Date,Open,High,Low,Close,Volume,OpenInt
2010-04-16,14.255,15.245,13.805,14.079,4931707,0
2010-04-19,14.215,15.222,13.913,14.491,2539180,0
2010-04-20,15.017,15.017,14.14,14.14,2308619,0
2010-04-21,14.14,14.476,14.131,14.476,757749,0
2010-04-22,14.446,14.459,13.69,13.797,6352538,0
2010-04-23,13.757,14.403,13.502,14.065,7138914,0
2010-04-26,14.293,14.376,13.729,13.766,3414723,0
2010-04-27,13.538,13.866,13.363,13.454,2077776,0
2010-04-28,13.531,13.629,13.149,13.339,3387894,0
2010-04-29,13.599,13.722,13.416,13.492,3195751,0
2010-04-30,13.486,13.568,13.141,13.279,4038145,0
2010-05-03,13.333,13.614,13.187,13.545,1639480,0
2010-05-04,13.386,13.386,12.806,13.104,3353692,0
2010-05-05,12.86,12.86,12.196,12.402,5058722,0
2010-05-06,12.227,12.525,9.3901,11.526,4892620,0
2010-05-07,11.534,12.12,10.626,11.784,13472420,0
2010-05-10,12.707,13.187,12.501,12.806,8390904,0
2010-05-11,12.692,12.692,12.144,12.203,4324659,0
2010-05-12,12.303,12.913,12.273,12.723,4331353,0
2010-05-13,12.63,12.836,12.425,12.456,2548741,0
2010-05-14,12.273,12.425,11.868,11.983,4600791,0
2010-05-17,11.953,12.189,11.587,11.837,3551746,0
2010-05-18,11.998,12.136,11.472,11.572,3038009,0
2010-05-19,11.442,11.708,11.282,11.678,2837347,0
2010-05-20,11.099,11.549,11.099,11.259,8534931,0
2010-05-21,10.764,11.854,10.764,11.442,2737142,0
2010-05-24,11.465,11.664,10.931,10.931,2922267,0
2010-05-25,10.734,11.38,10.061,11.313,6324013,0
2010-05-26,11.558,12.158,11.396,11.549,11596456,0
2010-05-27,12.074,12.394,11.731,12.242,2976577,0
2010-05-28,12.189,12.227,11.616,11.854,4361362,0
2010-06-01,11.678,12.074,11.623,11.739,3652559,0
2010-06-02,11.702,12.425,11.686,12.265,4093477,0
2010-06-03,12.608,12.654,12.074,12.22,3026711,0
2010-06-04,11.801,12.196,11.67,11.837,3895686,0
2010-06-07,11.815,12.066,11.472,11.572,1936739,0
2010-06-08,11.526,11.609,11.052,11.419,3477292,0
2010-06-09,11.549,11.776,11.449,11.541,2123549,0
2010-06-10,11.86,12.06,11.686,12.06,2422834,0
2010-06-11,11.907,12.31,11.9,12.144,1349695,0
2010-06-14,12.341,12.487,12.144,12.22,2564834,0
2010-06-15,12.349,13.013,12.22,12.951,3283920,0
2010-06-16,12.707,13.263,12.707,13.005,4123981,0
2010-06-17,12.905,12.913,12.517,12.738,3291578,0
2010-06-18,12.723,13.104,12.577,13.104,3972446,0
2010-06-21,13.072,13.294,12.539,12.623,3393061,0
2010-06-22,12.394,12.951,12.387,12.806,4877441,0
2010-06-23,12.73,12.844,12.539,12.79,1433409,0
2010-06-24,12.654,12.884,12.394,12.471,2036063,0
2010-06-25,12.577,12.617,12.265,12.532,1544930,0
2010-06-28,12.6,12.692,12.487,12.661,1266702,0
2010-06-29,12.356,12.493,11.945,12.257,2516243,0
2010-06-30,12.011,12.539,11.956,12.338,2015140,0
2010-07-01,12.144,12.517,11.601,11.884,4115081,0
2010-07-02,11.945,12.091,11.623,11.747,912381,0
2010-07-06,12.303,12.623,11.67,11.837,3554725,0
2010-07-07,12.005,12.303,11.892,12.273,2014453,0
2010-07-08,12.273,12.334,12.044,12.31,2752565,0
2010-07-09,12.242,12.31,12.037,12.182,2383173,0
2010-07-12,12.128,12.158,11.815,11.974,1487794,0
2010-07-13,12.189,12.22,11.9,12.037,2882299,0
2010-07-14,11.923,12.104,11.784,11.953,1352889,0
2010-07-15,11.931,11.931,11.664,11.747,2291392,0
2010-07-16,11.793,11.907,11.578,11.769,3922919,0
2010-07-19,11.616,12.098,11.616,11.876,3270315,0
2010-07-20,11.967,12.012,11.656,11.931,1644785,0
2010-07-21,11.945,12.31,11.923,11.967,2429651,0
2010-07-22,12.356,12.456,12.005,12.234,4302708,0
2010-07-23,12.158,12.92,12.029,12.76,3987873,0
2010-07-26,12.463,12.867,12.41,12.63,2340973,0
2010-07-27,12.806,12.92,12.22,12.425,2313234,0
2010-07-28,12.104,12.493,12.044,12.418,2180429,0
2010-07-29,12.493,12.562,12.319,12.394,962133,0
2010-07-30,12.349,12.487,12.242,12.433,3175981,0
2010-08-02,12.623,13.286,12.425,12.798,7675549,0
2010-08-03,12.806,13.155,12.738,12.951,2708553,0
2010-08-04,13.241,13.599,13.149,13.226,4691052,0
2010-08-05,13.25,13.4,12.844,13.018,4274995,0
2010-08-06,13.018,13.454,13.018,13.386,3494671,0
2010-08-09,13.508,13.508,13.187,13.286,1410339,0
2010-08-10,12.959,13.263,12.798,13.233,1930171,0
2010-08-11,12.814,13.026,12.76,12.814,848970,0
2010-08-12,12.249,12.265,11.702,11.784,8417189,0
2010-08-13,11.731,12.203,11.67,12.012,3827449,0
2010-08-16,11.9,12.189,11.815,11.854,2784430,0
2010-08-17,11.99,12.12,11.518,11.815,4024323,0
2010-08-18,11.868,11.967,11.64,11.9,2857532,0
2010-08-19,11.892,11.945,11.358,11.526,3974958,0
2010-08-20,11.472,11.51,11.161,11.259,7545916,0
2010-08-23,11.297,11.365,11.052,11.107,4229042,0
2010-08-24,10.992,11.107,10.734,10.939,5317557,0
2010-08-25,11.107,11.465,10.923,11.428,3708441,0
2010-08-26,11.534,11.702,11.358,11.434,2602557,0
2010-08-27,11.558,11.623,11.343,11.495,1605149,0
2010-08-30,11.343,11.428,11.205,11.343,728272,0
2010-08-31,11.165,11.499,11.135,11.398,2724837,0
2010-09-01,11.623,11.694,11.449,11.587,1547531,0
2010-09-02,11.343,11.518,11.213,11.387,6029532,0
2010-09-03,11.442,11.587,11.236,11.365,2578389,0
2010-09-07,11.403,11.449,11.243,11.358,2593142,0
2010-09-08,11.243,11.358,11.014,11.305,3606615,0
2010-09-09,11.335,11.487,11.161,11.32,3181285,0
2010-09-10,11.358,11.396,11.213,11.335,1137542,0
2010-09-13,11.449,11.51,11.327,11.442,3909451,0
2010-09-14,11.396,11.428,11.183,11.29,4013934,0
2010-09-15,11.183,11.282,11.022,11.107,7139537,0
2010-09-16,11.099,11.152,10.984,11.014,6795402,0
2010-09-17,10.877,11.236,10.756,11.13,7912437,0
2010-09-20,11.022,11.335,10.977,11.282,5275338,0
2010-09-21,11.06,11.282,11.046,11.282,1961000,0
2010-09-22,11.282,11.358,11.107,11.121,2007773,0
2010-09-23,10.992,11.161,10.939,11.014,2040329,0
2010-09-24,11.068,11.092,10.901,10.953,4518799,0
2010-09-27,10.877,11.084,10.863,11.052,3656983,0
2010-09-28,11.175,11.175,10.969,11.06,2041265,0
2010-09-29,11.113,11.161,11.022,11.06,2341816,0
2010-09-30,11.231,11.37,11.139,11.317,2754442,0
2010-10-01,11.32,11.428,11.138,11.22,4238519,0
2010-10-04,11.434,11.731,10.786,10.977,10815790,0
2010-10-05,11.052,11.121,10.572,10.749,20127863,0
2010-10-06,10.931,10.939,10.557,10.641,6913880,0
2010-10-07,10.557,10.969,10.557,10.84,4615650,0
2010-10-08,10.786,11.152,10.741,10.977,3889763,0
2010-10-11,10.947,11.046,10.808,11.031,2581587,0
2010-10-12,10.984,11.052,10.863,11.038,3068225,0
2010-10-13,11.167,11.396,11.092,11.282,6050192,0
2010-10-14,11.434,11.434,11.107,11.305,3868087,0
2010-10-15,11.38,11.396,11.183,11.365,2893363,0
2010-10-18,11.434,11.434,11.152,11.396,3124677,0
2010-10-19,11.161,11.327,11.138,11.313,5188642,0
2010-10-20,11.282,11.313,11.052,11.313,4300656,0
2010-10-21,11.358,11.373,11.052,11.152,4391817,0
2010-10-22,11.358,11.373,11.144,11.197,2959017,0
2010-10-25,11.259,11.434,11.259,11.365,3750778,0
2010-10-26,11.297,11.601,11.229,11.518,2947286,0
2010-10-27,11.534,11.541,11.282,11.327,3163519,0
2010-10-28,11.434,11.434,11.25,11.365,3497095,0
2010-10-29,11.468,11.694,11.468,11.686,4045119,0
2010-11-01,11.723,11.801,11.616,11.755,6504775,0
2010-11-02,11.854,11.854,11.686,11.769,3979075,0
2010-11-03,11.739,12.196,11.731,12.052,9716313,0
2010-11-04,12.319,12.387,12.136,12.387,9752051,0
2010-11-05,12.394,12.487,12.189,12.189,5281332,0
2010-11-08,12.189,12.327,11.587,11.983,8359168,0
2010-11-09,12.38,12.471,11.998,12.112,4610833,0
2010-11-10,11.845,12.06,11.801,11.974,3644976,0
2010-11-11,11.967,11.983,11.801,11.868,4567557,0
2010-11-12,11.83,11.967,11.616,11.784,4056041,0
2010-11-15,11.723,12.112,11.51,11.907,2492473,0
2010-11-16,11.892,11.931,11.632,11.762,3873283,0
2010-11-17,11.793,12.02,11.755,11.837,2213262,0
2010-11-18,11.945,12.098,11.854,12.06,2351518,0
2010-11-19,11.967,12.044,11.86,12.044,1463632,0
2010-11-22,11.967,12.044,11.815,11.967,3412866,0
2010-11-23,11.931,11.931,11.609,11.731,4650194,0
2010-11-24,11.632,11.83,11.632,11.731,2327478,0
2010-11-26,11.632,11.945,11.587,11.739,1954628,0
2010-11-29,11.694,11.892,11.587,11.808,6592771,0
2010-11-30,11.74,11.95,11.622,11.943,3612746,0
2010-12-01,11.945,12.037,11.708,11.793,2691237,0
2010-12-02,11.632,11.854,11.572,11.815,3586811,0
2010-12-03,11.769,11.793,11.428,11.479,4914443,0
2010-12-06,11.32,11.449,11.038,11.092,10100933,0
2010-12-07,11.197,11.282,11.052,11.22,4336562,0
2010-12-08,11.267,11.313,11.092,11.144,2904450,0
2010-12-09,11.282,11.282,10.871,10.992,5936370,0
2010-12-10,11.031,11.06,10.885,10.962,4653864,0
2010-12-13,11.06,11.06,10.823,10.901,4382249,0
2010-12-14,10.931,10.962,10.778,10.847,3677812,0
2010-12-15,10.885,11.006,10.854,11.006,3491032,0
2010-12-16,11.061,11.101,10.939,11.101,2464675,0
2010-12-17,11.052,11.313,10.977,11.313,3531166,0
2010-12-20,11.442,11.686,11.419,11.609,7127214,0
2010-12-21,11.541,11.616,11.197,11.25,6163195,0
2010-12-22,11.243,11.442,11.161,11.387,3500171,0
2010-12-23,11.205,11.335,11.144,11.197,3431980,0
2010-12-27,11.25,11.358,11.167,11.358,1795188,0
2010-12-28,11.396,11.428,11.282,11.403,2278215,0
2010-12-29,11.437,11.476,11.282,11.398,2561119,0
2010-12-30,11.437,11.499,11.414,11.49,2786199,0
2010-12-31,11.497,11.537,11.417,11.465,3578033,0
2011-01-03,11.503,11.694,11.472,11.664,3566343,0
2011-01-04,11.708,11.83,11.678,11.815,4269005,0
2011-01-05,11.739,11.967,11.632,11.959,3027361,0
2011-01-06,12.012,12.012,11.784,11.845,2874374,0
2011-01-07,11.892,11.931,11.578,11.716,3128417,0
2011-01-10,11.664,11.837,11.578,11.808,1785224,0
2011-01-11,11.793,11.884,11.694,11.769,2139800,0
2011-01-12,11.854,11.967,11.808,11.931,3425642,0
2011-01-13,11.876,12.005,11.623,11.694,2968732,0
2011-01-14,11.656,11.884,11.564,11.694,3039210,0
2011-01-18,11.419,11.51,10.908,11.144,12299772,0
2011-01-19,10.916,11.236,10.871,11.006,8189252,0
2011-01-20,11.031,11.092,10.061,10.808,13331317,0
2011-01-21,10.808,11.022,10.45,10.489,8809681,0
2011-01-24,10.725,10.877,10.505,10.871,7351239,0
2011-01-25,10.823,10.871,10.71,10.847,3089405,0
2011-01-26,10.871,10.999,10.786,10.947,4649247,0
2011-01-27,10.977,11.06,10.908,10.923,5009761,0
2011-01-28,10.908,10.953,10.519,10.641,2916441,0
2011-01-31,10.609,10.76,10.543,10.552,2616992,0
2011-02-01,10.657,10.801,10.527,10.764,8145479,0
2011-02-02,10.694,10.863,10.671,10.863,3536541,0
2011-02-03,10.823,10.871,10.756,10.764,1791448,0
2011-02-04,10.885,10.893,10.749,10.863,2289865,0
2011-02-07,10.885,11.014,10.793,10.901,2474697,0
2011-02-08,10.84,10.984,10.77,10.984,3388578,0
2011-02-09,10.969,11.038,10.587,10.611,7481256,0
2011-02-10,10.592,10.792,10.555,10.662,4707081,0
2011-02-11,10.626,11.022,10.611,10.969,2739114,0
2011-02-14,10.741,11.022,10.741,10.893,2452283,0
2011-02-15,10.854,10.931,10.793,10.823,1571755,0
2011-02-16,10.931,11.068,10.847,10.953,5755059,0
2011-02-18,11.038,11.076,10.808,10.863,3061154,0
2011-02-22,10.749,10.823,10.58,10.703,5452983,0
2011-02-23,10.657,10.694,10.42,10.467,3231984,0
2011-02-24,10.587,10.611,10.467,10.611,2744310,0
2011-02-25,10.592,10.668,10.415,10.615,1750976,0
2011-02-28,10.582,10.792,10.582,10.761,1722715,0
2011-03-01,10.762,10.823,10.662,10.74,4450125,0
2011-03-02,10.823,10.823,10.615,10.655,3751983,0
2011-03-03,10.662,10.701,10.577,10.701,5381803,0
2011-03-04,10.756,10.954,10.646,10.954,3855975,0
2011-03-07,10.992,11.13,10.764,10.823,2817705,0
2011-03-08,11.007,11.285,10.831,11.155,2170018,0
2011-03-09,11.246,11.354,11.109,11.17,1866189,0
2011-03-10,11.032,11.085,10.862,10.885,1079760,0
2011-03-11,10.939,11.208,10.877,11.163,1961532,0
2011-03-14,11.078,11.147,10.823,10.893,3567989,0
2011-03-15,10.546,10.777,10.462,10.748,5051193,0
2011-03-16,10.748,10.839,10.415,10.517,5534097,0
2011-03-17,10.699,10.761,10.498,10.731,4543027,0
2011-03-18,10.777,10.893,10.538,10.555,5554520,0
2011-03-21,10.732,10.931,10.609,10.724,3260244,0
2011-03-22,10.709,10.769,10.646,10.732,3019819,0
2011-03-23,10.769,10.8,10.677,10.769,1916447,0
2011-03-24,10.847,10.97,10.762,10.815,3233673,0
2011-03-25,10.885,10.924,10.692,10.715,2876676,0
2011-03-28,10.624,10.685,10.493,10.546,5703321,0
2011-03-29,10.523,10.97,10.502,10.877,6303890,0
2011-03-30,10.862,10.948,10.732,10.831,3046702,0
2011-03-31,10.84,10.888,10.768,10.873,1364776,0
2011-04-01,10.962,11.2,10.931,11.2,3277238,0
2011-04-04,11.094,11.254,11.094,11.192,1520410,0
2011-04-05,11.185,11.239,11.094,11.116,2019007,0
2011-04-06,11.2,11.208,10.847,10.877,2625084,0
2011-04-07,10.931,10.978,10.862,10.877,3538713,0
2011-04-08,10.97,11.147,10.939,11.139,2375581,0
2011-04-11,11.208,11.239,10.994,11.007,1884651,0
2011-04-12,10.94,11.041,10.807,10.924,2507955,0
2011-04-13,11.054,11.155,11.015,11.085,2066193,0
2011-04-14,11.07,11.101,10.893,11.078,2261326,0
2011-04-15,11.047,11.239,10.978,11.2,2498425,0
2011-04-18,11.007,11.047,10.807,10.893,2422050,0
2011-04-19,11.085,11.094,10.831,10.908,1784089,0
2011-04-20,11.085,11.109,10.931,11,1888248,0
2011-04-21,11.109,11.109,10.985,11.007,1241552,0
2011-04-25,11.015,11.047,10.908,10.962,575424,0
2011-04-26,10.994,11.085,10.931,11.047,1593202,0
2011-04-27,10.994,11.217,10.978,11.17,4113111,0
2011-04-28,11.155,11.239,10.994,11.2,2623916,0
2011-04-29,11.184,11.24,11.138,11.217,2643562,0
2011-05-02,11.192,11.348,11.185,11.285,1597739,0
2011-05-03,11.203,11.242,11.063,11.072,2165859,0
2011-05-04,11.047,11.07,10.807,10.885,2985153,0
2011-05-05,10.792,10.854,10.708,10.776,3902339,0
2011-05-06,10.862,10.971,10.785,10.955,3616041,0
2011-05-09,10.962,11.054,10.924,11.015,2260411,0
2011-05-10,11.032,11.116,10.931,11.094,1513353,0
2011-05-11,10.979,11.049,10.917,11.041,2358592,0
2011-05-12,10.962,10.985,10.815,10.885,2430862,0
2011-05-13,10.917,10.932,10.653,10.769,3740145,0
2011-05-16,10.777,10.893,10.668,10.847,2560947,0
2011-05-17,10.776,10.839,10.708,10.739,3367098,0
2011-05-18,10.807,10.831,10.739,10.792,1751340,0
2011-05-19,10.761,10.823,10.723,10.823,2797095,0
2011-05-20,10.785,10.799,10.699,10.731,3005084,0
2011-05-23,10.59,10.607,10.467,10.474,2419133,0
2011-05-24,10.59,10.708,10.506,10.645,3276442,0
2011-05-25,10.653,10.691,10.567,10.574,1178772,0
2011-05-26,10.699,10.699,10.506,10.614,1574636,0
2011-05-27,10.691,10.815,10.636,10.708,2046195,0
2011-05-31,10.862,10.949,10.723,10.932,2919870,0
2011-06-01,10.854,11.118,10.776,10.909,4322338,0
2011-06-02,10.949,10.994,10.831,10.987,2598676,0
2011-06-03,10.815,10.932,10.769,10.917,2108722,0
2011-06-06,10.871,10.877,10.708,10.723,1612227,0
2011-06-07,10.714,10.847,10.714,10.761,1222233,0
2011-06-08,10.785,10.854,10.691,10.769,2087789,0
2011-06-09,10.792,10.987,10.792,10.894,3022580,0
2011-06-10,10.761,10.862,10.535,10.614,2400505,0
2011-06-13,10.598,10.661,10.389,10.42,4070704,0
2011-06-14,10.535,10.59,10.35,10.403,4708440,0
2011-06-15,10.343,10.426,10.171,10.367,3236393,0
2011-06-16,10.367,10.367,10.118,10.233,4018081,0
2011-06-17,10.287,10.396,10.21,10.258,4057721,0
2011-06-20,10.272,10.359,10.102,10.163,3078551,0
2011-06-21,10.258,10.374,10.118,10.233,3059512,0
2011-06-22,10.218,10.233,10.093,10.093,4490283,0
2011-06-23,10.093,10.118,9.907,10,3437732,0
2011-06-24,10.039,10.054,9.838,9.838,2119598,0
2011-06-27,9.805,10.093,9.805,10.079,2220780,0
2011-06-28,9.939,10.102,9.939,10.007,3000017,0
2011-06-29,10.024,10.086,9.97,9.978,1371671,0
2011-06-30,9.983,10.015,9.735,9.911,25030193,0
2011-07-01,9.985,10.007,9.838,9.923,5356634,0
2011-07-05,9.93,10.062,9.868,9.916,4320347,0
2011-07-06,9.946,10.079,9.916,10.046,7084339,0
2011-07-07,10.093,10.334,10.039,10.079,4955976,0
2011-07-08,9.978,10.016,9.838,9.978,3186726,0
2011-07-11,9.829,9.892,9.519,9.658,6738898,0
2011-07-12,9.627,9.658,9.3871,9.4567,5509577,0
2011-07-13,9.503,9.652,9.4723,9.535,3101415,0
2011-07-14,9.581,9.597,9.3107,9.3332,3933027,0
2011-07-15,9.4106,9.4341,9.1619,9.2309,4455218,0
2011-07-18,9.2091,9.2705,9.1232,9.178,4571250,0
2011-07-19,9.2233,9.3558,9.1468,9.3332,3983574,0
2011-07-20,9.3254,9.3793,9.2469,9.3636,2778928,0
2011-07-21,9.503,9.535,9.3636,9.512,3273889,0
2011-07-22,9.488,9.588,9.2781,9.581,5612176,0
2011-07-25,9.543,9.805,9.543,9.705,6076259,0
2011-07-26,9.745,9.899,9.675,9.861,4341503,0
2011-07-27,9.783,9.853,9.69,9.729,3955734,0
2011-07-28,9.698,9.76,9.658,9.682,3060501,0
2011-07-29,9.582,9.751,9.502,9.629,4247830,0
2011-08-01,9.776,9.805,9.519,9.721,5033834,0
2011-08-02,9.588,9.675,9.4488,9.4567,4873317,0
2011-08-03,9.512,9.551,9.2309,9.551,4834640,0
2011-08-04,9.3254,9.4341,9.0693,9.1308,5902786,0
2011-08-05,9.2006,9.2545,8.8585,9.1308,5919183,0
2011-08-08,8.7891,8.8509,8.3156,8.494,9900564,0
2011-08-09,8.4243,8.5407,7.9274,8.3699,10824997,0
2011-08-10,8.1991,8.2689,7.7797,7.8653,9176352,0
2011-08-11,7.8574,8.0437,7.7565,8.005,10069612,0
2011-08-12,8.1137,8.1369,7.9663,8.0905,3973968,0
2011-08-15,8.1602,8.5095,8.1525,8.4786,2282139,0
2011-08-16,8.3544,8.6806,8.3467,8.4786,3026110,0
2011-08-17,8.4786,8.7348,8.4632,8.6184,3508166,0
2011-08-18,8.4243,8.502,8.0982,8.3,5203658,0
2011-08-19,8.1914,8.3854,8.1369,8.1369,3659417,0
2011-08-22,8.2846,8.3854,8.2223,8.2223,1886770,0
2011-08-23,8.2846,8.494,8.1757,8.4707,2864588,0
2011-08-24,8.4166,8.6806,8.3854,8.6339,2283020,0
2011-08-25,8.6261,8.6959,8.331,8.401,3779541,0
2011-08-26,8.3622,8.502,8.0748,8.3389,4724424,0
2011-08-29,8.4632,8.5872,8.401,8.5485,4367627,0
2011-08-30,8.5407,8.6959,8.4632,8.6106,3739447,0
2011-08-31,8.6928,9.0042,8.6689,8.8771,4810652,0
2011-09-01,8.9678,9.0533,8.797,8.8901,4083578,0
2011-09-02,8.765,8.8529,8.7089,8.7249,2449790,0
2011-09-06,8.4864,8.4864,8.2223,8.4399,5795237,0
2011-09-07,8.7193,8.7193,7.935,8.2147,9737708,0
2011-09-08,8.1602,8.3854,8.1215,8.2922,5649554,0
2011-09-09,8.1757,8.1835,7.943,7.9816,3573251,0
2011-09-12,8.0905,8.1137,7.7643,7.9663,3936656,0
2011-09-13,8.005,8.1059,7.8342,7.943,3943394,0
2011-09-14,8.005,8.1835,7.9505,8.1137,3672334,0
2011-09-15,8.2147,8.2302,8.1215,8.1835,1736123,0
2011-09-16,8.0905,8.1991,8.0283,8.0905,2781687,0
2011-09-19,7.9196,8.2068,7.8731,8.1914,4851573,0
2011-09-20,8.2535,8.3389,8.1369,8.2302,4126705,0
2011-09-21,8.2535,8.3,7.943,7.9505,3195082,0
2011-09-22,7.6945,7.7411,7.3761,7.4925,5342622,0
2011-09-23,7.4459,7.6323,7.3295,7.5547,4144671,0
2011-09-26,7.5934,7.7255,7.4771,7.7099,4258431,0
2011-09-27,7.9041,7.9895,7.7331,7.803,5144658,0
2011-09-28,7.7877,7.8342,7.4925,7.5314,4871836,0
2011-09-29,7.6323,7.7643,7.6088,7.6945,4234149,0
2011-09-30,7.5312,7.6113,7.2347,7.4029,5753438,0
2011-10-03,7.4305,7.4771,7.213,7.2364,3281743,0
2011-10-04,7.0422,7.1121,6.8559,7.1121,6452464,0
2011-10-05,7.0656,7.345,6.9723,7.3295,5179395,0
2011-10-06,7.2908,7.6479,7.2672,7.5934,2812061,0
2011-10-07,7.6634,7.679,7.4614,7.516,3752847,0
2011-10-10,7.7565,7.8419,7.679,7.7797,3711623,0
2011-10-11,7.7722,7.7722,7.6245,7.6479,4300748,0
2011-10-12,7.7489,8.0671,7.7177,7.935,5157041,0
2011-10-13,7.943,7.9663,7.7489,7.8342,5384387,0
2011-10-14,7.935,7.9583,7.7722,7.8885,4786729,0
2011-10-17,7.8419,7.8807,7.679,7.7177,3671544,0
2011-10-18,7.7411,8.0982,7.6945,8.0283,5043352,0
2011-10-19,8.0283,8.1757,7.9816,8.036,3343315,0
2011-10-20,7.9895,8.1059,7.8731,8.0205,2232267,0
2011-10-21,8.1369,8.4166,8.0982,8.3079,3062728,0
2011-10-24,8.3622,8.6883,8.3544,8.6261,4075547,0
2011-10-25,8.5167,8.5406,8.3804,8.4766,2892953,0
2011-10-26,8.5717,8.9061,8.533,8.828,4287059,0
2011-10-27,8.9833,9.1865,8.9061,9.1147,3514670,0
2011-10-28,9.0372,9.0854,8.8585,8.9295,4054000,0
2011-10-31,8.8529,8.8529,8.4766,8.5247,4979752,0
2011-11-01,8.3244,8.3323,7.9397,8.2043,4983734,0
2011-11-02,8.3544,8.502,8.2612,8.4555,2343079,0
2011-11-03,8.5406,8.7729,8.4686,8.7411,2404187,0
2011-11-04,8.6609,8.8207,8.5728,8.7889,1744033,0
2011-11-07,8.7815,8.9061,8.6573,8.8509,3889084,0
2011-11-08,8.8354,8.8827,8.6649,8.7815,2438563,0
2011-11-09,8.3083,8.6849,8.3083,8.3804,4627313,0
2011-11-10,8.5167,8.5167,8.3563,8.4365,3215347,0
2011-11-11,8.6208,8.8373,8.5487,8.7411,2117872,0
2011-11-14,8.6959,8.7115,8.3931,8.5407,5745033,0
2011-11-15,8.5174,8.6649,8.4632,8.5717,3140914,0
2011-11-16,8.5717,8.7815,8.5641,8.6417,3459819,0
2011-11-17,8.6806,8.7426,8.5174,8.5796,3708933,0
2011-11-18,8.5807,8.7812,8.5406,8.6689,2331643,0
2011-11-21,8.4845,8.5807,8.4044,8.5167,3905790,0
2011-11-22,8.4926,8.9097,8.4926,8.829,6256715,0
2011-11-23,8.6689,8.7729,8.6128,8.7329,3679580,0
2011-11-25,8.4845,8.8132,8.3645,8.717,3136306,0
2011-11-28,8.9256,9.1251,8.8613,9.109,4469056,0
2011-11-29,9.1005,9.2856,9.0372,9.1175,3371293,0
2011-11-30,9.3901,9.549,9.2998,9.549,4102586,0
2011-12-01,9.575,9.735,9.4537,9.4694,3058169,0
2011-12-02,9.534,9.582,9.229,9.2451,3867418,0
2011-12-05,9.4145,9.613,9.3822,9.4625,3118058,0
2011-12-06,9.4057,9.439,8.9256,8.9341,6566802,0
2011-12-07,8.9416,8.9815,8.7889,8.8529,4645373,0
2011-12-08,8.7089,8.7329,8.2443,8.3486,6859433,0
2011-12-09,8.3486,8.4845,8.2683,8.2762,2473465,0
2011-12-12,8.2122,8.2203,7.8596,8.0118,3250635,0
2011-12-13,8.108,8.132,7.7475,7.8117,3244355,0
2011-12-14,7.7556,7.8195,7.5953,7.6993,2359465,0
2011-12-15,7.7315,7.8036,7.5713,7.6033,1967778,0
2011-12-16,7.5713,7.7315,7.4912,7.5152,3713110,0
2011-12-19,7.5792,7.7635,7.4671,7.5152,2908214,0
2011-12-20,7.6993,7.8117,7.443,7.6674,3611765,0
2011-12-21,7.6113,7.6513,7.4912,7.6033,2735367,0
2011-12-22,7.6273,7.7155,7.5552,7.6433,2028063,0
2011-12-23,7.6273,7.6593,7.5792,7.6113,1356163,0
2011-12-27,7.6993,7.7556,7.5552,7.5713,1068148,0
2011-12-28,7.5792,7.6433,7.4269,7.5152,1033441,0
2011-12-29,7.6433,7.6835,7.4269,7.5713,1425658,0
2011-12-30,7.5407,7.6902,7.4912,7.5906,1069955,0
2012-01-03,7.8117,7.9157,7.7795,7.8357,1641612,0
2012-01-04,7.8117,7.8195,7.6113,7.6674,1858247,0
2012-01-05,7.6593,8.0279,7.6354,8.0199,3897594,0
2012-01-06,8.0118,8.1001,7.8756,7.9477,1565354,0
2012-01-09,8.0679,8.2043,8.0519,8.1001,1761720,0
2012-01-10,8.2122,8.3486,8.132,8.1561,1117479,0
2012-01-11,8.2762,8.4044,8.1962,8.2923,1650441,0
2012-01-12,8.3645,8.5728,8.1802,8.3403,1339164,0
2012-01-13,8.2762,8.4125,8.2203,8.4044,1479152,0
2012-01-17,8.6047,8.6047,8.3563,8.3804,1953321,0
2012-01-18,8.2443,8.5085,8.2362,8.4845,1354759,0
2012-01-19,8.5728,8.5968,8.2762,8.2923,2298196,0
2012-01-20,8.3486,8.3486,8.0679,8.2122,2029214,0
2012-01-23,8.2602,8.3645,8.1962,8.2443,1459616,0
2012-01-24,8.172,8.2683,8.1401,8.2283,1550839,0
2012-01-25,8.172,8.3724,8.1641,8.3003,2745899,0
2012-01-26,8.3804,8.4766,8.172,8.3163,2126668,0
2012-01-27,8.3003,8.3563,8.2283,8.2923,790599,0
2012-01-30,8.132,8.4445,8.132,8.4285,2307924,0
2012-01-31,8.5198,8.6939,8.4535,8.5447,2846723,0
2012-02-01,8.7329,8.765,8.5648,8.6928,2381391,0
2012-02-02,8.7329,8.829,8.6528,8.8132,2821239,0
2012-02-03,8.9013,9.0457,8.8529,9.0287,2348259,0
2012-02-06,8.9341,9.1005,8.8613,9.1005,1882297,0
2012-02-07,9.0618,9.1175,8.9256,9.093,1590420,0
2012-02-08,9.1175,9.2063,9.0372,9.0703,2437079,0
2012-02-09,9.1251,9.1666,9.0457,9.1175,927965,0
2012-02-10,8.95,9.0042,8.9013,8.9416,1414265,0
2012-02-13,9.0457,9.1005,8.989,9.0126,766956,0
2012-02-14,8.989,9.0287,8.9256,9.0211,629414,0
2012-02-15,9.0126,9.606,8.9966,9.599,4527052,0
2012-02-16,9.4625,9.551,9.1979,9.4459,4087473,0
2012-02-17,9.4459,9.822,9.3969,9.783,2746933,0
2012-02-21,9.783,9.839,9.4625,9.638,2223094,0
2012-02-22,9.582,9.71,9.4939,9.71,1657672,0
2012-02-23,9.655,9.799,9.613,9.766,1615701,0
2012-02-24,9.887,10.046,9.814,10.015,2311166,0
2012-02-27,9.895,9.959,9.814,9.926,1273970,0
2012-02-28,9.902,9.911,9.727,9.743,2633489,0
2012-02-29,9.821,9.88,9.689,9.748,1748437,0
2012-03-01,9.806,9.871,9.727,9.863,1739180,0
2012-03-02,9.814,9.847,9.71,9.743,1670248,0
2012-03-05,9.727,9.775,9.599,9.718,1933048,0
2012-03-06,9.551,9.551,9.3264,9.3734,2651862,0
2012-03-07,9.439,9.629,9.439,9.613,2040414,0
2012-03-08,9.718,9.735,9.543,9.662,2288204,0
2012-03-09,9.655,9.686,9.4851,9.4851,1624111,0
2012-03-12,9.4214,9.502,9.3107,9.4694,3168470,0
2012-03-13,9.4214,9.4302,8.9585,9.0533,6878858,0
2012-03-14,9.0126,9.2063,8.9966,9.1251,3845484,0
2012-03-15,9.1827,9.2129,9.0703,9.1497,3016674,0
2012-03-16,9.1497,9.2205,8.8445,8.8445,8346047,0
2012-03-19,8.8529,9.0457,8.6689,8.7089,6104603,0
2012-03-20,8.6128,8.7329,8.3244,8.3563,5828690,0
2012-03-21,8.6928,8.7249,8.4125,8.701,3461225,0
2012-03-22,8.5487,8.9966,8.5327,8.9966,4899046,0
2012-03-23,9.0126,9.0287,8.8373,8.95,3365988,0
2012-03-26,8.9966,9.0126,8.8132,8.8207,3371375,0
2012-03-27,8.829,8.9172,8.701,8.7729,1987070,0
2012-03-28,8.95,9.0372,8.7729,8.9734,5557676,0
2012-03-29,8.9966,9.0372,8.7812,9.0211,3394023,0
2012-03-30,9.025,9.0504,8.8845,8.9435,1582886,0
2012-04-02,9.1005,9.2205,8.9256,9.0126,2159957,0
2012-04-03,8.9585,8.9966,8.7812,8.8132,2347092,0
2012-04-04,8.765,8.9256,8.6689,8.8771,5211684,0
2012-04-05,8.7729,8.9013,8.5567,8.8613,2711395,0
2012-04-09,8.8373,8.8613,8.7411,8.749,959870,0
2012-04-10,8.765,8.765,8.4686,8.4766,1834711,0
2012-04-11,8.4845,8.6287,8.4445,8.4926,1111060,0
2012-04-12,8.6287,8.701,8.4926,8.6128,3077539,0
2012-04-13,8.5167,8.5968,8.3885,8.4044,2212384,0
2012-04-16,8.4445,8.5085,8.3163,8.3804,1442312,0
2012-04-17,8.4451,8.5033,8.3621,8.3703,1273408,0
2012-04-18,8.2843,8.3486,8.2443,8.2443,1206614,0
2012-04-19,8.2443,8.3003,8.1561,8.172,2121246,0
2012-04-20,8.1962,8.2602,8.1561,8.1641,949870,0
2012-04-23,8.0841,8.124,7.8518,7.8677,2925366,0
2012-04-24,7.9078,8.0359,7.8997,7.9799,2818874,0
2012-04-25,8.0918,8.2362,8.0918,8.2043,2065537,0
2012-04-26,8.1401,8.2283,8.0918,8.124,895024,0
2012-04-27,8.132,8.1481,7.9638,8.1401,1514021,0
2012-04-30,8.1465,8.163,8.0551,8.163,1015885,0
2012-05-01,8.1797,8.304,8.08,8.246,850942,0
2012-05-02,8.2283,8.2283,8.0279,8.132,1018161,0
2012-05-03,8.0966,8.1381,7.8312,7.8561,1173904,0
2012-05-04,7.8117,7.9237,7.5393,7.7234,2279566,0
2012-05-07,7.7234,7.8117,7.5472,7.7877,849118,0
2012-05-08,7.6993,7.7315,7.451,7.6835,1432167,0
2012-05-09,7.5906,7.6072,7.4579,7.5325,1020559,0
2012-05-10,7.6072,7.6902,7.5492,7.5906,868837,0
2012-05-11,7.5076,7.7813,7.4579,7.5906,1131162,0
2012-05-14,7.443,7.4991,7.2508,7.2828,3108580,0
2012-05-15,7.3308,7.6593,7.2428,7.2748,2613998,0
2012-05-16,7.2909,7.3951,7.2267,7.339,1042912,0
2012-05-17,7.3308,7.3308,6.9544,6.9863,3240519,0
2012-05-18,7.0348,7.1094,6.8937,6.9768,2946758,0
2012-05-21,6.9623,7.0745,6.9303,7.0264,2533100,0
2012-05-22,7.0018,7.0763,6.9104,6.9518,2777837,0
2012-05-23,6.9436,6.9601,6.7113,6.9269,2357755,0
2012-05-24,6.9436,7.0348,6.8772,6.9933,1866279,0
2012-05-25,6.9601,6.9601,5.6494,5.8569,11112813,0
2012-05-29,6.2302,6.5868,6.2302,6.4955,7539243,0
2012-05-30,6.4126,6.7029,6.1803,6.2551,6747560,0
2012-05-31,6.3213,6.3795,6.0725,6.1141,3896308,0
2012-06-01,6.0974,6.1056,5.89,5.9977,3689888,0
2012-06-04,6.0144,6.0974,5.8983,6.0062,1481555,0
2012-06-05,5.9149,6.1223,5.89,6.0062,2156224,0
2012-06-06,6.0806,6.4623,6.0806,6.3213,2796314,0
2012-06-07,6.3463,6.7279,6.3463,6.5784,3887864,0
2012-06-08,6.5536,6.6033,6.4623,6.5868,2420104,0
2012-06-11,6.5784,6.6531,6.3463,6.3545,1186790,0
2012-06-12,6.3296,6.6033,6.2716,6.6033,2187648,0
2012-06-13,6.5703,6.5868,6.2383,6.2716,1682697,0
2012-06-14,6.2218,6.4955,6.2218,6.3629,1737233,0
2012-06-15,6.4458,6.5784,6.3048,6.4541,2034604,0
2012-06-18,6.4043,6.7196,6.3795,6.6366,1503594,0
2012-06-19,6.6531,6.8026,6.6449,6.7528,1202571,0
2012-06-20,6.7196,6.8026,6.6033,6.736,1647423,0
2012-06-21,6.6531,6.7029,6.3795,6.4043,1535107,0
2012-06-22,6.4126,6.5536,6.3463,6.4955,1193700,0
2012-06-25,6.3959,6.4458,6.1803,6.3048,1122615,0
2012-06-26,6.3878,6.5784,6.2632,6.4623,2196021,0
2012-06-27,6.4209,6.6865,6.3629,6.6449,2015647,0
2012-06-28,6.562,6.6366,6.4126,6.4955,1167780,0
2012-06-29,6.678,6.8441,6.6283,6.7279,1122307,0
2012-07-02,6.8108,6.8441,6.5703,6.6033,2016357,0
2012-07-03,6.678,6.8192,6.6366,6.7942,983080,0
2012-07-05,6.761,6.8273,6.3296,6.5703,4120557,0
2012-07-06,6.5121,6.5288,6.3213,6.4541,2337709,0
2012-07-09,6.3878,6.4623,6.3213,6.4541,1221308,0
2012-07-10,6.4623,6.6366,6.4292,6.4292,1838542,0
2012-07-11,6.4292,6.6947,6.4292,6.6615,1483810,0
2012-07-12,6.5203,6.6615,6.5121,6.5951,2000630,0
2012-07-13,6.5703,6.736,6.5121,6.7279,916998,0
2012-07-16,6.7196,6.8192,6.6118,6.8026,1148902,0
2012-07-17,6.678,7.0018,6.6449,6.9436,1769865,0
2012-07-18,6.9021,7.1012,6.8855,7.018,1492601,0
2012-07-19,7.0763,7.3251,7.0348,7.2339,2650893,0
2012-07-20,7.1178,7.2007,7.0597,7.0597,1856365,0
2012-07-23,6.7446,6.7691,6.5203,6.5784,6198752,0
2012-07-24,6.6201,6.6697,6.4458,6.4955,4063431,0
2012-07-25,6.562,6.6201,6.4873,6.537,1910698,0
2012-07-26,6.736,6.869,6.5784,6.8441,1244098,0
2012-07-27,6.6531,7.0515,6.6531,7.0348,835291,0
2012-07-30,6.9021,7.1012,6.9021,7.0431,1065310,0
2012-07-31,7.0099,7.0845,6.8605,6.9601,1736005,0
2012-08-01,6.9684,7.3832,6.9684,7.2173,5032338,0
2012-08-02,7.1345,7.2671,7.0845,7.2173,2296786,0
2012-08-03,7.35,7.5575,7.2255,7.4246,5117206,0
2012-08-06,7.4662,7.5325,7.4331,7.4745,966781,0
2012-08-07,7.5076,7.5657,7.3749,7.4413,1739892,0
2012-08-08,7.4164,7.5906,7.3582,7.5741,876166,0
2012-08-09,7.5076,7.715,7.5076,7.6486,710022,0
2012-08-10,7.6571,7.8561,7.5822,7.8063,1840757,0
2012-08-13,7.7233,7.8477,7.6571,7.6985,1141836,0
2012-08-14,7.7317,7.8394,7.7068,7.7813,2536856,0
2012-08-15,8.0551,8.669,7.715,8.4616,6816004,0
2012-08-16,8.4948,8.7105,8.1465,8.3123,7328766,0
2012-08-17,8.3289,9.0335,8.3289,8.9594,5333099,0
2012-08-20,8.7851,8.8845,8.5115,8.6857,2802348,0
2012-08-21,8.7437,8.8021,8.5944,8.6443,1743459,0
2012-08-22,8.6275,8.6939,8.5778,8.6026,2230579,0
2012-08-23,8.6026,8.6275,8.4948,8.5528,865488,0
2012-08-24,8.5278,8.6774,8.4616,8.6026,1716122,0
2012-08-27,8.669,8.669,8.5363,8.6275,758337,0
2012-08-28,8.6857,8.8509,8.5944,8.6774,1067074,0
2012-08-29,8.6774,8.7188,8.611,8.7023,1014520,0
2012-08-30,8.5861,8.6523,8.5363,8.6523,2234713,0
2012-08-31,8.7105,8.8427,8.6857,8.8189,3112815,0
2012-09-04,8.8021,8.8761,8.7353,8.8354,1580865,0
2012-09-05,8.7521,9.1421,8.7023,9.1166,3303260,0
2012-09-06,9.1505,9.4821,9.1251,9.3901,4509881,0
2012-09-07,9.3577,9.706,9.3087,9.689,4714856,0
2012-09-10,9.549,9.656,9.4978,9.566,2600049,0
2012-09-11,9.4978,9.764,9.4978,9.732,4222173,0
2012-09-12,9.664,9.773,9.656,9.706,2250247,0
2012-09-13,9.681,9.997,9.63,9.946,3394842,0
2012-09-14,9.973,10.012,9.813,9.914,3580201,0
2012-09-17,9.896,9.922,9.723,9.813,2145076,0
2012-09-18,9.773,9.939,9.706,9.914,2096998,0
2012-09-19,9.939,9.955,9.798,9.847,2064059,0
2012-09-20,9.732,9.789,9.582,9.681,2129030,0
2012-09-21,9.1591,9.756,9.1591,9.698,1633941,0
2012-09-24,9.607,9.681,9.541,9.558,1844481,0
2012-09-25,9.532,9.673,9.4478,9.622,2127751,0
2012-09-26,9.566,9.63,9.3901,9.566,3082508,0
2012-09-27,9.714,9.93,9.706,9.773,3380034,0
2012-09-28,9.582,9.922,9.523,9.872,3684980,0
2012-10-01,9.821,9.914,9.798,9.839,3621589,0
2012-10-02,9.93,10.045,9.756,9.989,2296357,0
2012-10-03,9.989,10.286,9.896,10.171,4581864,0
2012-10-04,10.045,10.155,9.914,9.939,1879397,0
2012-10-05,9.964,9.997,9.689,9.756,1918447,0
2012-10-08,9.748,9.748,9.4478,9.622,1661359,0
2012-10-09,9.599,9.599,9.4234,9.4567,1654501,0
2012-10-10,9.441,9.4567,9.2658,9.3499,1233150,0
2012-10-11,9.4567,9.49,9.3254,9.4155,1058402,0
2012-10-12,9.3656,9.507,9.3499,9.4478,629588,0
2012-10-15,9.4733,9.558,9.2658,9.3254,1532969,0
2012-10-16,9.2913,9.3832,8.8761,9.1505,4429518,0
2012-10-17,9.1761,9.2233,9.1251,9.1505,1701767,0
2012-10-18,9.1761,9.2744,9.0844,9.2573,2048293,0
2012-10-19,9.3087,9.3087,9.1505,9.2006,877274,0
2012-10-22,9.108,9.4478,9.108,9.3901,1727709,0
2012-10-23,9.0174,9.2744,8.9519,9.0174,991350,0
2012-10-24,9.092,9.1166,8.8594,8.9097,1011163,0
2012-10-25,8.9594,9.0089,8.8678,8.8845,728944,0
2012-10-26,8.8594,8.9182,8.7603,8.8845,680714,0
2012-10-31,8.9182,9.1676,8.8929,9.1421,1852701,0
2012-11-01,9.2233,9.4478,9.0996,9.441,3412275,0
2012-11-02,9.4077,9.4567,9.2913,9.3989,1889872,0
2012-11-05,9.3254,9.3411,9.1676,9.2998,797037,0
2012-11-06,9.2828,9.3744,9.2158,9.3744,641896,0
2012-11-07,9.3087,9.3254,9.1676,9.1846,1442900,0
2012-11-08,9.1676,9.3499,9.0004,9.0004,2142442,0
2012-11-09,8.6774,9.0004,8.5278,8.8761,1378816,0
2012-11-12,8.7686,8.9843,8.7353,8.8509,406417,0
2012-11-13,8.8021,8.9594,8.6608,8.8845,980526,0
2012-11-14,9.0335,9.092,8.8509,9.0844,1557377,0
2012-11-15,8.9266,9.108,8.8189,8.8427,1674392,0
2012-11-16,8.8845,8.8845,8.6857,8.8189,705541,0
2012-11-19,8.9013,8.9678,8.7686,8.9013,1082862,0
2012-11-20,8.9266,8.9843,8.8261,8.9678,648995,0
2012-11-21,9.0004,9.0004,8.8509,8.8678,864446,0
2012-11-23,8.9519,9.2233,8.8761,8.9266,1296962,0
2012-11-26,8.9266,8.9678,8.7023,8.7105,1504055,0
2012-11-27,8.7521,8.7935,8.3538,8.3871,2971507,0
2012-11-28,8.3538,8.5115,8.2127,8.4784,2515419,0
2012-11-29,8.5447,8.5447,8.4119,8.5033,1438348,0
2012-11-30,8.7271,8.8761,8.5944,8.7768,4274402,0
2012-12-03,8.7521,8.8261,8.5695,8.5695,1504682,0
2012-12-04,8.5778,8.9678,8.5447,8.9594,1971799,0
2012-12-05,8.9519,9.0089,8.8104,8.8929,1277337,0
2012-12-06,8.8761,8.9919,8.8104,8.9758,1021772,0
2012-12-07,8.9519,9.1251,8.7935,9.0996,947387,0
2012-12-10,9.1251,9.3901,9.0504,9.3411,1600664,0
2012-12-11,9.3254,9.4155,9.2998,9.3332,1150118,0
2012-12-12,9.3087,9.3087,9.1591,9.1761,1627680,0
2012-12-13,9.0844,9.3087,9.0675,9.2091,865280,0
2012-12-14,9.1505,9.3254,9.0996,9.1336,1915102,0
2012-12-17,9.3087,9.4567,9.2006,9.4478,1707400,0
2012-12-18,9.4322,9.541,9.3499,9.541,1067421,0
2012-12-19,9.541,9.541,9.3332,9.3332,1148396,0
2012-12-20,9.4478,9.49,9.2913,9.3087,1161548,0
2012-12-21,9.2233,9.2573,8.9182,9.0004,2983679,0
2012-12-24,8.4451,8.8761,8.3788,8.7521,1072128,0
2012-12-26,8.7188,9.0844,8.6443,8.9013,1748597,0
2012-12-27,8.8594,8.9519,8.7686,8.9182,1606066,0
2012-12-28,8.8761,8.9266,8.6275,8.6443,819297,0
2012-12-31,8.6359,8.7271,8.5115,8.7023,678992,0
2013-01-02,8.8929,8.9758,8.7768,8.8678,720800,0
2013-01-03,8.8929,9.0174,8.7353,8.9182,921285,0
2013-01-04,8.8678,9.092,8.8594,9.092,438638,0
2013-01-07,9.1166,9.1251,9.0419,9.108,800705,0
2013-01-08,9.0335,9.076,8.7105,8.7686,1696875,0
2013-01-09,8.8104,9.025,8.7437,8.8845,602821,0
2013-01-10,8.8845,8.9919,8.8104,8.8594,750073,0
2013-01-11,8.8845,8.8845,8.7353,8.7851,501389,0
2013-01-14,8.8594,9.2233,8.7935,8.9182,1266762,0
2013-01-15,8.935,9.1251,8.8261,9.1166,1507727,0
2013-01-16,9.1166,9.782,9.059,9.764,6300769,0
2013-01-17,9.789,9.989,9.748,9.872,3681126,0
2013-01-18,9.946,9.946,9.706,9.872,2539025,0
2013-01-22,10.004,10.053,9.93,10.029,3656556,0
2013-01-23,9.964,10.087,9.946,10.021,926982,0
2013-01-24,10.087,10.194,9.955,10.137,2614186,0
2013-01-25,10.179,10.186,9.955,9.98,1707986,0
2013-01-28,10.053,10.105,9.88,9.98,925344,0
2013-01-29,9.997,10.071,9.756,9.896,1438840,0
2013-01-30,9.939,10.004,9.821,9.872,564377,0
2013-01-31,9.905,10.021,9.839,9.964,1681487,0
2013-02-01,10.045,10.179,9.989,10.131,929236,0
2013-02-04,10.038,10.32,9.955,10.171,1837754,0
2013-02-05,10.137,10.32,10.137,10.254,2215936,0
2013-02-06,10.146,10.254,10.079,10.203,945528,0
2013-02-07,10.137,10.186,10.045,10.105,784515,0
2013-02-08,10.162,10.294,10.071,10.237,1390756,0
2013-02-11,10.27,10.452,10.146,10.41,1882927,0
2013-02-12,10.41,10.452,10.22,10.245,1232653,0
2013-02-13,10.303,10.32,10.211,10.286,1528109,0
2013-02-14,10.237,10.312,10.021,10.113,734849,0
2013-02-15,10.096,10.254,10.087,10.179,804551,0
2013-02-19,10.194,10.354,10.179,10.27,968659,0
2013-02-20,10.211,10.279,9.964,10.038,1012623,0
2013-02-21,9.914,9.914,9.639,9.782,1937711,0
2013-02-22,9.88,10.062,9.789,10.062,1354887,0
2013-02-25,10.004,10.096,9.773,9.782,1204703,0
2013-02-26,9.714,9.798,9.582,9.63,1510826,0
2013-02-27,9.689,9.821,9.59,9.798,1809713,0
2013-02-28,9.83,9.955,9.764,9.905,1404616,0
2013-03-01,9.798,9.955,9.714,9.914,1042621,0
2013-03-04,9.914,9.989,9.748,9.798,1596826,0
2013-03-05,9.872,10.087,9.83,10.053,2225791,0
2013-03-06,10.211,10.519,10.137,10.371,4031737,0
2013-03-07,10.61,10.635,10.27,10.294,2303832,0
2013-03-08,10.41,10.444,10.113,10.155,1475152,0
2013-03-11,10.105,10.27,10.105,10.171,998590,0
2013-03-12,10.211,10.32,9.98,10.021,1194225,0
2013-03-13,10.053,10.087,9.839,9.964,1007866,0
2013-03-14,9.955,10.004,9.88,9.946,1199785,0
2013-03-15,9.88,9.939,9.681,9.764,2844977,0
2013-03-18,9.582,9.648,9.4567,9.515,1640407,0
2013-03-19,9.599,9.681,9.4733,9.599,1411754,0
2013-03-20,9.689,9.88,9.507,9.764,1417056,0
2013-03-21,9.74,9.813,9.689,9.714,677371,0
2013-03-22,9.782,9.855,9.706,9.83,636886,0
2013-03-25,9.864,9.889,9.622,9.681,1045854,0
2013-03-26,9.656,9.732,9.49,9.656,818198,0
2013-03-27,9.558,9.798,9.4655,9.789,2074305,0
2013-03-28,9.664,9.914,9.656,9.864,2237261,0
2013-04-01,9.839,9.955,9.773,9.905,2502127,0
2013-04-02,10.004,10.345,10.004,10.186,1873638,0
2013-04-03,10.203,10.279,9.855,9.864,2243426,0
2013-04-04,9.821,9.889,9.549,9.582,3885009,0
2013-04-05,9.4821,9.748,9.4655,9.698,1683059,0
2013-04-08,9.673,9.74,9.59,9.732,554590,0
2013-04-09,9.798,10.045,9.689,9.905,1591926,0
2013-04-10,9.955,10.038,9.88,9.939,1016493,0
2013-04-11,9.939,10.021,9.88,9.98,689240,0
2013-04-12,9.872,10.203,9.872,10.186,1430479,0
2013-04-15,10.079,10.179,9.914,9.955,1899110,0
2013-04-16,9.955,10.122,9.946,10.062,1585942,0
2013-04-17,10.021,10.029,9.905,9.939,1408073,0
2013-04-18,10.179,10.312,9.905,10.263,4113102,0
2013-04-19,10.354,10.452,10.203,10.303,5057562,0
2013-04-22,10.328,10.337,10.071,10.203,2247759,0
2013-04-23,10.237,10.27,10.087,10.146,3395864,0
2013-04-24,10.162,10.229,10.096,10.162,2656851,0
2013-04-25,10.295,10.476,10.242,10.37,3089122,0
2013-04-26,10.332,10.386,10.135,10.135,1292257,0
2013-04-29,10.143,10.153,9.946,9.964,2099891,0
2013-04-30,9.973,10.036,9.81,9.847,3109666,0
2013-05-01,9.883,9.892,9.765,9.819,1743631,0
2013-05-02,9.874,9.883,9.532,9.64,1515527,0
2013-05-03,9.694,9.828,9.595,9.621,3106797,0
2013-05-06,9.703,9.748,9.621,9.64,2106805,0
2013-05-07,9.721,9.793,9.585,9.711,1737332,0
2013-05-08,9.731,10.135,9.731,10.08,1606695,0
2013-05-09,10.089,10.179,9.964,10.008,767129,0
2013-05-10,10.052,10.179,10.026,10.153,786708,0
2013-05-13,10.089,10.127,10.043,10.117,810620,0
2013-05-14,10.117,10.197,10.052,10.17,909240,0
2013-05-15,10.17,10.233,9.63,9.847,2203977,0
2013-05-16,9.838,9.838,9.577,9.621,1254406,0
2013-05-17,9.56,9.64,9.56,9.621,912475,0
2013-05-20,9.63,9.784,9.55,9.721,664391,0
2013-05-21,9.703,9.847,9.667,9.81,615856,0
2013-05-22,9.765,9.838,9.4782,9.56,1393848,0
2013-05-23,9.505,9.514,9.3166,9.4234,1777015,0
2013-05-24,9.2989,9.4234,9.2989,9.343,1425424,0
2013-05-28,9.4234,9.486,9.3264,9.3695,1223577,0
2013-05-29,9.3342,9.3793,9.2167,9.262,1102589,0
2013-05-30,9.2526,9.3518,9.0646,9.0835,1917197,0
2013-05-31,9.0996,9.1544,8.8217,8.9482,1762673,0
2013-06-03,8.9116,8.991,8.8391,8.9295,1925135,0
2013-06-04,8.9021,9.0193,8.8039,8.8391,1251504,0
2013-06-05,8.8845,8.9209,8.7137,8.7767,1095015,0
2013-06-06,8.8039,8.8308,8.5967,8.6777,1867438,0
2013-06-07,8.6955,8.9209,8.6866,8.9116,1640596,0
2013-06-10,8.8938,9.0467,8.8751,8.965,1855089,0
2013-06-11,8.9295,8.9833,8.7855,8.8938,873259,0
2013-06-12,8.9482,8.9575,8.8217,8.8938,794835,0
2013-06-13,8.8391,9.0646,8.7946,9.0278,812984,0
2013-06-14,8.9833,9.2347,8.9482,9.2082,784321,0
2013-06-17,9.3264,9.3881,9.1638,9.1818,704859,0
2013-06-18,9.2082,9.3959,9.1458,9.343,697384,0
2013-06-19,9.262,9.514,9.2431,9.2526,2174609,0
2013-06-20,9.0996,9.1175,8.8123,8.9833,1921785,0
2013-06-21,8.991,9.074,8.7227,8.8576,1345282,0
2013-06-24,8.6955,8.8308,8.6417,8.7047,1707872,0
2013-06-25,8.7855,8.8938,8.7227,8.7585,1163888,0
2013-06-26,8.8039,8.9388,8.8039,8.8391,913510,0
2013-06-27,8.9388,9.2526,8.9388,9.1733,1276310,0
2013-06-28,9.1902,9.1902,9.0099,9.0467,1630825,0
2013-07-01,9.1269,9.1458,8.9833,9.0646,818379,0
2013-07-02,9.074,9.1458,8.8845,8.9575,978029,0
2013-07-03,8.9295,9.0278,8.8039,8.8039,921030,0
2013-07-05,8.8938,8.9833,8.7946,8.965,1628091,0
2013-07-08,9.0193,9.109,8.8751,8.9116,710442,0
2013-07-09,9.0099,9.0372,8.7675,8.8938,1006423,0
2013-07-10,8.9388,9.074,8.8308,8.9575,1124560,0
2013-07-11,9.1175,9.2705,9.0835,9.1364,978572,0
2013-07-12,9.1364,9.3342,9.1269,9.3342,792289,0
2013-07-15,9.3959,9.4958,9.3881,9.3959,909303,0
2013-07-16,9.3959,9.3959,9.2895,9.3518,569252,0
2013-07-17,9.3616,9.4429,9.2989,9.3616,738942,0
2013-07-18,9.3078,9.4155,9.2431,9.3264,993768,0
2013-07-19,9.28,9.4694,9.262,9.3959,1487680,0
2013-07-22,9.3518,9.4234,9.1733,9.3518,630581,0
2013-07-23,9.3518,9.568,9.3078,9.568,788893,0
2013-07-24,9.568,9.568,9.4234,9.486,555059,0
2013-07-25,9.4429,9.514,9.2895,9.3264,769471,0
2013-07-26,9.3166,9.3881,9.1902,9.2431,856730,0
2013-07-29,9.2526,9.3518,9.1175,9.1364,717103,0
2013-07-30,9.2167,9.262,8.9739,9.0193,1443229,0
2013-07-31,9.0278,9.0646,8.9116,9.0004,1110353,0
2013-08-01,9.0551,9.1544,8.9575,9.0646,853257,0
2013-08-02,9.0646,9.0646,8.965,9.0004,797880,0
2013-08-05,8.991,9.0372,8.8576,8.9739,822780,0
2013-08-06,8.9575,8.9575,8.7946,8.8845,1283199,0
2013-08-07,8.9739,9.56,8.9021,9.28,2915858,0
2013-08-08,9.514,9.604,9.2705,9.568,2349077,0
2013-08-09,9.63,9.739,9.514,9.621,1684604,0
2013-08-12,9.595,9.721,9.486,9.542,1434520,0
2013-08-13,9.577,9.711,9.542,9.657,597635,0
2013-08-14,9.657,9.721,9.604,9.64,786728,0
2013-08-15,9.585,9.711,9.56,9.667,777617,0
2013-08-16,9.667,9.748,9.595,9.748,767947,0
2013-08-19,9.667,9.694,9.604,9.694,856190,0
2013-08-20,9.63,9.731,9.621,9.711,675193,0
2013-08-21,9.793,9.793,9.621,9.676,1201839,0
2013-08-22,9.731,9.838,9.667,9.721,882853,0
2013-08-23,9.748,9.981,9.731,9.91,657381,0
2013-08-26,9.981,10.072,9.946,9.954,564920,0
2013-08-27,9.847,9.874,9.694,9.711,949642,0
2013-08-28,9.748,9.883,9.721,9.731,1009824,0
2013-08-29,9.711,9.739,9.694,9.703,760837,0
2013-08-30,9.685,9.784,9.63,9.649,1411583,0
2013-09-03,9.711,9.721,9.595,9.64,1255615,0
2013-09-04,9.694,9.711,9.612,9.649,866089,0
2013-09-05,9.703,9.964,9.703,9.92,1598872,0
2013-09-06,9.92,9.964,9.694,9.838,1043048,0
2013-09-09,9.847,10.036,9.819,9.937,537370,0
2013-09-10,10.072,10.127,9.9,10.089,944822,0
2013-09-11,10.117,10.225,9.981,10.215,993024,0
2013-09-12,10.143,10.161,9.991,10.043,830344,0
2013-09-13,10.127,10.127,9.954,10.052,833883,0
2013-09-16,10.08,10.197,10.009,10.08,2623870,0
2013-09-17,10.127,10.153,10.008,10.043,1275766,0
2013-09-18,10.107,10.206,10.017,10.107,1438917,0
2013-09-19,10.099,10.215,10.072,10.153,1305601,0
2013-09-20,10.215,10.215,10.026,10.153,1732305,0
2013-09-23,10.135,10.161,10.017,10.036,663536,0
2013-09-24,10.026,10.252,10.026,10.143,1225261,0
2013-09-25,10.179,10.179,10.043,10.117,1133515,0
2013-09-26,10.117,10.153,10.052,10.089,702372,0
2013-09-27,10.062,10.17,10.036,10.127,1220701,0
2013-09-30,10.107,10.574,10.026,10.567,3971364,0
2013-10-01,10.62,11.295,10.529,11.194,4739792,0
2013-10-02,11.204,11.331,11.052,11.304,2056742,0
2013-10-03,11.304,11.304,11.033,11.151,1680202,0
2013-10-04,11.187,11.187,11.096,11.151,1570777,0
2013-10-07,10.799,11.24,10.791,11.194,1389620,0
2013-10-08,11.151,11.194,10.989,11.052,1147884,0
2013-10-09,11.106,11.16,11.033,11.096,1339578,0
2013-10-10,11.096,11.249,11.025,11.222,2074759,0
2013-10-11,11.222,11.222,10.998,11.043,3035681,0
2013-10-14,11.052,11.151,11.043,11.124,2124689,0
2013-10-15,11.106,11.151,11.033,11.124,1584565,0
2013-10-16,11.178,11.879,11.178,11.573,3256665,0
2013-10-17,11.51,11.725,11.466,11.626,2200184,0
2013-10-18,11.682,11.816,11.636,11.789,1729020,0
2013-10-21,11.725,11.842,11.682,11.842,1926831,0
2013-10-22,12.194,12.536,12.176,12.391,8579268,0
2013-10-23,12.33,12.716,12.275,12.688,5245666,0
2013-10-24,12.661,12.698,12.509,12.598,3359291,0
2013-10-25,12.589,12.823,12.518,12.805,5398352,0
2013-10-28,12.832,12.931,12.483,12.643,59547861,0
2013-10-29,12.716,12.895,12.598,12.786,5972838,0
2013-10-30,12.796,13.094,12.688,13.084,4353132,0
2013-10-31,12.94,13.084,12.823,12.94,5462346,0
2013-11-01,13.229,13.255,12.743,12.868,3218282,0
2013-11-04,12.949,13.084,12.904,13.075,2715321,0
2013-11-05,12.878,12.94,12.643,12.886,3775086,0
2013-11-06,12.247,12.716,12.004,12.141,5747648,0
2013-11-07,12.141,12.141,11.933,12.051,2941936,0
2013-11-08,12.194,12.211,11.943,12.131,2646464,0
2013-11-11,12.086,12.184,11.779,11.816,2919251,0
2013-11-12,11.725,11.799,11.393,11.447,2801373,0
2013-11-13,11.331,11.537,11.285,11.529,3318365,0
2013-11-14,11.669,11.78,11.363,11.55,2622259,0
2013-11-15,11.493,11.56,11.363,11.493,2556719,0
2013-11-18,11.54,11.669,11.429,11.483,1808499,0
2013-11-19,11.42,11.531,11.327,11.391,2154947,0
2013-11-20,11.391,11.429,11.142,11.161,1965777,0
2013-11-21,11.262,11.363,11.188,11.29,1747668,0
2013-11-22,11.391,11.483,11.271,11.466,2033368,0
2013-11-25,11.55,11.55,11.095,11.123,1476115,0
2013-11-26,11.123,11.346,11.095,11.243,2239860,0
2013-11-27,11.29,11.309,11.225,11.281,1118504,0
2013-11-29,11.41,11.438,11.281,11.373,905114,0
2013-12-02,11.234,11.401,11.151,11.336,1726939,0
2013-12-03,11.262,11.466,11.179,11.447,3680297,0
2013-12-04,11.271,11.299,11.123,11.169,2307839,0
2013-12-05,11.113,11.151,10.864,10.882,2991531,0
2013-12-06,11.161,11.327,10.994,11.169,2184479,0
2013-12-09,11.169,11.206,11.021,11.077,1957053,0
2013-12-10,11.067,11.391,11.021,11.151,2372409,0
2013-12-11,11.206,11.234,11.077,11.105,1817529,0
2013-12-12,11.095,11.243,11.058,11.188,1417699,0
2013-12-13,11.373,11.391,11.179,11.243,1439391,0
2013-12-16,11.299,11.512,11.133,11.363,1271829,0
2013-12-17,11.206,11.55,11.179,11.429,1539819,0
2013-12-18,11.466,11.55,11.179,11.429,2300065,0
2013-12-19,11.363,11.438,11.225,11.336,1316509,0
2013-12-20,11.216,11.41,11.216,11.391,3872399,0
2013-12-23,11.531,11.873,11.512,11.698,1914882,0
2013-12-24,11.873,11.882,11.698,11.827,769491,0
2013-12-26,11.892,11.948,11.8,11.854,542789,0
2013-12-27,11.993,12.031,11.818,12.012,1123686,0
2013-12-30,11.91,11.956,11.8,11.863,950604,0
2013-12-31,11.93,12.04,11.863,11.984,689307,0
2014-01-02,11.92,11.948,11.744,11.854,992345,0
2014-01-03,11.716,11.902,11.448,11.483,2349752,0
2014-01-06,11.576,11.632,11.391,11.41,1765917,0
2014-01-07,11.42,11.698,11.401,11.594,1098589,0
2014-01-08,11.493,11.594,11.401,11.429,1473198,0
2014-01-09,11.391,11.401,10.984,11.179,2294500,0
2014-01-10,11.327,11.438,11.067,11.161,1772935,0
2014-01-13,11.067,11.346,11.067,11.336,5518107,0
2014-01-14,11.373,11.753,11.271,11.531,2891222,0
2014-01-15,11.641,11.689,11.401,11.576,3030078,0
2014-01-16,11.622,11.622,11.391,11.475,1651897,0
2014-01-17,11.466,11.576,11.42,11.512,3384425,0
2014-01-21,11.576,11.622,11.391,11.429,1338987,0
2014-01-22,11.456,11.531,11.363,11.466,2184857,0
2014-01-23,11.391,11.512,11.327,11.503,1809107,0
2014-01-24,11.391,11.438,10.725,10.744,3491450,0
2014-01-27,10.678,10.836,10.549,10.77,3168501,0
2014-01-28,10.178,10.178,9.1505,9.3901,10801406,0
2014-01-29,9.1505,9.2611,8.9097,8.9379,4865314,0
2014-01-30,9.0203,9.1222,8.8818,8.965,4148906,0
2014-01-31,8.7984,9.0486,8.7984,8.9739,2573533,0
2014-02-03,8.8537,8.9379,8.6781,8.7429,3414691,0
2014-02-04,8.8169,8.9004,8.7706,8.7799,2668373,0
2014-02-05,8.8445,8.891,8.6687,8.7522,2074862,0
2014-02-06,8.8169,8.9566,8.7056,8.891,1941389,0
2014-02-07,9.058,9.4312,8.9097,9.2895,3600463,0
2014-02-10,9.2895,9.3636,9.1222,9.2422,2270018,0
2014-02-11,9.2422,9.28,9.179,9.2422,2632277,0
2014-02-12,9.1601,9.2895,9.1601,9.2422,1573013,0
2014-02-13,9.2611,9.3538,9.1316,9.2989,3169004,0
2014-02-14,9.0769,9.4968,9.0391,9.4469,1791570,0
2014-02-18,9.4929,9.4929,9.2895,9.3822,1167278,0
2014-02-19,9.3901,9.4831,9.2063,9.2611,2187951,0
2014-02-20,9.2895,9.4929,9.1695,9.4655,2064802,0
2014-02-21,9.54,9.651,9.4332,9.567,2198466,0
2014-02-24,9.585,9.631,9.502,9.567,1595471,0
2014-02-25,9.502,9.567,9.3636,9.4655,1647717,0
2014-02-26,9.2989,9.4136,9.2148,9.3274,1691979,0
2014-02-27,9.4185,9.4831,9.2422,9.4469,1350453,0
2014-02-28,9.622,9.631,9.2611,9.4096,2379748,0
2014-03-03,8.6131,8.9472,8.3817,8.9379,4306615,0
2014-03-04,9.2422,9.2422,8.9833,9.0939,5573059,0
2014-03-05,9.1601,9.1884,8.9966,9.0769,2660262,0
2014-03-06,9.1316,9.1316,8.7151,8.7891,3805391,0
2014-03-07,8.7056,8.8261,8.2797,8.3261,3625589,0
2014-03-10,8.3261,8.4928,8.2427,8.4187,1317267,0
2014-03-11,8.4743,8.4928,8.1872,8.1964,1712192,0
2014-03-12,7.8723,8.1593,7.6778,8.1409,3328722,0
2014-03-13,8.2058,8.2612,7.8861,7.9093,4313490,0
2014-03-14,7.8629,8.1501,7.7426,8.113,2496275,0
2014-03-17,8.113,8.2705,8.0389,8.1224,3289180,0
2014-03-18,8.2058,8.4002,7.9371,8.2983,3600058,0
2014-03-19,8.3538,8.4651,8.2335,8.3908,3008575,0
2014-03-20,8.3908,8.4651,8.3028,8.3076,1361449,0
2014-03-21,8.5113,8.5298,8.1501,8.2335,5090135,0
2014-03-24,8.1593,8.2891,7.8908,7.938,3341246,0
2014-03-25,7.9741,8.1501,7.9649,8.0112,3082698,0
2014-03-26,8.1501,8.3354,8.1409,8.2058,2166933,0
2014-03-27,8.2058,8.3447,8.1038,8.1315,1403894,0
2014-03-28,8.2335,8.3354,8.0297,8.0854,1984141,0
2014-03-31,8.3354,8.4558,8.2028,8.3632,1966365,0
2014-04-01,8.4279,8.5021,8.3261,8.3817,1608462,0
2014-04-02,8.3538,8.4002,8.3354,8.3817,1722892,0
2014-04-03,8.4372,8.5021,8.2058,8.2705,1908821,0
2014-04-04,8.4187,8.5483,7.9093,7.9186,3796229,0
2014-04-07,7.8814,7.9326,7.5851,7.8352,3192854,0
2014-04-08,7.724,8.0019,7.724,7.8444,1859145,0
2014-04-09,7.9649,7.9834,7.7056,7.7982,1740472,0
2014-04-10,7.8074,7.9,7.5574,7.6129,3098971,0
2014-04-11,7.5574,7.8166,7.5313,7.687,1782730,0
2014-04-14,7.5574,7.7056,7.5574,7.5851,1592867,0
2014-04-15,7.5574,7.5944,7.2795,7.3722,3292459,0
2014-04-16,7.4462,7.7056,7.4185,7.6777,4089230,0
2014-04-17,7.6963,8.4279,7.6963,8.3354,8216783,0
2014-04-21,8.7984,9.0108,8.4372,8.5668,5870820,0
2014-04-22,8.3632,8.5021,8.2705,8.3817,2532472,0
2014-04-23,8.3076,8.3167,8.113,8.1501,1866294,0
2014-04-24,8.1501,8.1593,7.9834,8.0297,2592642,0
2014-04-25,8.0112,8.076,7.5295,7.5851,5024359,0
2014-04-28,7.7704,7.7796,7.5945,7.6963,3570633,0
2014-04-29,7.7796,7.8074,7.6777,7.724,2686120,0
2014-04-30,7.7426,7.8074,7.6592,7.7796,3922372,0
2014-05-01,7.7796,7.8074,7.724,7.7426,1180776,0
2014-05-02,7.8814,7.8908,7.6686,7.6686,2652335,0
2014-05-05,7.65,7.6592,7.3906,7.4647,4176778,0
2014-05-06,7.5944,7.6686,7.4832,7.5295,5566311,0
2014-05-07,7.6129,7.9463,7.5944,7.724,6329566,0
2014-05-08,7.65,7.8538,7.4601,7.4879,7596760,0
2014-05-09,7.5018,7.687,7.4656,7.6129,2055197,0
2014-05-12,7.7333,7.7704,7.6407,7.6963,4194962,0
2014-05-13,7.7148,7.7426,7.576,7.65,2367288,0
2014-05-14,7.3166,7.3907,7.0479,7.2332,8591624,0
2014-05-15,7.3258,7.3536,6.9739,7.0295,4506556,0
2014-05-16,7.0388,7.1915,6.9693,7.1592,2471054,0
2014-05-19,7.1776,7.3166,7.1129,7.2981,2640530,0
2014-05-20,7.3072,7.3628,7.224,7.2518,1956292,0
2014-05-21,7.1684,7.3628,7.1684,7.3148,2148458,0
2014-05-22,7.2425,7.3442,7.2425,7.3258,1145363,0
2014-05-23,7.3536,7.65,7.3442,7.5111,5727520,0
2014-05-27,7.5574,7.6777,7.4185,7.6592,3965072,0
2014-05-28,7.6221,7.789,7.5666,7.687,2358569,0
2014-05-29,7.6777,7.7796,7.6547,7.7426,1476812,0
2014-05-30,7.7518,7.8814,7.5944,7.7518,2599572,0
2014-06-02,7.7333,7.9,7.6777,7.8538,3500288,0
2014-06-03,7.826,7.826,7.7426,7.7704,1293366,0
2014-06-04,8.0483,8.3167,7.9927,8.0204,6214858,0
2014-06-05,8.0019,8.2242,7.9371,8.1501,3810454,0
2014-06-06,8.2891,8.2891,8.113,8.2427,3292070,0
2014-06-09,8.1872,8.5206,8.1224,8.2705,4437146,0
2014-06-10,8.2891,8.3354,8.0945,8.2242,2685748,0
2014-06-11,8.2427,8.252,8.0297,8.076,1564554,0
2014-06-12,8.0575,8.1409,7.9741,8.1315,1770060,0
2014-06-13,8.0854,8.0854,7.789,7.8166,2772928,0
2014-06-16,7.8444,7.8444,7.6129,7.7148,2910017,0
2014-06-17,7.65,7.8444,7.5851,7.7518,2013882,0
2014-06-18,7.7426,7.8538,7.724,7.8444,1763529,0
2014-06-19,7.9093,8.076,7.8814,7.9741,3699030,0
2014-06-20,8.0575,8.0575,7.7796,7.9279,7493827,0
2014-06-23,7.9649,8.0854,7.789,8.0389,2805621,0
2014-06-24,7.9649,8.1501,7.8074,7.8538,2412070,0
2014-06-25,7.7982,8.0112,7.7333,7.8814,3724105,0
2014-06-26,7.9279,7.9556,7.7611,7.9279,937134,0
2014-06-27,7.9371,7.9371,7.7982,7.8814,1025147,0
2014-06-30,7.8166,7.8398,7.7056,7.7796,1457143,0
2014-07-01,7.7796,7.8723,7.7148,7.826,1299313,0
2014-07-02,7.826,7.9463,7.826,7.9279,1031585,0
2014-07-03,7.9371,8.1964,7.9186,8.0575,2751112,0
2014-07-07,8.1315,8.1964,7.951,8.0019,2758126,0
2014-07-08,8.0019,8.0668,7.9,8.0204,2245559,0
2014-07-09,8.0019,8.1224,7.9279,8.0483,1353621,0
2014-07-10,7.9279,8.0575,7.826,8.0389,1852741,0
2014-07-11,8.0389,8.0945,7.9371,8.0297,1450983,0
2014-07-14,8.0204,8.0204,7.7982,7.9371,1827144,0
2014-07-15,7.8814,8.0019,7.7843,7.8166,1518697,0
2014-07-16,7.9371,8.3354,7.8352,8.3167,4417656,0
2014-07-17,8.0668,8.1872,7.9556,8.0575,6944611,0
2014-07-18,8.1315,8.1315,7.8166,7.9,5483081,0
2014-07-21,7.8629,7.8723,7.4832,7.5111,3667979,0
2014-07-22,7.5944,7.6777,7.5018,7.5203,1686663,0
2014-07-23,7.5389,7.5898,7.4277,7.5574,1293377,0
2014-07-24,7.65,7.7611,7.6221,7.6777,1322219,0
2014-07-25,7.6963,7.7796,7.6686,7.7148,1757991,0
2014-07-28,7.6686,7.8166,7.6315,7.7796,2021898,0
2014-07-29,7.7056,7.7611,7.5574,7.65,2452194,0
2014-07-30,7.6592,7.789,7.599,7.7611,1940644,0
2014-07-31,7.687,7.7796,7.6407,7.724,1676789,0
2014-08-01,7.7426,7.7426,7.4647,7.5574,2670631,0
2014-08-04,7.5389,7.6547,7.4555,7.5944,2100407,0
2014-08-05,7.5295,7.5944,7.3351,7.4832,3125553,0
2014-08-06,7.4647,7.6772,7.2841,7.5944,2062751,0
2014-08-07,7.5481,7.6129,7.3166,7.4093,3943602,0
2014-08-08,7.3442,7.6221,7.3166,7.5944,2101209,0
2014-08-11,7.6407,7.7056,7.6036,7.6315,1617005,0
2014-08-12,7.5851,7.6963,7.5018,7.687,1313589,0
2014-08-13,7.6777,7.8213,7.6777,7.7148,1260880,0
2014-08-14,7.724,7.8723,7.724,7.826,1152936,0
2014-08-15,7.9371,8.0019,7.7426,7.9093,2415137,0
2014-08-18,7.9093,7.9834,7.8074,7.9556,1293126,0
2014-08-19,7.9186,7.9741,7.8814,7.9556,1007492,0
2014-08-20,7.9649,8.0204,7.8814,7.9834,954957,0
2014-08-21,8.0204,8.076,7.9834,8.0019,823047,0
2014-08-22,8.0575,8.0575,7.8814,7.9371,982408,0
2014-08-25,7.9371,8.0112,7.9326,7.951,832084,0
2014-08-26,7.9371,8.0854,7.8814,8.076,1399262,0
2014-08-27,8.1038,8.2612,8.0854,8.2335,2415047,0
2014-08-28,8.0483,8.1315,7.9649,8.0854,1582031,0
2014-08-29,8.1964,8.1964,7.8538,7.8908,2316775,0
2014-09-02,7.8538,7.9927,7.7982,7.9279,2427841,0
2014-09-03,8.0945,8.1779,8.0204,8.1038,3698411,0
2014-09-04,8.076,8.252,8.0575,8.2427,1908870,0
2014-09-05,8.3261,8.4651,8.2983,8.3261,3248770,0
2014-09-08,8.2612,8.3076,8.1315,8.1409,2276207,0
2014-09-09,8.0854,8.2891,8.0297,8.1964,2377599,0
2014-09-10,8.2058,8.2335,7.9741,8.113,2496667,0
2014-09-11,8.0668,8.1038,7.9093,7.9279,1669594,0
2014-09-12,7.9,7.9973,7.8555,7.9834,1934572,0
2014-09-15,7.9649,8.0112,7.7333,7.7611,2039427,0
2014-09-16,7.8444,7.9186,7.7704,7.8352,2446316,0
2014-09-17,7.8629,7.9741,7.7796,7.8538,2965757,0
2014-09-18,7.9186,7.9463,7.7518,7.789,1393719,0
2014-09-19,7.8352,7.8352,7.3351,7.3907,8410838,0
2014-09-22,7.3166,7.4277,7.3072,7.3722,3276639,0
2014-09-23,7.3999,7.5203,7.3258,7.4462,3189415,0
2014-09-24,7.4555,7.5295,7.4093,7.4508,2049744,0
2014-09-25,7.4093,7.4647,7.0664,7.1406,4729917,0
2014-09-26,6.9924,7.1684,6.9924,7.0664,3265635,0
2014-09-29,7.1129,7.1129,6.5942,6.622,4377647,0
2014-09-30,6.6312,6.7054,6.5294,6.6869,3860921,0
2014-10-01,6.7054,6.7425,6.3903,6.3903,3633422,0
2014-10-02,6.4367,6.4367,6.094,6.1681,4260691,0
2014-10-03,6.1774,6.3256,6.1219,6.1681,3296449,0
2014-10-06,6.2422,6.3441,6.0663,6.1311,3110786,0
2014-10-07,6.0755,6.0987,5.9088,5.9182,3123233,0
2014-10-08,5.8903,6.0384,5.7235,5.9273,4102546,0
2014-10-09,5.9088,5.9782,5.5568,5.5755,5177528,0
2014-10-10,5.5568,5.5755,5.2976,5.2976,4369226,0
2014-10-13,5.3625,5.58,5.2976,5.3716,3436029,0
2014-10-14,5.4736,5.6448,5.3995,5.4366,3319934,0
2014-10-15,5.3162,5.4829,5.205,5.4366,4917576,0
2014-10-16,5.3901,5.418,5.205,5.3162,4186780,0
2014-10-17,5.3716,5.6865,5.3254,5.3995,4830870,0
2014-10-20,5.3995,5.4829,5.3346,5.4318,2078526,0
2014-10-21,5.4271,5.5568,5.3716,5.5384,2247576,0
2014-10-22,5.5384,5.6495,5.4829,5.5476,2888960,0
2014-10-23,5.5755,5.6218,5.4921,5.5661,1768834,0
2014-10-24,5.6125,5.6135,5.5096,5.5661,1220450,0
2014-10-27,5.5106,5.5847,5.4366,5.5013,1402053,0
2014-10-28,5.5013,5.9088,5.5013,5.8533,3206674,0
2014-10-29,5.8439,5.9088,5.5939,5.7421,2331853,0
2014-10-30,5.77,5.9643,5.7421,5.9458,2619530,0
2014-10-31,6.1219,6.1219,5.83,6.0014,2342149,0
2014-11-03,6.0107,6.0569,5.8718,5.9643,1776245,0
2014-11-04,5.9458,5.9458,5.7977,5.8903,1731036,0
2014-11-05,5.9273,5.9273,5.8439,5.8903,1572675,0
2014-11-06,5.9458,5.9458,5.3068,5.4829,3812597,0
2014-11-07,5.5291,5.5615,5.3532,5.5523,2594695,0
2014-11-10,5.6033,5.668,5.3625,5.4551,3079534,0
2014-11-11,5.4551,5.4921,5.279,5.418,2121817,0
2014-11-12,5.3901,5.6403,5.3254,5.5568,2229860,0
2014-11-13,5.4736,5.5568,5.381,5.4642,1906299,0
2014-11-14,5.5199,5.5384,5.2327,5.4642,3431659,0
2014-11-17,5.4642,5.4642,5.2605,5.4271,2210872,0
2014-11-18,5.4551,5.5106,5.279,5.4271,1968361,0
2014-11-19,5.3995,5.4458,5.279,5.3254,1799903,0
2014-11-20,5.3039,5.4109,5.2667,5.3969,998296,0
2014-11-21,5.5366,5.583,5.462,5.5552,2595015,0
2014-11-24,5.5366,5.6389,5.4807,5.6342,1004802,0
2014-11-25,5.462,5.583,5.3969,5.4714,1159413,0
2014-11-26,5.4807,5.4993,5.3598,5.3691,1385597,0
2014-11-28,5.3504,5.3504,4.8666,4.8853,2947187,0
2014-12-01,4.8759,4.8759,4.4107,4.7642,5499921,0
2014-12-02,4.7735,4.8107,4.6246,4.6526,3521668,0
2014-12-03,4.6711,4.8107,4.606,4.6991,1380857,0
2014-12-04,4.6154,4.6804,4.3826,4.4014,2157672,0
2014-12-05,4.3919,4.4479,4.2525,4.3083,2878787,0
2014-12-08,4.2432,4.2432,3.9639,3.9919,3714658,0
2014-12-09,3.8896,4.0011,3.8058,3.8662,4120595,0
2014-12-10,3.7966,3.843,3.6941,3.7313,3592293,0
2014-12-11,3.6848,3.7313,3.6291,3.6476,1921126,0
2014-12-12,3.4615,3.6196,3.4242,3.4801,2511918,0
2014-12-15,3.4709,3.4709,3.1266,3.1358,3342746,0
2014-12-16,2.9591,3.1638,2.8753,3.0613,5585588,0
2014-12-17,3.0707,3.8988,3.0707,3.415,10875896,0
2014-12-18,4.0383,4.0663,3.5639,3.6196,7586927,0
2014-12-19,3.6104,3.843,3.5173,3.8337,8738467,0
2014-12-22,3.8988,4.0011,3.7966,3.8988,2568725,0
2014-12-23,3.9639,4.0477,3.8151,4.0291,3510580,0
2014-12-24,4.0477,4.085,3.7594,3.7918,1363278,0
2014-12-26,3.8616,3.9035,3.7406,3.8988,1334934,0
2014-12-29,3.9081,4.085,3.8523,4.057,3627222,0
2014-12-30,4.0663,4.1361,3.9081,4.1129,3010721,0
2014-12-31,4.0943,4.1501,3.7686,3.8848,2437708,0
2015-01-02,3.8523,3.9919,3.8244,3.9826,1469707,0
2015-01-05,3.9826,4.0756,3.7406,3.7594,2526794,0
2015-01-06,3.7406,3.8756,3.6941,3.7826,2526219,0
2015-01-07,3.8337,3.9919,3.7406,3.7594,2963169,0
2015-01-08,3.843,4.0477,3.7594,3.8058,4755490,0
2015-01-09,3.7686,3.8802,3.6104,3.6291,2535385,0
2015-01-12,3.6383,3.6476,3.4523,3.5545,1810174,0
2015-01-13,3.5173,3.7686,3.5173,3.5639,2214864,0
2015-01-14,3.5824,3.6848,3.4242,3.5033,2913424,0
2015-01-15,3.5266,3.5824,3.4429,3.4615,2042853,0
2015-01-16,3.4709,3.5173,3.3591,3.4335,2112255,0
2015-01-20,3.4709,3.6476,3.3684,3.6196,3611204,0
2015-01-21,3.5824,3.7313,3.5453,3.7034,2820619,0
2015-01-22,3.7406,3.7594,3.6196,3.6663,2955453,0
2015-01-23,3.722,3.7594,3.6291,3.6663,2409284,0
2015-01-26,3.6568,3.6568,3.5081,3.5359,1410906,0
2015-01-27,3.5453,3.5545,3.3591,3.3591,2026600,0
2015-01-28,3.4709,3.4709,3.201,3.201,2591376,0
2015-01-29,3.1824,3.2196,3.1173,3.1916,2298431,0
2015-01-30,3.3126,3.4144,3.1638,3.3498,3282318,0
2015-02-02,3.3406,3.8616,3.2754,3.8337,6950815,0
2015-02-03,3.9081,4.3734,3.8709,4.3454,5434219,0
2015-02-04,4.3919,4.3919,3.8802,4.0663,3202476,0
2015-02-05,4.0943,4.4199,4.0383,4.2525,2439553,0
2015-02-06,4.3548,4.3548,4.1408,4.178,1978090,0
2015-02-09,4.1686,4.4014,4.1129,4.1594,1598355,0
2015-02-10,4.1594,4.2617,4.0477,4.2245,3364185,0
2015-02-11,4.1873,4.3176,4.1501,4.3083,3366705,0
2015-02-12,4.4199,4.5409,4.3361,4.5222,2684090,0
2015-02-13,4.5689,4.9969,4.5595,4.9969,5966960,0
2015-02-17,4.941,5.0247,4.634,4.8666,2768083,0
2015-02-18,4.8945,5.0434,4.727,4.8107,1929558,0
2015-02-19,4.7456,4.8759,4.5782,4.8666,2352272,0
2015-02-20,4.8666,4.9131,4.727,4.8572,1912981,0
2015-02-23,4.7363,4.8107,4.5316,4.606,2221719,0
2015-02-24,4.6246,4.6619,4.3176,4.4757,3223495,0
2015-02-25,4.5316,4.8294,4.4757,4.7735,3357225,0
2015-02-26,4.6991,4.9689,4.6896,4.8666,2698558,0
2015-02-27,4.9225,5.0992,4.8479,5.0992,2988433,0
2015-03-02,4.9875,5.1084,4.8759,4.941,2197936,0
2015-03-03,4.9131,5.2015,4.8666,5.1364,4443911,0
2015-03-04,4.9782,5.1178,4.9317,5.1084,1660273,0
2015-03-05,5.0341,5.3039,4.941,5.2015,2191918,0
2015-03-06,5.2574,5.4899,5.0154,5.1084,3293251,0
2015-03-09,5.1457,5.155,4.9317,5.0154,1323469,0
2015-03-10,4.8853,5.1178,4.6896,5.0992,4493777,0
2015-03-11,5.0434,5.0992,4.8853,5.0247,1130026,0
2015-03-12,5.0992,5.0992,4.9503,4.9969,1600736,0
2015-03-13,4.7549,5.0527,4.7549,4.9131,2676493,0
2015-03-16,4.9038,4.9689,4.8199,4.8945,1839746,0
2015-03-17,4.8479,4.9782,4.7363,4.9782,1707452,0
2015-03-18,4.8759,5.2295,4.8759,5.155,1367316,0
2015-03-19,5.0807,5.1178,4.8759,4.8945,1195582,0
2015-03-20,5.1084,5.1457,4.9689,4.9689,5009193,0
2015-03-23,5.0247,5.211,4.9875,5.0154,1547540,0
2015-03-24,4.9317,5.1642,4.9131,5.1642,1259310,0
2015-03-25,5.1642,5.2946,5.1084,5.2202,2949997,0
2015-03-26,5.2202,5.2481,4.8945,4.9038,1653396,0
2015-03-27,4.9038,4.941,4.8294,4.8479,1224061,0
2015-03-30,4.9597,4.9875,4.8479,4.9782,930566,0
2015-03-31,4.9225,5.0154,4.8759,4.8759,1306182,0
2015-04-01,4.8479,4.9597,4.8294,4.8759,2152478,0
2015-04-02,4.9131,5.1457,4.8945,4.9969,1516911,0
2015-04-06,5.0061,5.3877,5.0061,5.3598,1726153,0
2015-04-07,5.3039,5.518,5.3039,5.462,2183660,0
2015-04-08,5.4714,5.4993,5.2667,5.3132,1394828,0
2015-04-09,5.3317,5.4714,5.276,5.4342,2183270,0
2015-04-10,5.4993,5.5552,5.2667,5.3039,1456729,0
2015-04-13,5.3132,5.4899,5.2667,5.3877,1089081,0
2015-04-14,5.4249,5.5272,5.3598,5.4342,800207,0
2015-04-15,5.4527,5.7133,5.4063,5.4714,2944338,0
2015-04-16,5.462,5.6574,5.3039,5.5366,2243737,0
2015-04-17,5.3504,5.4899,5.2387,5.276,2715826,0
2015-04-20,5.2481,5.3969,5.2387,5.2574,1555589,0
2015-04-21,5.276,5.3969,5.211,5.3504,1192828,0
2015-04-22,5.3504,5.4435,5.29,5.3598,764761,0
2015-04-23,5.4249,5.5552,5.3504,5.4993,1564949,0
2015-04-24,5.4899,5.583,5.2853,5.3504,1652037,0
2015-04-27,5.3317,5.4807,5.3317,5.4342,2033295,0
2015-04-28,5.3784,5.4714,5.3317,5.3504,1503370,0
2015-04-29,5.3225,5.4714,5.276,5.3225,1729698,0
2015-04-30,5.3132,5.3504,5.2387,5.276,1577095,0
2015-05-01,5.211,5.276,5.0154,5.0807,2080044,0
2015-05-04,5.1271,5.1364,4.9597,4.9689,1452002,0
2015-05-05,5.0434,5.1271,4.9597,4.9689,2968805,0
2015-05-06,4.9969,5.0712,4.8945,4.9131,2098567,0
2015-05-07,4.8945,4.941,4.8294,4.8759,1786705,0
2015-05-08,4.941,5.0807,4.8945,5.0341,1267693,0
2015-05-11,5.0527,5.0527,4.8759,4.9038,1742916,0
2015-05-12,5.2574,5.3969,5.0434,5.155,5468426,0
2015-05-13,5.2574,5.6296,5.2574,5.3877,4495926,0
2015-05-14,5.4807,5.6202,5.3598,5.6202,2789226,0
2015-05-15,5.6482,6.039,5.5085,5.9087,4861691,0
2015-05-18,5.6855,5.9181,5.6574,5.9087,2820706,0
2015-05-19,5.6761,5.825,5.4993,5.6948,2271553,0
2015-05-20,5.7692,5.7692,5.5458,5.7041,2765367,0
2015-05-21,5.7226,5.8808,5.6855,5.8715,1307456,0
2015-05-22,5.7041,5.8901,5.7041,5.8063,1284029,0
2015-05-26,5.797,5.797,5.611,5.7226,2277367,0
2015-05-27,5.7041,5.9181,5.611,5.853,2461663,0
2015-05-28,5.853,5.8623,5.7041,5.7133,1819364,0
2015-05-29,5.6668,5.7878,5.5738,5.7784,2925065,0
2015-06-01,5.8343,5.8343,5.6296,5.7041,1907834,0
2015-06-02,5.7133,5.8995,5.6948,5.853,2796242,0
2015-06-03,5.853,6.0484,5.7878,5.9273,3094973,0
2015-06-04,5.8808,5.9181,5.4993,5.5552,2951072,0
2015-06-05,5.4249,5.5272,5.1178,5.1922,4237143,0
2015-06-08,5.1736,5.2667,4.9317,4.9597,2578803,0
2015-06-09,4.9875,5.0061,4.8572,4.8759,1774983,0
2015-06-10,4.9689,5.0434,4.9225,4.9829,2451540,0
2015-06-11,4.9225,4.9875,4.8853,4.9225,1271485,0
2015-06-12,4.9317,4.9597,4.8479,4.8759,1203319,0
2015-06-15,4.8107,4.9782,4.7363,4.941,2383103,0
2015-06-16,4.9131,4.9689,4.8759,4.8945,553890,0
2015-06-17,4.8666,4.9503,4.8199,4.8294,1765377,0
2015-06-18,4.8572,5.1736,4.8479,5.155,2514216,0
2015-06-19,5.1922,5.211,4.9782,5.0154,3327103,0
2015-06-22,5.1922,5.2574,5.0807,5.1457,2187513,0
2015-06-23,5.0712,5.155,5.0154,5.0247,1366833,0
2015-06-24,4.9969,5.0341,4.8572,4.8759,1760220,0
2015-06-25,4.9225,4.9689,4.7828,4.8014,1183760,0
2015-06-26,4.8853,4.8853,4.7363,4.7456,1482092,0
2015-06-29,4.7922,4.7922,4.5782,4.606,2572570,0
2015-06-30,4.5501,4.6526,4.5129,4.6246,2154743,0
2015-07-01,4.8294,4.8386,4.6526,4.7083,2202880,0
2015-07-02,4.6804,4.7922,4.6804,4.7083,1706700,0
2015-07-06,4.6526,4.7083,4.4479,4.5222,3031351,0
2015-07-07,4.4851,4.6154,4.1873,4.5782,3367619,0
2015-07-08,4.4943,4.5595,4.2338,4.2989,2533774,0
2015-07-09,4.4199,4.5689,4.4199,4.4571,1687785,0
2015-07-10,4.5037,4.6154,4.4943,4.5222,1371077,0
2015-07-13,4.5874,4.7177,4.5409,4.7177,1843185,0
2015-07-14,4.6804,4.8479,4.6711,4.7456,2184932,0
2015-07-15,4.6804,4.7922,4.5595,4.5874,1354114,0
2015-07-16,4.6432,4.8199,4.5782,4.8107,1461028,0
2015-07-17,4.7922,4.8294,4.727,4.7922,2310886,0
2015-07-20,4.6804,4.7456,4.5874,4.6896,1513902,0
2015-07-21,4.727,4.8386,4.6711,4.8386,1245555,0
2015-07-22,4.8572,4.8572,4.6991,4.8199,1333893,0
2015-07-23,4.8294,4.9038,4.7735,4.8945,1565810,0
2015-07-24,4.8853,4.9225,4.727,4.9225,1416321,0
2015-07-27,4.8853,4.8853,4.6991,4.727,1608153,0
2015-07-28,4.7549,4.7922,4.6246,4.7735,1813738,0
2015-07-29,4.7083,5.583,4.7083,5.5272,6037448,0
2015-07-30,5.4527,5.4899,5.2667,5.3504,2057261,0
2015-07-31,5.3504,5.4063,5.3317,5.3784,1686603,0
2015-08-03,5.3598,5.4155,5.1642,5.211,2492413,0
2015-08-04,5.2853,5.5366,5.276,5.3132,2317548,0
2015-08-05,5.4527,5.4899,5.3691,5.4342,1355064,0
2015-08-06,5.7598,5.7692,4.9689,5.0527,4923207,0
2015-08-07,5.0527,5.3784,5.0247,5.3412,2579233,0
2015-08-10,5.3969,5.5552,5.2295,5.5552,2563757,0
2015-08-11,5.5272,5.5272,5.3225,5.4249,2006715,0
2015-08-12,5.3504,5.3598,5.1271,5.276,3201581,0
2015-08-13,5.2202,5.2481,5.1271,5.1736,955069,0
2015-08-14,5.0992,5.1364,4.9317,5.0527,1724754,0
2015-08-17,5.062,5.062,4.9597,5.0341,922399,0
2015-08-18,5.0527,5.1178,4.9317,5.1084,804936,0
2015-08-19,5.0712,5.0992,4.7828,4.8666,2717329,0
2015-08-20,4.8107,4.8759,4.6619,4.6804,2627272,0
2015-08-21,4.5968,4.6246,4.1873,4.1966,3944078,0
2015-08-24,3.9919,4.1594,3.8151,3.9454,6366286,0
2015-08-25,4.0011,4.2711,3.9733,4.0011,6876772,0
2015-08-26,4.085,4.2989,3.9919,4.2338,4752237,0
2015-08-27,4.1594,4.5037,4.1036,4.4014,4088622,0
2015-08-28,4.2711,4.4014,4.2432,4.3176,3270898,0
2015-08-31,4.2897,4.5037,4.2058,4.3454,2269509,0
2015-09-01,4.2432,4.4851,4.1408,4.1594,3102495,0
2015-09-02,4.2338,4.2711,4.0943,4.2711,1947751,0
2015-09-03,4.3734,4.5222,4.2338,4.3268,1619974,0
2015-09-04,4.1873,4.3083,4.1594,4.2058,1881444,0
2015-09-08,4.3454,4.3919,4.2804,4.3826,1083386,0
2015-09-09,4.4199,4.4757,4.2152,4.2617,1094454,0
2015-09-10,4.2804,4.4943,4.2525,4.3548,2265504,0
2015-09-11,4.2804,4.3826,4.085,4.364,2527541,0
2015-09-14,4.364,4.364,4.2338,4.3361,1544746,0
2015-09-15,4.3734,4.5874,4.3361,4.5501,1919702,0
2015-09-16,4.5409,4.6526,4.4943,4.5782,1495311,0
2015-09-17,4.6804,4.727,4.4943,4.6246,1484028,0
2015-09-18,4.5501,4.5689,4.3454,4.5595,4863897,0
2015-09-21,4.5595,4.634,4.4757,4.6246,1494235,0
2015-09-22,4.5129,4.5968,4.2711,4.3454,1993639,0
2015-09-23,4.3548,4.4386,4.2245,4.2804,2736352,0
2015-09-24,4.2245,4.3176,4.1501,4.2338,3812169,0
2015-09-25,4.1036,4.3176,4.1036,4.2152,2282837,0
2015-09-28,4.178,4.2058,3.8802,3.9081,1769670,0
2015-09-29,3.9733,4.0291,3.7966,3.8058,1703476,0
2015-09-30,3.8337,3.9826,3.8244,3.8244,2587292,0
2015-10-01,3.843,3.9269,3.6011,3.6383,2332702,0
2015-10-02,3.5173,3.7871,3.5081,3.7686,2166018,0
2015-10-05,3.8709,3.9361,3.7406,3.7966,1430601,0
2015-10-06,3.7966,3.8523,3.6663,3.7594,2536461,0
2015-10-07,3.7779,3.8709,3.6104,3.8337,2758060,0
2015-10-08,3.8151,3.8802,3.6848,3.8616,1412022,0
2015-10-09,3.8151,3.9639,3.722,3.7966,1813415,0
2015-10-12,3.8337,3.8337,3.722,3.7546,703147,0
2015-10-13,3.722,3.7594,3.6196,3.6755,1495204,0
2015-10-14,3.7127,3.7313,3.6291,3.722,1328736,0
2015-10-15,3.722,3.8244,3.722,3.8151,896390,0
2015-10-16,3.8616,4.0105,3.7966,4.0011,1526476,0
2015-10-19,3.9081,3.9407,3.8616,3.9081,669858,0
2015-10-20,3.9174,3.9174,3.7266,3.7594,1057611,0
2015-10-21,3.722,3.8709,3.3778,3.4988,4929667,0
2015-10-22,3.5081,3.7779,3.4523,3.7313,1801487,0
2015-10-23,3.8244,3.8337,3.6476,3.7313,2222009,0
2015-10-26,3.7034,3.7594,3.5639,3.6383,1151305,0
2015-10-27,3.5824,3.6291,3.4988,3.6291,1121429,0
2015-10-28,3.6848,3.7779,3.5917,3.7779,2114542,0
2015-10-29,3.722,3.7498,3.5731,3.5917,1411163,0
2015-10-30,3.5824,3.6291,3.3591,3.5173,2846076,0
2015-11-02,3.5639,3.5639,3.3638,3.415,1440814,0
2015-11-03,3.3498,3.4056,3.2381,3.2567,4462073,0
2015-11-04,3.3312,3.3546,3.0893,3.173,4260579,0
2015-11-05,3.2475,3.4523,3.0893,3.4523,4641867,0
2015-11-06,3.3033,3.3591,3.1358,3.2754,2415559,0
2015-11-09,3.2754,3.3126,3.08,3.1266,2493390,0
2015-11-10,3.2196,3.3312,3.1358,3.3219,2660801,0
2015-11-11,3.3498,3.4242,3.201,3.2475,2221580,0
2015-11-12,3.2381,3.2848,3.1638,3.2381,1899927,0
2015-11-13,3.173,3.2196,3.0707,3.1358,2555913,0
2015-11-16,3.1916,3.1916,3.0149,3.0707,3804906,0
2015-11-17,3.1266,3.3778,2.9963,3.3591,5347395,0
2015-11-18,3.3591,3.5266,3.3219,3.4242,3699588,0
2015-11-19,3.4394,3.5332,3.3832,3.4113,1925891,0
2015-11-20,3.4863,3.5613,3.402,3.4768,3207188,0
2015-11-23,3.4675,3.5144,3.1771,3.2145,4725258,0
2015-11-24,3.1864,3.2145,3.0693,3.1583,9092169,0
2015-11-25,3.1957,3.4207,3.1957,3.3738,2415234,0
2015-11-27,3.327,3.4768,3.1957,3.2051,1712484,0
2015-11-30,3.2519,3.3738,3.2239,3.3738,4737529,0
2015-12-01,3.3083,3.3645,3.1676,3.1864,2378623,0
2015-12-02,3.2145,3.2519,3.1208,3.1396,2520513,0
2015-12-03,3.1396,3.2145,3.0599,3.0645,2962202,0
2015-12-04,3.0177,3.2145,3.0177,3.2145,3188301,0
2015-12-07,3.1396,3.1583,3.0458,3.0645,3966063,0
2015-12-08,3.0177,3.163,2.999,3.1208,5525479,0
2015-12-09,3.1583,3.1583,3.027,3.074,3273664,0
2015-12-10,3.0645,3.0834,2.9895,3.0083,2679751,0
2015-12-11,2.8959,2.999,2.8584,2.9147,3825320,0
2015-12-14,2.8865,2.9521,2.8115,2.8489,5376958,0
2015-12-15,2.9147,3.2051,2.8865,3.1021,6850258,0
2015-12-16,3.0927,3.1957,2.8959,2.9708,4027310,0
2015-12-17,2.9615,2.9895,2.7084,2.8209,9012071,0
2015-12-18,2.9053,3.1583,2.7553,3.0552,66084042,0
2015-12-21,3.0645,3.2426,3.0552,3.2332,2872458,0
2015-12-22,3.2145,3.3176,3.1771,3.2519,2210816,0
2015-12-23,3.2895,3.3176,3.1957,3.2989,2427611,0
2015-12-24,3.2802,3.3363,3.2426,3.2802,639823,0
2015-12-28,3.1864,3.2239,3.0365,3.0974,1493843,0
2015-12-29,3.1396,3.1583,3.0365,3.0927,1927284,0
2015-12-30,3.0552,3.0927,3.0083,3.0645,1522613,0
2015-12-31,3.074,3.1302,3.0504,3.074,1163777,0
2016-01-04,2.9615,3.0974,2.9381,3.074,1811312,0
2016-01-05,3.0927,3.2051,3.0504,3.1957,2442506,0
2016-01-06,3.0927,3.1302,3.0083,3.0552,2455924,0
2016-01-07,2.9802,3.0177,2.9099,2.9334,3899905,0
2016-01-08,2.9802,3.0177,2.8631,2.9147,2682543,0
2016-01-11,2.9427,2.9427,2.7459,2.7787,1754217,0
2016-01-12,2.8584,2.8959,2.7272,2.7553,2008066,0
2016-01-13,2.7834,2.8678,2.7646,2.7928,1946034,0
2016-01-14,2.7366,3.0083,2.7366,2.9802,1878224,0
2016-01-15,2.8115,2.924,2.7272,2.8021,2060621,0
2016-01-19,2.8302,2.8489,2.7178,2.7366,1810438,0
2016-01-20,2.6991,2.7319,2.5397,2.7178,2942936,0
2016-01-21,2.6898,2.8959,2.6053,2.8489,2273236,0
2016-01-22,2.924,2.9708,2.8584,2.9147,2384377,0
2016-01-25,2.8959,2.9708,2.8021,2.8115,1054883,0
2016-01-26,2.8396,2.9521,2.8021,2.924,1231823,0
2016-01-27,2.8959,2.9943,2.8443,2.8489,1626130,0
2016-01-28,2.9895,3.0458,2.8349,2.9053,1697639,0
2016-01-29,2.924,3.1302,2.8959,3.0834,2104281,0
2016-02-01,3.074,3.0927,2.999,3.0365,2281298,0
2016-02-02,2.9615,2.999,2.9053,2.9287,3471091,0
2016-02-03,2.9615,3.2426,2.9053,3.2332,5678945,0
2016-02-04,3.2895,3.3083,3.0974,3.2895,2722066,0
2016-02-05,3.2614,3.3083,3.1676,3.2332,2325712,0
2016-02-08,3.1864,3.2519,3.0834,3.2239,2658364,0
2016-02-09,3.1302,3.1723,3.027,3.074,1410278,0
2016-02-10,3.1208,3.2332,2.9895,3.1864,2137303,0
2016-02-11,3.0834,3.1676,3.0224,3.1349,2297205,0
2016-02-12,3.1864,3.2332,3.1255,3.1957,1291691,0
2016-02-16,3.1957,3.2989,3.1396,3.1583,1971180,0
2016-02-17,3.1864,3.6409,3.1864,3.5519,3126665,0
2016-02-18,3.6081,3.6362,3.4066,3.4957,1433451,0
2016-02-19,3.4581,3.4675,3.3551,3.4207,719597,0
2016-02-22,3.4863,3.5613,3.3832,3.4394,1882552,0
2016-02-23,3.43,3.4581,3.3551,3.3692,579619,0
2016-02-24,3.3176,3.4675,3.2802,3.4675,1832989,0
2016-02-25,3.4768,3.5051,3.402,3.4581,631698,0
2016-02-26,3.4957,3.5426,3.3832,3.4113,1764389,0
2016-02-29,3.43,3.5144,3.3036,3.3176,1975452,0
2016-03-01,3.3645,3.5378,3.3551,3.5239,1403784,0
2016-03-02,3.5144,3.5239,3.3645,3.4957,1475323,0
2016-03-03,3.4863,3.5519,3.43,3.4863,2052383,0
2016-03-04,3.5051,3.5613,3.4675,3.4957,1970992,0
2016-03-07,3.4863,3.6737,3.4768,3.6737,1838414,0
2016-03-08,3.6362,3.6362,3.5332,3.5426,1066319,0
2016-03-09,3.5613,3.7488,3.5239,3.7488,1255800,0
2016-03-10,3.7768,3.7768,3.6175,3.6924,1808552,0
2016-03-11,3.7113,3.8143,3.6503,3.7206,1270580,0
2016-03-14,3.7488,3.8565,3.6503,3.73,1773316,0
2016-03-15,3.7019,3.7393,3.5566,3.5894,794044,0
2016-03-16,3.5894,3.7488,3.58,3.7206,944783,0
2016-03-17,3.7675,3.8893,3.7113,3.833,1801597,0
2016-03-18,3.8143,3.9269,3.7581,3.8705,4603750,0
2016-03-21,3.8236,3.8893,3.7581,3.805,793588,0
2016-03-22,3.7675,3.805,3.7347,3.7675,668821,0
2016-03-23,3.73,3.7488,3.5894,3.5987,1075908,0
2016-03-24,3.5707,3.7956,3.4863,3.7675,1323253,0
2016-03-28,3.7956,3.8143,3.7393,3.805,1341552,0
2016-03-29,3.7393,3.7581,3.5894,3.7019,1328241,0
2016-03-30,3.7393,3.8143,3.6737,3.6924,1344953,0
2016-03-31,3.7206,4.0017,3.7206,3.9924,1759584,0
2016-04-01,3.9174,3.9549,3.8236,3.9549,2639730,0
2016-04-04,4.0205,4.0205,3.833,3.8518,963064,0
2016-04-05,3.8236,3.8236,3.6362,3.6924,1266965,0
2016-04-06,3.6831,3.7113,3.5847,3.6269,1078926,0
2016-04-07,3.58,3.6549,3.5051,3.5239,1124260,0
2016-04-08,3.5144,3.7393,3.43,3.6831,1011807,0
2016-04-11,3.73,3.8049,3.669,3.7019,1270220,0
2016-04-12,3.73,3.8424,3.7019,3.8236,1604164,0
2016-04-13,3.8611,3.908,3.8236,3.833,2515841,0
2016-04-14,3.8424,3.8799,3.7675,3.7862,1000483,0
2016-04-15,3.7581,3.7862,3.6549,3.7019,811730,0
2016-04-18,3.6549,3.6737,3.5613,3.6081,1328384,0
2016-04-19,3.6737,3.8143,3.6549,3.7488,1107237,0
2016-04-20,3.7488,3.7581,3.6644,3.6924,907550,0
2016-04-21,3.6831,3.7113,3.6222,3.6269,532915,0
2016-04-22,3.6269,3.6644,3.5707,3.5707,571781,0
2016-04-25,3.5707,3.6175,3.4581,3.4768,755751,0
2016-04-26,3.5051,3.58,3.4675,3.5051,451846,0
2016-04-27,3.5051,3.5426,3.3972,3.4863,632752,0
2016-04-28,3.4957,3.5987,3.4768,3.5426,703848,0
2016-04-29,3.5426,3.5847,3.4488,3.5707,1279617,0
2016-05-02,3.5707,3.5707,3.4863,3.5332,501738,0
2016-05-03,3.4675,3.4863,3.3926,3.43,902931,0
2016-05-04,3.4113,3.4534,3.3036,3.3083,782832,0
2016-05-05,3.3551,3.402,3.2989,3.3176,747725,0
2016-05-06,3.2802,3.3363,3.1771,3.2145,1629932,0
2016-05-09,3.1864,3.2239,3.1489,3.1957,663047,0
2016-05-10,3.1957,3.4675,3.1676,3.43,1682048,0
2016-05-11,3.402,3.4675,3.3363,3.3832,612676,0
2016-05-12,3.3083,3.5519,3.3083,3.5144,1054405,0
2016-05-13,3.5332,3.5519,3.3223,3.4768,818584,0
2016-05-16,3.5426,3.5426,3.3457,3.3645,547572,0
2016-05-17,3.3645,3.4207,3.2895,3.3598,715154,0
2016-05-18,3.3363,3.3645,3.2707,3.2707,940023,0
2016-05-19,3.2332,3.3176,3.1396,3.1489,922572,0
2016-05-20,3.1771,3.2802,3.1583,3.2051,772550,0
2016-05-23,3.1957,3.2519,3.1208,3.1957,434394,0
2016-05-24,3.2239,3.2989,3.2051,3.2895,472534,0
2016-05-25,3.3083,3.4113,3.3083,3.3926,601091,0
2016-05-26,3.402,3.5894,3.3832,3.5613,1232482,0
2016-05-27,3.5613,3.6549,3.5332,3.58,1155376,0
2016-05-31,3.5613,3.566,3.4113,3.5613,1238236,0
2016-06-01,3.5239,3.5378,3.4488,3.5332,421866,0
2016-06-02,3.4863,3.6269,3.4675,3.6081,439258,0
2016-06-03,3.6081,3.6081,3.4394,3.4863,1601279,0
2016-06-06,3.4863,3.7675,3.4863,3.7488,1385084,0
2016-06-07,3.7488,3.7488,3.6081,3.7206,1423832,0
2016-06-08,3.7488,3.8518,3.7106,3.8236,1219666,0
2016-06-09,3.7488,3.7675,3.7019,3.73,528063,0
2016-06-10,3.6737,3.6924,3.5051,3.5519,1637068,0
2016-06-13,3.5239,3.6175,3.4675,3.4957,1030371,0
2016-06-14,3.4488,3.4863,3.3738,3.3926,889869,0
2016-06-15,3.3832,3.4957,3.3832,3.4113,568808,0
2016-06-16,3.3551,3.4581,3.3036,3.4113,977117,0
2016-06-17,3.43,3.5144,3.43,3.4816,1055793,0
2016-06-20,3.5051,3.5239,3.4394,3.5144,814430,0
2016-06-21,3.5144,3.5987,3.4488,3.5426,450016,0
2016-06-22,3.5519,3.5987,3.5332,3.5613,895155,0
2016-06-23,3.5987,3.6269,3.526,3.5987,585129,0
2016-06-24,3.43,3.4675,3.2989,3.2989,1021891,0
2016-06-27,3.1676,3.2425,3.1021,3.1396,1095782,0
2016-06-28,3.2707,3.3738,3.2332,3.2895,920314,0
2016-06-29,3.3083,3.58,3.2989,3.5707,1580332,0
2016-06-30,3.5613,3.6362,3.4863,3.6362,434680,0
2016-07-01,3.6549,3.6644,3.5239,3.5707,361506,0
2016-07-05,3.5707,3.7675,3.5707,3.7019,1633894,0
2016-07-06,3.6737,3.7441,3.58,3.7393,1014757,0
2016-07-07,3.7393,3.7862,3.6924,3.7019,916539,0
2016-07-08,3.7675,3.7675,3.7113,3.7488,1581822,0
2016-07-11,3.7488,3.8424,3.7488,3.805,1291211,0
2016-07-12,3.8424,3.8611,3.7768,3.7768,1161196,0
2016-07-13,3.7768,3.7768,3.6924,3.7488,789877,0
2016-07-14,3.7488,3.805,3.7113,3.7768,730774,0
2016-07-15,3.8143,3.833,3.7675,3.7956,1092787,0
2016-07-18,3.8236,3.8424,3.7488,3.805,757602,0
2016-07-19,3.7956,3.8424,3.7768,3.833,361049,0
2016-07-20,3.833,3.833,3.7393,3.7488,714446,0
2016-07-21,3.7393,3.9362,3.7393,3.8799,1462803,0
2016-07-22,3.8799,3.9315,3.8236,3.8611,451078,0
2016-07-25,3.8518,3.8611,3.7768,3.7862,570056,0
2016-07-26,3.8143,3.8143,3.6269,3.73,1055469,0
2016-07-27,3.7393,3.8611,3.7393,3.8236,751164,0
2016-07-28,3.833,3.8424,3.7909,3.8143,265519,0
2016-07-29,3.8236,3.8799,3.7862,3.8236,497287,0
2016-08-01,3.7956,3.983,3.7581,3.8799,1188486,0
2016-08-02,3.8986,3.9127,3.7581,3.8236,556261,0
2016-08-03,3.805,3.8565,3.7581,3.833,545638,0
2016-08-04,3.8799,4.0251,3.8424,3.9737,1409763,0
2016-08-05,4.0299,4.1798,4.0111,4.1705,1933556,0
2016-08-08,4.1705,4.2266,4.0673,4.0954,992375,0
2016-08-09,4.133,4.2266,4.1142,4.1611,598116,0
2016-08-10,4.1611,4.2079,4.0392,4.1142,504728,0
2016-08-11,4.133,4.2032,4.0767,4.1986,516981,0
2016-08-12,4.1705,4.2266,4.133,4.133,600490,0
2016-08-15,4.1518,4.1986,4.0673,4.1705,751891,0
2016-08-16,4.133,4.2079,4.0954,4.1423,466682,0
2016-08-17,4.1423,4.2079,4.0392,4.0673,578843,0
2016-08-18,4.058,4.1518,4.0299,4.0767,326856,0
2016-08-19,4.058,4.0954,4.0299,4.0767,544604,0
2016-08-22,4.0673,4.0954,3.9924,4.0392,577973,0
2016-08-23,4.0954,4.0954,3.969,3.9924,874086,0
2016-08-24,3.9455,4.0299,3.9174,3.983,529482,0
2016-08-25,3.9737,4.058,3.8986,3.908,551015,0
2016-08-26,3.9549,4.086,3.8705,3.9174,718586,0
2016-08-29,3.9455,4.1048,3.908,4.0673,583053,0
2016-08-30,4.0299,4.086,4.0111,4.0486,818645,0
2016-08-31,4.0111,4.0486,3.9549,4.0017,616546,0
2016-09-01,4.0392,4.0392,3.8424,3.9269,670554,0
2016-09-02,3.9737,4.1705,3.908,4.0767,1488173,0
2016-09-06,3.8986,4.0299,3.8893,3.983,787526,0
2016-09-07,3.983,4.0673,3.9174,3.9221,710577,0
2016-09-08,3.8893,4.0017,3.8799,3.9269,684790,0
2016-09-09,3.8799,3.8893,3.6362,3.6549,1544653,0
2016-09-12,3.5144,3.537,3.3457,3.402,6855772,0
2016-09-13,3.3363,3.3832,3.1489,3.1957,9573660,0
2016-09-14,3.2145,3.2332,3.1114,3.1302,7366054,0
2016-09-15,3.1396,3.4488,3.1114,3.3926,11236405,0
2016-09-16,3.1957,3.3083,3.1114,3.1864,98871747,0
2016-09-19,3.2614,3.2707,3.1771,3.1864,17412474,0
2016-09-20,3.1864,3.2332,3.1676,3.1957,9232597,0
2016-09-21,3.2332,3.3176,3.2239,3.3176,12299849,0
2016-09-22,3.327,3.3738,3.2989,3.3457,12291974,0
2016-09-23,3.3457,3.3645,3.3083,3.3083,4149148,0
2016-09-26,3.327,3.3551,3.2802,3.3457,4275252,0
2016-09-27,3.3457,3.3457,3.2802,3.2895,3159646,0
2016-09-28,3.3083,3.3457,3.2427,3.3363,8570840,0
2016-09-29,3.3363,3.3645,3.2426,3.2707,7992639,0
2016-09-30,3.3083,3.3223,3.2614,3.2614,4610225,0
2016-10-03,3.2802,3.3083,3.2426,3.2895,2069977,0
2016-10-04,3.2989,3.2989,3.2614,3.2614,2973755,0
2016-10-05,3.2802,3.2989,3.1957,3.2239,2390838,0
2016-10-06,3.2707,3.2707,3.2051,3.2239,3726577,0
2016-10-07,3.2239,3.2614,3.1676,3.1676,4223281,0
2016-10-10,3.2145,3.2519,3.1676,3.1771,2870057,0
2016-10-11,3.1583,3.1864,3.0927,3.0974,5689229,0
2016-10-12,3.0927,3.1396,3.0834,3.1208,2500868,0
2016-10-13,3.1021,3.1396,3.0834,3.1302,1038600,0
2016-10-14,3.1302,3.1583,3.0645,3.0645,2145167,0
2016-10-17,3.0645,3.074,2.9895,3.0083,5688473,0
2016-10-18,3.0458,3.0645,2.9849,3.0552,2461811,0
2016-10-19,3.0552,3.074,3.0083,3.0458,3889940,0
2016-10-20,3.0552,3.0834,2.9708,2.9802,10619555,0
2016-10-21,2.9708,3.027,2.9474,2.999,5152580,0
2016-10-24,3.0177,3.0177,2.924,2.9427,4454885,0
2016-10-25,2.999,3.0834,2.9895,3.0177,4913189,0
2016-10-26,2.999,3.0458,2.9708,2.9708,3347524,0
2016-10-27,3.0177,3.027,2.9521,2.9521,1963511,0
2016-10-28,2.9615,3.0365,2.9521,3.0177,2510460,0
2016-10-31,3.0177,3.1489,3.0036,3.1302,3469658,0
2016-11-01,3.1676,3.2051,3.1208,3.1583,4863626,0
2016-11-02,3.1302,3.1302,3.0552,3.0927,3228579,0
2016-11-03,3.1676,3.2707,3.0927,3.2519,7869444,0
2016-11-04,3.2707,3.2707,3.1676,3.1676,2502405,0
2016-11-07,3.2332,3.2426,3.1676,3.1864,1832128,0
2016-11-08,3.1957,3.2332,3.1396,3.1957,1579733,0
2016-11-09,3.2145,3.2895,3.2145,3.2519,2845686,0
2016-11-10,3.2802,3.2895,3.1583,3.1957,3025479,0
2016-11-11,3.1583,3.1948,3.1068,3.1676,2781199,0
2016-11-14,3.2051,3.2051,3.1114,3.1302,1751844,0
2016-11-15,3.1396,3.1489,3.0645,3.1114,2962755,0
2016-11-16,3.1268,3.1929,3.1268,3.1362,1295537,0
2016-11-17,3.1834,3.1834,3.0889,3.1078,2565923,0
2016-11-18,3.1268,3.1456,3.0983,3.1173,2244623,0
2016-11-21,3.1362,3.1646,3.0889,3.0889,1923460,0
2016-11-22,3.1078,3.1268,3.0511,3.0511,2438676,0
2016-11-23,3.0511,3.1645,3.0322,3.1645,2483120,0
2016-11-25,3.1645,3.174,3.1268,3.1551,532637,0
2016-11-28,3.1456,3.1456,3.0794,3.1173,941681,0
2016-11-29,3.0889,3.1078,3.0794,3.0983,1126199,0
2016-11-30,3.1362,3.2212,3.1362,3.174,2807211,0
2016-12-01,3.2023,3.2401,3.1834,3.2023,2475107,0
2016-12-02,3.1834,3.2495,3.1598,3.2306,1305148,0
2016-12-05,3.2401,3.3062,3.2297,3.2873,2997476,0
2016-12-06,3.2967,3.3203,3.2779,3.3156,2538140,0
2016-12-07,3.3345,3.4527,3.3251,3.4479,6339193,0
2016-12-08,3.4289,3.5424,3.4289,3.4621,6710509,0
2016-12-09,3.4479,3.4668,3.4053,3.4384,3005453,0
2016-12-12,3.5046,3.7312,3.5046,3.6321,14487327,0
2016-12-13,3.7029,3.7596,3.6746,3.7596,7695990,0
2016-12-14,3.7407,3.7407,3.6179,3.6274,3418394,0
2016-12-15,3.6368,3.6557,3.4904,3.5518,3909626,0
2016-12-16,3.5801,3.6415,3.5329,3.5801,7734307,0
2016-12-19,3.5896,3.6415,3.58,3.5896,2444674,0
2016-12-20,3.6085,3.6462,3.5329,3.5801,2140271,0
2016-12-21,3.6179,3.6462,3.5943,3.6274,1744555,0
2016-12-22,3.7407,3.7407,3.5707,3.6085,1969151,0
2016-12-23,3.5896,3.6179,3.5282,3.599,2140298,0
2016-12-27,3.5707,3.6462,3.5613,3.6368,1262860,0
2016-12-28,3.6368,3.684,3.6179,3.6274,1380326,0
2016-12-29,3.6368,3.6935,3.5707,3.5707,5192513,0
2016-12-30,3.599,3.6746,3.5707,3.6368,3402356,0
2017-01-03,3.6935,3.7785,3.6274,3.7312,8488236,0
2017-01-04,3.7312,3.8447,3.6935,3.8447,9424324,0
2017-01-05,3.873,3.9108,3.769,3.8352,6186354,0
2017-01-06,3.8258,3.8919,3.8022,3.873,3076719,0
2017-01-09,3.873,3.9391,3.8258,3.8824,5687905,0
2017-01-10,3.9013,3.9013,3.8069,3.8163,4544109,0
2017-01-11,3.8352,3.8824,3.7785,3.8258,3203687,0
2017-01-12,3.8447,3.8824,3.769,3.769,3543310,0
2017-01-13,3.7501,3.8069,3.736,3.7501,4355477,0
2017-01-17,3.7596,3.7785,3.6935,3.7218,6112155,0
2017-01-18,3.7407,3.7785,3.6935,3.7123,5767574,0
2017-01-19,3.7123,3.8258,3.7123,3.8069,2873883,0
2017-01-20,3.8258,3.8447,3.7785,3.8069,3382485,0
2017-01-23,3.7785,3.8541,3.769,3.8447,2141555,0
2017-01-24,3.8447,3.9013,3.8069,3.8824,2302309,0
2017-01-25,3.9202,3.9202,3.873,3.8919,1251926,0
2017-01-26,3.7785,4.0146,3.7785,3.9674,7722171,0
2017-01-27,4.0146,4.0524,3.9674,4.043,4441080,0
2017-01-30,4.0241,4.0524,3.8588,3.9863,10099041,0
2017-01-31,3.9863,4.0146,3.9241,3.9957,3770251,0
2017-02-01,3.9863,3.9863,3.8635,3.8919,4823635,0
2017-02-02,3.9013,3.9202,3.8163,3.8163,4909318,0
2017-02-03,3.8541,3.8919,3.769,3.769,2659239,0
2017-02-06,3.788,3.8258,3.7407,3.7596,3743353,0
2017-02-07,3.788,3.9108,3.7596,3.8919,6366801,0
2017-02-08,3.873,3.9203,3.8541,3.8635,1625261,0
2017-02-09,3.8541,3.9108,3.8352,3.9108,3830177,0
2017-02-10,3.8919,4.0241,3.8399,4.0052,6610097,0
2017-02-13,4.0146,4.0713,3.9769,4.0524,4225677,0
2017-02-14,4.0807,4.1753,4.0335,4.1469,4917741,0
2017-02-15,4.1564,4.1753,4.0996,4.1375,4192212,0
2017-02-16,4.1186,4.1564,4.0335,4.0619,2402407,0
2017-02-17,4.0619,4.0996,3.9863,4.0335,1571940,0
2017-02-21,4.0335,4.1375,4.0146,4.1186,7090940,0
2017-02-22,4.1281,4.1658,4.0713,4.1469,3773684,0
2017-02-23,4.1753,4.1942,4.0902,4.0996,4149987,0
2017-02-24,4.0713,4.1281,4.0146,4.0619,4653272,0
2017-02-27,4.1942,4.2508,3.8447,3.9013,12779317,0
2017-02-28,3.873,3.9292,3.8541,3.8824,4594019,0
2017-03-01,3.9108,4.0052,3.8824,3.9202,4789294,0
2017-03-02,3.9957,3.9957,3.8541,3.8635,3648132,0
2017-03-03,3.8919,3.8919,3.8447,3.873,3523652,0
2017-03-06,3.8541,3.8635,3.7974,3.8258,2538312,0
2017-03-07,3.8069,3.8163,3.7407,3.7596,4304546,0
2017-03-08,3.7501,3.8069,3.7454,3.769,1572771,0
2017-03-09,3.7501,3.788,3.7218,3.769,5805210,0
2017-03-10,3.8163,3.8163,3.7218,3.7596,3141614,0
2017-03-13,3.7407,3.8258,3.7312,3.8069,4984369,0
2017-03-14,3.788,3.8824,3.7596,3.8258,5458422,0
2017-03-15,3.8069,3.9013,3.788,3.873,3196653,0
2017-03-16,3.873,3.9108,3.8447,3.873,3109939,0
2017-03-17,3.873,3.9013,3.8541,3.873,2740290,0
2017-03-20,3.8919,3.8919,3.8258,3.8352,1864661,0
2017-03-21,3.8447,3.9013,3.8352,3.8541,4762197,0
2017-03-22,3.873,3.873,3.7596,3.8258,2675198,0
2017-03-23,3.8258,3.8966,3.8258,3.8258,1946560,0
2017-03-24,3.8352,3.8824,3.8352,3.873,3756533,0
2017-03-27,3.8541,3.9013,3.8305,3.8635,3791566,0
2017-03-28,3.8497,3.9574,3.8399,3.8399,3956083,0
2017-03-29,3.8301,3.9084,3.8007,3.8693,2601394,0
2017-03-30,3.8888,3.9819,3.8644,3.9672,3647277,0
2017-03-31,3.9672,4.0554,3.9182,3.9966,2066849,0
2017-04-03,3.977,3.9966,3.7958,3.8203,2233175,0
2017-04-04,3.8497,3.9574,3.8301,3.9084,6327044,0
2017-04-05,3.9476,3.9476,3.8888,3.928,3050409,0
2017-04-06,3.9084,3.9868,3.8791,3.8888,3908306,0
2017-04-07,3.7517,3.8399,3.7223,3.7811,33832386,0
2017-04-10,3.7615,3.8105,3.7517,3.7909,1248545,0
2017-04-11,3.8301,3.9182,3.8203,3.8693,8253109,0
2017-04-12,3.8888,3.9084,3.8203,3.8301,4235003,0
2017-04-13,3.8301,3.8595,3.7909,3.8105,4523066,0
2017-04-17,3.8007,3.8399,3.8007,3.8105,1582916,0
2017-04-18,3.8007,3.8986,3.7909,3.8693,3727767,0
2017-04-19,3.8986,3.9378,3.8595,3.9084,2450804,0
2017-04-20,3.9378,4.026,3.8888,4.0064,5224309,0
2017-04-21,3.9966,4.026,3.9672,3.9868,2022976,0
2017-04-24,4.0162,4.075,3.9672,4.0554,2768712,0
2017-04-25,4.026,4.2709,4.0162,4.2513,7816858,0
2017-04-26,4.2023,4.2415,4.1533,4.1533,2377606,0
2017-04-27,4.1435,4.1778,4.0456,4.0652,4459325,0
2017-04-28,4.0652,4.075,4.026,4.0456,2250707,0
2017-05-01,4.0358,4.1141,4.026,4.0456,1256934,0
2017-05-02,4.0456,4.1533,4.026,4.075,1792202,0
2017-05-03,4.075,4.0848,3.9868,4.0064,1929020,0
2017-05-04,4.0064,4.0162,3.9574,3.9574,2022774,0
2017-05-05,3.9868,4.0358,3.9574,3.977,2492664,0
2017-05-08,4.1044,4.1044,3.977,4.0064,2892754,0
2017-05-09,4.026,4.0848,3.977,4.0848,2023973,0
2017-05-10,4.0946,4.1239,4.0456,4.0652,3350824,0
2017-05-11,4.1631,4.1631,3.9574,3.9966,2573169,0
2017-05-12,3.9868,4.0799,3.9868,4.0358,1817345,0
2017-05-15,4.0456,4.0554,3.9868,3.9868,1628871,0
2017-05-16,3.9672,4.0162,3.8986,3.9084,3938910,0
2017-05-17,3.8203,3.9182,3.8203,3.8301,2802420,0
2017-05-18,3.8203,3.8301,3.7517,3.7615,3591013,0
2017-05-19,3.8105,3.8888,3.8007,3.8595,1351169,0
2017-05-22,3.8595,3.8986,3.7811,3.8497,1366915,0
2017-05-23,3.8301,3.9084,3.8105,3.8105,992902,0
2017-05-24,3.8203,3.8203,3.7713,3.7909,1262050,0
2017-05-25,3.7811,3.8693,3.7615,3.7615,947628,0
2017-05-26,3.7615,3.8105,3.7468,3.7811,1046412,0
2017-05-30,3.7713,3.8203,3.7517,3.8203,1830520,0
2017-05-31,3.8203,3.8399,3.7321,3.8007,2473024,0
2017-06-01,3.8007,3.835,3.7419,3.7909,2836894,0
2017-06-02,3.8105,3.8154,3.7419,3.7909,1537210,0
2017-06-05,3.8007,3.8203,3.7615,3.7811,814550,0
2017-06-06,3.7615,3.8007,3.7517,3.7664,644528,0
2017-06-07,3.7615,3.7811,3.7321,3.7517,1323789,0
2017-06-08,3.7223,3.7517,3.6342,3.6538,3988271,0
2017-06-09,3.6733,3.6929,3.6342,3.6733,2262333,0
2017-06-12,3.7027,3.8497,3.6942,3.7909,3233422,0
2017-06-13,3.8203,3.8986,3.7615,3.7909,1882317,0
2017-06-14,3.7811,3.8007,3.7027,3.7125,1872162,0
2017-06-15,3.6831,3.7517,3.6733,3.7027,2412929,0
2017-06-16,3.7027,3.8007,3.6538,3.6929,11136604,0
2017-06-19,3.7027,3.7615,3.6782,3.7223,4261148,0
2017-06-20,3.8497,3.8595,3.6489,3.6635,3866874,0
2017-06-21,3.6831,3.6831,3.595,3.6342,2643662,0
2017-06-22,3.6244,3.6929,3.595,3.6048,4283147,0
2017-06-23,3.6146,3.7027,3.595,3.7027,4633282,0
2017-06-26,3.6929,3.8105,3.6929,3.7615,3704259,0
2017-06-27,3.8301,3.8301,3.7419,3.7909,3727139,0
2017-06-28,3.8105,3.8986,3.7713,3.8595,5186979,0
2017-06-29,3.8693,3.8693,3.7713,3.8007,4247728,0
2017-06-30,3.8007,3.8693,3.8007,3.8301,5511002,0
2017-07-03,3.8301,3.8986,3.8301,3.8399,426914,0
2017-07-05,3.8007,3.8595,3.7811,3.8105,1565733,0
2017-07-06,3.7713,3.8693,3.7713,3.8301,1144764,0
2017-07-07,3.8497,3.8693,3.8154,3.8448,1374528,0
2017-07-10,3.8399,3.8986,3.8301,3.8791,693934,0
2017-07-11,3.8888,3.9084,3.8497,3.8693,2015093,0
2017-07-12,3.9084,3.977,3.8986,3.9084,3894609,0
2017-07-13,3.9182,3.928,3.8203,3.8791,19575229,0
2017-07-14,3.9084,3.9231,3.8791,3.8888,2596781,0
2017-07-17,3.9182,3.928,3.8693,3.8791,1849035,0
2017-07-18,3.8888,3.8888,3.8399,3.8595,2099364,0
2017-07-19,3.8105,3.8986,3.8007,3.8693,2803595,0
2017-07-20,3.8791,3.9574,3.8595,3.928,3448446,0
2017-07-21,3.9476,3.9476,3.8693,3.9182,1288679,0
2017-07-24,3.9182,3.928,3.9084,3.928,1168121,0
2017-07-25,3.9378,3.977,3.9378,3.9476,1012473,0
2017-07-26,4.0162,4.0554,3.9868,4.026,4194391,0
2017-07-27,4.0162,4.075,3.9476,4.0162,2432474,0
2017-07-28,3.977,4.0456,3.9672,4.0456,1879913,0
2017-07-31,4.0162,4.0358,3.928,4.0064,3245690,0
2017-08-01,3.9868,4.0603,3.9672,3.977,1603319,0
2017-08-02,3.9378,4.0456,3.9378,3.9868,3497369,0
2017-08-03,4.0358,4.1435,4.0358,4.1044,4095680,0
2017-08-04,4.1044,4.119,4.0456,4.0946,2669986,0
2017-08-07,4.0946,4.1435,4.0505,4.075,2313168,0
2017-08-08,4.0946,4.1239,4.0652,4.075,2814840,0
2017-08-09,4.0554,4.0946,3.977,3.9966,2051320,0
2017-08-10,3.98,4.09,3.95,3.96,2536054,0
2017-08-11,3.95,3.985,3.9,3.97,1810382,0
2017-08-14,4.04,4.09,3.96,3.97,2041724,0
2017-08-15,3.97,4.03,3.94,3.98,1641654,0
2017-08-16,4.01,4.08,3.99,4.06,1463746,0
2017-08-17,4.07,4.075,3.98,3.99,1660249,0
2017-08-18,4,4.025,3.96,3.96,1611756,0
2017-08-21,3.96,4.03,3.96,3.99,1005298,0
2017-08-22,4.03,4.05,4.005,4.01,495670,0
2017-08-23,4,4.07,4,4.06,1300227,0
2017-08-24,4.1,4.11,4.045,4.08,1618834,0
2017-08-25,4.13,4.13,4.09,4.11,1791418,0
2017-08-28,4.06,4.18,4.06,4.16,1335612,0
2017-08-29,4.12,4.22,4.12,4.19,1244575,0
2017-08-30,4.29,4.29,4.14,4.17,2491994,0
2017-08-31,4.15,4.23,4.15,4.22,2729885,0
2017-09-01,4.21,4.27,4.16,4.19,1291847,0
2017-09-05,4.17,4.2,4.11,4.13,1142648,0
2017-09-06,4.15,4.22,4.15,4.18,1289898,0
2017-09-07,4.2,4.27,4.19,4.24,1393009,0
2017-09-08,4.23,4.24,4.14,4.18,892263,0
2017-09-11,4.2,4.255,4.18,4.2,1025790,0
2017-09-12,4.25,4.25,4.17,4.2,1632021,0
2017-09-13,4.23,4.32,4.19,4.3,3725632,0
2017-09-14,4.3,4.47,4.26,4.4,7214625,0
2017-09-15,4.38,4.4,4.29,4.36,7933877,0
2017-09-18,4.34,4.37,4.18,4.2,3198786,0
2017-09-19,4.21,4.25,4.18,4.21,3699242,0
2017-09-20,4.24,4.24,4.15,4.18,2701087,0
2017-09-21,4.29,4.3,4.12,4.16,30805861,0
2017-09-22,4.18,4.2,4.08,4.1,6891470,0
2017-09-25,4.09,4.18,4.08,4.11,2219685,0
2017-09-26,4.11,4.19,4.11,4.16,3963069,0
2017-09-27,4.18,4.2,4.1,4.1,3460859,0
2017-09-28,4.1,4.16,4.08,4.1,3929283,0
2017-09-29,4.14,4.19,4.12,4.18,4718300,0
2017-10-02,4.18,4.23,4.13,4.16,6659295,0
2017-10-03,4.18,4.2,4.13,4.14,2254750,0
2017-10-04,4.12,4.13,3.99,4.01,6124046,0
2017-10-05,4.04,4.06,3.98,3.98,6518869,0
2017-10-06,4,4,3.91,3.96,6688058,0
2017-10-09,3.98,3.98,3.91,3.94,5201008,0
2017-10-10,3.96,3.98,3.84,3.84,5947177,0
2017-10-11,3.85,4.005,3.85,3.97,8061375,0
2017-10-12,4,4.04,3.92,3.94,5338314,0
2017-10-13,3.95,4.025,3.95,4.01,2976801,0
2017-10-16,4,4.05,4,4.03,2553780,0
2017-10-17,4,4.04,3.9,4.02,2800142,0
2017-10-18,4.04,4.05,3.94,4.04,5118618,0
2017-10-19,4.03,4.04,3.965,4.02,6378654,0
2017-10-20,4.02,4.05,3.97,4,2953067,0
2017-10-23,4.01,4.01,3.9,3.91,1967697,0
2017-10-24,3.94,3.95,3.885,3.91,3418090,0
2017-10-25,3.91,3.95,3.84,3.85,4129742,0
2017-10-26,3.87,3.94,3.81,3.88,3172765,0
2017-10-27,3.95,3.9699,3.84,3.92,1954971,0
2017-10-30,3.92,3.955,3.85,3.85,3127376,0
2017-10-31,3.87,3.91,3.82,3.91,3417435,0
2017-11-01,3.93,3.96,3.89,3.93,4405023,0
2017-11-02,3.9,3.9322,3.81,3.82,3948877,0
2017-11-03,3.84,3.87,3.8,3.81,2931274,0
2017-11-06,3.82,3.84,3.69,3.73,5464937,0
2017-11-07,3.8,3.81,3.73,3.78,5641534,0
2017-11-08,3.8,3.85,3.755,3.81,3986693,0
2017-11-09,3.91,3.93,3.755,3.79,4531492,0
2017-11-10,3.79,3.8,3.7,3.72,4587987,0
