Date,Open,High,Low,Close,Volume,OpenInt
2010-03-30,10.502,10.502,10.502,10.502,0,0
2010-03-31,10.302,10.424,9.776,10.148,3665583,0
2010-04-01,10.286,10.286,10.085,10.139,924232,0
2010-04-05,10.222,10.222,10.1,10.106,258064,0
2010-04-06,10.106,10.106,9.857,9.913,368687,0
2010-04-07,9.896,10.085,9.873,10.052,461350,0
2010-04-08,10.052,10.052,9.896,9.93,120555,0
2010-04-09,9.896,10.052,9.816,9.977,735360,0
2010-04-12,10.043,10.344,9.857,10.075,492717,0
2010-04-13,10.075,10.235,9.939,10.181,264335,0
2010-04-14,10.148,10.252,10.115,10.252,168519,0
2010-04-15,10.228,10.382,10.186,10.374,251450,0
2010-04-16,10.019,10.374,9.799,10.358,127089,0
2010-04-19,10.326,10.326,10.1,10.122,176685,0
2010-04-20,9.977,10.302,9.977,10.286,225811,0
2010-04-21,10.293,10.374,10.106,10.308,166723,0
2010-04-22,10.222,10.316,10.181,10.293,64629,0
2010-04-23,10.244,10.293,10.1,10.139,248561,0
2010-04-26,10.106,10.222,10.1,10.161,187510,0
2010-04-27,10.115,10.261,9.986,10.106,679421,0
2010-04-28,10.1,10.424,10.1,10.424,302083,0
2010-04-29,10.286,10.511,10.286,10.502,439097,0
2010-04-30,10.352,10.39,10.1,10.1,100789,0
2010-05-03,9.896,9.945,9.1466,9.857,1484970,0
2010-05-04,9.725,9.725,9.0892,9.3145,612093,0
2010-05-05,9.2596,9.3638,8.1685,8.8237,651758,0
2010-05-06,8.8311,8.8715,8.119,8.7108,696100,0
2010-05-07,8.644,8.9848,8.4263,8.8383,257856,0
2010-05-10,9.2904,9.687,8.8872,9.4295,205292,0
2010-05-11,9.533,9.567,9.0892,9.1053,67016,0
2010-05-12,8.9848,9.632,8.968,9.598,128785,0
2010-05-13,9.4534,9.503,9.169,9.2904,99650,0
2010-05-14,9.2181,9.2181,8.7841,8.9765,200003,0
2010-05-17,8.9596,9.0892,8.8779,9,113105,0
2010-05-18,9.0073,9.3724,8.968,9.2258,247775,0
2010-05-19,9.1466,9.1466,9.0073,9.0892,73766,0
2010-05-20,9.0892,9.1053,8.7409,9.0892,308614,0
2010-05-21,8.8872,9.1297,8.6682,9.0892,208058,0
2010-05-24,9.0657,9.865,8.662,9.735,93763,0
2010-05-25,9.59,9.59,8.7575,9.412,145497,0
2010-05-26,9.4196,9.542,9.1381,9.3233,57553,0
2010-05-27,9.3724,9.533,9.2258,9.3329,39692,0
2010-05-28,9.3329,9.4374,9.0892,9.2904,30989,0
2010-06-01,9.2114,9.2741,8.9046,8.9046,12441,0
2010-06-02,8.9765,9,8.4106,8.7108,182073,0
2010-06-03,8.6206,8.8558,8.4598,8.7575,29610,0
2010-06-04,8.6045,8.8558,8.5237,8.6206,22528,0
2010-06-07,8.6126,8.6126,8.4334,8.4916,36391,0
2010-06-08,8.4509,8.6296,8.3543,8.4334,65100,0
2010-06-09,8.4509,8.4828,8.2404,8.3703,38038,0
2010-06-10,8.4263,8.5237,8.3543,8.3868,25687,0
2010-06-11,8.3543,8.4828,8.3122,8.3868,79336,0
2010-06-14,8.4027,9.687,8.4027,9.663,190564,0
2010-06-15,9.687,9.807,9.4196,9.526,74312,0
2010-06-16,9.4614,9.776,9.1136,9.2258,224620,0
2010-06-17,9.169,9.2336,8.8475,8.8779,83063,0
2010-06-18,8.8144,8.9848,8.7749,8.8872,49894,0
2010-06-21,8.8779,8.8872,8.6368,8.7491,92417,0
2010-06-22,8.7025,8.8779,8.2812,8.4334,188464,0
2010-06-23,8.5406,8.8872,8.3053,8.8053,285397,0
2010-06-24,8.9351,9.4853,8.8872,9.3965,139270,0
2010-06-25,9.2741,9.816,8.8053,9.533,1613985,0
2010-06-28,9.576,9.614,9.2114,9.3329,75255,0
2010-06-29,9.2258,9.2258,8.8954,9.0253,97443,0
2010-06-30,9.0403,9.3724,8.7961,9.2499,206501,0
2010-07-01,9.3329,9.3724,8.4828,9.0169,105952,0
2010-07-02,9.0967,9.0967,8.5639,8.7025,31712,0
2010-07-06,8.8872,8.9596,8.4828,8.5487,50746,0
2010-07-07,8.5148,8.8558,8.5148,8.8475,96105,0
2010-07-08,8.8954,8.9596,8.7749,8.9529,81645,0
2010-07-09,8.968,9.2741,8.968,9.2683,126644,0
2010-07-12,9.2596,9.3329,8.968,9.1212,78755,0
2010-07-13,9.2181,9.2181,8.7575,8.8872,212528,0
2010-07-14,8.8558,8.8779,8.6368,8.717,42301,0
2010-07-15,8.7025,8.717,8.4828,8.6368,36317,0
2010-07-16,8.5549,8.5549,8.3613,8.4193,85270,0
2010-07-19,8.4193,8.4828,8.1121,8.4509,69993,0
2010-07-20,8.3208,8.8779,8.2569,8.8558,54350,0
2010-07-21,8.8954,8.9444,8.5639,8.6045,62422,0
2010-07-22,8.6938,9.2992,8.6045,9.2683,103027,0
2010-07-23,9.2499,9.3638,8.8558,9.356,35930,0
2010-07-26,9.3473,9.632,9.2422,9.3233,124335,0
2010-07-27,9.2904,9.3638,9.1053,9.2992,58109,0
2010-07-28,9.2992,9.2992,8.8715,8.9046,46809,0
2010-07-29,8.9267,9.1212,8.8623,8.8623,46102,0
2010-07-30,8.6532,8.9351,8.6532,8.8475,62157,0
2010-08-02,8.9129,9.0328,8.5639,8.7906,86139,0
2010-08-03,8.8715,9.1863,8.6938,8.8779,82740,0
2010-08-04,8.9046,9.2114,8.8053,9.1381,24629,0
2010-08-05,9.0892,9.2181,8.9046,8.9046,24620,0
2010-08-06,8.8144,9.0253,8.6532,8.662,67044,0
2010-08-09,8.7409,9.0403,8.6206,8.9924,33922,0
2010-08-10,8.9267,9.0563,8.7261,8.7841,49913,0
2010-08-11,8.717,8.717,8.4027,8.4686,129474,0
2010-08-12,8.4757,8.6296,8.3613,8.58,118494,0
2010-08-13,8.5237,8.644,8.3703,8.4828,45824,0
2010-08-16,8.4027,8.6847,8.3782,8.5963,24229,0
2010-08-17,8.6847,8.9267,8.6126,8.8144,56583,0
2010-08-18,8.7841,9.0403,8.4828,8.7108,51010,0
2010-08-19,8.662,8.7906,8.4828,8.644,44119,0
2010-08-20,8.58,8.7025,8.4828,8.5963,39635,0
2010-08-23,8.6126,8.8872,8.5148,8.5406,53005,0
2010-08-24,8.4421,8.7666,8.4421,8.5324,36901,0
2010-08-25,8.4598,8.717,8.4421,8.6847,60518,0
2010-08-26,8.6938,8.6938,8.4263,8.5237,37185,0
2010-08-27,8.5639,8.6682,8.4988,8.6532,52993,0
2010-08-30,8.5883,8.5883,8.3295,8.4193,26005,0
2010-08-31,8.4334,8.7961,8.3613,8.7409,50329,0
2010-09-01,8.8715,9.2258,8.6938,8.8715,91913,0
2010-09-02,9.0073,9.0073,8.4828,8.6126,55700,0
2010-09-03,8.6206,8.8311,8.3457,8.6756,121859,0
2010-09-07,8.6756,8.6756,8.4598,8.4916,25421,0
2010-09-08,8.5148,8.6296,8.4988,8.5883,39856,0
2010-09-09,8.6368,8.6682,8.5719,8.6296,17845,0
2010-09-10,8.5639,8.7491,8.5406,8.6938,69030,0
2010-09-13,8.7841,9.0073,8.5719,8.6296,150786,0
2010-09-14,8.5719,8.6847,8.4686,8.6206,52606,0
2010-09-15,8.6045,8.9596,8.5549,8.9596,32256,0
2010-09-16,8.9444,8.9444,8.8475,8.8954,21211,0
2010-09-17,8.968,9.0328,8.6368,8.8237,112367,0
2010-09-20,8.8237,9.1212,8.8144,9.1212,60517,0
2010-09-21,9.0807,9.2037,8.9765,9.0563,59652,0
2010-09-22,9.0657,9.1941,8.9765,9.0741,48907,0
2010-09-23,8.9848,9.2258,8.9848,9.0657,91413,0
2010-09-24,9.1053,9.2258,8.7961,9.2258,73034,0
2010-09-27,9.2258,9.2499,8.9444,9,42209,0
2010-09-28,8.9765,9.1212,8.8475,9.0253,95065,0
2010-09-29,9.0478,9.2114,9.0478,9.2114,22771,0
2010-09-30,9.2114,9.2114,9.0741,9.1212,92813,0
2010-10-01,9.1297,9.1381,9.0807,9.1136,133268,0
2010-10-04,9.0657,9.0892,8.9351,9.0328,99469,0
2010-10-05,9.1212,9.2904,9.0328,9.2422,121086,0
2010-10-06,9.1941,9.2336,9.0563,9.1785,63323,0
2010-10-07,9.1863,9.2181,8.968,9.0807,74807,0
2010-10-08,9.0657,9.2114,9.0169,9.2037,110276,0
2010-10-11,9.169,9.3473,9.0807,9.2992,54673,0
2010-10-12,9.2422,9.3724,9.2114,9.3329,85700,0
2010-10-13,9.3329,9.3888,9.2683,9.3473,116563,0
2010-10-14,9.3724,9.4295,9.2499,9.3965,70104,0
2010-10-15,9.3724,9.606,9.3724,9.4933,50158,0
2010-10-18,9.533,9.582,9.3965,9.542,35796,0
2010-10-19,9.412,9.4853,9.2904,9.3965,47270,0
2010-10-20,9.4614,9.4764,9.2992,9.356,53751,0
2010-10-21,9.4196,9.4764,9.3233,9.3473,33399,0
2010-10-22,9.356,9.356,9.3145,9.3397,40501,0
2010-10-25,9.3888,9.533,9.3638,9.4853,23526,0
2010-10-26,9.4023,9.582,9.2992,9.509,43915,0
2010-10-27,9.412,9.509,9.3397,9.4684,37802,0
2010-10-28,9.559,9.559,9.2741,9.3638,72458,0
2010-10-29,9.4023,9.4684,9.3329,9.4374,19573,0
2010-11-01,9.4853,9.4853,9.2596,9.4196,59590,0
2010-11-02,9.533,9.533,9.412,9.509,85512,0
2010-11-03,9.4933,9.517,9.3792,9.517,77653,0
2010-11-04,9.654,9.654,9.4295,9.509,142206,0
2010-11-05,9.533,9.598,9.4684,9.4853,112256,0
2010-11-08,9.4374,9.517,9.2336,9.2827,27709,0
2010-11-09,9.2741,9.2741,8.9765,9.0169,27483,0
2010-11-10,9.0478,9.0478,8.7332,8.9046,33663,0
2010-11-11,8.8144,8.9267,8.8053,8.8623,35218,0
2010-11-12,8.7666,8.8779,8.7666,8.8311,40252,0
2010-11-15,8.9046,8.9267,8.7749,8.9129,45564,0
2010-11-16,8.6045,8.6126,7.6753,7.917,523213,0
2010-11-17,7.8769,8.1361,7.8445,8.0628,962347,0
2010-11-18,8.0789,8.2404,7.917,7.982,223182,0
2010-11-19,7.9254,8.0385,7.917,7.9904,145864,0
2010-11-22,7.9983,8.0385,7.8288,7.9581,154900,0
2010-11-23,7.917,8.0385,7.8445,7.9254,205388,0
2010-11-24,7.9581,8.0385,7.91,7.9663,67735,0
2010-11-26,7.9983,8.0067,7.8613,7.9419,28056,0
2010-11-29,7.8769,8.0789,7.8127,8.0715,131203,0
2010-11-30,8.0225,8.1837,7.8364,8.0385,245428,0
2010-12-01,8.0309,8.2812,7.9983,8.2248,137406,0
2010-12-02,8.2001,8.4027,8.1685,8.2812,133327,0
2010-12-03,8.2001,8.3295,8.2001,8.3053,145685,0
2010-12-06,8.2984,8.4988,8.2812,8.4106,139652,0
2010-12-07,8.4421,8.4828,8.2984,8.3543,195907,0
2010-12-08,8.3782,8.4828,8.2646,8.4334,90513,0
2010-12-09,8.4598,8.662,8.4598,8.6532,205116,0
2010-12-10,8.5963,8.7666,8.4263,8.5148,164222,0
2010-12-13,8.5549,8.6206,8.3939,8.4027,41990,0
2010-12-14,8.4263,8.5639,8.3782,8.3939,93321,0
2010-12-15,8.3387,8.3703,8.2404,8.3208,84435,0
2010-12-16,8.2984,8.4828,8.0385,8.1121,158890,0
2010-12-17,8.1121,8.1923,7.7643,8.0873,439609,0
2010-12-20,8.0789,8.1599,7.917,8.0957,61627,0
2010-12-21,8.1033,8.3295,8.0385,8.3053,48321,0
2010-12-22,8.2984,8.4988,8.1837,8.4916,101242,0
2010-12-23,8.4598,8.6682,8.4598,8.5719,79997,0
2010-12-27,8.6126,8.6847,8.3613,8.4193,54317,0
2010-12-28,8.4509,8.4509,8.0309,8.2248,116350,0
2010-12-29,8.2086,8.2569,8.1685,8.2001,55319,0
2010-12-30,8.177,8.2248,8.0789,8.1837,59089,0
2010-12-31,8.1276,8.2001,8.0789,8.1685,99504,0
2011-01-03,8.2334,8.3613,8.1276,8.3543,130646,0
2011-01-04,8.3939,8.5487,8.3295,8.4421,67340,0
2011-01-05,8.4509,8.6938,8.4509,8.644,102974,0
2011-01-06,8.5963,8.644,8.4106,8.5148,122363,0
2011-01-07,8.5487,8.5487,8.1685,8.4334,44740,0
2011-01-10,8.3543,8.6368,8.2646,8.5719,62517,0
2011-01-11,8.5719,8.7409,8.4598,8.58,37060,0
2011-01-12,8.6206,8.644,8.4916,8.6126,40769,0
2011-01-13,8.5719,8.6368,8.3703,8.4509,78563,0
2011-01-14,8.4598,8.6206,8.4193,8.4988,147780,0
2011-01-18,8.3613,8.4509,8.2001,8.2569,32945,0
2011-01-19,8.1923,8.2491,8.0789,8.1121,79302,0
2011-01-20,8.119,8.1923,8.0385,8.119,44873,0
2011-01-21,8.1438,8.1438,7.91,7.9746,87634,0
2011-01-24,7.9983,8.1923,7.9504,8.1521,30173,0
2011-01-25,8.0873,8.2171,7.9337,8.0554,41727,0
2011-01-26,8.1276,8.2001,8.0225,8.1438,61063,0
2011-01-27,8.2334,8.2646,8.0225,8.1361,71022,0
2011-01-28,8.0789,8.2171,7.9337,8.0309,80460,0
2011-01-31,8.1121,8.1121,7.7722,7.9254,66183,0
2011-02-01,7.9983,8.3208,7.8769,8.2812,69743,0
2011-02-02,8.2334,8.2646,8.0957,8.1837,19018,0
2011-02-03,8.1438,8.2812,7.9904,8.1837,84289,0
2011-02-04,8.1599,8.3868,8.1599,8.3543,99736,0
2011-02-07,8.3208,8.4193,8.2984,8.3703,41461,0
2011-02-08,8.3613,8.5549,8.3613,8.5406,66355,0
2011-02-09,8.4828,8.4828,8.3387,8.4193,43853,0
2011-02-10,8.3613,8.3613,8.1276,8.2001,58653,0
2011-02-11,8.1361,8.3457,8.1361,8.2984,34369,0
2011-02-14,8.2569,8.3868,8.1521,8.2897,21337,0
2011-02-15,8.3457,8.5406,8.2086,8.4828,53822,0
2011-02-16,8.4421,8.4686,8.1599,8.3208,33007,0
2011-02-18,8.1361,8.5068,8.1361,8.2984,37160,0
2011-02-22,8.2248,8.4686,8.0789,8.1521,71878,0
2011-02-23,8.1033,8.1923,7.9983,8.0225,51587,0
2011-02-24,7.9983,8.1276,7.9983,8.0789,60368,0
2011-02-25,8.1121,8.4027,8.0628,8.3939,41457,0
2011-02-28,8.3939,8.4421,8.1361,8.3122,30463,0
2011-03-01,8.2984,8.3939,8.1033,8.119,28815,0
2011-03-02,8.119,8.2001,8.0789,8.1923,42839,0
2011-03-03,8.2646,8.3387,8.119,8.3387,30381,0
2011-03-04,8.3613,8.3613,8.119,8.2404,16847,0
2011-03-07,8.2812,8.3053,8.177,8.1837,27293,0
2011-03-08,8.1837,8.2404,8.119,8.2404,19313,0
2011-03-09,8.1599,8.1599,8.119,8.1438,31038,0
2011-03-10,8.0789,8.1276,7.9337,7.9337,65236,0
2011-03-11,7.917,8.2086,7.917,8.0957,29943,0
2011-03-14,8.0789,8.4193,8.0789,8.3868,82716,0
2011-03-15,8.3208,8.3208,8.047,8.0554,29172,0
2011-03-16,8.047,8.2897,7.9904,8.0148,90843,0
2011-03-17,8.1923,8.1923,7.9983,8.1521,39301,0
2011-03-18,8.1685,8.177,8.0789,8.177,62197,0
2011-03-21,8.1521,8.2646,7.9581,8.2646,54707,0
2011-03-22,8.2334,8.2334,7.917,7.9983,113662,0
2011-03-23,7.9983,8.2491,7.9983,8.1685,73323,0
2011-03-24,8.2334,8.2897,8.1033,8.1521,16336,0
2011-03-25,8.2001,8.4027,8.1361,8.2404,48930,0
2011-03-28,8.2984,8.3703,7.9983,8.1599,31379,0
2011-03-29,8.1521,8.3939,8.0148,8.3387,28780,0
2011-03-30,8.2404,8.3387,8.2001,8.3295,22658,0
2011-03-31,8.2646,8.3387,8.0554,8.3387,75657,0
2011-04-01,8.3939,8.3939,8.1121,8.119,225917,0
2011-04-04,8.047,8.3053,8.047,8.1521,101937,0
2011-04-05,8.2171,8.4263,8.1276,8.3208,93770,0
2011-04-06,8.3782,8.6045,8.3208,8.4988,144403,0
2011-04-07,8.4828,8.4828,8.2001,8.2334,117673,0
2011-04-08,8.2334,8.3613,8.177,8.2404,144943,0
2011-04-11,8.2171,8.3613,8.1361,8.2001,38914,0
2011-04-12,8.1361,8.3782,8.1361,8.2001,71553,0
2011-04-13,8.2404,8.3122,8.0957,8.2086,59161,0
2011-04-14,8.1033,8.4106,8.0957,8.3613,48301,0
2011-04-15,8.3053,8.5324,8.1685,8.5148,213025,0
2011-04-18,8.3868,8.5639,8.3613,8.4988,143611,0
2011-04-19,8.5324,8.6206,8.3053,8.4828,127022,0
2011-04-20,8.6045,8.662,8.5148,8.662,244256,0
2011-04-21,8.6682,8.9267,8.4828,8.5549,106349,0
2011-04-25,8.5549,8.6045,8.4757,8.5406,43486,0
2011-04-26,8.5549,8.8053,8.5237,8.7108,90978,0
2011-04-27,8.7025,9.1606,8.6045,9.1381,209941,0
2011-04-28,9.0967,9.3329,9.0169,9.1863,160915,0
2011-04-29,9.2336,9.776,9.2336,9.509,360504,0
2011-05-02,9.559,9.841,9.2904,9.3473,495682,0
2011-05-03,9.2992,9.3724,8.8475,9,174485,0
2011-05-04,9.0169,9.1053,8.5963,8.8872,129468,0
2011-05-05,8.8872,9.0328,8.8558,8.9351,67371,0
2011-05-06,9.0073,9.0328,8.8623,8.9444,135828,0
2011-05-09,8.9596,9.1381,8.8872,8.9267,128519,0
2011-05-10,8.8954,9.0169,8.8715,8.9267,85768,0
2011-05-11,8.8872,8.9596,8.7332,8.8053,85596,0
2011-05-12,8.7749,9.1053,8.717,9.0892,41918,0
2011-05-13,8.644,8.968,8.4828,8.6847,1319303,0
2011-05-16,8.6847,8.7666,8.5237,8.6045,157382,0
2011-05-17,8.5068,8.5324,8.4421,8.4828,122668,0
2011-05-18,8.5324,8.5639,8.4509,8.4828,69157,0
2011-05-19,8.4828,8.58,8.3782,8.5549,94002,0
2011-05-20,8.4988,8.5324,8.4334,8.4828,72579,0
2011-05-23,8.4828,8.5148,8.3613,8.4421,72723,0
2011-05-24,8.4988,8.5237,8.1685,8.1837,127013,0
2011-05-25,8.119,8.2334,8.0385,8.1121,116843,0
2011-05-26,8.1121,8.1438,8.0309,8.1361,194105,0
2011-05-27,8.1599,8.3939,8.119,8.2491,84628,0
2011-05-31,8.3208,8.3868,8.1033,8.1521,474660,0
2011-06-01,8.2171,8.2732,8.0873,8.0957,192413,0
2011-06-02,8.0873,8.1923,7.9983,8.1521,324578,0
2011-06-03,8.0789,8.1276,8.047,8.0957,98509,0
2011-06-06,8.1438,8.2171,8.047,8.0789,110555,0
2011-06-07,8.1276,8.1923,8.047,8.047,55937,0
2011-06-08,7.9983,8.0554,7.7239,7.8364,209070,0
2011-06-09,7.853,8.0225,7.8127,7.91,71186,0
2011-06-10,7.9581,7.9581,7.5542,7.5704,147704,0
2011-06-13,7.6189,7.8933,7.5946,7.7399,130438,0
2011-06-14,7.8208,7.8445,7.6593,7.6995,91887,0
2011-06-15,7.6753,7.7399,7.4733,7.5137,73739,0
2011-06-16,7.5137,7.9504,7.5137,7.8933,50501,0
2011-06-17,7.9254,7.9904,7.6107,7.6189,124623,0
2011-06-20,7.5946,7.8696,7.5459,7.8208,55692,0
2011-06-21,7.8769,8.1033,7.8769,7.9983,45479,0
2011-06-22,7.9581,8.1121,7.7399,7.7885,91628,0
2011-06-23,7.7239,7.7643,7.6593,7.7479,72467,0
2011-06-24,7.7643,7.9504,7.7561,7.9254,833313,0
2011-06-27,7.917,8.0067,7.8127,7.982,88179,0
2011-06-28,7.9504,8.0309,7.885,8.0309,135937,0
2011-06-29,8.047,8.047,7.8769,7.9016,112582,0
2011-06-30,7.9254,8.1033,7.853,8.0715,93154,0
2011-07-01,8.0715,8.1438,7.982,8.0628,263209,0
2011-07-05,8.0715,8.119,7.9337,8.0957,115629,0
2011-07-06,8.0873,8.0873,7.885,7.9504,156106,0
2011-07-07,7.9663,8.047,7.8044,7.8613,157007,0
2011-07-08,7.7965,7.8933,7.7319,7.8613,59988,0
2011-07-11,7.8127,7.8127,7.6023,7.6593,183375,0
2011-07-12,7.7319,7.7643,7.2471,7.3602,600080,0
2011-07-13,7.3925,7.5459,7.0774,7.2551,378899,0
2011-07-14,7.2794,7.3119,7.0128,7.0613,190184,0
2011-07-15,7.0936,7.1017,6.9886,7.029,339521,0
2011-07-18,7.0047,7.045,6.7217,6.7381,89044,0
2011-07-19,6.8107,6.948,6.5604,6.9321,102722,0
2011-07-20,6.948,6.9726,6.6735,6.7139,93432,0
2011-07-21,6.7865,6.8997,6.6896,6.7784,80159,0
2011-07-22,6.7948,6.8432,6.6331,6.6816,31593,0
2011-07-25,6.6251,6.6331,6.4715,6.4794,65636,0
2011-07-26,6.4877,6.5199,6.3665,6.3988,39063,0
2011-07-27,6.4231,6.4231,6.0999,6.1402,111319,0
2011-07-28,6.1566,6.3098,5.9865,6.027,73876,0
2011-07-29,5.9541,6.1082,5.8412,5.9705,76403,0
2011-08-01,5.9865,6.2053,5.9865,6.0756,118257,0
2011-08-02,6.0595,6.1807,5.8091,5.8091,80046,0
2011-08-03,5.801,6.0353,5.7202,5.8977,100317,0
2011-08-04,5.825,6.197,5.825,6.0431,128600,0
2011-08-05,6.1162,6.4715,5.9788,6.318,320934,0
2011-08-08,6.2053,6.2053,5.5262,5.5343,499056,0
2011-08-09,5.615,5.8332,5.0575,5.4452,216835,0
2011-08-10,5.3081,5.5745,4.8474,4.8799,340658,0
2011-08-11,4.9042,5.1869,4.6941,5.0902,299480,0
2011-08-12,5.0982,5.1384,4.7666,4.8555,82952,0
2011-08-15,5.0497,5.3324,4.9606,5.3162,166617,0
2011-08-16,5.2435,5.3727,5.0334,5.0982,100558,0
2011-08-17,5.0902,5.3243,5.0334,5.1058,267635,0
2011-08-18,4.9769,5.0334,4.6374,4.7909,279250,0
2011-08-19,4.993,4.993,4.7506,4.7909,141317,0
2011-08-22,4.9362,4.9362,4.7343,4.7989,81651,0
2011-08-23,4.8234,5.1708,4.8234,5.1626,138671,0
2011-08-24,5.1142,5.1949,4.9042,5.0982,60403,0
2011-08-25,5.1303,5.2435,4.8474,4.8636,72011,0
2011-08-26,4.8234,5.0172,4.7666,4.9688,43983,0
2011-08-29,5.0012,5.4939,4.993,5.4535,91093,0
2011-08-30,5.4212,5.502,5.2112,5.3243,68420,0
2011-08-31,5.3484,5.5745,5.2273,5.5424,131749,0
2011-09-01,5.5102,5.615,5.3162,5.389,124791,0
2011-09-02,5.3081,5.4048,4.8315,5.0416,77451,0
2011-09-06,4.8315,5.0497,4.7666,4.8555,62831,0
2011-09-07,4.8961,5.1465,4.8071,5.0172,124752,0
2011-09-08,5.0092,5.0902,4.7829,4.7989,996602,0
2011-09-09,4.7829,4.7829,4.6374,4.7426,187244,0
2011-09-12,4.686,4.8878,4.686,4.8315,73189,0
2011-09-13,4.8555,4.9285,4.7666,4.8234,260551,0
2011-09-14,4.8555,4.8961,4.7584,4.8315,94045,0
2011-09-15,4.8878,4.8961,4.7343,4.8555,281350,0
2011-09-16,4.8878,4.8878,4.8152,4.8315,90089,0
2011-09-19,4.7343,4.7343,4.5648,4.6456,117572,0
2011-09-20,4.6456,4.7506,4.5971,4.702,88636,0
2011-09-21,4.686,4.7343,4.2014,4.3629,450228,0
2011-09-22,4.2014,4.2416,4.0073,4.1609,315537,0
2011-09-23,4.1688,4.3466,4.0477,4.1527,113058,0
2011-09-26,4.1769,4.282,4.0719,4.274,57495,0
2011-09-27,4.3549,4.5003,4.274,4.3952,133726,0
2011-09-28,4.3708,4.3708,3.983,4.0156,83889,0
2011-09-29,4.1203,4.6295,4.1043,4.3952,226769,0
2011-09-30,4.3062,4.3629,4.2255,4.2659,87556,0
2011-10-03,4.2578,4.4034,3.9669,4.0233,207617,0
2011-10-04,3.9428,4.6697,3.7891,4.6295,247461,0
2011-10-05,4.5889,4.686,4.4112,4.5003,176337,0
2011-10-06,4.4597,4.6295,4.3062,4.4436,237776,0
2011-10-07,4.4192,4.5648,4.0882,4.1203,239642,0
2011-10-10,4.1932,4.3952,4.0962,4.3952,118424,0
2011-10-11,4.3306,4.9527,4.3306,4.775,158911,0
2011-10-12,4.8234,4.8961,4.6536,4.6779,92160,0
2011-10-13,4.6618,4.6941,4.5485,4.6941,36272,0
2011-10-14,4.775,4.8071,4.6697,4.7989,69663,0
2011-10-17,4.7506,4.8152,4.1932,4.3306,114180,0
2011-10-18,4.3387,4.5485,4.3062,4.4841,158084,0
2011-10-19,4.4922,4.5244,4.1932,4.3224,95152,0
2011-10-20,4.3387,4.3387,3.983,4.2659,42380,0
2011-10-21,4.3629,4.4597,4.2014,4.4436,117173,0
2011-10-24,4.4355,4.5003,4.3387,4.4922,108969,0
2011-10-25,4.4355,4.6697,4.4355,4.5244,75559,0
2011-10-26,4.5971,4.7101,4.4758,4.6456,72349,0
2011-10-27,4.8799,5.1789,4.6779,5.1626,203348,0
2011-10-28,5.1142,5.4131,4.9769,5.2596,70816,0
2011-10-31,5.1058,5.3727,5.1058,5.1626,104414,0
2011-11-01,4.8718,5.0172,4.7181,4.7343,117379,0
2011-11-02,4.8315,4.9606,4.7989,4.9362,71482,0
2011-11-03,5.0012,5.1546,4.8555,5.1546,56519,0
2011-11-04,5.0739,5.1708,4.9606,4.9688,18865,0
2011-11-07,4.9769,4.993,4.7506,4.8234,31827,0
2011-11-08,4.8718,5.0902,4.6779,5.0902,47042,0
2011-11-09,4.8555,4.985,4.5729,4.6618,114064,0
2011-11-10,4.7426,4.775,4.6295,4.7101,37515,0
2011-11-11,4.8071,5.6393,4.7666,5.5343,98793,0
2011-11-14,5.4698,5.5424,5.1949,5.3243,174548,0
2011-11-15,5.292,5.6797,5.292,5.5667,169817,0
2011-11-16,5.4859,5.5745,5.2273,5.2596,87771,0
2011-11-17,5.292,5.4048,5.1303,5.292,68251,0
2011-11-18,5.292,5.5262,5.2112,5.2514,59096,0
2011-11-21,5.0982,5.3081,4.985,5.1789,120450,0
2011-11-22,5.1303,5.1949,4.985,5.0982,58619,0
2011-11-23,5.0416,5.0416,4.7343,4.8234,100975,0
2011-11-25,4.775,4.8718,4.4841,4.5244,33028,0
2011-11-28,4.7426,5.1869,4.7426,5.0982,102728,0
2011-11-29,5.0902,5.1708,4.9688,5.0902,103920,0
2011-11-30,5.397,5.5667,5.0575,5.3808,142418,0
2011-12-01,4.3224,4.3788,4.2416,4.3224,4136615,0
2011-12-02,4.3629,4.3708,4.2416,4.282,910585,0
2011-12-05,4.3629,4.3788,4.282,4.3629,653131,0
2011-12-06,4.3788,4.3871,4.2659,4.29,662585,0
2011-12-07,4.282,4.282,4.1609,4.2014,683479,0
2011-12-08,4.0801,4.1688,3.9185,4.0396,673356,0
2011-12-09,4.0477,4.0477,3.9589,3.9992,362617,0
2011-12-12,3.8943,3.9669,3.7891,3.9023,540866,0
2011-12-13,3.9185,4.0477,3.7731,3.8213,489664,0
2011-12-14,3.7326,3.846,3.5548,3.6841,630777,0
2011-12-15,3.7326,3.7326,3.458,3.6035,533743,0
2011-12-16,3.6356,4.0477,3.6356,4.0396,3951799,0
2011-12-19,4.0719,4.2094,3.9102,3.9507,725664,0
2011-12-20,4.0639,4.1366,3.9102,4.1366,749123,0
2011-12-21,4.1043,4.2094,4.0156,4.2094,313286,0
2011-12-22,4.2014,4.2578,4.1203,4.2497,946471,0
2011-12-23,4.274,4.274,4.1286,4.274,350725,0
2011-12-27,4.2255,4.2659,4.1286,4.1609,120754,0
2011-12-28,4.1286,4.1286,3.8943,3.9913,288434,0
2011-12-29,4.0233,4.0396,3.9749,3.983,169852,0
2011-12-30,3.9589,4.0315,3.878,3.9507,221634,0
2012-01-03,4.0719,4.1932,3.9992,4.1286,272088,0
2012-01-04,4.0477,4.1609,4.0315,4.1446,250113,0
2012-01-05,4.1203,4.282,3.983,4.2174,234788,0
2012-01-06,4.2094,4.29,4.1203,4.1932,195832,0
2012-01-09,4.2174,4.3788,4.2174,4.3629,350590,0
2012-01-10,4.3952,4.4758,4.3871,4.4758,339867,0
2012-01-11,4.4355,4.4841,4.3549,4.4758,107987,0
2012-01-12,4.4758,4.5163,4.3549,4.5081,154052,0
2012-01-13,4.4112,4.4436,4.3224,4.3708,164416,0
2012-01-17,4.4276,4.5163,4.3144,4.3466,183103,0
2012-01-18,4.3387,4.6456,4.2094,4.5244,504697,0
2012-01-19,4.5326,4.702,4.4276,4.686,284894,0
2012-01-20,4.6697,4.7426,4.581,4.686,472415,0
2012-01-23,4.6618,4.7909,4.6618,4.7101,135256,0
2012-01-24,4.6618,4.6618,4.4841,4.5648,127751,0
2012-01-25,4.5485,4.6456,4.4841,4.6213,131429,0
2012-01-26,4.6456,4.6618,4.4841,4.581,133565,0
2012-01-27,4.5244,4.5889,4.5244,4.581,73280,0
2012-01-30,4.5081,4.5567,4.4355,4.4922,94022,0
2012-01-31,4.5244,4.686,4.4436,4.6618,124771,0
2012-02-01,4.702,4.7989,4.5003,4.7506,502650,0
2012-02-02,4.775,4.775,4.5163,4.7584,268050,0
2012-02-03,4.8718,4.8718,4.7101,4.7666,174719,0
2012-02-06,4.7181,4.7666,4.6697,4.7264,188078,0
2012-02-07,4.686,4.7101,4.5648,4.6456,104216,0
2012-02-08,4.702,4.702,4.5729,4.6618,66928,0
2012-02-09,4.6618,4.775,4.5971,4.7666,229464,0
2012-02-10,4.6697,4.8474,4.6618,4.7343,303587,0
2012-02-13,4.8071,5.0012,4.7909,4.9606,559540,0
2012-02-14,4.9527,5.0416,4.8315,4.8555,257303,0
2012-02-15,4.8636,4.8961,4.7584,4.8799,315817,0
2012-02-16,4.8961,4.9362,4.8636,4.8878,109817,0
2012-02-17,4.9042,5.1224,4.8878,5.0416,154977,0
2012-02-21,5.0902,5.1949,5.0012,5.0254,94230,0
2012-02-22,5.0254,5.0416,4.9042,4.9688,76074,0
2012-02-23,4.9362,5.0902,4.775,5.0497,185405,0
2012-02-24,5.0497,5.1058,4.9769,5.0092,115381,0
2012-02-27,4.9527,5.1224,4.8555,5.0982,66353,0
2012-02-28,5.0982,5.2273,5.0657,5.1384,134497,0
2012-02-29,5.1384,5.1708,5.0982,5.1465,229790,0
2012-03-01,5.2195,5.2999,5.1142,5.1708,264862,0
2012-03-02,5.1708,5.2514,5.1142,5.1546,202463,0
2012-03-05,5.1546,5.2514,5.1465,5.2273,73697,0
2012-03-06,5.2273,5.3727,5.1384,5.2273,138444,0
2012-03-07,5.2514,5.6393,5.2112,5.5424,420099,0
2012-03-08,5.5587,5.5909,5.4131,5.5424,113814,0
2012-03-09,5.5343,5.6716,5.389,5.6393,119496,0
2012-03-12,5.6555,5.6635,5.5424,5.5745,143361,0
2012-03-13,5.6231,5.8896,5.6231,5.817,309103,0
2012-03-14,5.817,5.8657,5.7121,5.801,1760034,0
2012-03-15,5.817,5.817,5.6716,5.7522,294081,0
2012-03-16,5.7604,5.8575,5.6878,5.7039,332192,0
2012-03-19,5.7202,5.8896,5.7202,5.7769,157368,0
2012-03-20,5.7039,5.7847,5.6958,5.7444,82883,0
2012-03-21,5.7281,5.8575,5.6797,5.825,89864,0
2012-03-22,5.7444,5.825,5.6071,5.7444,114521,0
2012-03-23,5.7365,5.8575,5.6797,5.8575,79452,0
2012-03-26,5.9383,6.0595,5.8896,5.8977,299946,0
2012-03-27,5.914,5.9219,5.801,5.825,98156,0
2012-03-28,5.817,5.9623,5.8091,5.8736,260591,0
2012-03-29,5.817,5.9301,5.6797,5.801,205169,0
2012-03-30,5.8736,5.8736,5.6555,5.7039,139117,0
2012-04-02,5.6958,5.8736,5.6635,5.8657,210020,0
2012-04-03,5.8575,6.0595,5.6958,5.7604,459626,0
2012-04-04,5.6958,5.7769,5.6393,5.6555,265125,0
2012-04-05,5.6231,5.7444,5.6231,5.6878,62466,0
2012-04-09,5.5909,5.6635,5.5183,5.5343,304468,0
2012-04-10,5.5424,5.5424,5.1142,5.3243,515644,0
2012-04-11,5.3564,5.5828,5.2999,5.5745,693600,0
2012-04-12,5.5587,5.7121,5.5183,5.6071,127965,0
2012-04-13,5.5667,5.5745,5.3324,5.3484,414575,0
2012-04-16,5.397,5.397,5.2838,5.3081,117738,0
2012-04-17,5.3564,5.3808,5.2756,5.292,103313,0
2012-04-18,5.2354,5.292,5.0254,5.0497,130314,0
2012-04-19,5.0497,5.1789,4.8878,5.1626,182884,0
2012-04-20,5.2273,5.2999,5.1789,5.2354,262606,0
2012-04-23,5.1465,5.1949,4.985,5.1789,132086,0
2012-04-24,5.1789,5.389,5.1789,5.3727,48780,0
2012-04-25,5.4452,5.5909,5.4452,5.5667,110780,0
2012-04-26,5.5506,5.801,5.5506,5.7281,111907,0
2012-04-27,5.7365,5.7847,5.5667,5.6555,106485,0
2012-04-30,5.6475,5.6475,5.4535,5.4698,458820,0
2012-05-01,5.4939,5.5424,5.4212,5.4535,154532,0
2012-05-02,5.397,5.4535,5.3324,5.389,63178,0
2012-05-03,5.4131,5.4292,5.2756,5.3081,137771,0
2012-05-04,5.3243,5.3324,5.0497,5.2195,152985,0
2012-05-07,5.2028,5.3727,5.1546,5.2596,111727,0
2012-05-08,5.1869,5.4778,5.1303,5.3727,203063,0
2012-05-09,5.3081,5.3081,5.1224,5.1303,65132,0
2012-05-10,5.1949,5.3162,5.1303,5.1546,71514,0
2012-05-11,5.0819,5.1303,4.985,5.0416,68688,0
2012-05-14,4.9606,5.0012,4.7909,4.8234,138868,0
2012-05-15,4.8071,4.8799,4.7101,4.8555,54447,0
2012-05-16,4.8718,5.0739,4.6618,4.8071,316576,0
2012-05-17,4.7989,4.7989,4.6618,4.7264,94117,0
2012-05-18,4.7264,4.8152,4.7264,4.7584,102410,0
2012-05-21,4.7909,5.0092,4.7426,4.9445,133850,0
2012-05-22,4.9606,4.9769,4.686,4.7181,65723,0
2012-05-23,4.6456,4.6779,4.4677,4.5244,127018,0
2012-05-24,4.6697,4.6697,4.3871,4.4841,176594,0
2012-05-25,4.4758,4.4922,4.4112,4.4841,200210,0
2012-05-29,4.5244,4.6374,4.4597,4.5244,117442,0
2012-05-30,4.4436,4.6941,4.3629,4.5648,71107,0
2012-05-31,4.5485,4.686,4.4034,4.5163,157015,0
2012-06-01,4.4192,4.5163,4.3549,4.3708,107354,0
2012-06-04,4.4112,4.4112,4.2416,4.2416,55622,0
2012-06-05,4.2336,4.3952,4.1527,4.3871,97943,0
2012-06-06,4.5081,4.5567,4.3708,4.4436,115811,0
2012-06-07,4.5163,4.5244,4.3871,4.4436,126842,0
2012-06-08,4.4112,4.5003,4.3629,4.5003,55184,0
2012-06-11,4.5648,4.6051,4.282,4.3062,130716,0
2012-06-12,4.3387,4.3708,4.1609,4.282,153629,0
2012-06-13,4.274,4.4355,4.1769,4.2416,184659,0
2012-06-14,4.2497,4.581,4.2014,4.4276,119802,0
2012-06-15,4.4112,4.4517,4.2174,4.3144,718987,0
2012-06-18,4.282,4.4597,4.2416,4.3629,129834,0
2012-06-19,4.3788,4.7584,4.3306,4.7264,188970,0
2012-06-20,4.7264,4.7909,4.6295,4.7264,75076,0
2012-06-21,4.702,4.702,4.5003,4.5729,161835,0
2012-06-22,4.6213,4.9688,4.5485,4.9606,1261368,0
2012-06-25,5.0012,5.0416,4.7829,4.8636,99530,0
2012-06-26,4.8636,4.9445,4.7584,4.8636,86074,0
2012-06-27,4.8878,4.985,4.7264,4.8961,174693,0
2012-06-28,4.8315,5.0416,4.7506,5.0254,99488,0
2012-06-29,5.1465,5.2596,4.9204,5.1626,215820,0
2012-07-02,5.1869,5.5587,5.0982,5.4859,231375,0
2012-07-03,5.4618,5.5587,5.3564,5.4131,130270,0
2012-07-05,5.3403,5.4859,5.3403,5.4292,98281,0
2012-07-06,5.3484,5.4535,5.2999,5.3162,81880,0
2012-07-09,5.292,5.292,5.0575,5.1465,116815,0
2012-07-10,5.1949,5.1949,5.0172,5.1384,91270,0
2012-07-11,5.1384,5.1708,5.0657,5.1384,135059,0
2012-07-12,5.0982,5.2112,5.0172,5.1708,129445,0
2012-07-13,5.1789,5.2596,5.0092,5.1626,104831,0
2012-07-16,5.1626,5.1789,5.0902,5.1142,41093,0
2012-07-17,5.1708,5.2677,5.0254,5.2273,263197,0
2012-07-18,5.2028,5.2435,5.1224,5.1789,216135,0
2012-07-19,5.2028,5.2028,4.993,5.0092,46404,0
2012-07-20,4.9527,4.9527,4.7181,4.7584,101840,0
2012-07-23,4.6456,4.7101,4.5326,4.5889,105244,0
2012-07-24,4.6295,4.6374,4.1527,4.3144,155162,0
2012-07-25,4.3629,4.3629,4.1527,4.274,89900,0
2012-07-26,4.3466,4.3708,4.2497,4.3466,54634,0
2012-07-27,4.3549,4.6697,4.282,4.6536,94259,0
2012-07-30,4.6374,4.7264,4.581,4.6213,52925,0
2012-07-31,4.6213,4.8878,4.4922,4.8555,163974,0
2012-08-01,4.9285,5.0416,4.7989,4.7989,255228,0
2012-08-02,4.7666,4.8234,4.702,4.775,113886,0
2012-08-03,4.8315,5.2273,4.8315,5.1869,179957,0
2012-08-06,5.1626,5.1949,5.0657,5.1546,117466,0
2012-08-07,5.1708,5.1869,4.9606,5.0092,120740,0
2012-08-08,4.9527,5.0739,4.8961,4.9122,113010,0
2012-08-09,4.9204,5.0254,4.775,4.9285,38675,0
2012-08-10,4.9204,4.9204,4.7909,4.8555,30761,0
2012-08-13,4.8234,4.8799,4.3629,4.4597,413426,0
2012-08-14,4.4922,4.5889,4.4517,4.5163,92950,0
2012-08-15,4.4922,4.5889,4.4192,4.5729,157233,0
2012-08-16,4.5485,4.5729,4.4192,4.5485,160225,0
2012-08-17,4.5567,4.5648,4.4922,4.5003,108535,0
2012-08-20,4.4517,4.4922,4.4276,4.4436,71896,0
2012-08-21,4.4436,4.6374,4.4112,4.4436,125881,0
2012-08-22,4.4436,4.4597,4.3708,4.3788,69903,0
2012-08-23,4.3549,4.3549,4.2578,4.2659,70558,0
2012-08-24,4.2416,4.3224,4.1932,4.29,169899,0
2012-08-27,4.3062,4.3871,4.274,4.3549,175347,0
2012-08-28,4.3549,4.4841,4.3466,4.4841,81670,0
2012-08-29,4.4841,4.5485,4.3952,4.5163,145086,0
2012-08-30,4.4758,4.4758,4.3387,4.3788,129930,0
2012-08-31,4.4355,4.4355,4.2416,4.2982,138392,0
2012-09-04,4.282,4.4112,4.2014,4.3788,146255,0
2012-09-05,4.3871,4.7264,4.3871,4.6779,128756,0
2012-09-06,4.7181,4.8234,4.7101,4.7909,251389,0
2012-09-07,4.8071,4.8071,4.6536,4.7506,94822,0
2012-09-10,4.7343,4.9769,4.7343,4.8474,470768,0
2012-09-11,4.8636,5.0092,4.8636,4.9204,40777,0
2012-09-12,4.9688,5.0254,4.8071,4.8474,86734,0
2012-09-13,4.8878,4.9204,4.8071,4.9122,246448,0
2012-09-14,4.9285,5.0416,4.8234,4.8878,220365,0
2012-09-17,4.8555,5.0172,4.7989,5.0012,152364,0
2012-09-18,4.993,4.993,4.7829,4.8474,75042,0
2012-09-19,4.8636,4.8636,4.7506,4.775,80690,0
2012-09-20,4.7181,4.7989,4.6779,4.7264,215763,0
2012-09-21,4.8071,4.9362,4.7666,4.8636,178509,0
2012-09-24,4.6779,4.8396,4.6779,4.8396,147692,0
2012-09-25,4.8555,4.9204,4.7343,4.8234,232791,0
2012-09-26,4.8152,4.8555,4.6941,4.775,89464,0
2012-09-27,4.7829,4.8555,4.6213,4.8396,279017,0
2012-09-28,4.7909,4.8555,4.7181,4.8474,340978,0
2012-10-01,4.8878,4.9042,4.7666,4.8396,130795,0
2012-10-02,4.8555,4.9042,4.7989,4.8396,322941,0
2012-10-03,4.8636,4.9042,4.8152,4.8396,101702,0
2012-10-04,4.8474,4.9042,4.7829,4.8474,48513,0
2012-10-05,4.8555,4.9042,4.8396,4.8474,73080,0
2012-10-08,4.8396,4.8636,4.7426,4.8396,35249,0
2012-10-09,4.8234,4.9042,4.7989,4.7989,78386,0
2012-10-10,4.8234,4.8799,4.7181,4.7829,81368,0
2012-10-11,4.8152,4.8152,4.6618,4.702,46813,0
2012-10-12,4.702,4.7584,4.6456,4.6697,39050,0
2012-10-15,4.6697,4.702,4.6456,4.6618,69764,0
2012-10-16,4.686,4.702,4.5648,4.6295,113084,0
2012-10-17,4.6295,4.6779,4.5889,4.6456,39328,0
2012-10-18,4.6374,4.7181,4.5648,4.5648,100618,0
2012-10-19,4.5405,4.6374,4.4597,4.5003,184138,0
2012-10-22,4.5081,4.5081,4.1932,4.3629,141914,0
2012-10-23,4.4192,4.5081,4.3387,4.4677,189073,0
2012-10-24,4.4841,4.5244,4.3788,4.3871,181778,0
2012-10-25,4.4276,4.5244,4.3549,4.4597,96774,0
2012-10-26,4.4841,4.5326,4.3306,4.3629,206323,0
2012-10-31,4.3466,4.5003,4.3466,4.4034,157344,0
2012-11-01,4.4034,4.4436,4.282,4.3952,168588,0
2012-11-02,4.4276,4.7666,4.4276,4.6697,717696,0
2012-11-05,4.6697,5.0334,4.6697,4.9527,412390,0
2012-11-06,4.9285,5.0497,4.8474,4.9688,517660,0
2012-11-07,4.9285,4.9527,4.8071,4.8799,147112,0
2012-11-08,4.8799,4.9285,4.8071,4.8071,64042,0
2012-11-09,4.8071,4.8961,4.8071,4.8071,70814,0
2012-11-12,4.8555,4.8799,4.8315,4.8315,37099,0
2012-11-13,4.8234,4.8718,4.6536,4.6779,94953,0
2012-11-14,4.686,4.7426,4.5163,4.5648,144290,0
2012-11-15,4.6133,4.6536,4.5081,4.5567,153456,0
2012-11-16,4.5081,4.6051,4.4276,4.5889,422934,0
2012-11-19,4.6374,4.686,4.5971,4.686,54112,0
2012-11-20,4.6536,4.9122,4.6213,4.7829,151262,0
2012-11-21,4.8071,4.9042,4.8071,4.9042,56786,0
2012-11-23,4.9445,5.0092,4.9042,4.9769,153377,0
2012-11-26,4.9445,5.1058,4.8878,5.0902,173984,0
2012-11-27,5.0657,5.2435,5.0657,5.1058,119204,0
2012-11-28,5.1142,5.1789,5.0334,5.0902,65772,0
2012-11-29,5.1303,5.3564,5.1303,5.2354,160322,0
2012-11-30,5.2596,5.2596,5.0416,5.1708,144257,0
2012-12-03,5.1303,5.2514,5.0172,5.0334,121355,0
2012-12-04,5.0416,5.3324,5.0416,5.1869,129451,0
2012-12-05,4.9362,5.2596,4.9362,5.1789,101659,0
2012-12-06,5.1949,5.5828,5.1626,5.1789,370840,0
2012-12-07,5.2195,5.3243,5.1384,5.2112,91214,0
2012-12-10,5.2273,5.292,5.2195,5.2354,123168,0
2012-12-11,5.2677,5.389,5.2435,5.3324,260301,0
2012-12-12,5.3403,5.4535,5.3403,5.397,155160,0
2012-12-13,5.3647,5.4131,5.2677,5.2999,227631,0
2012-12-14,5.3324,5.3808,5.2195,5.2354,117097,0
2012-12-17,5.3243,5.3324,5.2514,5.2838,313083,0
2012-12-18,5.2838,5.4535,5.1949,5.2354,247422,0
2012-12-19,5.2756,5.4212,5.2756,5.397,193239,0
2012-12-20,5.4131,5.5587,5.397,5.5587,263042,0
2012-12-21,5.4939,5.7686,5.4292,5.6313,2187008,0
2012-12-24,5.6635,5.6797,5.4859,5.6393,157649,0
2012-12-26,5.6393,5.7121,5.5909,5.6313,107957,0
2012-12-27,5.6475,5.6555,5.5506,5.6231,176687,0
2012-12-28,5.6313,5.6475,5.5667,5.5828,104153,0
2012-12-31,5.5745,5.7686,5.5183,5.7444,177461,0
2013-01-02,5.8332,5.8412,5.5909,5.817,675208,0
2013-01-03,5.8332,5.8332,5.6555,5.6958,382157,0
2013-01-04,5.7121,5.8575,5.6635,5.817,293830,0
2013-01-07,5.7847,6.0999,5.7686,6.011,496753,0
2013-01-08,6.0431,6.1402,5.9465,5.9865,371207,0
2013-01-09,5.9865,6.2454,5.9541,6.1807,866881,0
2013-01-10,6.1887,6.1887,5.9788,6.011,318641,0
2013-01-11,6.011,6.0675,5.8736,5.9705,131728,0
2013-01-14,5.9383,5.9383,5.8412,5.8977,136893,0
2013-01-15,5.8493,5.9301,5.8493,5.8977,68766,0
2013-01-16,5.8575,6.0915,5.8412,6.019,183019,0
2013-01-17,6.0353,6.1486,6.011,6.0915,184988,0
2013-01-18,6.0915,6.2778,6.0756,6.1402,313238,0
2013-01-22,6.1566,6.4958,6.1322,6.3908,562554,0
2013-01-23,6.4149,6.7217,6.4068,6.5442,1115694,0
2013-01-24,6.5764,6.6251,6.3423,6.4231,188264,0
2013-01-25,6.4794,6.5362,6.3019,6.4068,330411,0
2013-01-28,6.4149,6.4877,6.3019,6.4392,204228,0
2013-01-29,6.4635,6.4635,6.124,6.3908,333424,0
2013-01-30,6.2534,6.6087,6.2454,6.4877,1260099,0
2013-01-31,6.4794,6.8673,6.4635,6.8107,1531002,0
2013-02-01,6.8755,6.8755,6.5442,6.5764,780952,0
2013-02-04,6.5442,6.6087,6.4311,6.4635,259561,0
2013-02-05,6.4877,6.6008,6.4231,6.4635,302194,0
2013-02-06,6.4149,6.4149,6.2372,6.2857,392493,0
2013-02-07,6.3019,6.3262,6.2614,6.2939,398987,0
2013-02-08,6.3098,6.6169,6.2857,6.6008,496685,0
2013-02-11,6.6087,6.7299,6.4715,6.5604,312488,0
2013-02-12,6.6087,6.6572,6.5038,6.6251,374179,0
2013-02-13,6.641,6.6492,6.5683,6.6169,333564,0
2013-02-14,6.6169,6.6251,6.528,6.5522,257830,0
2013-02-15,6.5764,6.827,6.5522,6.7217,365049,0
2013-02-19,6.7625,6.956,6.7217,6.9402,417692,0
2013-02-20,6.9726,7.0047,6.6654,6.6735,655034,0
2013-02-21,6.6735,6.7784,6.5604,6.6816,435732,0
2013-02-22,6.7544,6.8755,6.6654,6.8673,320393,0
2013-02-25,6.8997,7.0371,6.7948,6.7948,375151,0
2013-02-26,6.8432,7.1176,6.8029,6.8592,1012347,0
2013-02-27,6.8352,6.9321,6.8029,6.8029,980470,0
2013-02-28,6.8302,6.9276,6.7574,6.8707,4475908,0
2013-03-01,6.8352,6.9239,6.6654,6.7784,954032,0
2013-03-04,6.7625,6.8592,6.6654,6.8029,623279,0
2013-03-05,6.8673,6.9966,6.827,6.9644,1157158,0
2013-03-06,7.0047,7.0371,6.8673,6.9644,485286,0
2013-03-07,6.9726,7.0936,6.8755,6.9886,1194793,0
2013-03-08,7.0856,7.0856,6.7139,6.8916,974269,0
2013-03-11,6.8836,7.1017,6.7784,6.9802,613239,0
2013-03-12,6.9402,6.948,6.7299,6.8916,454544,0
2013-03-13,6.948,7.1501,6.6087,6.6251,2151063,0
2013-03-14,6.6169,6.8836,6.5442,6.8512,1347928,0
2013-03-15,6.8188,6.8352,6.7544,6.7865,430424,0
2013-03-18,6.6816,6.8673,6.6654,6.7705,549479,0
2013-03-19,6.7625,6.8432,6.6251,6.6331,1092945,0
2013-03-20,6.6492,6.7299,6.6169,6.6654,442368,0
2013-03-21,6.6169,6.8592,6.5847,6.7784,2718092,0
2013-03-22,6.8188,6.9158,6.7948,6.8432,752426,0
2013-03-25,6.9321,6.9726,6.8188,6.8836,1130917,0
2013-03-26,6.9158,7.2148,6.9078,7.0531,2012252,0
2013-03-27,7.045,7.1985,6.956,7.0693,1472328,0
2013-03-28,7.1581,7.2229,7.0613,7.2067,3864766,0
2013-04-01,7.1664,7.1906,6.7625,7.0208,1666892,0
2013-04-02,7.0128,7.1097,6.8673,6.9158,1242342,0
2013-04-03,6.827,6.9078,6.6008,6.6654,1210868,0
2013-04-04,6.6087,6.6816,6.5038,6.6331,1146928,0
2013-04-05,6.528,6.7865,6.4311,6.7299,966773,0
2013-04-08,6.7865,6.8916,6.6735,6.8836,557610,0
2013-04-09,6.9158,6.9321,6.8029,6.8836,683825,0
2013-04-10,6.8997,6.9802,6.8673,6.9078,625613,0
2013-04-11,6.9402,6.956,6.8188,6.948,423723,0
2013-04-12,6.9078,6.948,6.7544,6.8592,332744,0
2013-04-15,6.8029,6.8188,6.3747,6.3908,1295144,0
2013-04-16,6.4635,6.528,6.4149,6.5117,542449,0
2013-04-17,6.4635,6.4794,6.1486,6.2534,772316,0
2013-04-18,6.2454,6.3019,6.0999,6.2454,930690,0
2013-04-19,6.2291,6.3503,6.1322,6.3341,575784,0
2013-04-22,6.318,6.3665,6.1807,6.3341,647877,0
2013-04-23,6.3824,6.4231,6.2614,6.3423,303711,0
2013-04-24,6.3665,6.5117,6.3423,6.4794,536825,0
2013-04-25,6.5362,6.8836,6.5199,6.6735,829374,0
2013-04-26,6.6816,6.7865,6.6008,6.6492,1194149,0
2013-04-29,6.7058,7.0371,6.4311,7.0128,1636676,0
2013-04-30,7.0531,7.0774,6.8836,6.9886,1219692,0
2013-05-01,6.948,6.9966,6.8673,6.8916,1216558,0
2013-05-02,6.9276,7.0085,6.7411,6.9436,957545,0
2013-05-03,7.029,7.2229,6.9886,7.0856,767325,0
2013-05-06,7.0693,7.2714,7.0693,7.1017,478450,0
2013-05-07,7.1138,7.1705,7.0246,7.0977,393757,0
2013-05-08,7.0735,7.1788,6.9597,7.122,2960788,0
2013-05-09,7.1381,7.2192,6.9194,7.049,1444422,0
2013-05-10,7.0936,7.1581,7.029,7.1501,671041,0
2013-05-13,7.1097,7.5137,7.1097,7.3845,1680042,0
2013-05-14,7.3602,7.4733,7.3522,7.4733,1094322,0
2013-05-15,7.4733,7.6511,7.4411,7.522,1427747,0
2013-05-16,7.5459,7.5704,7.3522,7.3683,1036177,0
2013-05-17,7.357,7.5109,7.3408,7.4945,896252,0
2013-05-20,7.4652,7.522,7.4008,7.5137,603700,0
2013-05-21,7.4815,7.5946,7.4815,7.5623,1841698,0
2013-05-22,7.5623,7.6189,7.3036,7.3925,634022,0
2013-05-23,7.3119,7.4571,7.2392,7.3925,714045,0
2013-05-24,7.3489,7.4054,7.3084,7.3408,570330,0
2013-05-28,7.4297,7.5109,7.3408,7.4461,1975775,0
2013-05-29,7.4054,7.7213,7.3729,7.6322,1487764,0
2013-05-30,7.6,7.7539,7.5755,7.7134,829008,0
2013-05-31,7.6847,7.7416,7.5546,7.6685,4878430,0
2013-06-03,7.689,7.7052,7.3894,7.6243,1353038,0
2013-06-04,7.6404,7.6404,7.3084,7.4054,1259682,0
2013-06-05,7.3729,7.4541,7.1138,7.1543,2122111,0
2013-06-06,7.1543,7.1868,6.7897,7.1057,2095630,0
2013-06-07,7.1949,7.2192,7.1057,7.1949,719481,0
2013-06-10,7.1949,7.2596,7.0651,7.2517,419835,0
2013-06-11,7.1705,7.1705,7.0165,7.0816,623855,0
2013-06-12,7.1464,7.1543,7.0085,7.0571,599324,0
2013-06-13,7.0165,7.1788,6.9597,7.1464,641183,0
2013-06-14,7.1464,7.2596,7.1057,7.2352,723505,0
2013-06-17,7.3408,7.3812,7.2596,7.3729,1048060,0
2013-06-18,7.3729,7.5027,7.3244,7.3894,1371605,0
2013-06-19,7.4054,7.4217,7.1705,7.1788,636661,0
2013-06-20,7.0735,7.1624,6.8788,6.9112,1309257,0
2013-06-21,6.9276,7.0246,6.8061,6.8545,2081674,0
2013-06-24,6.8061,6.895,6.6684,6.8465,1313773,0
2013-06-25,6.9032,7.0003,6.8221,7.0003,3343834,0
2013-06-26,7.0408,7.1705,7.0165,7.1624,1026683,0
2013-06-27,7.2271,7.284,7.1705,7.2678,938465,0
2013-06-28,7.2678,7.4945,7.2596,7.276,4714963,0
2013-07-01,7.3244,7.4381,7.1868,7.4381,795395,0
2013-07-02,7.4297,7.4945,7.2678,7.3165,1279339,0
2013-07-03,7.3489,7.6,7.2678,7.5755,1084624,0
2013-07-05,7.7052,7.8187,7.5838,7.6973,1524055,0
2013-07-08,7.7213,7.9646,7.7052,7.8187,710693,0
2013-07-09,7.8597,7.9322,7.8104,7.9082,639896,0
2013-07-10,7.9237,8.1016,7.9237,8.095,790968,0
2013-07-11,8.2638,8.3053,8.142,8.2162,937248,0
2013-07-12,8.1829,8.3449,8.1829,8.2483,1119124,0
2013-07-15,8.2325,8.3053,8.1992,8.2325,703161,0
2013-07-16,8.2078,8.2559,8.0208,8.0208,809732,0
2013-07-17,8.0781,8.142,8.0696,8.1016,763640,0
2013-07-18,8.2812,8.386,8.095,8.3449,1795236,0
2013-07-19,8.3208,8.5148,8.3053,8.3613,1155787,0
2013-07-22,8.4027,8.4509,8.3286,8.4193,791992,0
2013-07-23,8.4598,8.4677,8.3286,8.3377,696008,0
2013-07-24,8.3703,8.4106,8.3053,8.3208,640281,0
2013-07-25,8.3122,8.3939,8.2483,8.2975,1224834,0
2013-07-26,8.2395,8.3536,8.1992,8.3286,727512,0
2013-07-29,8.3122,8.4677,8.0613,8.2078,1134318,0
2013-07-30,8.2239,8.3773,8.1829,8.2889,739992,0
2013-07-31,8.0613,8.142,7.9488,8.0613,8721651,0
2013-08-01,8.1016,8.3053,8.0293,8.159,2803418,0
2013-08-02,8.1829,8.3377,7.9974,7.9974,1116488,0
2013-08-05,8.0049,8.1181,7.9404,8.0864,881686,0
2013-08-06,8.0377,8.0864,7.9488,8.0133,1081563,0
2013-08-07,8.0208,8.0208,7.8999,7.9404,635748,0
2013-08-08,7.9974,8.1762,7.9803,8.095,1241248,0
2013-08-09,8.0781,8.1505,7.9887,8.0696,606635,0
2013-08-12,8.0538,8.1906,8.0293,8.1762,1088219,0
2013-08-13,8.1829,8.2078,8.0377,8.0377,1077101,0
2013-08-14,8.0293,8.2483,7.9887,8.1181,1955005,0
2013-08-15,8.0377,8.0461,7.8916,7.8999,1092300,0
2013-08-16,7.8597,8.0208,7.8268,7.9488,720446,0
2013-08-19,7.8999,8.0293,7.7945,7.8104,1345185,0
2013-08-20,7.8268,7.9562,7.7458,7.9082,1346481,0
2013-08-21,7.8349,8.0133,7.7945,7.8999,598321,0
2013-08-22,7.9404,8.1762,7.9404,8.0461,568091,0
2013-08-23,8.0613,8.1016,7.9404,8.0538,664246,0
2013-08-26,7.8349,8.0133,7.7945,7.9488,1086592,0
2013-08-27,7.8597,7.8916,7.6081,7.6322,1682471,0
2013-08-28,7.6648,7.8104,7.5512,7.762,1627136,0
2013-08-29,7.7052,7.8837,7.6973,7.8597,1139296,0
2013-08-30,7.843,7.843,7.6243,7.6404,3305781,0
2013-09-03,7.7659,7.8229,7.6033,7.6765,850613,0
2013-09-04,7.6765,7.8638,7.6765,7.7335,1336825,0
2013-09-05,7.7742,7.7987,7.7416,7.7903,873300,0
2013-09-06,7.8638,8.0992,7.693,8.0916,1483315,0
2013-09-09,8.0992,8.3597,8.0992,8.1964,1315220,0
2013-09-10,8.2222,8.3028,8.1318,8.1879,1690117,0
2013-09-11,8.2138,8.2222,8.1479,8.1566,1341699,0
2013-09-12,8.1736,8.1964,7.9613,7.9697,541212,0
2013-09-13,8.043,8.043,7.8148,7.8311,911089,0
2013-09-16,7.9447,8.01,7.7742,8.0015,1780022,0
2013-09-17,8.0015,8.1162,7.8959,8.1162,774190,0
2013-09-18,8.1231,8.2138,7.9853,8.1162,777297,0
2013-09-19,8.1479,8.1796,7.9778,8.043,833165,0
2013-09-20,8.1076,8.1736,7.8876,8.0175,1428928,0
2013-09-23,7.937,8.1796,7.8959,8.1566,1323134,0
2013-09-24,8.1796,8.2784,8.0992,8.1479,1312140,0
2013-09-25,8.1231,8.1879,7.9613,8.0015,1027486,0
2013-09-26,8.0015,8.1162,7.9203,8.0748,953184,0
2013-09-27,8.0175,8.1076,7.8802,8.0831,1028131,0
2013-09-30,7.9853,8.0748,7.8802,7.937,1335424,0
2013-10-01,7.9447,8.1318,7.9447,8.0512,721872,0
2013-10-02,8.01,8.1651,7.9447,8.1403,1192444,0
2013-10-03,8.1318,8.1796,7.9778,8.0258,722691,0
2013-10-04,8.0015,8.1318,8.0015,8.1162,326052,0
2013-10-07,8.0175,8.0512,7.9853,8.0015,580556,0
2013-10-08,8.01,8.0512,7.693,7.7498,940585,0
2013-10-09,7.7579,7.8229,7.6196,7.7659,1674030,0
2013-10-10,7.8959,8.01,7.8554,7.9937,822819,0
2013-10-11,7.9203,8.2379,7.7825,8.2379,753403,0
2013-10-14,8.1566,8.3844,8.1231,8.3844,1369277,0
2013-10-15,8.3755,8.3755,8.1076,8.1879,1397880,0
2013-10-16,8.2222,8.3028,8.1479,8.3028,1805213,0
2013-10-17,8.2699,8.9055,8.2138,8.8633,3218080,0
2013-10-18,8.9539,9.1892,8.8798,9.1632,3777642,0
2013-10-21,9.1892,9.2789,9.1484,9.2634,1134728,0
2013-10-22,9.3426,9.3763,9.108,9.246,1400509,0
2013-10-23,9.1805,9.3117,9.1409,9.2712,1092082,0
2013-10-24,9.2789,9.2789,9.0009,9.108,2539723,0
2013-10-25,9.1805,9.246,9.0422,9.246,1321784,0
2013-10-28,9.2133,9.63,8.8724,9.384,2260699,0
2013-10-29,9.4734,9.676,9.3685,9.66,2907070,0
2013-10-30,9.685,9.781,9.515,9.579,1352663,0
2013-10-31,9.546,9.621,9.3358,9.384,1381838,0
2013-11-01,9.3599,9.507,9.1978,9.2365,1910103,0
2013-11-04,9.3117,9.4574,9.2933,9.4503,1006835,0
2013-11-05,9.3599,9.873,9.3511,9.84,3511228,0
2013-11-06,9.93,10.148,9.66,9.676,1754413,0
2013-11-07,9.685,9.759,9.507,9.556,1227603,0
2013-11-08,9.587,9.864,9.515,9.798,1176871,0
2013-11-11,9.815,9.831,9.669,9.716,826546,0
2013-11-12,9.695,9.84,9.4644,9.538,1049942,0
2013-11-13,9.4993,9.716,9.3936,9.71,853129,0
2013-11-14,9.676,9.766,9.565,9.621,551987,0
2013-11-15,9.638,9.71,9.53,9.595,901072,0
2013-11-18,9.63,9.63,9.328,9.3511,894942,0
2013-11-19,9.328,9.4574,9.1559,9.1978,1359744,0
2013-11-20,9.246,9.4072,9.1805,9.2789,1082160,0
2013-11-21,9.3511,9.4167,9.246,9.384,1309381,0
2013-11-22,9.384,9.4824,9.2712,9.3599,927391,0
2013-11-25,9.3685,9.4574,9.2056,9.2538,831981,0
2013-11-26,9.2865,9.4167,9.1892,9.4004,670707,0
2013-11-27,9.384,9.4245,9.221,9.4004,698156,0
2013-11-29,9.523,9.597,9.3511,9.3936,460247,0
2013-12-02,9.4245,9.4913,9.2123,9.219,899018,0
2013-12-03,9.219,9.278,8.8852,9.0657,2346522,0
2013-12-04,9.0064,9.1805,8.9755,9.0977,1210809,0
2013-12-05,9.1053,9.1969,9.0403,9.1549,972923,0
2013-12-06,9.3107,9.3348,9.1053,9.1391,924473,0
2013-12-09,9.1391,9.2056,8.9596,9.0403,961171,0
2013-12-10,8.999,9.1053,8.9101,8.9332,971416,0
2013-12-11,8.9596,9.0159,8.7537,8.7712,896703,0
2013-12-12,8.7804,9.0159,8.6882,8.9924,1303599,0
2013-12-13,8.9838,9.0563,8.8108,9.0159,1326748,0
2013-12-16,9.0817,9.1969,9.0159,9.0817,703821,0
2013-12-17,9.1221,9.3107,8.9838,9.2933,1097779,0
2013-12-18,9.3348,9.4414,9.1391,9.3511,1240728,0
2013-12-19,9.4167,9.725,9.3763,9.507,2487756,0
2013-12-20,9.531,9.777,9.531,9.718,2338958,0
2013-12-23,9.818,9.908,9.67,9.725,1242578,0
2013-12-24,9.697,9.777,9.678,9.735,515826,0
2013-12-26,9.784,9.957,9.653,9.697,937066,0
2013-12-27,9.697,9.697,9.516,9.662,973360,0
2013-12-30,9.653,9.703,9.557,9.639,467063,0
2013-12-31,9.67,9.768,9.58,9.645,1410889,0
2014-01-02,9.621,9.662,9.4574,9.639,1480822,0
2014-01-03,9.639,9.745,9.574,9.614,634809,0
2014-01-06,9.645,9.653,9.4344,9.507,933613,0
2014-01-07,9.507,9.697,9.4913,9.639,731016,0
2014-01-08,9.631,9.697,9.547,9.662,938645,0
2014-01-09,9.645,9.662,9.3426,9.516,1010994,0
2014-01-10,9.4744,9.5,9.2056,9.2528,1070172,0
2014-01-13,9.2123,9.2624,9.0244,9.2624,1587249,0
2014-01-14,9.278,9.3685,9.1882,9.2056,1135737,0
2014-01-15,9.2451,9.3184,9.1549,9.2365,1101136,0
2014-01-16,9.1882,9.4344,9.1882,9.4082,1703778,0
2014-01-17,9.4082,9.5,9.0901,9.1805,1423866,0
2014-01-21,9.278,9.3426,8.9248,9.3348,1808817,0
2014-01-22,9.3271,9.3348,9.2123,9.2528,866766,0
2014-01-23,9.2451,9.2528,9.0403,9.1709,914811,0
2014-01-24,9.0741,9.0741,8.6719,8.9166,2247024,0
2014-01-27,8.5503,8.9166,8.5503,8.6646,1910051,0
2014-01-28,8.6476,8.6802,8.4193,8.5575,3682438,0
2014-01-29,8.4342,8.6568,8.3773,8.4106,1662169,0
2014-01-30,8.5077,8.5423,8.1974,8.3536,2915148,0
2014-01-31,8.1573,8.2474,8.0756,8.1804,2896196,0
2014-02-03,8.1076,8.1326,7.6006,7.6741,4969634,0
2014-02-04,7.6988,7.8785,7.6741,7.707,2686700,0
2014-02-05,7.6823,7.7317,7.4452,7.666,2675327,0
2014-02-06,7.6823,8.0512,7.6499,8.01,2923861,0
2014-02-07,8.01,8.0831,7.7723,7.7805,1530212,0
2014-02-10,7.7723,7.7723,7.5924,7.6906,1744656,0
2014-02-11,7.6741,7.7643,7.5759,7.5924,1447158,0
2014-02-12,7.6088,7.7561,7.5597,7.666,1365429,0
2014-02-13,7.6088,7.7968,7.5433,7.7643,1285472,0
2014-02-14,7.7561,7.8216,7.6499,7.7477,1014018,0
2014-02-18,7.7888,7.862,7.6414,7.6988,1189872,0
2014-02-19,7.6414,7.7723,7.4942,7.5187,1718629,0
2014-02-20,7.5271,7.6823,7.3714,7.5759,2587434,0
2014-02-21,7.6331,7.7395,7.4696,7.707,2660734,0
2014-02-24,7.6906,8.4193,7.6088,8.3199,4328363,0
2014-02-25,8.2966,8.3043,7.8704,7.9197,4877570,0
2014-02-26,7.9115,7.9929,7.7968,7.8297,1842872,0
2014-02-27,7.8216,7.9447,7.6823,7.9033,2452587,0
2014-02-28,7.928,8.0916,7.8707,8.01,2425996,0
2014-03-03,7.9529,8.0596,7.8465,7.9689,1992983,0
2014-03-04,8.1076,8.3043,8.0831,8.2629,2071793,0
2014-03-05,8.2309,8.386,8.1888,8.3613,1060995,0
2014-03-06,8.4027,8.4429,8.2966,8.3199,2705538,0
2014-03-07,8.3536,8.4272,8.2051,8.2542,1375302,0
2014-03-10,8.2464,8.3377,8.1395,8.2793,1184552,0
2014-03-11,8.3122,8.4116,8.2138,8.2542,1310423,0
2014-03-12,8.1879,8.2222,8.0404,8.0984,1116749,0
2014-03-13,8.1395,8.2222,7.9246,7.9991,1445633,0
2014-03-14,8.23,8.7251,8.23,8.6918,3029338,0
2014-03-17,8.7575,8.8154,8.6261,8.6595,1168817,0
2014-03-18,8.6503,8.6829,8.5846,8.6414,1284227,0
2014-03-19,8.6829,8.7161,8.4527,8.5352,814257,0
2014-03-20,8.4942,8.5513,8.3449,8.4942,579596,0
2014-03-21,8.5593,8.5926,8.4437,8.4686,1587336,0
2014-03-24,8.5183,8.5593,8.2222,8.3449,809417,0
2014-03-25,8.4203,8.4775,8.2621,8.3377,1012213,0
2014-03-26,8.4116,8.4203,8.0404,8.0404,909131,0
2014-03-27,8.0158,8.0984,7.8093,7.8259,1121464,0
2014-03-28,7.8341,8.057,7.8341,7.9328,643228,0
2014-03-31,8.0072,8.2621,7.9746,8.2222,1186581,0
2014-04-01,8.2386,8.2386,7.9411,8.0317,1025458,0
2014-04-02,8.0235,8.0815,7.9746,8.0235,647930,0
2014-04-03,8.0072,8.0899,7.5867,7.7598,2800079,0
2014-04-04,7.8422,7.8671,7.7186,7.7764,1524104,0
2014-04-07,7.7268,7.7434,7.5042,7.6361,1349182,0
2014-04-08,7.6527,7.7764,7.5867,7.6941,1138223,0
2014-04-09,7.7104,7.8093,7.6196,7.735,1007049,0
2014-04-10,7.7186,7.7598,7.5042,7.5042,1222158,0
2014-04-11,7.4384,7.4547,7.2733,7.3307,1137428,0
2014-04-14,7.4384,7.4795,7.1907,7.2733,1015067,0
2014-04-15,7.3146,7.3146,7.0671,7.2154,1433384,0
2014-04-16,7.2567,7.3804,7.1496,7.3392,970671,0
2014-04-17,7.3475,7.4135,7.2897,7.3887,878411,0
2014-04-21,7.3557,7.3557,7.2402,7.3307,1147576,0
2014-04-22,7.3557,7.4384,7.2817,7.3475,1171102,0
2014-04-23,7.3475,7.3887,7.1989,7.2817,3141508,0
2014-04-24,7.3146,7.4051,7.2321,7.3804,1483480,0
2014-04-25,7.3721,7.4135,7.2817,7.298,1598743,0
2014-04-28,7.4217,8.0158,7.4135,7.5949,3647083,0
2014-04-29,7.6361,7.7434,7.4299,7.5124,2008267,0
2014-04-30,7.5042,7.5042,7.4051,7.4299,1669795,0
2014-05-01,7.4547,7.6361,7.3721,7.4464,1943292,0
2014-05-02,7.4876,7.6114,7.4547,7.4795,1052690,0
2014-05-05,7.4464,7.5784,7.3804,7.5371,1626887,0
2014-05-06,7.5371,7.5702,7.4051,7.4795,1529422,0
2014-05-07,7.4876,7.5042,7.364,7.3887,1165617,0
2014-05-08,7.3887,7.4876,7.2321,7.3557,2285811,0
2014-05-09,7.3062,7.3887,7.1662,7.2073,2256106,0
2014-05-12,7.2649,7.5867,7.2237,7.5784,2300950,0
2014-05-13,7.562,7.562,7.3804,7.4299,1400318,0
2014-05-14,7.4547,7.4547,7.2237,7.3146,1968751,0
2014-05-15,7.2817,7.4051,7.0834,7.3804,1450555,0
2014-05-16,7.3557,7.3721,7.2154,7.3307,1396504,0
2014-05-19,7.2733,7.4712,7.2733,7.397,1461672,0
2014-05-20,7.3804,7.4135,7.2567,7.364,1913510,0
2014-05-21,7.3887,7.4135,7.3062,7.364,1622757,0
2014-05-22,7.3556,7.4973,7.3473,7.4139,1849599,0
2014-05-23,7.439,7.4558,7.3556,7.4473,705804,0
2014-05-27,7.5054,7.6223,7.4806,7.5388,962723,0
2014-05-28,7.5225,7.5556,7.3721,7.3974,777655,0
2014-05-29,7.4139,7.4473,7.364,7.389,780797,0
2014-05-30,7.4306,7.7138,7.4222,7.5556,2535152,0
2014-06-02,7.5723,7.6556,7.4722,7.5805,1556519,0
2014-06-03,7.5556,7.5805,7.489,7.5054,1870438,0
2014-06-04,7.464,7.5805,7.4222,7.5723,1004854,0
2014-06-05,7.5639,7.6638,7.489,7.6638,1020285,0
2014-06-06,7.7138,7.8053,7.6556,7.6722,2304900,0
2014-06-09,7.6973,7.9139,7.6888,7.8389,3354180,0
2014-06-10,7.8389,7.9389,7.8306,7.9056,1808461,0
2014-06-11,7.8972,7.9139,7.7138,7.7804,1384226,0
2014-06-12,7.7555,7.7555,7.5888,7.6223,896433,0
2014-06-13,7.4973,7.5138,7.3721,7.3974,3684142,0
2014-06-16,7.3473,7.439,7.1556,7.1724,2826750,0
2014-06-17,7.1972,7.489,7.1639,7.4222,2813990,0
2014-06-18,7.4139,7.5388,7.3473,7.5138,1583469,0
2014-06-19,7.4806,7.6471,7.4306,7.5388,1403522,0
2014-06-20,7.5639,7.6388,7.4473,7.6223,1611185,0
2014-06-23,7.6388,7.7804,7.6223,7.6388,1112245,0
2014-06-24,7.6805,7.9304,7.6471,7.8137,3517895,0
2014-06-25,7.8137,8.3132,7.8053,8.2051,25481704,0
2014-06-26,8.2222,8.4141,8.2051,8.3132,8302542,0
2014-06-27,8.2474,8.4376,8.2395,8.3466,4512248,0
2014-06-30,8.372,8.5042,8.3218,8.4722,2986119,0
2014-07-01,8.4464,8.4891,8.3632,8.4141,2431924,0
2014-07-02,8.4051,8.4376,8.2802,8.3053,2184439,0
2014-07-03,8.3303,8.372,8.2715,8.372,888831,0
2014-07-07,8.3303,8.3632,8.1299,8.147,3031452,0
2014-07-08,8.1216,8.1728,7.9887,8.0889,2596846,0
2014-07-09,7.9389,8.2138,7.8805,8.1879,2804871,0
2014-07-10,7.9974,8.1299,7.8389,7.8471,5333035,0
2014-07-11,7.8221,8.0302,7.7804,7.9389,2297604,0
2014-07-14,8.0057,8.1964,7.9719,8.1642,2737519,0
2014-07-15,8.1216,8.2802,8.0723,8.2051,2669597,0
2014-07-16,8.2051,8.2552,8.0807,8.2309,1977834,0
2014-07-17,8.1642,8.2222,8.0975,8.1386,1634268,0
2014-07-18,8.1216,8.2629,8.1138,8.2309,2039429,0
2014-07-21,8.1796,8.3466,8.1299,8.2629,2236102,0
2014-07-22,8.3053,8.3218,8.147,8.1728,1440824,0
2014-07-23,8.0217,8.1879,8.0057,8.0975,2631177,0
2014-07-24,8.0889,8.1556,8.0385,8.0807,1012777,0
2014-07-25,8.0057,8.1299,7.9803,8.047,2008577,0
2014-07-28,8.0638,8.3303,7.9636,8.0807,2195741,0
2014-07-29,8.0975,8.1138,7.9139,7.9389,4779588,0
2014-07-30,8.0057,8.0638,7.9221,7.9555,1550959,0
2014-07-31,7.9139,7.9636,7.7721,7.8221,4476725,0
2014-08-01,7.8221,7.9471,7.5888,7.6973,3022763,0
2014-08-04,7.7721,7.9056,7.6973,7.7555,2010542,0
2014-08-05,7.747,7.7804,7.6722,7.7306,1914157,0
2014-08-06,7.7221,7.9139,7.6638,7.8554,1761150,0
2014-08-07,7.8722,7.9139,7.7055,7.7971,1819481,0
2014-08-08,7.7804,7.9389,7.7555,7.9389,1174134,0
2014-08-11,7.9389,8.047,7.9221,7.9471,1444439,0
2014-08-12,7.9471,8.0302,7.8221,7.8639,1858550,0
2014-08-13,7.8639,7.9719,7.7889,7.8137,1459803,0
2014-08-14,8.2309,8.3303,8.0638,8.1642,2997176,0
2014-08-15,8.2474,8.2552,7.9636,8.0302,1279741,0
2014-08-18,8.0975,8.1879,8.0638,8.1216,1620798,0
2014-08-19,8.1642,8.1964,8.0638,8.1386,1224905,0
2014-08-20,8.0966,8.1138,7.9872,8.0377,1478133,0
2014-08-21,8.0377,8.0797,7.9199,7.9872,1308149,0
2014-08-22,7.9957,7.9957,7.8777,7.903,886028,0
2014-08-25,7.903,7.9452,7.8103,7.861,982078,0
2014-08-26,7.8695,7.9787,7.8273,7.9284,1516877,0
2014-08-27,7.9787,8.4168,7.9366,8.2732,5469968,0
2014-08-28,8.2559,8.2646,7.9366,7.9452,3577217,0
2014-08-29,7.9705,8.0715,7.861,8.0461,1550292,0
2014-09-02,8.0797,8.1138,7.9621,8.0124,1270973,0
2014-09-03,8.0208,8.0797,7.8356,7.8777,2204526,0
2014-09-04,7.886,8.0628,7.8273,7.8356,1394118,0
2014-09-05,7.8188,7.9872,7.7178,7.9787,1758455,0
2014-09-08,7.9787,8.0715,7.9536,7.9957,2186266,0
2014-09-09,7.9787,8.0124,7.8188,7.8273,1255509,0
2014-09-10,7.8356,7.8777,7.7516,7.8526,1077201,0
2014-09-11,7.8021,7.9957,7.8021,7.9284,1016125,0
2014-09-12,7.9366,7.9787,7.7347,7.7516,1090862,0
2014-09-15,7.7516,7.7516,7.558,7.6086,1269028,0
2014-09-16,7.5917,7.7936,7.5664,7.7516,864704,0
2014-09-17,7.7768,7.9872,7.7516,7.8946,1833552,0
2014-09-18,7.903,7.9705,7.8695,7.903,1351476,0
2014-09-19,7.9284,7.9957,7.6673,7.7599,1276879,0
2014-09-22,7.7178,7.7432,7.5326,7.5412,1223044,0
2014-09-23,7.5326,7.6169,7.5073,7.5326,1057838,0
2014-09-24,7.4485,7.4823,7.3224,7.3727,1713422,0
2014-09-25,7.3476,7.3476,6.9774,7.0362,3040071,0
2014-09-26,7.0362,7.0951,6.9519,7.0697,2743567,0
2014-09-29,6.9854,7.0951,6.91,7.0697,2243041,0
2014-09-30,7.0697,7.2382,6.9688,6.994,2409772,0
2014-10-01,6.9435,7.0362,6.8172,6.8428,2412193,0
2014-10-02,6.8509,6.9353,6.75,6.91,2070828,0
2014-10-03,7.0025,7.3642,6.91,7.1457,4261180,0
2014-10-06,7.1877,7.6086,7.0275,7.5495,5798914,0
2014-10-07,7.5495,7.5833,7.1623,7.1708,3377301,0
2014-10-08,7.1623,7.2298,6.6741,6.8342,3405242,0
2014-10-09,6.8089,6.8342,6.1441,6.1862,4497454,0
2014-10-10,6.1189,6.2871,5.7569,6.1103,6242560,0
2014-10-13,6.1019,6.2534,5.8914,5.9085,4433741,0
2014-10-14,5.9588,6.1525,5.6221,5.6728,6791571,0
2014-10-15,5.8579,6.1189,5.4539,6.1019,6665232,0
2014-10-16,5.9506,6.6909,5.9085,6.4723,4216840,0
2014-10-17,6.5647,6.7752,6.3879,6.4975,5755107,0
2014-10-20,6.4975,6.6154,6.228,6.3124,3851371,0
2014-10-21,6.3965,6.6741,6.3965,6.5313,9389762,0
2014-10-22,6.5816,6.75,6.5142,6.6238,4183148,0
2014-10-23,6.7752,6.8847,6.59,6.6909,4486035,0
2014-10-24,6.7331,6.9435,6.5647,6.91,5027079,0
2014-10-27,6.8342,6.8509,6.2871,6.8089,4725329,0
2014-10-28,6.8847,7.0362,6.7921,6.994,3549186,0
2014-10-29,7.0362,7.1288,6.8593,7.0528,2417346,0
2014-10-30,7.0275,7.1202,6.91,6.9774,2299442,0
2014-10-31,7.154,7.44,6.9353,7.3476,4001013,0
2014-11-03,7.3727,7.4906,7.154,7.2044,2303480,0
2014-11-04,7.1457,7.2718,6.9688,6.9774,1862241,0
2014-11-05,7.0275,7.1035,6.91,7.0362,1414152,0
2014-11-06,7.2298,7.398,7.1708,7.1962,2291874,0
2014-11-07,7.1793,7.2887,7.154,7.2803,2275627,0
2014-11-10,7.3056,7.398,7.2298,7.2718,1443971,0
2014-11-11,7.4485,7.558,7.3305,7.4485,3090278,0
2014-11-12,7.4317,7.6505,7.3476,7.575,2204949,0
2014-11-13,7.575,7.6421,7.2635,7.3139,2006817,0
2014-11-14,7.3812,7.3812,6.9854,7.0528,5783613,0
2014-11-17,7.0446,7.3476,6.9603,7.2211,2420603,0
2014-11-18,7.2635,7.3476,7.0697,7.2044,2144364,0
2014-11-19,7.2044,7.2211,6.9854,7.112,1604164,0
2014-11-20,7.0614,7.3224,7.0614,7.297,1495797,0
2014-11-21,7.4336,7.4934,7.1435,7.2374,2205207,0
2014-11-24,7.2629,7.4252,7.2117,7.4252,1370671,0
2014-11-25,7.4336,7.4763,7.2886,7.3483,1266664,0
2014-11-26,7.331,7.3824,7.2374,7.331,860150,0
2014-11-28,7.2629,7.297,6.9729,7.041,2003330,0
2014-12-01,6.9642,7.0324,6.7168,6.9642,2637572,0
2014-12-02,6.947,7.1946,6.8618,6.947,3356894,0
2014-12-03,6.9897,7.2886,6.8875,7.2031,2361540,0
2014-12-04,7.2117,7.297,7.0835,7.2715,1349742,0
2014-12-05,7.2629,7.664,7.1349,7.5444,4709660,0
2014-12-08,7.5189,7.6469,7.1861,7.2287,3874597,0
2014-12-09,7.1776,7.4934,6.9984,7.4677,1857731,0
2014-12-10,7.4165,7.5104,7.1092,7.169,2355457,0
2014-12-11,7.152,7.3056,7.0155,7.0922,3863751,0
2014-12-12,6.9811,7.3995,6.93,7.28,3988042,0
2014-12-15,7.3483,7.5189,7.0922,7.1605,3527841,0
2014-12-16,7.1605,7.4677,7.0922,7.1007,3232870,0
2014-12-17,7.1092,7.2117,6.8022,6.9897,9235857,0
2014-12-18,7.1092,7.1092,6.8022,6.8277,4382557,0
2014-12-19,6.8277,7.0922,6.6825,6.9984,6206312,0
2014-12-22,7.0324,7.041,6.708,7.0239,2947930,0
2014-12-23,7.0495,7.3142,6.9556,7.2544,2185048,0
2014-12-24,7.2544,7.2886,7.0155,7.2202,1173606,0
2014-12-26,7.28,7.3569,7.1946,7.3056,1211671,0
2014-12-29,7.3056,7.3483,7.1263,7.2629,1908879,0
2014-12-30,7.2374,7.2629,7.0922,7.2374,1590813,0
2014-12-31,7.2715,7.5104,7.1263,7.4165,2238356,0
2015-01-02,7.4507,7.4593,7.2287,7.2886,2106609,0
2015-01-05,7.2544,7.28,6.9897,6.9897,1699947,0
2015-01-06,7.1435,7.2202,6.8532,7.1435,2722558,0
2015-01-07,7.2117,7.28,6.9216,6.9386,1246289,0
2015-01-08,7.0069,7.2202,6.8875,7.2202,2384450,0
2015-01-09,7.2374,7.8006,7.1946,7.6299,5298085,0
2015-01-12,7.5617,7.5787,7.297,7.4677,2791876,0
2015-01-13,7.5104,7.7239,7.4252,7.536,3084998,0
2015-01-14,7.4593,7.6383,7.4252,7.5957,2743654,0
2015-01-15,7.6469,7.8944,7.5189,7.6556,4021433,0
2015-01-16,7.6556,8.0224,7.6129,7.9969,2918959,0
2015-01-20,7.9883,8.1846,7.7664,8.065,2527166,0
2015-01-21,8.0224,8.1846,7.8091,8.1334,5673864,0
2015-01-22,8.1675,8.2273,7.6984,7.8433,3497175,0
2015-01-23,7.7664,7.8006,7.5104,7.6469,2766403,0
2015-01-26,7.7494,7.8177,7.5787,7.7067,1760096,0
2015-01-27,7.6299,7.7323,7.536,7.5873,1813385,0
2015-01-28,7.5787,7.5787,7.169,7.2374,3114825,0
2015-01-29,7.2374,7.2374,6.5203,6.9984,7485850,0
2015-01-30,6.8788,6.947,6.6143,6.7168,5013121,0
2015-02-02,6.7509,6.9129,6.5972,6.7509,2966550,0
2015-02-03,6.8022,6.8277,6.529,6.6996,8742020,0
2015-02-04,6.7593,7.041,6.6909,6.8022,3125241,0
2015-02-05,6.8277,7.0324,6.7593,7.0069,3261543,0
2015-02-06,6.9897,7.0495,6.7934,7.0324,2213884,0
2015-02-09,7.0155,7.2374,6.9984,7.1263,2450956,0
2015-02-10,7.1435,7.1861,6.8104,6.9729,2750106,0
2015-02-11,6.9642,7.041,6.9044,6.9556,2167306,0
2015-02-12,7.0069,7.1605,6.9556,7.0324,1742045,0
2015-02-13,7.0324,7.1605,6.9729,7.075,1878567,0
2015-02-17,7.0667,7.1349,6.9984,7.0495,1316530,0
2015-02-18,7.058,7.1946,7.058,7.152,1457896,0
2015-02-19,7.1007,7.1946,7.0239,7.058,1413479,0
2015-02-20,7.0324,7.1263,6.9811,7.0239,1719907,0
2015-02-23,7.0155,7.0324,6.9216,6.9556,1395844,0
2015-02-24,6.9386,7.0239,6.93,6.9897,1513762,0
2015-02-25,6.9984,7.2886,6.9984,7.2202,1245426,0
2015-02-26,7.2202,7.5104,7.2202,7.4593,3099590,0
2015-02-27,7.4677,7.5617,7.3398,7.391,3246102,0
2015-03-02,7.3142,7.5617,7.297,7.5189,1937300,0
2015-03-03,7.4677,7.8348,7.4165,7.7239,3980289,0
2015-03-04,7.6897,7.758,7.4507,7.664,2161096,0
2015-03-05,7.8177,7.8348,7.6383,7.7152,1854577,0
2015-03-06,7.664,7.7751,7.5189,7.5444,1781345,0
2015-03-09,7.5702,7.5787,7.4165,7.4677,1441081,0
2015-03-10,7.3995,7.4507,7.2374,7.2544,1644021,0
2015-03-11,7.2891,7.4881,7.263,7.4795,1160826,0
2015-03-12,7.5053,7.7911,7.4795,7.7392,1832324,0
2015-03-13,7.7306,7.843,7.6352,7.7565,1040111,0
2015-03-16,7.7477,7.7737,7.5749,7.6352,1047272,0
2015-03-17,7.6007,7.843,7.6007,7.8259,1076960,0
2015-03-18,7.8085,7.9294,7.7477,7.7911,1490396,0
2015-03-19,7.7477,7.8949,7.7477,7.7998,1054666,0
2015-03-20,7.8517,7.9123,7.7998,7.8344,1868944,0
2015-03-23,7.8344,8.0508,7.8085,8.0335,1669444,0
2015-03-24,8.0247,8.2067,8.0161,8.1979,1825391,0
2015-03-25,8.2585,8.2585,8.1114,8.1634,2622342,0
2015-03-26,8.2325,8.2585,7.9814,8.0683,1146154,0
2015-03-27,8.0594,8.2239,7.999,8.1805,2318188,0
2015-03-30,8.1979,8.2932,8.1027,8.2239,1576455,0
2015-03-31,8.1373,8.2325,7.9294,8.1546,1990923,0
2015-04-01,8.1546,8.449,8.146,8.2671,3403580,0
2015-04-02,8.2671,8.3279,8.0424,8.2412,1213618,0
2015-04-06,8.0594,8.2239,7.9642,7.9729,2337015,0
2015-04-07,7.9642,8.1288,7.9209,8.0074,1493665,0
2015-04-08,8.0161,8.1288,7.9556,8.0508,1460705,0
2015-04-09,8.0769,8.1546,8.0335,8.0941,773804,0
2015-04-10,8.1373,8.3536,8.0855,8.2671,2787296,0
2015-04-13,8.2758,8.302,8.0855,8.0941,1161866,0
2015-04-14,8.0941,8.3974,8.0941,8.337,3773462,0
2015-04-15,8.337,8.5095,8.3105,8.4748,1988699,0
2015-04-16,8.4748,8.5963,8.4141,8.5095,1430210,0
2015-04-17,8.4669,8.5619,8.3105,8.337,1200449,0
2015-04-20,8.3449,8.4837,8.3449,8.3799,1506422,0
2015-04-21,8.4141,8.449,8.2412,8.2412,1326809,0
2015-04-22,8.2671,8.3886,8.2671,8.3536,1787551,0
2015-04-23,8.3191,8.5703,8.2844,8.5272,1944489,0
2015-04-24,8.5874,8.7694,8.5272,8.7089,6064511,0
2015-04-27,8.6918,9.0731,8.5183,8.6314,5029474,0
2015-04-28,8.7341,9.0977,8.6225,8.9248,3450595,0
2015-04-29,8.8815,8.899,8.5963,8.6568,3164806,0
2015-04-30,8.12,8.2499,7.9642,8.0855,12934847,0
2015-05-01,8.1546,8.2325,8.0769,8.1891,3753249,0
2015-05-04,8.2239,8.3279,8.2067,8.2758,3717669,0
2015-05-05,8.3105,8.3105,8.0074,8.0594,4263368,0
2015-05-06,8.0769,8.1027,7.8517,8.0508,3966477,0
2015-05-07,8.0508,8.0594,7.8604,7.8949,4512958,0
2015-05-08,7.999,8.12,7.9469,8.0247,2364045,0
2015-05-11,7.7217,8.1805,7.7217,8.0855,1419119,0
2015-05-12,8.0683,8.0769,7.9123,7.9469,1345133,0
2015-05-13,7.9902,8.0941,7.9209,8.0594,1696591,0
2015-05-14,8.12,8.2585,8.0941,8.2067,2346602,0
2015-05-15,8.2067,8.2499,8.12,8.2239,1560846,0
2015-05-18,8.1979,8.2758,8.1027,8.1114,1773946,0
2015-05-19,8.0808,8.1685,7.9753,8.107,2350061,0
2015-05-20,8.1246,8.2386,8.0455,8.1596,1260910,0
2015-05-21,8.1508,8.2737,8.1332,8.1772,2012579,0
2015-05-22,8.1948,8.2561,8.1422,8.2298,1037175,0
2015-05-26,8.1596,8.2036,7.9842,8.0192,2542242,0
2015-05-27,8.0545,8.1246,7.9929,8.0808,1368960,0
2015-05-28,8.0545,8.1246,8.0105,8.0894,2510638,0
2015-05-29,8.2737,8.3001,7.9842,8.0018,5956701,0
2015-06-01,8.0018,8.186,7.9491,8.1772,2483238,0
2015-06-02,8.1772,8.4141,8.1422,8.379,2896350,0
2015-06-03,8.3966,8.537,8.3264,8.5193,2235860,0
2015-06-04,8.4757,8.4757,8.3176,8.3264,1666891,0
2015-06-05,8.3089,8.58,8.2825,8.5014,1897007,0
2015-06-08,8.5891,8.6682,8.4669,8.5549,2887796,0
2015-06-09,8.5719,8.6071,8.4402,8.4402,1061628,0
2015-06-10,8.5105,8.6071,8.4669,8.4935,1122886,0
2015-06-11,8.4847,8.4847,8.3877,8.4402,1304667,0
2015-06-12,8.4402,8.58,8.3439,8.5458,1341263,0
2015-06-15,8.4579,8.6342,8.4579,8.5193,1798534,0
2015-06-16,8.5193,8.7115,8.5014,8.6342,2471101,0
2015-06-17,8.6773,8.7044,8.5719,8.5719,1956162,0
2015-06-18,8.5981,8.9148,8.5981,8.7906,4193956,0
2015-06-19,8.7832,8.8881,8.7566,8.8274,2997099,0
2015-06-22,8.8439,9.0281,8.8346,8.9148,3840403,0
2015-06-23,8.9148,8.9314,8.7997,8.9055,1727375,0
2015-06-24,8.9148,9.1597,8.9148,8.9934,4626265,0
2015-06-25,9.0281,9.0544,8.7997,8.8706,2221268,0
2015-06-26,8.8706,8.9848,8.8181,8.8964,2597501,0
2015-06-29,8.7566,8.9055,8.6864,8.7832,2399639,0
2015-06-30,8.8613,8.923,8.7566,8.8532,1532702,0
2015-07-01,9.0281,9.0544,8.8181,8.9586,2548265,0
2015-07-02,9.0019,9.107,8.9407,9.0366,2036513,0
2015-07-06,8.9501,9.046,8.8706,9.0019,2783509,0
2015-07-07,8.9934,9.0366,8.809,9.0019,1911482,0
2015-07-08,8.9501,9.046,8.7206,8.8181,2256487,0
2015-07-09,8.923,9.0019,8.7832,8.9314,2336269,0
2015-07-10,9.046,9.1428,8.9586,9.0977,3295487,0
2015-07-13,9.2123,9.2741,9.0544,9.168,3938423,0
2015-07-14,9.195,9.4325,9.1863,9.3792,4784788,0
2015-07-15,9.503,9.574,9.4053,9.52,4652889,0
2015-07-16,9.599,9.625,9.555,9.607,3409122,0
2015-07-17,9.676,9.95,9.625,9.906,3722896,0
2015-07-20,10.09,10.123,9.88,9.897,3021832,0
2015-07-21,10.004,10.055,9.87,9.924,6788265,0
2015-07-22,9.975,10.203,9.95,10.133,4719268,0
2015-07-23,10.186,10.213,9.574,9.634,3785696,0
2015-07-24,9.59,9.66,9.3271,9.625,4987795,0
2015-07-27,9.574,9.791,9.503,9.625,3341192,0
2015-07-28,9.643,9.713,9.4053,9.713,4582614,0
2015-07-29,10.116,10.116,9.4053,9.537,5848423,0
2015-07-30,9.528,9.634,9.4225,9.565,4233619,0
2015-07-31,9.4933,9.599,9.3879,9.4225,2472583,0
2015-08-03,9.4325,9.537,9.3271,9.3792,2307677,0
2015-08-04,9.4149,9.51,9.0892,9.3271,3406498,0
2015-08-05,9.3975,9.4664,9.1863,9.3531,2972708,0
2015-08-06,9.3271,9.3975,9.168,9.3531,2631736,0
2015-08-07,9.3531,9.4584,9.2047,9.2567,2201437,0
2015-08-10,9.248,9.3001,9.0977,9.1503,2024204,0
2015-08-11,9.1428,9.1597,8.9661,9.0366,2835884,0
2015-08-12,9.3078,9.3426,8.8365,9.1212,2482435,0
2015-08-13,9.1474,9.1474,8.9083,8.9971,1994686,0
2015-08-14,9.0149,9.1931,8.9257,9.1651,1895490,0
2015-08-17,9.0855,9.3165,8.9604,9.2104,1813637,0
2015-08-18,9.2278,9.2365,8.855,8.8815,3744144,0
2015-08-19,8.7666,8.7924,8.4376,8.4553,5483244,0
2015-08-20,8.4019,8.4287,8.1976,8.2864,3943205,0
2015-08-21,8.2067,8.3576,7.9935,8.2067,4142944,0
2015-08-24,7.7358,8.1089,7.4073,7.8425,3481048,0
2015-08-25,8.0821,8.1888,7.718,7.7713,3521099,0
2015-08-26,7.9491,8.0556,7.7803,8.0291,2476355,0
2015-08-27,8.0645,8.3042,7.9668,8.1888,2771460,0
2015-08-28,8.1623,8.482,8.1356,8.4109,1933435,0
2015-08-31,8.3487,8.5086,8.1623,8.4019,1778507,0
2015-09-01,8.2067,8.34,8.1533,8.2332,1859011,0
2015-09-02,8.3042,8.322,8.1089,8.2332,1957192,0
2015-09-03,8.2688,8.4376,8.1976,8.3664,1476311,0
2015-09-04,8.2067,8.3664,8.171,8.2598,1342889,0
2015-09-08,8.3844,8.3931,8.18,8.2153,1807558,0
2015-09-09,8.3487,8.3753,8.1266,8.2421,1689896,0
2015-09-10,8.2511,8.3309,8.171,8.3042,1509049,0
2015-09-11,8.2332,8.2776,8.1089,8.2598,1416861,0
2015-09-14,8.2598,8.2598,8.0645,8.1356,1683593,0
2015-09-15,8.1356,8.3042,8.1266,8.2955,1113199,0
2015-09-16,8.322,8.5711,8.3133,8.5352,1353809,0
2015-09-17,8.5442,8.9351,8.4997,8.74,2171720,0
2015-09-18,8.6242,8.9083,8.6061,8.8283,2102998,0
2015-09-21,8.8909,8.9444,8.6864,8.7044,2000426,0
2015-09-22,8.7044,8.7216,8.4907,8.5175,2296883,0
2015-09-23,8.5175,8.5619,8.2067,8.3133,2549990,0
2015-09-24,8.2776,8.3844,8.18,8.322,1727077,0
2015-09-25,8.3664,8.4464,8.2688,8.2864,1131441,0
2015-09-28,8.2688,8.2688,7.8957,7.8957,2137626,0
2015-09-29,7.9402,8.0734,7.8425,7.8692,1694175,0
2015-09-30,8.0821,8.2244,7.9491,8.1444,4282336,0
2015-10-01,8.1444,8.482,8.1089,8.3576,3169248,0
2015-10-02,8.2955,8.5619,8.2067,8.5531,1684606,0
2015-10-05,8.6773,8.8815,8.6503,8.8201,1998858,0
2015-10-06,8.8724,9.0591,8.7666,8.8724,1948636,0
2015-10-07,8.9698,9.1748,8.8108,9.0235,2246554,0
2015-10-08,9.0235,9.0413,8.8909,8.9529,2198591,0
2015-10-09,9.0413,9.0855,8.8724,8.9444,1665803,0
2015-10-12,8.9604,8.9793,8.7044,8.8365,1816736,0
2015-10-13,8.7575,8.8815,8.5791,8.5972,1849328,0
2015-10-14,8.6061,8.6503,8.3844,8.5531,1375089,0
2015-10-15,8.5619,8.7305,8.3664,8.5352,3002274,0
2015-10-16,8.5711,8.5883,8.322,8.3487,2575323,0
2015-10-19,8.34,8.4198,8.2244,8.34,3062822,0
2015-10-20,8.3309,8.3931,8.2776,8.34,1286491,0
2015-10-21,8.3931,8.4641,8.2688,8.3844,2769433,0
2015-10-22,8.4019,8.6682,8.3309,8.34,3295575,0
2015-10-23,8.4553,8.5264,8.3753,8.5175,2659880,0
2015-10-26,8.5352,8.5972,8.2688,8.3042,1707462,0
2015-10-27,8.2598,8.2688,8.0024,8.1,2802647,0
2015-10-28,8.2421,8.4109,8.1356,8.322,2933818,0
2015-10-29,8.2776,8.3844,8.0911,8.1178,2287761,0
2015-10-30,8.1178,8.1444,8.0024,8.1,1915308,0
2015-11-02,8.0734,8.2511,8.0379,8.2153,2439650,0
2015-11-03,8.2332,8.34,8.1888,8.2955,2810529,0
2015-11-04,8.4019,8.4287,7.6381,7.8957,7214494,0
2015-11-05,7.8692,8.3487,7.8513,8.0467,4467325,0
2015-11-06,8.0379,8.1888,7.8868,8.0467,3212596,0
2015-11-09,8.0024,8.1089,7.8068,7.9668,2304369,0
2015-11-10,7.9402,7.9668,7.8158,7.8868,2189244,0
2015-11-11,7.8692,7.9581,7.727,7.7803,2587821,0
2015-11-12,7.7449,7.7537,7.5849,7.647,3018824,0
2015-11-13,7.6116,7.9313,7.5849,7.7981,1899544,0
2015-11-16,7.8158,8.1356,7.8158,8.0734,2376146,0
2015-11-17,8.0645,8.0734,7.8779,7.9668,2068881,0
2015-11-18,7.9935,8.0201,7.8603,7.9313,2093991,0
2015-11-19,7.9136,7.9668,7.6561,7.9136,2691406,0
2015-11-20,7.972,8.0712,7.891,7.9629,2187283,0
2015-11-23,7.9451,7.9629,7.6838,7.7019,3675298,0
2015-11-24,7.6929,7.8731,7.6747,7.7738,2732299,0
2015-11-25,7.7559,7.8098,7.5217,7.6929,2343256,0
2015-11-27,7.6929,7.918,7.6568,7.7649,1209484,0
2015-11-30,7.7649,7.8641,7.7199,7.7919,1873450,0
2015-12-01,7.828,8.1612,7.828,8.1161,3155173,0
2015-12-02,8.1072,8.2243,7.8459,7.891,2834033,0
2015-12-03,7.9451,8.0802,7.8459,7.9541,2601740,0
2015-12-04,7.9271,7.9901,7.828,7.837,3082601,0
2015-12-07,7.7738,7.7919,7.5847,7.6297,2241014,0
2015-12-08,7.5578,7.891,7.4586,7.8098,1900979,0
2015-12-09,7.7829,8.0171,7.7829,7.9541,1622117,0
2015-12-10,7.9629,8.0171,7.7919,7.8459,1235572,0
2015-12-11,7.7649,7.7829,7.3866,7.4586,1582932,0
2015-12-14,7.4046,7.4135,7.0172,7.1613,3948338,0
2015-12-15,7.0623,7.1794,6.81,6.8912,3179626,0
2015-12-16,6.9,7.3234,6.8011,7.2874,3778871,0
2015-12-17,7.3055,7.3055,6.828,6.855,3117458,0
2015-12-18,6.9182,7.0263,6.756,6.9631,2646542,0
2015-12-21,7.0263,7.0623,6.855,6.8912,1763991,0
2015-12-22,6.9182,7.1794,6.9,6.9631,2729279,0
2015-12-23,7.0443,7.3955,6.9631,7.3055,2205488,0
2015-12-24,7.3146,7.4046,7.1973,7.2154,648078,0
2015-12-28,7.2063,7.2063,6.9811,7.0263,1179318,0
2015-12-29,7.0803,7.1074,6.9811,7.0623,1431926,0
2015-12-30,7.0082,7.1613,6.9855,7.1253,1306999,0
2015-12-31,7.0712,7.2515,7.0443,7.2244,1466122,0
2016-01-04,7.1524,7.1973,6.8011,6.864,2719801,0
2016-01-05,6.8732,6.8821,6.4542,6.6118,4146952,0
2016-01-06,6.5308,6.6478,6.3551,6.4046,4672615,0
2016-01-07,6.2605,6.3597,5.9903,6.0623,4631582,0
2016-01-08,6.1075,6.1344,5.8011,5.9003,4245996,0
2016-01-11,5.9814,5.9814,5.6481,5.702,3221352,0
2016-01-12,5.7743,5.7922,5.3328,5.558,5620742,0
2016-01-13,5.603,5.648,5.0805,5.1256,5832881,0
2016-01-14,5.1797,5.5039,5.04,5.4679,5455047,0
2016-01-15,5.2696,5.3237,4.9454,5.1706,5800945,0
2016-01-19,5.2246,5.3418,5.1166,5.2608,4407871,0
2016-01-20,5.1166,5.1166,4.7382,4.9995,4066938,0
2016-01-21,4.9815,5.2786,4.9545,5.0984,2940070,0
2016-01-22,5.2516,5.4858,5.1166,5.2878,3607618,0
2016-01-25,5.2246,5.3328,4.9995,5.0085,2034694,0
2016-01-26,5.0805,5.2335,5.0714,5.2335,5135736,0
2016-01-27,5.2426,5.4588,5.2067,5.3237,5255893,0
2016-01-28,5.4408,5.603,5.3508,5.4408,2995873,0
2016-01-29,5.5219,5.6299,5.4047,5.4949,2063740,0
2016-02-01,5.4858,5.5759,5.3687,5.4949,2092703,0
2016-02-02,5.3687,5.5039,5.0445,5.0714,2121773,0
2016-02-03,5.1434,5.1526,4.9184,5.0896,3094257,0
2016-02-04,5.0984,5.1886,5.0714,5.1616,3304888,0
2016-02-05,5.1256,5.2786,5.0984,5.1616,2240685,0
2016-02-08,5.0536,5.0714,4.5941,4.8283,3062094,0
2016-02-09,4.7112,4.7562,4.5489,4.6481,1871285,0
2016-02-10,4.6481,4.6481,4.3418,4.4319,2697325,0
2016-02-11,4.3238,4.4679,4.1932,4.3328,2488730,0
2016-02-12,4.405,4.8643,4.396,4.8372,3080679,0
2016-02-16,4.9363,4.9905,4.7562,4.9363,1936856,0
2016-02-17,5.0085,5.3058,4.9635,5.0896,2359908,0
2016-02-18,5.3508,5.6209,5.1886,5.3146,3436512,0
2016-02-19,5.3328,5.3687,5.1256,5.3418,2373244,0
2016-02-22,5.4228,5.4679,5.2516,5.3687,1923915,0
2016-02-23,5.3237,5.3598,5.0984,5.1886,1481318,0
2016-02-24,5.0896,5.1886,4.8643,5.1886,1222323,0
2016-02-25,5.2426,5.2696,4.9723,5.2156,2205924,0
2016-02-26,5.2967,5.3146,5.1211,5.1434,2243119,0
2016-02-29,5.2067,5.9454,5.2067,5.603,5014719,0
2016-03-01,5.6569,5.7922,5.4319,5.4858,5302295,0
2016-03-02,5.4138,5.6481,5.2335,5.4949,3686107,0
2016-03-03,5.4679,5.4679,5.1886,5.3777,4006992,0
2016-03-04,5.4319,5.7426,5.3328,5.4319,3994713,0
2016-03-07,5.4408,5.6481,5.4408,5.5039,4075192,0
2016-03-08,5.4809,5.4848,5.0488,5.0488,4684780,0
2016-03-09,5.1866,5.6464,5.0119,5.5638,5218742,0
2016-03-10,5.5913,5.5913,5.3246,5.5268,4328132,0
2016-03-11,5.5819,5.7567,5.5452,5.7293,3205718,0
2016-03-14,5.6648,5.72,5.5728,5.628,1987748,0
2016-03-15,5.5268,5.5913,5.3798,5.5361,1885360,0
2016-03-16,5.5085,5.7246,5.4671,5.7015,2292257,0
2016-03-17,5.7475,5.8487,5.6648,5.7384,4577565,0
2016-03-18,5.7293,5.8947,5.5913,5.6372,3164942,0
2016-03-21,5.6096,5.628,5.3613,5.5268,2403936,0
2016-03-22,5.4533,5.5545,5.3337,5.4717,1855013,0
2016-03-23,5.4533,5.4993,5.1498,5.1866,2621660,0
2016-03-24,5.1131,5.3521,4.9751,5.3337,2788843,0
2016-03-28,5.3337,5.3521,5.1636,5.1774,1890487,0
2016-03-29,5.1315,5.3246,5.0395,5.3062,2939381,0
2016-03-30,5.3613,5.4624,5.2353,5.297,2108166,0
2016-03-31,5.2785,5.4533,5.2603,5.3613,1262096,0
2016-04-01,5.297,5.297,5.1729,5.2785,1639958,0
2016-04-04,5.2693,5.3246,5.1222,5.1222,1460798,0
2016-04-05,5.067,5.1683,5.0302,5.1131,1564499,0
2016-04-06,5.1406,5.3062,5.0946,5.2417,2218680,0
2016-04-07,5.2324,5.3246,5.0488,5.1406,2323469,0
2016-04-08,5.2324,5.3613,5.2142,5.2603,1406170,0
2016-04-11,5.3153,5.4486,5.3153,5.3337,1247201,0
2016-04-12,5.3521,5.5819,5.3521,5.4809,2260950,0
2016-04-13,5.5452,5.8763,5.5085,5.8027,3747913,0
2016-04-14,5.812,5.8579,5.6096,5.7293,4878749,0
2016-04-15,5.6555,5.6925,5.4351,5.5638,2339496,0
2016-04-18,5.5177,5.6741,5.49,5.628,1619060,0
2016-04-19,5.7015,5.7614,5.5728,5.6187,3121907,0
2016-04-20,5.5913,5.8027,5.5728,5.7384,2832593,0
2016-04-21,5.7567,5.8626,5.6372,5.766,1411332,0
2016-04-22,5.7843,6.0603,5.7475,6.0418,2479836,0
2016-04-25,6.0234,6.097,5.7384,5.812,1997890,0
2016-04-26,5.8396,6.051,5.8212,6.005,2703486,0
2016-04-27,6.1062,6.1614,5.812,5.8671,5366087,0
2016-04-28,5.8855,6.0418,5.7843,5.9222,2949616,0
2016-04-29,5.95,5.9728,5.6832,5.7567,2313185,0
2016-05-02,5.7384,5.8212,5.5405,5.7935,2231727,0
2016-05-03,5.7293,5.7293,5.49,5.5638,1796837,0
2016-05-04,5.5361,5.6555,5.4351,5.5085,2060456,0
2016-05-05,5.6372,5.6464,5.3153,5.3246,2242819,0
2016-05-06,5.3153,5.4072,5.2785,5.3153,1918134,0
2016-05-09,5.3295,5.5268,5.2966,5.5175,2539456,0
2016-05-10,5.5645,5.6867,5.4141,5.4235,2416293,0
2016-05-11,5.4045,5.6537,5.4045,5.5551,1379523,0
2016-05-12,5.6208,5.7618,5.32,5.32,1938034,0
2016-05-13,5.2919,5.4516,5.2919,5.3295,1252275,0
2016-05-16,5.4141,5.4987,5.3623,5.4705,2233597,0
2016-05-17,5.4516,5.5551,5.3576,5.4141,2026574,0
2016-05-18,5.3953,5.4892,5.2638,5.2729,1310967,0
2016-05-19,5.2354,5.2354,5.0475,5.0945,2510948,0
2016-05-20,5.1227,5.1603,5.0334,5.0945,1502382,0
2016-05-23,5.057,5.1978,5.0475,5.1791,2055894,0
2016-05-24,5.2072,5.306,5.1321,5.2729,1323595,0
2016-05-25,5.2919,5.4987,5.2729,5.4421,2483343,0
2016-05-26,5.4705,5.5268,5.2354,5.3106,1832264,0
2016-05-27,5.2919,5.4798,5.1603,5.4705,3638716,0
2016-05-31,5.4611,5.5926,5.4421,5.5268,1766460,0
2016-06-01,5.4705,5.4845,5.2729,5.4516,1789234,0
2016-06-02,5.367,5.4141,5.3106,5.3859,1256189,0
2016-06-03,5.3953,5.4516,5.3295,5.3953,1694594,0
2016-06-06,5.4235,5.6208,5.4235,5.5926,1903240,0
2016-06-07,5.5926,5.6302,5.5175,5.5456,1351348,0
2016-06-08,5.5926,5.5926,5.4141,5.4421,2489120,0
2016-06-09,5.4045,5.4421,5.1696,5.1791,2403332,0
2016-06-10,5.1603,5.1791,4.8876,4.916,2521093,0
2016-06-13,4.8876,4.8876,4.5963,4.6339,3436100,0
2016-06-14,4.6057,4.7278,4.4177,4.54,6780128,0
2016-06-15,4.5211,4.6151,4.4082,4.5211,4062556,0
2016-06-16,4.4742,4.4928,4.3144,4.4553,3652561,0
2016-06-17,4.5024,4.5681,4.399,4.4177,3540824,0
2016-06-20,4.5211,4.6433,4.4366,4.5305,2192390,0
2016-06-21,4.5305,4.5492,4.3801,4.399,2184444,0
2016-06-22,4.4177,4.4271,4.2767,4.2861,2044197,0
2016-06-23,4.3801,4.4742,4.3519,4.3707,2977869,0
2016-06-24,4.1263,4.3801,4.0793,4.3801,5089368,0
2016-06-27,4.2955,4.3135,3.9854,3.9948,5937219,0
2016-06-28,4.0982,4.2016,4.0699,4.1357,4257311,0
2016-06-29,4.1828,4.1828,4.0606,4.1357,2687141,0
2016-06-30,4.0511,4.0886,3.8538,3.9477,4802827,0
2016-07-01,4.0041,4.1498,3.9854,4.0887,2907805,0
2016-07-05,4.0887,4.1075,3.8538,3.9477,3099526,0
2016-07-06,3.9007,4.1075,3.8255,4.0887,4552030,0
2016-07-07,4.0982,4.1357,3.835,3.835,3049195,0
2016-07-08,3.8538,4.0699,3.8067,3.9948,2390249,0
2016-07-11,4.0887,4.0982,3.9572,4.0699,2511194,0
2016-07-12,4.1357,4.3237,4.0606,4.3144,4613849,0
2016-07-13,4.3707,4.4742,4.2484,4.3049,4764664,0
2016-07-14,4.3425,4.3614,4.2439,4.3049,3553851,0
2016-07-15,4.3331,4.3331,4.1828,4.2016,1836327,0
2016-07-18,4.2016,4.3331,4.1263,4.3144,3190069,0
2016-07-19,4.3144,4.3331,4.1921,4.2108,2320564,0
2016-07-20,4.2016,4.5211,4.1075,4.5116,4326010,0
2016-07-21,4.5116,4.5963,4.4928,4.5305,3837543,0
2016-07-22,4.5116,4.54,4.3144,4.3237,2612426,0
2016-07-25,4.3707,4.4271,4.2674,4.3519,2985036,0
2016-07-26,4.2204,4.399,4.1452,4.3519,3386472,0
2016-07-27,4.3237,4.3425,4.0511,4.0793,3491911,0
2016-07-28,4.117,4.5963,4.0887,4.4928,10955478,0
2016-07-29,4.4928,4.5116,4.3895,4.4742,6191932,0
2016-08-01,4.4742,4.5196,4.3707,4.3895,3022147,0
2016-08-02,4.4742,4.6057,4.4082,4.4271,3155551,0
2016-08-03,4.4459,4.7654,4.4177,4.6057,4525237,0
2016-08-04,4.6245,4.7561,4.6151,4.6526,2293828,0
2016-08-05,4.6809,4.8876,4.6057,4.8783,2638795,0
2016-08-08,4.9252,5.0193,4.8783,4.9441,3050106,0
2016-08-09,4.9441,5.0381,4.85,4.8876,2592672,0
2016-08-10,4.8971,4.9017,4.7374,4.8124,2032938,0
2016-08-11,4.85,4.8783,4.7844,4.8595,1440832,0
2016-08-12,4.8876,4.9065,4.803,4.8407,1799696,0
2016-08-15,4.8783,5.0098,4.85,4.991,1531442,0
2016-08-16,4.9817,5.0757,4.9441,4.9441,1247341,0
2016-08-17,4.9347,5.0005,4.8407,4.8876,1636189,0
2016-08-18,4.9441,5.1978,4.9441,5.0851,3299850,0
2016-08-19,5.1227,5.1227,5.0053,5.0286,2693184,0
2016-08-22,5.0286,5.0757,4.8407,4.8783,3224472,0
2016-08-23,4.85,4.9817,4.8407,4.9347,2714799,0
2016-08-24,4.9347,4.9535,4.4553,4.5963,7810394,0
2016-08-25,4.5963,4.6809,4.4082,4.6622,4735412,0
2016-08-26,4.6622,4.6902,4.5024,4.5587,3591781,0
2016-08-29,4.5681,4.5869,4.4366,4.5587,2359631,0
2016-08-30,4.6057,4.6998,4.5869,4.6622,1524247,0
2016-08-31,4.6526,4.775,4.5587,4.5963,2561090,0
2016-09-01,4.6151,4.6245,4.4366,4.4835,1998908,0
2016-09-02,4.54,4.5869,4.4647,4.5587,1941275,0
2016-09-06,4.5963,4.7561,4.5681,4.7374,2855996,0
2016-09-07,4.6998,4.8689,4.6998,4.7937,2577939,0
2016-09-08,4.8407,5.0098,4.7654,4.7844,3564749,0
2016-09-09,4.8219,4.8689,4.5305,4.5681,5374971,0
2016-09-12,4.5305,4.6433,4.4506,4.6433,3900455,0
2016-09-13,4.571,4.6385,4.3974,4.5902,4218399,0
2016-09-14,4.5902,4.5999,4.4456,4.4649,2301839,0
2016-09-15,4.5034,4.5228,4.3877,4.513,2759090,0
2016-09-16,4.4746,4.5999,4.4456,4.5516,3061897,0
2016-09-19,4.6192,4.7832,4.571,4.5999,3497643,0
2016-09-20,4.5902,4.6288,4.4649,4.4649,2751274,0
2016-09-21,4.5421,4.6481,4.4842,4.6385,3131486,0
2016-09-22,4.7157,4.7542,4.6385,4.7349,2595208,0
2016-09-23,4.7349,4.8314,4.6529,4.6964,1864928,0
2016-09-26,4.7446,4.7446,4.5421,4.5421,1148542,0
2016-09-27,4.5034,4.5421,4.4071,4.5325,2321514,0
2016-09-28,4.5902,4.6481,4.4552,4.5902,2299911,0
2016-09-29,4.6288,4.6288,4.3974,4.4071,2855258,0
2016-09-30,4.4649,4.5034,4.3492,4.4649,5148101,0
2016-10-03,4.4071,4.5325,4.378,4.5325,2310608,0
2016-10-04,4.571,4.6288,4.4552,4.5516,1974370,0
2016-10-05,4.6288,4.7252,4.5806,4.6866,2170496,0
2016-10-06,4.6964,4.8121,4.6096,4.7927,2548298,0
2016-10-07,4.7832,4.8217,4.706,4.706,2071974,0
2016-10-10,4.7832,4.8217,4.6627,4.6674,2530223,0
2016-10-11,4.6481,4.6674,4.3974,4.4552,3797165,0
2016-10-12,4.4263,4.4263,4.272,4.3877,3306060,0
2016-10-13,4.3106,4.3492,4.2141,4.2141,3397733,0
2016-10-14,4.2527,4.3394,4.1081,4.2044,3428151,0
2016-10-17,4.2239,4.2335,4.0985,4.1563,3654091,0
2016-10-18,4.2335,4.3299,4.1853,4.272,2012062,0
2016-10-19,4.3106,4.4456,4.272,4.2913,3364660,0
2016-10-20,4.2624,4.4167,4.2431,4.378,1654218,0
2016-10-21,4.3202,4.3589,4.272,4.2816,1063741,0
2016-10-24,4.2431,4.3299,4.1225,4.1467,2051409,0
2016-10-25,4.1756,4.2913,4.1081,4.137,2033787,0
2016-10-26,4.1178,4.1529,4.0213,4.0791,1782131,0
2016-10-27,4.0985,4.0985,3.9924,4.0213,2051962,0
2016-10-28,4.0213,4.0213,3.6933,3.8284,7258246,0
2016-10-31,3.7995,3.8236,3.5488,3.6933,4999414,0
2016-11-01,3.9055,4.2816,3.7995,3.8477,9775586,0
2016-11-02,3.8574,3.8574,3.6066,3.6548,2898736,0
2016-11-03,3.6742,3.7609,3.597,3.7128,3269480,0
2016-11-04,3.6838,3.7513,3.597,3.6259,2569892,0
2016-11-07,3.7031,3.7513,3.6259,3.6645,1815673,0
2016-11-08,3.597,3.6645,3.5295,3.5584,1585806,0
2016-11-09,3.5295,3.7175,3.4813,3.7128,2435287,0
2016-11-10,3.7128,4.002,3.7128,3.9442,4312088,0
2016-11-11,3.9152,4.06,3.7706,4.0117,4166889,0
2016-11-14,3.8574,4.0117,3.6355,3.7706,6694429,0
2016-11-15,3.7416,3.8959,3.6308,3.8959,4070124,0
2016-11-16,3.9345,4.436,3.8574,4.2044,6230029,0
2016-11-17,4.4071,4.4649,4.0406,4.166,3987691,0
2016-11-18,4.2239,4.2239,4.0309,4.1274,3360305,0
2016-11-21,4.1949,4.2913,4.1419,4.2527,3474796,0
2016-11-22,4.2974,4.4661,4.2974,4.3173,4074928,0
2016-11-23,4.3173,4.357,4.2378,4.2775,1978740,0
2016-11-25,4.2477,4.3073,4.1783,4.2477,1055161,0
2016-11-28,4.2677,4.2677,4.1287,4.1485,1774556,0
2016-11-29,4.1088,4.1386,4.0195,4.0493,1845186,0
2016-11-30,4.089,4.2775,4.089,4.1982,4118905,0
2016-12-01,4.2577,4.2677,3.9898,4.0096,3341760,0
2016-12-02,3.9898,4.0393,3.9302,3.96,2913056,0
2016-12-05,4.0096,4.0393,3.8905,3.9699,1993334,0
2016-12-06,3.9302,4.1883,3.9302,4.1386,2871829,0
2016-12-07,4.1287,4.218,4.089,4.1386,2349010,0
2016-12-08,4.1485,4.4364,4.1485,4.357,4212497,0
2016-12-09,4.4066,4.6448,4.4066,4.4562,3332674,0
2016-12-12,4.5754,4.615,4.218,4.2378,2735742,0
2016-12-13,4.2974,4.2974,4.1683,4.208,2298124,0
2016-12-14,4.1683,4.3173,4.089,4.0989,2467551,0
2016-12-15,4.079,4.3073,3.9798,4.2875,2975755,0
2016-12-16,4.4066,4.6348,4.3867,4.4562,4143211,0
2016-12-19,4.4562,4.5356,4.4414,4.5058,1834540,0
2016-12-20,4.5157,4.615,4.4761,4.6051,1844227,0
2016-12-21,4.615,4.615,4.4364,4.5157,1448849,0
2016-12-22,4.5257,4.7688,4.5257,4.7044,3120572,0
2016-12-23,4.7341,4.7838,4.5454,4.6051,1490860,0
2016-12-27,4.5951,4.7341,4.5554,4.6051,1136204,0
2016-12-28,4.6051,4.7539,4.4761,4.5554,1448487,0
2016-12-29,4.5654,4.6081,4.4761,4.5157,1010644,0
2016-12-30,4.5058,4.5802,4.4661,4.4959,1206597,0
2017-01-03,4.6051,4.7539,4.5406,4.7539,1835020,0
2017-01-04,4.7638,4.8035,4.6547,4.7441,2210955,0
2017-01-05,4.7638,4.8928,4.7441,4.8035,2203874,0
2017-01-06,4.8334,4.8482,4.6448,4.7143,1666871,0
2017-01-09,4.6646,4.7143,4.5604,4.6348,1361549,0
2017-01-10,4.6844,4.7838,4.615,4.6944,1738485,0
2017-01-11,4.6944,4.8035,4.6448,4.6944,1708048,0
2017-01-12,4.6944,4.6944,4.4761,4.5654,1930070,0
2017-01-13,4.5852,4.6547,4.5356,4.5454,1964757,0
2017-01-17,4.4661,4.4661,4.2031,4.2677,5181636,0
2017-01-18,4.2677,4.3272,4.1287,4.3173,2626422,0
2017-01-19,4.3371,4.4909,4.2577,4.2974,7108257,0
2017-01-20,4.3272,4.347,4.2677,4.2974,3894722,0
2017-01-23,4.2974,4.3173,3.9996,4.0096,4725668,0
2017-01-24,4.089,4.089,3.8607,3.8706,6957184,0
2017-01-25,3.9103,4.0295,3.8706,3.95,2973962,0
2017-01-26,3.9103,4.0096,3.8409,3.8508,3033785,0
2017-01-27,3.8706,3.9699,3.8012,3.8111,2899369,0
2017-01-30,3.95,3.96,3.6523,3.7019,2774110,0
2017-01-31,3.7119,3.8111,3.6324,3.8012,2503500,0
2017-02-01,3.8607,3.9203,3.6919,3.7217,2922813,0
2017-02-02,3.7119,3.7714,3.6324,3.6919,2846740,0
2017-02-03,3.7019,3.8508,3.7019,3.8508,2990098,0
2017-02-06,3.821,3.8508,3.7565,3.7714,1596973,0
2017-02-07,3.8012,3.8309,3.6722,3.6821,1514300,0
2017-02-08,3.6821,3.7019,3.4737,3.5232,3581931,0
2017-02-09,3.5432,3.589,3.4935,3.5332,1768474,0
2017-02-10,3.563,3.6424,3.5134,3.553,2168640,0
2017-02-13,3.6821,4.1187,3.6523,3.9302,10519890,0
2017-02-14,4.228,4.4364,4.1386,4.4364,11050526,0
2017-02-15,4.4364,4.4463,4.228,4.3669,5211733,0
2017-02-16,4.347,4.347,4.1088,4.1485,2869798,0
2017-02-17,4.1187,4.2875,4.0393,4.2677,3583712,0
2017-02-21,4.2677,4.3174,4.2079,4.2677,1867752,0
2017-02-22,4.397,4.4168,4.2179,4.2577,2614547,0
2017-02-23,4.2875,4.3572,4.1881,4.2875,3716355,0
2017-02-24,4.2279,4.3273,4.0886,4.0986,3211349,0
2017-02-27,4.0986,4.0986,3.9095,3.9692,2320079,0
2017-02-28,3.8995,3.9891,3.81,3.8299,3378896,0
2017-03-01,3.8797,3.9593,3.81,3.8797,2722539,0
2017-03-02,3.8299,3.8797,3.81,3.8299,1731242,0
2017-03-03,3.8498,3.9195,3.81,3.8299,1560180,0
2017-03-06,3.7702,3.81,3.7106,3.7901,2686141,0
2017-03-07,3.8001,3.9393,3.7304,3.9195,2418609,0
2017-03-08,3.8995,4.1482,3.8896,3.9593,2915166,0
2017-03-09,3.9692,4.009,3.8797,3.9891,2587348,0
2017-03-10,4.0189,4.0488,3.9393,3.9791,1629531,0
2017-03-13,3.9791,4.0736,3.9742,3.9891,1302086,0
2017-03-14,3.9095,3.9791,3.8697,3.8797,1891506,0
2017-03-15,3.8995,4.0189,3.8697,3.9891,1667093,0
2017-03-16,3.9891,4.387,3.9891,4.377,5716144,0
2017-03-17,4.3273,4.765,4.3174,4.7352,7444414,0
2017-03-20,4.6655,4.6655,4.3273,4.3273,2859599,0
2017-03-21,4.377,4.4268,4.0836,4.0886,3308373,0
2017-03-22,4.1084,4.1781,3.9245,4.0488,3247350,0
2017-03-23,4.0289,4.2975,4.0289,4.1781,3199988,0
2017-03-24,4.2079,4.2677,4.1383,4.1582,1796631,0
2017-03-27,4.0588,4.2179,4.009,4.198,1823647,0
2017-03-28,4.2875,4.6158,4.2875,4.5661,5139358,0
2017-03-29,4.5163,4.6257,4.4467,4.5561,2433192,0
2017-03-30,4.5561,4.5859,4.4566,4.5561,2988325,0
2017-03-31,4.5461,4.6158,4.397,4.4168,3232147,0
2017-04-03,4.4467,4.4765,4.3373,4.3572,1528009,0
2017-04-04,4.3472,4.377,4.2279,4.2677,1483028,0
2017-04-05,4.3074,4.3472,4.1084,4.1383,2193329,0
2017-04-06,4.198,4.2875,4.1482,4.2577,2984292,0
2017-04-07,4.2179,4.3074,4.1781,4.2875,2221196,0
2017-04-10,4.2875,4.5263,4.2677,4.4964,2194157,0
2017-04-11,4.4765,4.4765,4.3074,4.4069,2148576,0
2017-04-12,4.3671,4.4168,4.1582,4.198,1983298,0
2017-04-13,4.1284,4.1582,3.9095,3.9692,3925662,0
2017-04-17,3.9692,4.009,3.8797,3.9891,1769462,0
2017-04-18,3.9692,4.009,3.8896,4.009,1949684,0
2017-04-19,4.009,4.0786,3.9593,3.999,1642739,0
2017-04-20,4.009,4.1084,4.009,4.0488,1305475,0
2017-04-21,4.1284,4.1284,3.9692,3.9791,1800174,0
2017-04-24,4.0786,4.0786,3.9393,4.0388,1934924,0
2017-04-25,4.0786,4.1184,4.009,4.0289,1784691,0
2017-04-26,3.9891,4.1284,3.9692,4.0886,1908506,0
2017-04-27,4.0588,4.5761,4.0289,4.5461,5917833,0
2017-04-28,4.5561,4.5561,4.2677,4.377,3614556,0
2017-05-01,4.397,4.4368,4.2677,4.2875,1549670,0
2017-05-02,4.2775,4.4964,4.2279,4.387,2429778,0
2017-05-03,4.377,4.4566,4.2577,4.4566,1974265,0
2017-05-04,4.4566,4.4566,4.2279,4.2677,1326926,0
2017-05-05,4.2677,4.3174,4.2079,4.2079,1568491,0
2017-05-08,4.2079,4.3174,4.1582,4.2975,1010530,0
2017-05-09,4.2975,4.3074,4.1579,4.1978,1502588,0
2017-05-10,4.1978,4.3573,4.1878,4.3074,1019326,0
2017-05-11,4.2875,4.2875,4.1579,4.1878,934685,0
2017-05-12,4.5667,4.5767,4.1678,4.1778,5275948,0
2017-05-15,4.2077,4.3473,4.2027,4.2476,1835739,0
2017-05-16,4.2576,4.2875,4.0881,4.1678,1652195,0
2017-05-17,4.0881,4.1479,4.0283,4.0681,1433464,0
2017-05-18,4.0482,4.0781,4.0083,4.0183,1700104,0
2017-05-19,4.0382,4.1878,4.0382,4.118,1962525,0
2017-05-22,4.128,4.2177,4.0981,4.1479,1240613,0
2017-05-23,4.1978,4.2177,4.128,4.1878,965794,0
2017-05-24,3.9983,4.0881,3.9485,3.9983,18916385,0
2017-05-25,3.9983,4.0183,3.9285,3.9585,7664943,0
2017-05-26,3.9186,3.9435,3.7391,3.779,8718225,0
2017-05-30,3.759,3.789,3.5596,3.6992,7944789,0
2017-05-31,3.7092,3.8089,3.5995,3.7092,6676178,0
2017-06-01,3.7092,3.779,3.6494,3.769,4628014,0
2017-06-02,3.769,3.7989,3.5995,3.6294,3232906,0
2017-06-05,3.6294,3.6992,3.5746,3.5995,2752610,0
2017-06-06,3.5696,3.6194,3.4101,3.5995,4455970,0
2017-06-07,3.6194,3.7192,3.5247,3.5895,4063493,0
2017-06-08,3.6095,3.6693,3.5546,3.6693,2594534,0
2017-06-09,3.6693,3.8887,3.6194,3.8089,4489066,0
2017-06-12,3.8288,3.9086,3.6892,3.789,4100717,0
2017-06-13,3.789,3.8687,3.7491,3.8488,3415255,0
2017-06-14,3.8787,3.9086,3.6992,3.789,4046867,0
2017-06-15,3.769,3.8797,3.6194,3.6394,3610386,0
2017-06-16,3.7192,3.779,3.6294,3.759,3945136,0
2017-06-19,3.789,3.8288,3.7291,3.7491,1767784,0
2017-06-20,3.6892,3.7092,3.5397,3.5995,2901264,0
2017-06-21,3.5895,3.6992,3.5546,3.6095,1797722,0
2017-06-22,3.6693,3.789,3.6294,3.759,1690072,0
2017-06-23,3.789,3.9884,3.7192,3.9884,3816681,0
2017-06-26,3.9784,4.0283,3.8887,4.0083,2474610,0
2017-06-27,3.9983,4.1878,3.9547,4.0582,4209675,0
2017-06-28,4.0582,4.1579,4.0283,4.0482,1628044,0
2017-06-29,4.0681,4.1379,4.0233,4.0781,1854596,0
2017-06-30,4.0482,4.128,3.9485,3.9585,3486831,0
2017-07-03,3.9884,4.1579,3.9884,4.0382,1344149,0
2017-07-05,4.0482,4.0981,3.9285,3.9485,2524122,0
2017-07-06,3.8887,3.9684,3.7491,3.759,2703771,0
2017-07-07,3.759,3.7989,3.6693,3.769,1852159,0
2017-07-10,3.6992,3.8189,3.6992,3.769,1081625,0
2017-07-11,3.7391,3.8338,3.6693,3.789,2059596,0
2017-07-12,3.8288,3.9086,3.7192,3.7491,2694874,0
2017-07-13,3.759,3.8637,3.759,3.7989,1612930,0
2017-07-14,3.789,3.9186,3.769,3.8887,1513820,0
2017-07-17,3.8887,3.9585,3.8288,3.8488,904623,0
2017-07-18,3.8288,3.8887,3.7291,3.7291,2083037,0
2017-07-19,3.7291,3.8488,3.6992,3.7291,2636801,0
2017-07-20,3.7291,3.779,3.6294,3.7491,3593230,0
2017-07-21,3.789,3.789,3.6294,3.7192,2480093,0
2017-07-24,3.7291,3.7589,3.6593,3.6793,1570199,0
2017-07-25,3.6992,3.8039,3.6593,3.6693,2162033,0
2017-07-26,3.7092,3.769,3.6693,3.6892,1872318,0
2017-07-27,3.6793,3.779,3.6793,3.7491,1594391,0
2017-07-28,3.769,3.789,3.6892,3.7092,1890992,0
2017-07-31,3.7092,3.759,3.6843,3.6992,2031326,0
2017-08-01,3.6892,3.7291,3.6494,3.6593,1502423,0
2017-08-02,3.6394,3.6793,3.6045,3.6194,1681705,0
2017-08-03,3.6394,3.6793,3.5497,3.5497,1607789,0
2017-08-04,3.5596,3.6194,3.5197,3.5297,1205578,0
2017-08-07,3.5098,3.5796,3.5098,3.5397,1006264,0
2017-08-08,3.5197,3.6095,3.4998,3.5197,1157518,0
2017-08-09,3.5098,3.5696,3.4998,3.5397,1474832,0
2017-08-10,3.5098,3.5397,3.4101,3.4101,1678962,0
2017-08-11,3.3403,3.43,3.3103,3.3502,2324616,0
2017-08-14,3.3901,3.5197,3.3801,3.4001,1575738,0
2017-08-15,3.4001,3.4499,3.3702,3.3801,1065837,0
2017-08-16,3.3901,3.4101,3.1907,3.2106,3396167,0
2017-08-17,3.2605,3.4799,3.2406,3.3801,2903670,0
2017-08-18,3.3303,3.4998,3.2804,3.4998,2233029,0
2017-08-21,3.4599,3.4679,3.3502,3.3602,1407345,0
2017-08-22,3.3702,3.4101,3.3502,3.4001,1670275,0
2017-08-23,3.3801,3.4699,3.3801,3.44,1449823,0
2017-08-24,3.4599,3.6992,3.4599,3.6992,2526686,0
2017-08-25,3.7192,3.9784,3.6693,3.9684,4441013,0
2017-08-28,3.9684,4.0283,3.8388,3.8986,3375094,0
2017-08-29,3.8587,4.0083,3.7391,3.9784,4416166,0
2017-08-30,4.0083,4.1678,3.9585,3.9884,5671988,0
2017-08-31,3.9983,4.1529,3.9884,4.0582,4240620,0
2017-09-01,4.0582,4.0781,3.9385,4.0083,3192512,0
2017-09-05,3.9884,3.9884,3.6793,3.7092,4989990,0
2017-09-06,3.7391,3.769,3.4898,3.4998,13332912,0
2017-09-07,3.5297,3.6045,3.4799,3.5197,7783683,0
2017-09-08,3.6294,3.7459,3.5048,3.5197,5417350,0
2017-09-11,3.5397,3.6344,3.43,3.44,3097273,0
2017-09-12,3.44,3.5397,3.43,3.44,4674737,0
2017-09-13,3.4499,3.4948,3.3602,3.4001,3897305,0
2017-09-14,3.4101,3.5696,3.4101,3.5696,2770037,0
2017-09-15,3.6793,3.6793,3.4699,3.4898,8599247,0
2017-09-18,3.2904,3.4699,3.2605,3.3801,6104656,0
2017-09-19,3.3801,3.4699,3.3303,3.4599,4023966,0
2017-09-20,3.44,3.5895,3.4101,3.5696,4901719,0
2017-09-21,3.5696,3.6543,3.4001,3.43,11752540,0
2017-09-22,3.41,3.65,3.41,3.59,4691526,0
2017-09-25,3.62,3.65,3.5,3.53,3999691,0
2017-09-26,3.49,3.52,3.4,3.41,3625010,0
2017-09-27,3.48,3.615,3.45,3.53,5730736,0
2017-09-28,3.51,3.56,3.46,3.49,3082153,0
2017-09-29,3.51,3.62,3.41,3.43,5403174,0
2017-10-02,3.43,3.63,3.43,3.59,4738643,0
2017-10-03,3.59,3.63,3.51,3.58,2935556,0
2017-10-04,3.54,3.695,3.54,3.62,4525298,0
2017-10-05,3.65,3.73,3.62,3.7,3159256,0
2017-10-06,3.66,3.7,3.61,3.64,2510216,0
2017-10-09,3.6,3.61,3.51,3.54,1735352,0
2017-10-10,3.59,3.62,3.54,3.58,1428618,0
2017-10-11,3.6,3.63,3.49,3.51,3763181,0
2017-10-12,3.56,3.585,3.52,3.57,1522896,0
2017-10-13,3.62,3.64,3.57,3.61,2503489,0
2017-10-16,3.61,3.71,3.61,3.64,2381285,0
2017-10-17,3.65,3.69,3.64,3.69,3230224,0
2017-10-18,3.7,3.72,3.58,3.59,3246753,0
2017-10-19,3.58,3.6,3.5,3.56,2496707,0
2017-10-20,3.61,3.71,3.58,3.7,2980503,0
2017-10-23,3.69,3.7,3.57,3.57,1991837,0
2017-10-24,3.58,3.6,3.5,3.51,1545380,0
2017-10-25,3.5,3.51,3.41,3.43,3455065,0
2017-10-26,3.5,3.51,3.42,3.5,2427498,0
2017-10-27,3.46,3.63,3.455,3.62,1983016,0
2017-10-30,3.56,3.6,3.52,3.54,1672013,0
2017-10-31,3.56,3.58,3.49,3.56,1963074,0
2017-11-01,3.6,3.61,3.47,3.49,2366698,0
2017-11-02,3.49,3.57,3.46,3.53,1697463,0
2017-11-03,3.51,3.55,3.44,3.46,1990809,0
2017-11-06,3.46,3.53,3.42,3.5,2662212,0
2017-11-07,3.51,3.55,3.45,3.45,1458196,0
2017-11-08,3.43,3.47,3.4,3.46,2777885,0
2017-11-09,3.41,3.5348,3.41,3.44,1847713,0
2017-11-10,3.45,3.48,3.35,3.43,1959991,0
