,4.7561,4.6027,4.6794,543165,0
2016-09-01,4.6986,4.7848,4.6601,4.7656,350619,0
2016-09-02,4.7656,4.8424,4.7475,4.8424,287165,0
2016-09-06,4.8424,4.8424,4.7561,4.8041,524780,0
2016-09-07,4.7465,4.8999,4.7465,4.8807,603371,0
2016-09-08,4.8616,4.9575,4.8616,4.9479,425286,0
2016-09-09,4.9287,4.9287,4.8712,4.8903,507012,0
2016-09-12,4.8233,4.9479,4.8233,4.9095,1040926,0
2016-09-13,4.8903,4.9095,4.8137,4.852,764484,0
2016-09-14,4.8424,4.8807,4.8137,4.8328,654579,0
2016-09-15,4.8233,4.8903,4.7945,4.8616,323982,0
2016-09-16,4.852,4.9192,4.8185,4.8807,609251,0
2016-09-19,4.8903,4.9767,4.8903,4.9287,381976,0
2016-09-20,4.9383,4.9863,4.9383,4.9767,513561,0
2016-09-21,4.9863,4.9863,4.7945,4.9287,742972,0
2016-09-22,4.8903,4.9479,4.8233,4.9383,611714,0
2016-09-23,4.8999,4.9383,4.8328,4.8424,423844,0
2016-09-26,4.8328,4.8328,4.689,4.6986,630990,0
2016-09-27,4.6986,4.737,4.6507,4.737,608587,0
2016-09-28,4.7656,4.7848,4.6986,4.7465,220580,0
2016-09-29,4.7178,4.7274,4.6219,4.6986,415752,0
2016-09-30,4.6986,4.7656,4.6601,4.737,408007,0
2016-10-03,4.737,4.8041,4.7082,4.7465,346653,0
2016-10-04,4.737,4.8328,4.7082,4.8233,414924,0
2016-10-05,4.8041,4.9287,4.8041,4.9287,488318,0
2016-10-06,4.9287,4.9383,4.8616,4.8807,367587,0
2016-10-07,4.8712,4.9192,4.7945,4.8041,165029,0
2016-10-10,4.8137,4.8712,4.7848,4.7848,119769,0
2016-10-11,4.7945,4.8137,4.7034,4.7274,248692,0
2016-10-12,4.7082,4.7656,4.6601,4.6697,335612,0
2016-10-13,4.6507,4.852,4.6027,4.8328,829408,0
2016-10-14,4.8616,4.8999,4.7848,4.8712,343067,0
2016-10-17,4.8712,4.9035,4.7945,4.8424,349731,0
2016-10-18,4.8712,4.9192,4.8233,4.9192,268493,0
2016-10-19,4.9095,5.0918,4.8807,5.0918,610098,0
2016-10-20,5.0726,5.13,4.9958,5.0054,241983,0
2016-10-21,4.9671,5.0534,4.9479,4.9575,643190,0
2016-10-24,4.9575,5.0149,4.9479,4.9767,177881,0
2016-10-25,4.9863,4.9958,4.9287,4.9575,230712,0
2016-10-26,4.9287,5.0342,4.9287,4.9575,729654,0
2016-10-27,4.9767,5.0726,4.8616,4.8999,1482193,0
2016-10-28,4.8807,4.9047,4.8328,4.8999,546307,0
2016-10-31,4.8807,4.8999,4.7752,4.8424,296954,0
2016-11-01,4.8328,4.8568,4.7178,4.7752,441066,0
2016-11-02,4.7752,4.7848,4.6507,4.6601,428847,0
2016-11-03,4.6697,4.8328,4.6697,4.737,891600,0
2016-11-04,4.7465,4.8616,4.6601,4.6697,1144818,0
2016-11-07,4.7274,4.7945,4.6697,4.6794,821221,0
2016-11-08,4.4589,4.5547,4.315,4.4972,2869112,0
2016-11-09,4.4972,4.6536,4.4601,4.6243,1300866,0
2016-11-10,4.634,4.8003,4.634,4.683,1278298,0
2016-11-11,4.6634,4.9274,4.6536,4.8785,872784,0
2016-11-14,4.8981,4.9763,4.8883,4.9665,564316,0
2016-11-15,4.9665,5.1131,4.9371,5.0251,985753,0
2016-11-16,4.9861,5.0545,4.9371,5.0447,484969,0
2016-11-17,5.0838,5.1229,5.0537,5.0643,368771,0
2016-11-18,5.0447,5.0935,4.9665,5.0251,520687,0
2016-11-21,5.0643,5.1131,5.0153,5.0447,292396,0
2016-11-22,5.0545,5.1317,5.0398,5.0838,511199,0
2016-11-23,5.0643,5.0935,5.0251,5.0838,283593,0
2016-11-25,5.0838,5.1327,5.0251,5.1327,253709,0
2016-11-28,5.1131,5.1375,4.9371,5.0349,1090320,0
2016-11-29,5.0251,5.0838,4.9176,4.9176,821531,0
2016-11-30,4.9665,5.0741,4.9469,5.0643,771580,0
2016-12-01,5.0838,5.1229,5.0251,5.0838,948179,0
2016-12-02,5.0447,5.0741,4.9763,4.9861,215505,0
2016-12-05,5.0349,5.0741,4.9371,4.9665,450985,0
2016-12-06,4.9665,5.0545,4.9446,5.0447,515108,0
2016-12-07,5.0643,5.2011,5.0153,5.1229,1156473,0
2016-12-08,5.1229,5.3673,5.0935,5.1621,1970268,0
2016-12-09,5.1425,5.3673,5.1327,5.3673,1468645,0
2016-12-12,5.3673,5.3673,5.206,5.2207,651578,0
2016-12-13,5.2207,5.2207,5.0005,5.0447,877131,0
2016-12-14,5.0056,5.0829,4.9176,4.9371,436982,0
2016-12-15,4.9371,5.0545,4.8981,5.0447,410721,0
2016-12-16,5.0838,5.1571,5.0447,5.0838,685842,0
2016-12-19,5.1229,5.1327,5.0251,5.0545,426115,0
2016-12-20,5.0838,5.1131,5.0153,5.0349,699980,0
2016-12-21,5.0153,5.0545,4.8981,4.9665,882762,0
2016-12-22,4.9861,5.0153,4.8981,4.9176,579148,0
2016-12-23,4.8981,4.9567,4.8198,4.8687,864193,0
2016-12-27,4.9078,4.9078,4.7514,4.771,1938959,0
2016-12-28,4.771,4.8394,4.683,4.6928,912037,0
2016-12-29,4.683,4.7807,4.683,4.7123,999166,0
2016-12-30,4.7123,4.7514,4.6732,4.7514,859684,0
2017-01-03,4.8296,5.0643,4.8296,5.0545,1041180,0
2017-01-04,5.0251,5.3771,5.0251,5.3575,1637600,0
2017-01-05,5.3282,5.338,5.1523,5.2305,1257729,0
2017-01-06,5.2207,5.3178,5.2207,5.25,346197,0
2017-01-09,5.2695,5.2793,5.1913,5.2011,440017,0
2017-01-10,5.1913,5.2305,5.1621,5.1815,264438,0
2017-01-11,5.1815,5.2011,5.1327,5.1815,387111,0
2017-01-12,5.1815,5.1815,5.0447,5.1229,417969,0
2017-01-13,5.1425,5.1718,5.0545,5.0643,473406,0
2017-01-17,5.0447,5.1327,4.9958,5.0741,679142,0
2017-01-18,5.1033,5.1033,4.9176,4.9763,951990,0
2017-01-19,5.0251,5.0308,4.8883,4.8883,687757,0
2017-01-20,4.9274,5.0153,4.9078,4.9861,456377,0
2017-01-23,4.9469,5.0887,4.9469,5.0251,664930,0
2017-01-24,5.0056,5.0935,4.9763,5.0935,1102290,0
2017-01-25,5.1327,5.2305,5.0153,5.0349,1576073,0
2017-01-26,5.0838,5.0838,4.9665,4.9861,897731,0
2017-01-27,4.9665,5.1327,4.9665,5.0935,792412,0
2017-01-30,5.0935,5.2793,5.0593,5.25,1119931,0
2017-01-31,5.1913,5.5238,5.1327,5.4846,1844220,0
2017-02-01,5.553,5.602,5.4368,5.5336,1052575,0
2017-02-02,5.6997,5.8366,5.6216,5.6606,2520432,0
2017-02-03,5.7682,5.8953,5.7193,5.7779,2063644,0
2017-02-06,5.7877,5.8366,5.7388,5.7682,701972,0
2017-02-07,5.7877,5.8659,5.7388,5.7779,1570924,0
2017-02-08,5.7682,5.8346,5.602,5.7193,1309183,0
2017-02-09,5.7388,5.7877,5.6802,5.7193,1302504,0
2017-02-10,5.7486,5.8268,5.69,5.7877,1238762,0
2017-02-13,5.8268,5.8366,5.685,5.6997,821342,0
2017-02-14,5.7193,6.2179,5.6606,6.0713,8189132,0
2017-02-15,7.7821,7.8701,7.7723,7.8115,154907542,0
2017-02-16,7.8017,7.8213,7.7821,7.7919,37627846,0
2017-02-17,7.7919,7.8115,7.7919,7.8115,6560624,0
2017-02-21,7.8115,7.8115,7.8017,7.8017,5466659,0
2017-02-22,7.8017,7.8115,7.8017,7.8115,5368781,0
2017-02-23,7.8017,7.8115,7.8017,7.8017,3112471,0
2017-02-24,7.8115,7.8115,7.7821,7.7919,4944762,0
2017-02-27,7.7919,7.8017,7.7919,7.8017,4017395,0
2017-02-28,7.8017,7.8115,7.7919,7.8017,4115746,0
2017-03-01,7.8017,7.8017,7.7821,7.7919,11019515,0
2017-03-02,7.7919,7.8213,7.7821,7.7919,13278372,0
2017-03-03,7.7919,7.8213,7.7919,7.8213,8562992,0
2017-03-06,7.8115,7.8213,7.8017,7.8115,7592221,0
2017-03-07,7.8115,7.8407,7.8017,7.8115,6202681,0
2017-03-08,7.8115,7.8213,7.7919,7.8115,4206147,0
2017-03-09,7.8017,7.8155,7.7919,7.7919,1465369,0
2017-03-10,7.7919,7.8115,7.7919,7.8017,2802487,0
2017-03-13,7.8511,7.861,7.8412,7.861,2375220,0
2017-03-14,7.8511,7.8907,7.8511,7.8709,4781103,0
2017-03-15,7.8709,7.8808,7.861,7.861,2110254,0
2017-03-16,7.861,7.8907,7.861,7.8808,2504068,0
2017-03-17,7.8709,7.8907,7.866,7.8808,1913629,0
2017-03-20,7.8709,7.8808,7.861,7.8709,1857109,0
2017-03-21,7.861,7.8808,7.8511,7.8511,2385195,0
2017-03-22,7.8511,7.8709,7.8511,7.861,2963559,0
2017-03-23,7.861,7.8907,7.8511,7.8709,3226874,0
2017-03-24,7.8709,7.8808,7.861,7.8808,1648295,0
2017-03-27,7.8709,7.8808,7.8511,7.861,3291512,0
2017-03-28,7.8511,7.861,7.8412,7.8511,1474862,0
2017-03-29,7.8412,7.861,7.8412,7.8412,2471524,0
2017-03-30,7.8412,7.8709,7.8412,7.8412,2688555,0
2017-03-31,7.8412,7.861,7.8313,7.861,3514576,0
2017-04-03,7.861,7.8907,7.8511,7.8808,3438813,0
2017-04-04,7.8709,7.8907,7.862,7.8808,2755417,0
2017-04-05,7.8709,7.8808,7.8709,7.8709,3061582,0
2017-04-06,7.8808,7.8907,7.8709,7.8907,1829314,0
2017-04-07,7.8808,7.8907,7.8808,7.8808,225183,0
2017-04-10,7.8808,7.8956,7.8709,7.8808,3333742,0
2017-04-11,7.8709,7.8864,7.8709,7.8808,2550600,0
2017-04-12,7.8808,7.8907,7.8808,7.8808,1036913,0
2017-04-13,7.8709,7.8897,7.8709,7.8808,2576851,0
2017-04-17,7.8808,7.8907,7.8709,7.8808,3193076,0
2017-04-18,7.8808,7.8907,7.8808,7.8907,729594,0
2017-04-19,7.8907,7.9006,7.8808,7.8907,2390706,0
2017-04-20,7.8907,7.9104,7.8907,7.9006,1428087,0
2017-04-21,7.8907,7.9104,7.8808,7.8907,2594220,0
2017-04-24,7.9006,7.9055,7.8808,7.8907,2645828,0
2017-04-25,7.8907,7.9006,7.8808,7.8907,1649431,0
2017-04-26,7.9104,7.9401,7.9104,7.9401,2368032,0
2017-04-27,7.9401,7.95,7.9302,7.9401,2516590,0
2017-04-28,7.9401,7.9599,7.9401,7.95,2317947,0
2017-05-01,7.9401,7.95,7.9401,7.95,1212914,0
2017-05-02,7.95,7.9599,7.9401,7.9401,1957271,0
2017-05-03,7.9401,7.95,7.9401,7.95,1131551,0
2017-05-04,7.95,7.95,7.9302,7.9302,1734033,0
2017-05-05,7.95,7.95,7.9203,7.9203,1968071,0
2017-05-08,7.9302,7.95,7.9203,7.95,952623,0
2017-05-09,7.95,7.9599,7.9401,7.9401,1828717,0
2017-05-10,7.95,7.95,7.9401,7.95,395558,0
2017-05-11,7.9401,7.95,7.9401,7.95,864783,0
2017-05-12,7.9401,7.9599,7.9401,7.9401,1393571,0
2017-05-15,7.95,7.9599,7.9401,7.9401,1163096,0
2017-05-16,7.9401,7.95,7.9401,7.95,861091,0
2017-05-17,7.9401,7.95,7.9401,7.95,1600352,0
2017-05-18,7.95,7.96,7.94,7.96,998626,0
2017-05-19,7.95,7.95,7.94,7.94,549517,0
2017-05-22,7.95,7.97,7.95,7.95,1378714,0
2017-05-23,7.96,7.96,7.95,7.95,420224,0
2017-05-24,7.96,7.96,7.95,7.96,538648,0
2017-05-25,7.96,7.96,7.95,7.95,596691,0
2017-05-26,7.95,7.96,7.95,7.96,826261,0
2017-05-30,7.95,7.96,7.95,7.95,515983,0
2017-05-31,7.95,7.96,7.95,7.96,689091,0
2017-06-01,7.96,7.97,7.95,7.96,485945,0
2017-06-02,7.97,7.98,7.9699,7.98,534405,0
2017-06-05,7.97,8,7.96,7.99,1018427,0
2017-06-06,7.98,8.01,7.98,7.98,1038763,0
2017-06-07,7.99,8,7.98,7.98,216359,0
2017-06-08,7.99,8,7.98,7.98,1229687,0
2017-06-09,7.98,7.99,7.98,7.99,540219,0
2017-06-12,7.98,8,7.98,8,497567,0
2017-06-13,8,8,7.98,8,1610932,0
2017-06-14,7.99,8,7.98,8,499580,0
2017-06-15,7.98,8,7.98,7.99,317553,0
2017-06-16,7.99,8.02,7.98,8.01,930354,0
2017-06-19,8,8.01,8,8.01,445271,0
2017-06-20,8,8.01,8,8,415678,0
2017-06-21,8,8.02,7.99,8.02,777495,0
2017-06-22,8,8.03,8,8.01,617792,0
2017-06-23,8.01,8.02,8.0031,8.02,309402,0
2017-06-26,8.02,8.02,8,8.02,607565,0
2017-06-27,8.02,8.04,8.01,8.02,881595,0
2017-06-28,8.02,8.03,8.01,8.02,564456,0
2017-06-29,8.02,8.03,7.99,8,844186,0
2017-06-30,8,8.025,7.98,7.99,2261952,0
2017-07-03,8.01,8.04,8,8.04,516065,0
2017-07-05,8.03,8.05,8,8.05,1667486,0
2017-07-06,8.04,8.05,8.03,8.04,817669,0
2017-07-07,8.04,8.05,8.03,8.03,1239848,0
2017-07-10,8.03,8.04,8.02,8.02,952728,0
2017-07-11,8.02,8.05,8.02,8.03,1021529,0
2017-07-12,8.05,8.05,8.02,8.02,927644,0
2017-07-13,8.02,8.03,8.01,8.02,1043795,0
2017-07-14,8.02,8.03,8.02,8.02,527534,0
2017-07-17,8.02,8.03,8.02,8.02,98051,0
2017-07-18,8.02,8.03,8.02,8.02,191412,0
2017-07-19,8.03,8.03,8.01,8.01,436527,0
2017-07-20,8.01,8.02,8.01,8.01,241472,0
2017-07-21,8.01,8.02,8,8.02,326484,0
2017-07-24,8.02,8.02,8.01,8.01,486917,0
2017-07-25,8.02,8.02,8,8,1151535,0
2017-07-26,8,8.02,8,8,674719,0
2017-07-27,8.01,8.01,8,8,231653,0
2017-07-28,8,8.01,8,8,394174,0
2017-07-31,8,8.02,8,8,1470344,0
2017-08-01,8.02,8.02,8,8,394207,0
2017-08-02,8.02,8.02,7.995,8.02,1259338,0
2017-08-03,8,8.02,7.97,7.98,2041188,0
2017-08-04,8,8.005,7.97,7.99,2324876,0
2017-08-07,7.98,8,7.98,7.98,1280433,0
2017-08-08,7.99,7.99,7.98,7.99,3643098,0
2017-08-09,7.98,7.99,7.98,7.99,406053,0
2017-08-10,7.99,8,7.98,8,927224,0
2017-08-11,7.98,7.99,7.96,7.96,3449676,0
2017-08-14,7.97,7.98,7.96,7.98,444514,0
2017-08-15,7.96,7.98,7.96,7.98,288436,0
2017-08-16,7.98,7.99,7.97,7.97,459061,0
2017-08-17,7.98,7.985,7.97,7.98,815725,0
2017-08-18,7.98,7.98,7.97,7.98,499217,0
2017-08-21,7.93,7.98,7.93,7.97,526046,0
2017-08-22,7.97,7.98,7.95,7.96,952557,0
2017-08-23,7.97,7.98,7.96,7.97,653791,0
2017-08-24,7.96,7.98,7.96,7.97,359949,0
2017-08-25,7.97,7.98,7.97,7.97,638143,0
2017-08-28,7.97,7.98,7.97,7.97,558044,0
2017-08-29,7.97,7.98,7.965,7.98,301579,0
2017-08-30,7.97,7.98,7.97,7.98,824179,0
2017-08-31,7.98,7.98,7.96,7.96,1881057,0
2017-09-01,7.96,7.99,7.96,7.97,1176627,0
2017-09-05,7.96,7.99,7.96,7.97,3291510,0
2017-09-06,7.98,8,7.96,7.98,3882981,0
2017-09-07,7.97,7.99,7.97,7.99,335087,0
2017-09-08,7.99,7.99,7.97,7.97,591800,0
2017-09-11,7.97,7.98,7.97,7.98,786371,0
2017-09-12,7.98,7.99,7.97,7.97,390327,0
2017-09-13,7.97,8,7.97,8,1224338,0
2017-09-14,7.98,7.99,7.97,7.98,813544,0
2017-09-15,7.98,7.99,7.97,7.97,1448928,0
2017-09-18,7.97,8,7.97,7.97,1017717,0
2017-09-19,7.99,7.99,7.98,7.98,757507,0
2017-09-20,7.98,7.99,7.98,7.99,512700,0
2017-09-21,7.98,7.99,7.98,7.98,856426,0
2017-09-22,7.99,7.99,7.98,7.99,177244,0
2017-09-25,7.99,7.99,7.97,7.98,989187,0
2017-09-26,7.98,7.99,7.72,7.87,4468927,0
2017-09-27,7.9,7.91,7.87,7.87,4300794,0
2017-09-28,7.88,7.89,7.8,7.85,3215290,0
2017-09-29,7.84,7.97,7.84,7.97,4168100,0
2017-10-02,7.97,8,7.9501,7.99,1956960,0
2017-10-03,7.97,8,7.97,8,1513205,0
2017-10-04,8,8.01,7.98,8.01,2047270,0
2017-10-05,8,8.01,7.99,8,1776934,0
2017-10-06,8,8,7.98,7.99,1749552,0
2017-10-09,7.99,8,7.99,8,390444,0
2017-10-10,8,8,7.97,8,1906078,0
2017-10-11,8,8.01,7.9836,8,771015,0
2017-10-12,8,8,7.99,7.99,122782,0
2017-10-13,7.99,8,7.96,8,878244,0
2017-10-16,7.99,8,7.96,7.97,606521,0
2017-10-17,7.99,7.99,7.97,7.97,185821,0
2017-10-18,7.97,7.97,7.94,7.94,1976562,0
2017-10-19,7.95,7.955,7.751,7.81,9887011,0
2017-10-20,7.84,7.9,7.83,7.88,4787578,0
2017-10-23,7.9,7.9,7.8,7.85,2047898,0
2017-10-24,7.82,7.855,7.8,7.81,2647072,0
2017-10-25,7.8,7.85,7.8,7.83,2113717,0
2017-10-26,7.87,7.87,7.8,7.83,3604919,0
2017-10-27,7.82,7.86,7.81,7.81,2835029,0
2017-10-30,7.81,7.835,7.78,7.78,2941293,0
2017-10-31,7.78,7.85,7.78,7.81,2729916,0
2017-11-01,7.83,8.01,7.79,7.87,6700085,0
2017-11-02,7.87,7.9,7.86,7.87,3961967,0
2017-11-03,7.89,7.91,7.86,7.87,1249093,0
2017-11-06,7.87,7.89,7.85,7.88,539753,0
2017-11-07,7.88,7.89,7.78,7.8,4881107,0
2017-11-08,7.85,7.85,7.74,7.81,2838081,0
2017-11-09,7.81,7.84,7.8,7.8,2629682,0
2017-11-10,7.8,7.81,7.77,7.77,1127867,0
