Date,Open,High,Low,Close,Volume
2010-01-04,15.722,15.786,15.654,15.717,3908400
2010-01-05,15.728,15.745,15.587,15.648,6003300
2010-01-06,15.695,15.695,15.206,15.254,7949400
2010-01-07,15.282,15.297,14.862,14.898,12815700
2010-01-08,14.846,15.128,14.773,15.097,9439100
2010-01-11,15.158,15.158,14.897,15.074,14411300
2010-01-12,14.998,15,14.746,14.808,9696800
2010-01-13,14.457,14.755,14.392,14.723,12980200
2010-01-14,14.643,14.901,14.615,14.792,8471700
2010-01-15,14.836,14.885,14.496,14.545,10858100
2010-01-19,14.582,14.806,14.452,14.736,8624700
2010-01-20,14.695,14.695,14.427,14.555,6494800
2010-01-21,14.631,14.716,14.351,14.62,12602700
2010-01-22,14.156,14.309,13.413,13.793,13587100
2010-01-25,13.707,13.79,13.429,13.542,8830900
2010-01-26,13.491,13.783,13.449,13.602,8702200
2010-01-27,13.574,13.734,13.424,13.594,7920800
2010-01-28,13.654,13.717,13.306,13.399,6451700
2010-01-29,13.504,13.567,13.181,13.29,8272700
2010-02-01,13.406,13.437,13.299,13.367,4497000
2010-02-02,13.415,13.415,13.231,13.319,8184200
2010-02-03,13.258,13.594,13.247,13.562,5992200
2010-02-04,13.467,13.492,13.18,13.21,6748600
2010-02-05,13.251,13.379,13.102,13.323,6305600
2010-02-08,13.354,13.592,13.329,13.378,5383200
2010-02-09,13.53,13.58,13.418,13.453,5633500
2010-02-10,13.393,13.486,13.233,13.402,5343600
2010-02-11,13.347,13.554,13.278,13.452,4815100
2010-02-12,13.366,13.47,13.304,13.369,4554800
2010-02-16,13.47,13.645,13.399,13.574,7301400
2010-02-17,13.592,13.627,13.482,13.497,4055300
2010-02-18,13.48,13.667,13.445,13.623,4669100
2010-02-19,13.567,13.643,13.534,13.561,5101000
2010-02-22,13.726,13.73,13.567,13.612,4284900
2010-02-23,13.617,13.633,13.348,13.418,5739400
2010-02-24,13.401,13.503,13.304,13.328,4648500
2010-02-25,13.219,13.253,13.04,13.202,6611700
2010-02-26,13.226,13.335,13.128,13.211,4094500
2010-03-01,13.271,13.374,13.234,13.358,4471300
2010-03-02,13.428,13.684,13.417,13.568,8704800
2010-03-03,13.601,13.745,13.523,13.675,6172600
2010-03-04,13.705,13.946,13.697,13.908,6361200
2010-03-05,14.077,14.236,14.041,14.149,7816500
2010-03-08,14.163,14.173,14.069,14.106,4768000
2010-03-09,14.04,14.16,13.956,14.048,6346800
2010-03-10,14.138,14.507,14.099,14.456,11298400
2010-03-11,14.401,14.701,14.399,14.573,8458100
2010-03-12,14.749,14.752,14.524,14.533,5501200
2010-03-15,14.211,14.28,13.943,14.123,9298400
2010-03-16,14.089,14.255,14.062,14.174,6856100
2010-03-17,14.251,14.33,14.15,14.183,6636500
2010-03-18,14.162,14.255,14.118,14.204,3550800
2010-03-19,14.2,14.244,13.975,14.043,9578800
2010-03-22,13.946,14.215,13.9,13.981,8001500
2010-03-23,13.969,14.001,13.592,13.767,10991500
2010-03-24,13.68,14.04,13.534,13.976,13117200
2010-03-25,14.055,14.344,14.01,14.116,7853900
2010-03-26,14.176,14.229,14.044,14.111,5387000
2010-03-29,14.119,14.162,14.058,14.105,6202700
2010-03-30,14.114,14.235,14.05,14.212,3951800
2010-03-31,14.17,14.288,14.114,14.222,6055500
2010-04-01,14.328,14.381,14.183,14.264,4201100
2010-04-05,14.317,14.417,14.269,14.319,3799100
2010-04-06,14.281,14.316,14.179,14.249,4116000
2010-04-07,14.226,14.263,14.09,14.132,5156800
2010-04-08,14.127,14.29,14.045,14.231,3891100
2010-04-09,14.244,14.263,14.144,14.199,4109000
2010-04-12,14.228,14.394,14.199,14.363,4700000
2010-04-13,14.358,14.768,14.322,14.715,7816700
2010-04-14,14.797,14.854,14.645,14.771,6798500
2010-04-15,14.85,14.992,14.753,14.929,13510000
2010-04-16,14.119,14.264,13.783,13.796,24446500
2010-04-19,13.761,13.893,13.667,13.795,7780200
2010-04-20,13.897,14.035,13.819,13.919,5948800
2010-04-21,13.955,14.05,13.847,13.9,4778200
2010-04-22,13.843,13.855,13.626,13.719,6554800
2010-04-23,13.724,13.776,13.599,13.667,4174600
2010-04-26,13.666,13.667,13.271,13.332,8728800
2010-04-27,13.264,13.5,13.222,13.267,7681700
2010-04-28,13.344,13.412,13.066,13.271,6805300
2010-04-29,13.376,13.454,13.208,13.341,6111600
2010-04-30,13.319,13.484,13.177,13.183,4865900
2010-05-03,13.203,13.364,13.168,13.306,3711800
2010-05-04,13.204,13.209,12.644,12.698,12140400
2010-05-05,12.563,12.933,12.55,12.783,9155200
2010-05-06,12.758,12.978,11.536,12.505,9990100
2010-05-07,12.538,12.672,12.071,12.367,10167800
2010-05-10,12.889,13.111,12.855,13.082,8247700
2010-05-11,12.932,13.037,12.745,12.766,6638500
2010-05-12,12.841,12.841,12.589,12.674,7695800
2010-05-13,12.952,13.09,12.799,12.812,6644900
2010-05-14,12.784,12.814,12.445,12.728,8223700
2010-05-17,12.709,12.748,12.497,12.739,5582000
2010-05-18,12.789,12.814,12.465,12.498,5645300
2010-05-19,12.445,12.525,12.231,12.399,6884500
2010-05-20,12.164,12.177,11.882,11.912,9816700
2010-05-21,11.763,12.163,11.646,11.838,19362200
2010-05-24,12.055,12.283,11.957,11.966,8682500
2010-05-25,11.74,11.973,11.636,11.964,6028700
2010-05-26,12.089,12.282,11.912,11.924,6944200
2010-05-27,12.159,12.346,12.063,12.299,5612500
2010-05-28,12.357,12.374,12.112,12.178,5783800
2010-06-01,12.048,12.315,12.04,12.097,5328200
2010-06-02,12.205,12.385,12.074,12.372,5076500
2010-06-03,12.416,12.739,12.406,12.679,7294000
2010-06-04,12.532,12.771,12.456,12.507,7832700
2010-06-07,12.515,12.562,12.116,12.176,7258100
2010-06-08,12.234,12.259,11.975,12.157,5364800
2010-06-09,12.218,12.26,11.837,11.887,5452500
2010-06-10,12.046,12.25,11.933,12.213,5150600
2010-06-11,12.1,12.256,12.078,12.25,3559800
2010-06-14,12.4,12.401,12.117,12.117,4076700
2010-06-15,12.114,12.549,12.092,12.488,8510600
2010-06-16,12.443,12.639,12.441,12.571,4574000
2010-06-17,12.625,12.686,12.456,12.541,3950600
2010-06-18,12.602,12.626,12.492,12.539,5740000
2010-06-21,12.536,12.563,12.16,12.252,5961000
2010-06-22,12.285,12.453,12.181,12.194,4434900
2010-06-23,12.21,12.21,11.991,12.089,4054100
2010-06-24,12.029,12.106,11.868,11.914,3783400
2010-06-25,11.963,11.978,11.8,11.854,4485900
2010-06-28,11.851,11.976,11.762,11.839,3521000
2010-06-29,11.622,11.65,11.313,11.392,6997100
2010-06-30,11.409,11.481,11.152,11.158,7199100
2010-07-01,11.167,11.245,10.874,11.021,7020100
2010-07-02,11.075,11.091,10.934,10.948,3868100
2010-07-06,11.134,11.226,10.874,10.936,5115000
2010-07-07,10.992,11.317,10.918,11.29,6253100
2010-07-08,11.374,11.469,11.276,11.449,5332400
2010-07-09,11.836,11.868,11.605,11.723,8654300
2010-07-12,11.846,12.023,11.813,11.933,6662100
2010-07-13,12.094,12.363,12.044,12.268,7944600
2010-07-14,12.285,12.384,12.199,12.321,6229700
2010-07-15,12.331,12.406,12.104,12.389,9706600
2010-07-16,11.764,11.8,11.524,11.526,15633900
2010-07-19,11.561,11.778,11.473,11.691,9091400
2010-07-20,11.561,12.112,11.551,12.077,8100800
2010-07-21,12.137,12.18,11.923,11.974,6552600
2010-07-22,12.118,12.262,12.099,12.158,4291100
2010-07-23,12.056,12.303,12.037,12.289,4524200
2010-07-26,12.265,12.307,12.16,12.262,3986400
2010-07-27,12.302,12.476,12.292,12.354,4897400
2010-07-28,12.412,12.42,12.104,12.146,4987000
2010-07-29,12.186,12.26,12.02,12.162,5345600
2010-07-30,12.028,12.222,12.016,12.159,4283900
2010-08-02,12.263,12.37,12.211,12.298,3713600
2010-08-03,12.3,12.35,12.207,12.284,3600900
2010-08-04,12.343,12.714,12.314,12.697,7617300
2010-08-05,12.686,12.754,12.628,12.742,4835900
2010-08-06,12.674,12.683,12.44,12.544,6632300
2010-08-09,12.595,12.677,12.573,12.673,3740600
2010-08-10,12.598,12.689,12.503,12.632,4143800
2010-08-11,12.482,12.489,12.326,12.332,4441500
2010-08-12,12.136,12.407,12.1,12.338,4404700
2010-08-13,12.263,12.318,12.188,12.196,3865500
2010-08-16,12.129,12.285,12.05,12.177,2607300
2010-08-17,12.251,12.406,12.188,12.301,3777600
2010-08-18,12.299,12.31,12.076,12.091,5367400
2010-08-19,12.062,12.1,11.717,11.735,7842100
2010-08-20,11.735,11.826,11.561,11.586,7827300
2010-08-23,11.573,11.742,11.479,11.638,5966400
2010-08-24,11.478,11.495,11.308,11.32,5519800
2010-08-25,11.285,11.481,11.285,11.401,5179000
2010-08-26,11.437,11.467,11.296,11.309,3550400
2010-08-27,11.349,11.535,11.226,11.506,4620100
2010-08-30,11.514,11.53,11.346,11.352,2460300
2010-08-31,11.288,11.407,11.235,11.285,3889700
2010-09-01,11.41,11.659,11.348,11.544,6450100
2010-09-02,11.607,11.647,11.543,11.615,3365000
2010-09-03,11.799,11.834,11.722,11.794,5075700
2010-09-07,11.648,11.726,11.611,11.646,3416300
2010-09-08,11.666,11.849,11.649,11.801,4798700
2010-09-09,11.983,12.047,11.801,11.941,4856300
2010-09-10,12.013,12.032,11.914,11.94,3944600
2010-09-13,12.06,12.146,12.025,12.094,4478500
2010-09-14,12.088,12.156,12.039,12.048,4428500
2010-09-15,12.036,12.085,12,12.053,4800700
2010-09-16,12.036,12.099,12.022,12.064,3935000
2010-09-17,12.131,12.318,12.067,12.292,11271900
2010-09-20,12.351,12.8,12.34,12.746,8798100
2010-09-21,12.781,13.04,12.762,12.876,8923600
2010-09-22,12.861,12.985,12.832,12.94,5069100
2010-09-23,12.905,13.032,12.822,12.877,4630100
2010-09-24,13.084,13.237,12.997,13.223,6707000
2010-09-27,13.262,13.463,13.262,13.301,6208500
2010-09-28,13.378,13.381,13.001,13.22,7302000
2010-09-29,13.237,13.365,13.158,13.233,4340000
2010-09-30,13.27,13.338,13.013,13.185,6481700
2010-10-01,13.291,13.307,13.115,13.181,4445500
2010-10-04,13.164,13.247,13.011,13.099,3877100
2010-10-05,13.25,13.542,13.205,13.497,7007100
2010-10-06,13.523,13.541,13.29,13.4,5519000
2010-10-07,13.447,13.472,13.269,13.291,4786800
2010-10-08,13.36,13.482,13.231,13.45,5712600
2010-10-11,13.504,13.657,13.471,13.513,5247300
2010-10-12,13.545,13.692,13.486,13.577,7499600
2010-10-13,13.717,13.73,13.6,13.625,6105000
2010-10-14,13.647,13.673,13.469,13.565,13254900
2010-10-15,15.028,15.088,14.836,15.083,29619900
2010-10-18,15.06,15.54,15.06,15.491,14182200
2010-10-19,15.268,15.418,15.118,15.243,9166600
2010-10-20,15.251,15.482,15.235,15.247,7043100
2010-10-21,15.335,15.448,15.197,15.347,5835100
2010-10-22,15.345,15.418,15.298,15.361,4507600
2010-10-25,15.437,15.667,15.422,15.46,6310400
2010-10-26,15.375,15.579,15.323,15.513,5020700
2010-10-27,15.442,15.548,15.356,15.459,4479300
2010-10-28,15.549,15.573,15.38,15.512,4364200
2010-10-29,15.475,15.523,15.372,15.39,4552000
2010-11-01,15.441,15.565,15.328,15.423,6168000
2010-11-02,15.515,15.548,15.412,15.438,3991200
2010-11-03,15.485,15.594,15.385,15.553,6754200
2010-11-04,15.664,15.797,15.601,15.655,7134400
2010-11-05,15.628,15.686,15.576,15.675,3527800
2010-11-08,15.649,15.786,15.626,15.718,4198300
2010-11-09,15.799,15.82,15.561,15.669,4469900
2010-11-10,15.6,15.623,15.486,15.62,4989000
2010-11-11,15.54,15.544,15.403,15.478,4518600
2010-11-12,15.397,15.47,15.077,15.129,6779200
2010-11-15,15.124,15.147,14.897,14.933,6950800
2010-11-16,14.865,14.994,14.631,14.638,6608100
2010-11-17,14.67,14.783,14.579,14.634,4880100
2010-11-18,14.771,15.046,14.76,14.96,5174800
2010-11-19,14.971,14.994,14.804,14.816,4590400
2010-11-22,14.732,14.882,14.614,14.826,4368800
2010-11-23,14.721,14.771,14.5,14.62,4320800
2010-11-24,14.728,14.961,14.722,14.92,4788000
2010-11-26,14.807,14.87,14.72,14.796,2619500
2010-11-29,14.775,14.791,14.544,14.598,5713600
2010-11-30,14.402,14.402,13.876,13.936,14220500
2010-12-01,14.119,14.333,14.104,14.152,7500600
2010-12-02,14.261,14.378,14.178,14.34,5090700
2010-12-03,14.28,14.457,14.244,14.369,5257100
2010-12-06,14.559,14.595,14.46,14.504,4183400
2010-12-07,14.828,14.871,14.695,14.724,6078300
2010-12-08,14.845,14.859,14.637,14.809,3510200
2010-12-09,14.893,14.936,14.771,14.833,3734000
2010-12-10,14.874,14.896,14.803,14.851,3405900
2010-12-13,14.974,15.122,14.898,14.912,4792200
2010-12-14,14.973,15.004,14.858,14.919,3283300
2010-12-15,14.901,14.957,14.774,14.803,4331000
2010-12-16,14.867,14.89,14.747,14.839,3190600
2010-12-17,14.821,14.86,14.737,14.816,6168000
2010-12-20,14.912,14.993,14.762,14.923,3942600
2010-12-21,15.011,15.165,14.987,15.123,3755200
2010-12-22,15.147,15.222,15.129,15.184,2412500
2010-12-23,15.18,15.197,15.097,15.153,2219300
2010-12-27,15.115,15.141,15.034,15.106,2413700
2010-12-28,15.098,15.143,14.997,15.019,2127400
2010-12-29,15.097,15.107,15.019,15.072,2036300
2010-12-30,14.996,15.08,14.981,15.018,1977000
2010-12-31,14.965,15.007,14.847,14.895,3075500
2011-01-03,14.958,15.187,14.958,15.156,4725600
2011-01-04,15.187,15.201,15.049,15.1,3645300
2011-01-05,15.048,15.305,15.048,15.274,5059500
2011-01-06,15.314,15.509,15.298,15.385,4111400
2011-01-07,15.445,15.504,15.3,15.459,4198100
2011-01-10,15.418,15.432,15.261,15.403,3155200
2011-01-11,15.491,15.518,15.41,15.448,2875700
2011-01-12,15.532,15.532,15.417,15.47,3262100
2011-01-13,15.472,15.54,15.402,15.465,2665300
2011-01-14,15.483,15.655,15.475,15.653,4726400
2011-01-18,15.7,16.099,15.68,16.04,7226700
2011-01-19,16.103,16.124,15.79,15.843,6805300
2011-01-20,15.854,15.901,15.63,15.718,10960600
2011-01-21,16.039,16.093,15.331,15.343,17790900
2011-01-24,15.236,15.36,15.077,15.324,9189200
2011-01-25,15.252,15.565,15.21,15.546,7286300
2011-01-26,15.556,15.61,15.43,15.46,4072100
2011-01-27,15.495,15.54,15.379,15.467,4034300
2011-01-28,15.525,15.557,15.04,15.071,8453700
2011-01-31,15.137,15.159,14.935,15.055,5604100
2011-02-01,15.159,15.381,15.124,15.323,5485100
2011-02-02,15.322,15.406,15.235,15.347,3517800
2011-02-03,15.284,15.334,15.2,15.301,2987200
2011-02-04,15.301,15.333,15.212,15.322,3098400
2011-02-07,15.301,15.508,15.277,15.405,3595600
2011-02-08,15.421,15.539,15.41,15.507,3386400
2011-02-09,15.47,15.534,15.356,15.46,3681300
2011-02-10,15.395,15.485,15.336,15.459,4664100
2011-02-11,15.392,15.673,15.372,15.661,5174600
2011-02-14,15.632,15.79,15.549,15.752,4251700
2011-02-15,15.732,15.801,15.626,15.652,4179800
2011-02-16,15.689,15.711,15.601,15.654,3364600
2011-02-17,15.579,15.73,15.555,15.68,2954600
2011-02-18,15.698,15.828,15.653,15.801,6429300
2011-02-22,15.549,15.672,15.241,15.302,7272500
2011-02-23,15.305,15.415,15.147,15.33,5773400
2011-02-24,15.332,15.375,15.08,15.268,5417900
2011-02-25,15.344,15.416,15.285,15.298,3860900
2011-02-28,15.297,15.46,15.247,15.382,4558400
2011-03-01,15.492,15.528,15.029,15.066,6639700
2011-03-02,15.041,15.197,14.926,15.066,4049300
2011-03-03,15.206,15.335,15.172,15.286,3886700
2011-03-04,15.255,15.272,15.051,15.062,6015900
2011-03-07,15.06,15.139,14.72,14.837,6918400
2011-03-08,14.869,14.996,14.801,14.854,4565200
2011-03-09,14.821,14.909,14.689,14.84,4297600
2011-03-10,14.681,14.711,14.531,14.552,6249900
2011-03-11,14.5,14.545,14.378,14.462,6057900
2011-03-14,14.364,14.502,14.244,14.294,5626500
2011-03-15,13.981,14.319,13.931,14.283,8003100
2011-03-16,14.244,14.289,13.825,13.971,7589400
2011-03-17,14.156,14.269,14.057,14.077,5792800
2011-03-18,14.16,14.244,14.037,14.07,6590600
2011-03-21,14.3,14.54,14.27,14.457,6035700
2011-03-22,14.476,14.526,14.357,14.478,3770000
2011-03-23,14.424,14.606,14.344,14.599,3628700
2011-03-24,14.681,14.755,14.515,14.718,4193200
2011-03-25,14.717,14.718,14.526,14.538,5711000
2011-03-28,14.597,14.67,14.412,14.429,4432300
2011-03-29,14.445,14.592,14.37,14.588,3206300
2011-03-30,14.655,14.683,14.559,14.591,2841700
2011-03-31,14.62,14.75,14.589,14.714,4054700
2011-04-01,14.765,14.926,14.765,14.841,5221100
2011-04-04,14.871,14.915,14.623,14.737,4104800
2011-04-05,14.572,14.582,14.186,14.271,12082900
2011-04-06,14.349,14.424,14.244,14.399,5331200
2011-04-07,14.438,14.561,14.399,14.545,5057900
2011-04-08,14.667,14.668,14.496,14.499,3799700
2011-04-11,14.45,14.497,14.369,14.479,3712600
2011-04-12,14.42,14.468,14.245,14.309,4167000
2011-04-13,14.432,14.485,14.338,14.452,4134600
2011-04-14,14.424,14.531,14.347,14.508,10901600
2011-04-15,13.674,13.686,13.293,13.309,28059300
2011-04-18,13.201,13.232,13.015,13.212,10069500
2011-04-19,13.29,13.313,13.063,13.079,5362800
2011-04-20,13.188,13.211,13.075,13.184,6113800
2011-04-21,13.228,13.248,13.1,13.168,4935200
2011-04-25,13.172,13.216,13.091,13.167,3258300
2011-04-26,13.204,13.478,13.171,13.362,6993000
2011-04-27,13.492,13.494,13.4,13.486,4592200
2011-04-28,13.493,13.523,13.393,13.491,3996000
2011-04-29,13.542,13.645,13.504,13.645,8448500
2011-05-02,13.685,13.685,13.47,13.506,4263100
2011-05-03,13.47,13.592,13.282,13.389,4158800
2011-05-04,13.421,13.517,13.367,13.436,4229700
2011-05-05,13.388,13.527,13.329,13.398,3991600
2011-05-06,13.495,13.578,13.421,13.424,4108000
2011-05-09,13.416,13.504,13.319,13.484,3893500
2011-05-10,13.542,13.653,13.48,13.609,4081700
2011-05-11,13.545,13.631,13.384,13.428,4672900
2011-05-12,13.422,13.465,13.314,13.418,2893700
2011-05-13,13.407,13.439,13.267,13.28,4213100
2011-05-16,13.198,13.223,12.95,13.001,5910400
2011-05-17,12.926,13.322,12.916,13.303,6600500
2011-05-18,13.279,13.299,13.183,13.286,3902400
2011-05-19,13.359,13.455,13.284,13.322,4932400
2011-05-20,13.336,13.341,13.119,13.141,4630300
2011-05-23,12.955,13.04,12.875,13,4595400
2011-05-24,13.05,13.14,12.994,12.997,3796200
2011-05-25,12.973,13.11,12.971,13.032,2600500
2011-05-26,12.983,13.093,12.915,12.993,4232700
2011-05-27,13.002,13.085,12.947,13.063,3488100
2011-05-31,13.166,13.267,13.128,13.266,5369200
2011-06-01,13.242,13.371,13.173,13.181,5905800
2011-06-02,13.23,13.299,13.102,13.242,4404500
2011-06-03,13.09,13.231,13.078,13.117,3493500
2011-06-06,13.17,13.211,13.021,13.067,3880300
2011-06-07,13.113,13.156,13.015,13.016,3811300
2011-06-08,12.953,13.071,12.934,13.019,3303400
2011-06-09,13.04,13.04,12.931,12.958,3374800
2011-06-10,12.892,12.957,12.772,12.777,4874900
2011-06-13,12.789,12.794,12.593,12.657,4849700
2011-06-14,12.743,12.892,12.714,12.749,4678300
2011-06-15,12.665,12.748,12.554,12.613,4142400
2011-06-16,12.609,12.703,12.455,12.548,5508400
2011-06-17,12.694,12.706,12.158,12.163,10480300
2011-06-20,12.163,12.193,12.018,12.152,6051100
2011-06-21,12.217,12.387,12.156,12.363,5525200
2011-06-22,12.324,12.347,12.206,12.213,4809300
2011-06-23,12.091,12.109,11.88,12.043,9593700
2011-06-24,12.054,12.056,11.862,11.909,7603500
2011-06-27,11.887,12.248,11.877,12.107,6882500
2011-06-28,12.138,12.444,12.138,12.379,5424700
2011-06-29,12.452,12.545,12.348,12.478,4681300
2011-06-30,12.589,12.706,12.576,12.699,4851900
2011-07-01,12.708,13.07,12.699,13.066,7266100
2011-07-05,13.173,13.426,13.173,13.352,7690700
2011-07-06,13.379,13.504,13.367,13.425,5385800
2011-07-07,13.567,13.81,13.438,13.707,7863100
2011-07-08,13.365,13.483,13.223,13.341,9530800
2011-07-11,13.245,13.441,13.178,13.223,5672900
2011-07-12,13.245,13.527,13.191,13.392,5676700
2011-07-13,13.467,13.642,13.454,13.498,5574800
2011-07-14,13.52,13.592,13.209,13.264,13285700
2011-07-15,14.984,15.053,14.75,14.987,27436700
2011-07-18,14.858,15.098,14.846,14.92,8927600
2011-07-19,14.95,15.164,14.934,15.11,5929000
2011-07-20,15.101,15.117,14.93,14.93,4451100
2011-07-21,14.897,15.249,14.896,15.222,6932000
2011-07-22,15.182,15.535,15.154,15.504,7049300
2011-07-25,15.381,15.684,15.372,15.522,6256900
2011-07-26,15.499,15.736,15.478,15.611,4681100
2011-07-27,15.477,15.572,15.166,15.228,7860900
2011-07-28,15.177,15.447,15.122,15.321,6210500
2011-07-29,15.153,15.422,15.139,15.139,8266500
2011-08-01,15.328,15.435,15.026,15.216,7924200
2011-08-02,15.197,15.289,14.835,14.856,6394700
2011-08-03,14.903,15.122,14.636,15.076,7643700
2011-08-04,14.909,15.018,14.481,14.483,9819300
2011-08-05,14.609,14.796,14.094,14.521,11846300
2011-08-08,14.118,14.269,13.651,13.693,14978200
2011-08-09,14.068,14.41,13.567,14.38,12926400
2011-08-10,14.078,14.147,13.736,13.768,10728400
2011-08-11,13.888,14.257,13.753,14.097,9651500
2011-08-12,14.282,14.307,14.053,14.138,6302200
2011-08-15,13.879,14.168,13.694,13.974,14275500
2011-08-16,13.854,13.854,13.299,13.517,13864900
2011-08-17,13.543,13.634,13.31,13.37,8150000
2011-08-18,13.127,13.163,12.551,12.661,12568800
2011-08-19,12.522,12.912,12.309,12.311,10809100
2011-08-22,12.639,12.714,12.402,12.493,9801900
2011-08-23,12.626,13.076,12.515,13.011,8684900
2011-08-24,13.023,13.291,12.971,13.123,7181800
2011-08-25,13.301,13.473,12.998,13.041,6579400
2011-08-26,13.04,13.302,12.868,13.212,7185400
2011-08-29,13.405,13.528,13.38,13.519,4666900
2011-08-30,13.496,13.617,13.311,13.559,5972000
2011-08-31,13.661,13.7,13.441,13.566,5381200
2011-09-01,13.561,13.638,13.322,13.354,4826100
2011-09-02,13.152,13.239,13.059,13.162,4797500
2011-09-06,12.81,13.109,12.802,13.095,5426100
2011-09-07,13.302,13.44,13.226,13.392,5506000
2011-09-08,13.386,13.519,13.339,13.415,4756200
2011-09-09,13.326,13.408,13.07,13.162,6531000
2011-09-12,13.057,13.341,12.978,13.294,5335400
2011-09-13,13.341,13.388,13.126,13.279,4703600
2011-09-14,13.356,13.465,13.186,13.343,5383400
2011-09-15,13.429,13.667,13.405,13.606,5915600
2011-09-16,13.662,13.713,13.621,13.709,7061500
2011-09-19,13.551,13.79,13.426,13.709,4931800
2011-09-20,13.778,14.006,13.609,13.708,5552600
2011-09-21,13.735,13.918,13.513,13.522,5023500
2011-09-22,13.197,13.26,12.89,13.057,8791700
2011-09-23,12.954,13.201,12.902,13.178,5549000
2011-09-26,13.222,13.365,12.871,13.338,5263100
2011-09-27,13.497,13.719,13.443,13.525,6015700
2011-09-28,13.579,13.643,13.233,13.262,4522000
2011-09-29,13.442,13.474,13.025,13.228,5807300
2011-09-30,13.046,13.141,12.899,12.916,5441700
2011-10-03,12.786,12.84,12.413,12.426,8939800
2011-10-04,12.289,12.625,12.052,12.586,8309200
2011-10-05,12.447,12.734,12.056,12.657,9059100
2011-10-06,12.727,12.921,12.604,12.908,6841700
2011-10-07,12.961,13.053,12.797,12.918,5706000
2011-10-10,13.17,13.478,13.121,13.471,4639700
2011-10-11,13.378,13.712,13.378,13.622,5701000
2011-10-12,13.746,13.924,13.658,13.755,6349200
2011-10-13,13.793,14.018,13.743,14.018,11363800
2011-10-14,15.033,15.036,14.735,14.838,17042700
2011-10-17,14.638,14.842,14.495,14.605,8008300
2011-10-18,14.55,14.86,14.48,14.808,7593900
2011-10-19,14.729,14.847,14.525,14.562,5857100
2011-10-20,14.593,14.768,14.533,14.637,6751200
2011-10-21,14.783,14.865,14.713,14.808,6775200
2011-10-24,14.713,15.046,14.708,14.957,6846900
2011-10-25,14.873,14.921,14.616,14.624,5075900
2011-10-26,14.784,14.8,14.366,14.703,5740400
2011-10-27,15.007,15.114,14.878,15.013,7553000
2011-10-28,14.909,15.104,14.902,15.05,5010900
2011-10-31,14.923,15.039,14.838,14.862,5110400
2011-11-01,14.547,14.683,14.463,14.511,6243900
2011-11-02,14.668,14.745,14.557,14.666,4237500
2011-11-03,14.72,14.984,14.638,14.984,5334200
2011-11-04,14.883,15.04,14.857,14.95,5663900
2011-11-07,14.879,15.267,14.852,15.255,6708000
2011-11-08,15.272,15.407,15.137,15.356,6052700
2011-11-09,15.153,15.282,15.013,15.07,7414500
2011-11-10,15.195,15.196,14.835,14.923,5731000
2011-11-11,15.079,15.35,15.011,15.256,7946000
2011-11-14,15.247,15.5,15.242,15.372,6371000
2011-11-15,15.367,15.5,15.31,15.462,5346600
2011-11-16,15.349,15.505,15.313,15.334,5211700
2011-11-17,15.298,15.355,14.966,15.068,6979600
2011-11-18,15.097,15.159,14.89,14.918,6568800
2011-11-21,14.739,14.758,14.347,14.568,5996500
2011-11-22,14.545,14.67,14.426,14.545,4805700
2011-11-23,14.428,14.551,14.297,14.297,4646900
2011-11-25,14.174,14.401,14.077,14.119,3121600
2011-11-28,14.529,14.766,14.457,14.75,5652100
2011-11-29,14.743,14.805,14.578,14.618,3659900
2011-11-30,14.995,15.034,14.848,15.031,6787200
2011-12-01,15.046,15.448,15.021,15.392,7233900
2011-12-02,15.474,15.648,15.454,15.557,8163200
2011-12-05,15.74,15.846,15.608,15.69,6388600
2011-12-06,15.623,15.764,15.554,15.643,4648300
2011-12-07,15.59,15.69,15.5,15.633,4510000
2011-12-08,15.574,15.735,15.43,15.449,4821300
2011-12-09,15.498,15.777,15.473,15.734,5526800
2011-12-12,15.595,15.703,15.555,15.683,4363400
2011-12-13,15.768,15.963,15.619,15.689,8048300
2011-12-14,15.594,15.656,15.36,15.5,7799500
2011-12-15,15.611,15.648,15.515,15.536,4812300
2011-12-16,15.656,15.782,15.585,15.697,8909600
2011-12-19,15.749,15.761,15.548,15.594,4282700
2011-12-20,15.749,15.845,15.748,15.808,4771600
2011-12-21,15.799,15.844,15.522,15.694,4990800
2011-12-22,15.747,15.842,15.724,15.791,3640900
2011-12-23,15.849,15.916,15.813,15.878,2904400
2011-12-27,15.85,16.162,15.849,16.056,3209500
2011-12-28,16.119,16.175,16.002,16.042,4250100
2011-12-29,16.087,16.125,15.929,16.11,3147600
2011-12-30,16.1,16.219,16.1,16.198,3561000
2012-01-03,16.374,16.755,16.36,16.687,7345600
2012-01-04,16.677,16.808,16.567,16.759,5722200
2012-01-05,16.605,16.651,16.457,16.526,6559200
2012-01-06,16.53,16.551,16.295,16.301,5380400
2012-01-09,16.213,16.225,15.579,15.61,11633500
2012-01-10,15.792,15.894,15.471,15.627,8782400
2012-01-11,15.636,15.783,15.576,15.697,4795200
2012-01-12,15.829,15.871,15.711,15.79,3746600
2012-01-13,15.705,15.722,15.575,15.673,4609900
2012-01-17,15.848,15.848,15.69,15.763,3814700
2012-01-18,15.714,15.899,15.601,15.872,5517800
2012-01-19,16.074,16.074,15.835,16.039,12597900
2012-01-20,14.809,14.821,14.588,14.695,21131400
2012-01-23,14.695,14.762,14.624,14.683,6818900
2012-01-24,14.703,14.737,14.495,14.568,6105400
2012-01-25,14.482,14.513,14.203,14.281,9965400
2012-01-26,14.344,14.406,14.157,14.246,6445900
2012-01-27,14.314,14.553,14.277,14.544,7227700
2012-01-30,14.496,14.545,14.379,14.487,4656300
2012-01-31,14.62,14.645,14.423,14.548,4280500
2012-02-01,14.669,14.683,14.523,14.566,4636700
2012-02-02,14.667,14.706,14.597,14.673,4824500
2012-02-03,14.812,14.973,14.747,14.954,6330600
2012-02-06,14.921,15.318,14.896,15.274,7351800
2012-02-07,15.226,15.282,15.141,15.216,4180000
2012-02-08,15.263,15.331,15.165,15.293,3669100
2012-02-09,15.348,15.41,15.272,15.334,4524800
2012-02-10,15.244,15.25,15.147,15.195,4645700
2012-02-13,15.31,15.393,15.298,15.352,3628900
2012-02-14,15.336,15.347,15.166,15.291,3603700
2012-02-15,15.371,15.371,15.111,15.186,4846900
2012-02-16,15.117,15.267,14.99,15.21,5056700
2012-02-17,15.171,15.238,15.107,15.163,4893300
2012-02-21,15.143,15.495,15.119,15.398,4956600
2012-02-22,15.346,15.467,15.215,15.246,3930000
2012-02-23,15.188,15.246,15.055,15.2,4105800
2012-02-24,15.231,15.339,15.185,15.295,3867300
2012-02-27,15.212,15.356,15.173,15.28,3624100
2012-02-28,15.297,15.542,15.239,15.508,5689500
2012-02-29,15.513,15.688,15.435,15.504,6267500
2012-03-01,15.605,15.691,15.502,15.608,4470900
2012-03-02,15.598,15.648,15.556,15.579,3143400
2012-03-05,15.559,15.61,15.332,15.404,3183400
2012-03-06,15.248,15.267,14.892,15.171,6342400
2012-03-07,15.273,15.327,15.193,15.217,2526400
2012-03-08,15.298,15.335,15.206,15.225,2688300
2012-03-09,15.246,15.345,15.046,15.053,5335800
2012-03-12,15.046,15.222,15.028,15.176,3334600
2012-03-13,15.266,15.494,15.186,15.492,4487100
2012-03-14,15.423,15.618,15.384,15.447,5867900
2012-03-15,15.463,15.636,15.418,15.576,4865300
2012-03-16,15.57,15.696,15.549,15.674,6094800
2012-03-19,15.626,15.981,15.579,15.899,4341200
2012-03-20,15.822,15.951,15.73,15.886,3077900
2012-03-21,15.914,16.235,15.862,16.049,4934200
2012-03-22,16.012,16.27,15.824,16.201,4815500
2012-03-23,16.215,16.263,16.072,16.114,3876500
2012-03-26,16.175,16.288,16.038,16.284,3634700
2012-03-27,16.226,16.388,16.17,16.226,4010300
2012-03-28,16.351,16.516,16.327,16.445,5072700
2012-03-29,16.387,16.466,16.157,16.26,3844700
2012-03-30,16.344,16.388,16.075,16.081,4616700
2012-04-02,16.069,16.238,15.92,16.223,4563800
2012-04-03,16.185,16.249,16.015,16.115,4085700
2012-04-04,16.011,16.024,15.826,15.928,3251900
2012-04-05,15.855,15.96,15.763,15.857,4632700
2012-04-09,15.761,15.932,15.681,15.82,4361000
2012-04-10,15.887,15.912,15.662,15.72,4959000
2012-04-11,15.898,15.949,15.831,15.948,4393600
2012-04-12,16.108,16.379,16.056,16.326,11501600
2012-04-13,16.239,16.275,15.637,15.663,16302200
2012-04-16,15.623,15.644,15.088,15.199,11372800
2012-04-17,15.261,15.49,15.222,15.286,6041700
2012-04-18,15.248,15.367,15.117,15.233,5333600
2012-04-19,15.189,15.454,15.021,15.029,6582600
2012-04-20,15.153,15.268,14.942,14.948,6110600
2012-04-23,14.868,15.008,14.801,14.986,4391200
2012-04-24,15.002,15.213,14.979,15.078,3854300
2012-04-25,15.147,15.331,15.119,15.29,3638500
2012-04-26,15.32,15.498,15.29,15.434,4180800
2012-04-27,15.423,15.466,15.312,15.422,3269500
2012-04-30,15.372,15.45,15.062,15.168,4809700
2012-05-01,15.141,15.337,15.051,15.158,4000500
2012-05-02,15.077,15.25,15.062,15.229,3219700
2012-05-03,15.288,15.418,15.271,15.323,3732200
2012-05-04,15.195,15.244,14.966,14.97,4410300
2012-05-07,14.921,15.312,14.921,15.236,3985000
2012-05-08,15.185,15.47,15.064,15.367,5349200
2012-05-09,15.217,15.457,15.092,15.276,4652900
2012-05-10,15.371,15.452,15.303,15.389,3068700
2012-05-11,15.306,15.411,15.166,15.178,4194600
2012-05-14,15.066,15.26,15.061,15.147,3645100
2012-05-15,15.181,15.423,15.14,15.325,4199900
2012-05-16,15.497,15.801,15.446,15.772,9660500
2012-05-17,15.895,15.996,15.579,15.624,6700800
2012-05-18,15.676,15.859,14.964,15.056,11935000
2012-05-21,15.059,15.44,15.046,15.4,6144600
2012-05-22,15.383,15.393,14.946,15.067,6097600
2012-05-23,15.088,15.287,14.974,15.284,6349800
2012-05-24,15.276,15.345,15.018,15.138,3778800
2012-05-25,15.072,15.09,14.753,14.834,7156600
2012-05-29,14.941,15.025,14.754,14.905,5206100
2012-05-30,14.75,14.843,14.633,14.751,3809500
2012-05-31,14.764,14.796,14.52,14.566,5930600
2012-06-01,14.339,14.361,14.253,14.319,6109600
2012-06-04,14.3,14.557,14.294,14.51,4860500
2012-06-05,14.431,14.498,14.206,14.304,4675100
2012-06-06,14.457,14.594,14.385,14.559,4187400
2012-06-07,14.735,14.743,14.476,14.501,3513400
2012-06-08,14.441,14.57,14.409,14.556,2817900
2012-06-11,14.65,14.678,14.211,14.257,5316800
2012-06-12,14.288,14.302,14.008,14.171,6441900
2012-06-13,14.086,14.219,14.01,14.071,3904400
2012-06-14,14.076,14.17,13.956,14.02,4685100
2012-06-15,14.052,14.157,13.97,14.156,5996300
2012-06-18,14.109,14.4,14.025,14.315,4988800
2012-06-19,14.384,14.652,14.372,14.583,4148200
2012-06-20,14.54,14.545,14.382,14.482,4688700
2012-06-21,14.541,14.541,14.137,14.174,4018500
2012-06-22,14.244,14.331,14.189,14.331,4451300
2012-06-25,14.227,14.246,13.977,14.061,3160000
2012-06-26,14.113,14.209,14.03,14.161,2697600
2012-06-27,14.236,14.394,14.194,14.277,3381200
2012-06-28,14.191,14.2,13.973,14.151,3837900
2012-06-29,14.419,14.548,14.349,14.547,5033900
2012-07-02,14.591,14.62,14.457,14.557,3307600
2012-07-03,14.545,14.756,14.495,14.741,2376600
2012-07-05,14.765,15.048,14.759,14.944,4687100
2012-07-06,14.857,14.884,14.616,14.695,4319200
2012-07-09,14.669,14.761,14.576,14.696,3426700
2012-07-10,14.8,14.857,14.513,14.588,3842300
2012-07-11,14.452,14.491,14.167,14.324,6991600
2012-07-12,14.222,14.343,14.096,14.306,4614900
2012-07-13,14.348,14.524,14.258,14.458,3948000
2012-07-16,14.454,14.525,14.339,14.418,2922200
2012-07-17,14.506,14.562,14.254,14.463,3356800
2012-07-18,14.469,14.637,14.448,14.564,3093300
2012-07-19,14.699,15.008,14.695,14.872,9340000
2012-07-20,15.266,15.371,15.001,15.318,12914400
2012-07-23,15.058,15.507,15.003,15.435,7116200
2012-07-24,15.423,15.496,15.155,15.236,4014700
2012-07-25,15.255,15.382,15.181,15.247,3642300
2012-07-26,15.423,15.47,15.298,15.381,3367000
2012-07-27,15.52,15.924,15.485,15.923,7092300
2012-07-30,15.95,16.115,15.786,15.856,4369000
2012-07-31,15.755,15.962,15.754,15.873,3727400
2012-08-01,15.982,16.037,15.833,15.866,3685500
2012-08-02,15.686,16,15.634,15.767,3951400
2012-08-03,16.05,16.143,15.953,16.083,3790400
2012-08-06,16.04,16.285,16.03,16.12,3561200
2012-08-07,16.094,16.156,15.961,16.063,3959600
2012-08-08,16.026,16.197,16.012,16.105,2641700
2012-08-09,16.163,16.209,16.088,16.108,2138400
2012-08-10,16.014,16.106,15.952,16.1,2866300
2012-08-13,16.236,16.555,16.217,16.551,6529200
2012-08-14,16.532,16.873,16.526,16.768,7316000
2012-08-15,16.809,16.908,16.654,16.74,4816500
2012-08-16,16.739,16.918,16.729,16.874,3431900
2012-08-17,16.905,16.984,16.844,16.981,4351000
2012-08-20,16.94,17.024,16.869,16.941,3512600
2012-08-21,16.88,17.002,16.605,16.79,4439900
2012-08-22,16.736,17.068,16.719,16.982,3814500
2012-08-23,16.909,17.065,16.827,16.972,3564800
2012-08-24,16.942,17.064,16.904,17.018,2850300
2012-08-27,16.626,16.852,16.532,16.782,5222100
2012-08-28,16.676,16.993,16.67,16.984,4113000
2012-08-29,16.987,17.278,16.956,17.254,5974600
2012-08-30,17.159,17.238,17.057,17.095,3250500
2012-08-31,17.153,17.268,17.054,17.18,4249900
2012-09-04,17.167,17.178,16.89,17.079,3775400
2012-09-05,17.053,17.216,17.031,17.071,3412900
2012-09-06,17.202,17.551,17.171,17.539,6080900
2012-09-07,17.554,17.861,17.496,17.708,6459500
2012-09-10,17.799,17.875,17.514,17.573,5114800
2012-09-11,17.503,17.57,17.328,17.358,3743800
2012-09-12,17.289,17.427,17.075,17.325,5279300
2012-09-13,17.381,17.78,17.317,17.706,5312600
2012-09-14,17.795,17.88,17.73,17.797,5231700
2012-09-17,17.758,17.877,17.68,17.804,3013500
2012-09-18,17.749,18.022,17.724,18.013,4129400
2012-09-19,17.993,18.27,17.966,18.244,6190400
2012-09-20,18.168,18.341,18.086,18.259,5808900
2012-09-21,18.362,18.43,18.31,18.407,12705400
2012-09-24,18.332,18.809,18.313,18.793,7120400
2012-09-25,18.885,19.181,18.749,18.787,12104800
2012-09-26,18.804,19.09,18.582,18.895,11334400
2012-09-27,19.058,19.13,18.849,18.971,7854300
2012-09-28,18.912,19.041,18.837,18.921,5561400
2012-10-01,19.035,19.184,18.964,19.103,6329600
2012-10-02,19.189,19.209,18.815,18.983,5574800
2012-10-03,18.952,19.157,18.863,19.122,4412100
2012-10-04,19.128,19.307,19.044,19.261,4903400
2012-10-05,19.327,19.419,19.184,19.251,5466300
2012-10-08,19.084,19.149,18.912,19.005,3913200
2012-10-09,19.051,19.092,18.621,18.66,6000300
2012-10-10,18.604,18.746,18.514,18.672,4075700
2012-10-11,18.881,19.021,18.815,18.845,4763000
2012-10-12,18.854,18.93,18.66,18.676,4803500
2012-10-15,18.606,18.653,18.324,18.582,6032100
2012-10-16,18.561,18.733,18.469,18.675,4112200
2012-10-17,18.656,18.967,18.564,18.946,4581200
2012-10-18,18.947,19.044,16.952,17.429,24859900
2012-10-19,17.694,17.722,16.852,17.098,22941400
2012-10-22,17.089,17.169,16.794,17.019,8103000
2012-10-23,16.852,17.236,16.852,17.061,5827300
2012-10-24,17.223,17.228,16.934,16.985,4988000
2012-10-25,17.053,17.103,16.89,16.996,4797300
2012-10-26,16.965,17.129,16.832,16.931,3897600
2012-10-31,17.049,17.078,16.927,17.06,3070900
2012-11-01,17.04,17.326,17.021,17.243,4096000
2012-11-02,17.424,17.443,17.237,17.251,4644100
2012-11-05,17.165,17.225,16.941,17.127,3268500
2012-11-06,17.19,17.216,16.991,17.096,3162400
2012-11-07,16.927,17.008,16.714,16.73,4460100
2012-11-08,16.807,16.839,16.331,16.358,5188800
2012-11-09,16.417,16.76,16.308,16.627,6221900
2012-11-12,16.645,16.797,16.573,16.699,2808900
2012-11-13,16.626,16.742,16.507,16.527,3185200
2012-11-14,16.568,16.606,16.313,16.364,3333400
2012-11-15,16.3,16.551,16.147,16.232,3694100
2012-11-16,16.2,16.376,15.949,16.23,6869500
2012-11-19,16.443,16.775,16.439,16.757,4731600
2012-11-20,16.79,17.002,16.666,16.801,4173200
2012-11-21,16.777,16.797,16.561,16.698,4220100
2012-11-23,16.801,16.802,16.704,16.751,1843100
2012-11-26,16.713,16.727,16.527,16.58,4404700
2012-11-27,16.555,16.927,16.501,16.82,5012300
2012-11-28,16.752,17.176,16.649,17.145,6077900
2012-11-29,17.248,17.401,17.103,17.351,5547400
2012-11-30,17.336,17.535,17.195,17.513,6320800
2012-12-03,17.61,17.702,17.407,17.435,4380600
2012-12-04,17.429,17.442,17.196,17.329,3979400
2012-12-05,17.357,17.416,17.111,17.249,3721000
2012-12-06,17.243,17.444,17.166,17.332,2921600
2012-12-07,17.429,17.476,17.113,17.158,3834700
2012-12-10,17.188,17.345,17.148,17.189,2730600
2012-12-11,17.303,17.602,17.246,17.476,5369800
2012-12-12,17.535,17.642,17.391,17.493,4847100
2012-12-13,17.953,17.967,17.543,17.622,6882900
2012-12-14,17.533,17.75,17.515,17.603,4255900
2012-12-17,17.692,18.514,17.655,18.075,6064700
2012-12-18,17.97,18.284,17.932,18.083,6003700
2012-12-19,18.074,18.131,17.972,18.058,3833300
2012-12-20,18.137,18.172,17.98,18.115,3310600
2012-12-21,17.905,18.026,17.818,17.946,7044900
2012-12-24,17.918,17.935,17.742,17.792,1680100
2012-12-26,17.757,17.877,17.615,17.777,2362400
2012-12-27,17.733,17.776,17.519,17.712,3291500
2012-12-28,17.597,17.727,17.554,17.554,2801100
2012-12-31,17.554,17.819,17.454,17.739,3990800
2013-01-02,18.041,18.231,17.969,18.137,5077500
2013-01-03,18.179,18.355,18.074,18.148,4631700
2013-01-04,18.29,18.594,18.248,18.506,5521400
2013-01-07,18.443,18.542,18.321,18.426,3308000
2013-01-08,18.445,18.464,18.167,18.389,3348800
2013-01-09,18.363,18.516,18.271,18.51,4045300
2013-01-10,18.628,18.683,18.394,18.594,3667700
2013-01-11,18.607,18.618,18.464,18.557,2567800
2013-01-14,18.482,18.612,18.115,18.137,5722000
2013-01-15,18.039,18.432,17.858,18.179,7847500
2013-01-16,18.116,18.165,17.897,17.935,4042700
2013-01-17,17.998,18.047,17.831,17.838,4418500
2013-01-18,17.791,17.874,17.588,17.667,6447100
2013-01-22,17.671,17.688,17.442,17.626,7577200
2013-01-23,18.457,18.783,18.452,18.595,11806300
2013-01-24,18.588,18.979,18.57,18.904,6758600
2013-01-25,18.827,19.021,18.814,18.9,4447300
2013-01-28,18.852,18.948,18.755,18.826,3250900
2013-01-29,18.727,18.982,18.721,18.9,3490700
2013-01-30,18.902,19.083,18.881,18.904,3462500
2013-01-31,18.821,18.999,18.814,18.951,3265100
2013-02-01,19.014,19.475,19.011,19.45,7484700
2013-02-04,19.252,19.321,19.015,19.034,6074900
2013-02-05,19.087,19.337,19.045,19.203,3737600
2013-02-06,19.036,19.384,19.021,19.314,4152000
2013-02-07,19.302,19.531,19.197,19.409,5674700
2013-02-08,19.564,19.728,19.549,19.695,6034100
2013-02-11,19.52,19.636,19.404,19.621,4331200
2013-02-12,19.604,19.758,19.545,19.578,3714200
2013-02-13,19.564,19.695,19.56,19.632,2394000
2013-02-14,19.554,19.78,19.504,19.756,3467100
2013-02-15,19.746,19.893,19.738,19.884,5454100
2013-02-19,19.961,20.237,19.944,20.234,5857700
2013-02-20,20.195,20.287,19.856,19.873,5522800
2013-02-21,20.012,20.199,19.842,19.95,7005700
2013-02-22,20.043,20.093,19.906,20.055,4103600
2013-02-25,20.12,20.273,19.823,19.83,4603100
2013-02-26,19.937,19.96,19.671,19.814,4400500
2013-02-27,19.932,20.181,19.839,20.056,4048100
2013-02-28,20.09,20.237,20.088,20.092,4527000
2013-03-01,20.007,20.241,19.965,20.217,4346400
2013-03-04,20.195,20.635,20.187,20.601,5545600
2013-03-05,20.787,21.069,20.787,21.03,8080100
2013-03-06,21.091,21.165,20.784,20.849,5740200
2013-03-07,20.916,20.98,20.804,20.879,4101200
2013-03-08,20.927,20.938,20.69,20.852,5817900
2013-03-11,20.857,21.058,20.852,20.935,3186200
2013-03-12,20.832,20.862,20.656,20.754,4012500
2013-03-13,20.762,20.832,20.621,20.697,3279300
2013-03-14,20.739,20.739,20.498,20.602,3299000
2013-03-15,20.526,20.571,20.396,20.421,6193200
2013-03-18,20.187,20.382,20.099,20.257,3672900
2013-03-19,20.344,20.545,20.224,20.346,4192200
2013-03-20,20.484,20.501,20.349,20.431,2924600
2013-03-21,20.345,20.486,20.309,20.344,2952200
2013-03-22,20.432,20.444,20.304,20.32,2973400
2013-03-25,20.373,20.544,20.233,20.304,3420500
2013-03-26,20.4,20.413,20.257,20.373,2381400
2013-03-27,20.229,20.237,20.095,20.129,4322000
2013-03-28,20.162,20.197,19.894,19.916,4571000
2013-04-01,19.937,20.118,19.893,20.092,3610900
2013-04-02,20.176,20.434,20.162,20.389,4078900
2013-04-03,20.399,20.418,20.079,20.217,3473500
2013-04-04,20.169,20.206,19.844,19.938,4890300
2013-04-05,19.712,19.736,19.47,19.637,6860900
2013-04-08,19.529,19.549,19.269,19.431,5658500
2013-04-09,19.448,19.654,19.388,19.501,4310200
2013-04-10,19.634,19.87,19.46,19.816,3953200
2013-04-11,19.883,19.889,19.662,19.821,4053300
2013-04-12,19.861,19.864,19.634,19.812,3270100
2013-04-15,19.71,19.987,19.486,19.609,4901200
2013-04-16,19.726,19.962,19.659,19.896,3480500
2013-04-17,19.73,19.832,19.513,19.625,4069900
2013-04-18,19.695,19.706,19.09,19.207,6638300
2013-04-19,19.289,20.148,19.216,20.059,11594700
2013-04-22,20.077,20.161,19.435,20.065,5761000
2013-04-23,20.087,20.451,20.071,20.26,4580000
2013-04-24,20.265,20.513,20.263,20.399,3654500
2013-04-25,20.469,20.475,20.253,20.29,3980400
2013-04-26,20.253,20.256,19.976,20.098,4970400
2013-04-29,20.143,20.631,20.137,20.54,4596900
2013-04-30,20.538,20.755,20.505,20.678,4608700
2013-05-01,20.645,20.682,20.472,20.574,2907000
2013-05-02,20.566,20.928,20.54,20.804,4032500
2013-05-03,20.989,21.236,20.965,21.208,5020100
2013-05-06,21.272,21.613,21.272,21.605,4278300
2013-05-07,21.642,21.664,21.333,21.497,3914000
2013-05-08,21.491,21.915,21.389,21.908,4931600
2013-05-09,21.838,22.06,21.773,21.854,4396700
2013-05-10,21.951,22.082,21.872,22.074,3791600
2013-05-13,22.04,22.13,21.902,22.006,2894100
2013-05-14,22.005,22.286,21.996,22.246,3155400
2013-05-15,22.457,22.98,22.42,22.968,7963800
2013-05-16,23.046,23.071,22.62,22.667,6412700
2013-05-17,22.821,22.908,22.583,22.8,5578400
2013-05-20,22.695,23.086,22.695,22.784,4540800
2013-05-21,22.771,22.862,22.51,22.744,3962000
2013-05-22,22.634,22.803,22.241,22.304,5116000
2013-05-23,21.993,22.318,21.918,22.138,4545600
2013-05-24,21.949,22.039,21.843,21.901,4589000
2013-05-28,22.156,22.373,22.078,22.1,4510400
2013-05-29,21.961,22.018,21.674,21.775,4022700
2013-05-30,21.815,22.041,21.727,21.836,4237100
2013-05-31,21.77,21.993,21.755,21.848,3934800
2013-06-03,21.893,21.917,21.442,21.758,4946400
2013-06-04,21.763,21.832,21.418,21.544,3733400
2013-06-05,21.63,21.804,21.495,21.559,4209300
2013-06-06,21.674,21.725,21.246,21.683,5153000
2013-06-07,21.828,22.068,21.7,22.061,5343800
2013-06-10,22.121,22.344,22.07,22.324,4670900
2013-06-11,22.168,22.244,22.056,22.063,3511600
2013-06-12,22.205,22.219,21.809,21.867,4405100
2013-06-13,21.792,22.06,21.704,21.993,4135600
2013-06-14,22.071,22.186,21.921,21.944,4485500
2013-06-17,22.049,22.305,22.025,22.225,4288300
2013-06-18,22.285,22.595,22.278,22.585,4329400
2013-06-19,22.604,22.842,22.507,22.587,5825900
2013-06-20,22.419,22.595,22.151,22.187,6737200
2013-06-21,22.277,22.316,21.894,22.091,7956600
2013-06-24,21.864,21.976,21.648,21.812,6027700
2013-06-25,21.999,22.06,21.68,21.722,5101200
2013-06-26,21.911,22.018,21.832,21.909,3659100
2013-06-27,22.038,22.186,21.984,21.995,3849100
2013-06-28,21.94,22.114,21.922,22.077,4693900
2013-07-01,22.23,22.371,22.194,22.266,3446100
2013-07-02,22.324,22.344,22,22.126,3779200
2013-07-03,22.069,22.298,22.031,22.229,2091900
2013-07-05,22.319,22.455,22.252,22.406,3400300
2013-07-08,22.55,22.727,22.497,22.697,3935000
2013-07-09,22.846,22.894,22.519,22.701,3954800
2013-07-10,22.656,22.849,22.579,22.72,3413300
2013-07-11,22.896,23.092,22.783,23.077,5163200
2013-07-12,23.071,23.146,22.952,23.146,5131200
2013-07-15,23.179,23.272,22.98,23.189,3917000
2013-07-16,23.25,23.271,22.918,23.061,3962000
2013-07-17,23.096,23.243,22.978,23.035,3009100
2013-07-18,23.046,23.071,22.65,22.837,7261700
2013-07-19,22.234,22.644,21.958,22.484,14703800
2013-07-22,22.62,22.887,22.494,22.838,5800500
2013-07-23,22.838,22.896,22.559,22.665,4087300
2013-07-24,22.752,22.828,22.587,22.642,4152800
2013-07-25,22.416,22.491,22.221,22.261,5996100
2013-07-26,22.243,22.319,22.118,22.202,3551800
2013-07-29,22.191,22.44,22.09,22.125,3780000
2013-07-30,22.205,22.46,22.09,22.342,3507600
2013-07-31,22.394,22.482,22.223,22.262,4342600
2013-08-01,22.444,22.684,22.444,22.675,4272500
2013-08-02,22.656,22.745,22.59,22.734,3424300
2013-08-05,22.705,22.708,22.55,22.695,2616700
2013-08-06,22.687,22.813,22.463,22.484,3009100
2013-08-07,22.445,22.531,22.296,22.335,2755600
2013-08-08,22.457,22.465,22.201,22.386,2973000
2013-08-09,22.333,22.457,22.319,22.329,2644700
2013-08-12,22.241,22.244,22.109,22.206,2751200
2013-08-13,22.239,22.281,21.973,22.099,2836700
2013-08-14,22.027,22.074,21.746,21.813,4160200
2013-08-15,21.678,21.69,21.516,21.558,3734600
2013-08-16,21.599,21.628,21.48,21.489,3346800
2013-08-19,21.509,21.868,21.503,21.708,3618100
2013-08-20,21.776,21.87,21.655,21.702,2463500
2013-08-21,21.834,21.991,21.73,21.801,3511000
2013-08-22,21.885,21.936,21.824,21.91,1738000
2013-08-23,22.014,22.018,21.811,21.823,2152000
2013-08-26,21.817,21.94,21.718,21.727,2102800
2013-08-27,21.557,21.66,21.263,21.32,3464700
2013-08-28,21.322,21.451,21.26,21.279,2657100
2013-08-29,21.292,21.576,21.28,21.452,2954000
2013-08-30,21.46,21.517,21.204,21.238,3719400
2013-09-03,21.425,21.722,21.415,21.576,4091100
2013-09-04,21.575,21.905,21.445,21.858,4078300
2013-09-05,21.905,22.065,21.858,22.057,2580000
2013-09-06,22.129,22.163,21.911,22.058,3120000
2013-09-09,22.162,22.313,22.129,22.27,2466700
2013-09-10,22.319,22.369,22.168,22.286,2572600
2013-09-11,22.282,22.494,22.221,22.474,3217900
2013-09-12,22.504,22.517,22.319,22.396,2188800
2013-09-13,22.432,22.461,22.189,22.296,2648100
2013-09-16,22.474,22.494,22.19,22.263,2670300
2013-09-17,22.254,22.279,22.093,22.221,2516200
2013-09-18,22.227,22.669,22.145,22.653,3865500
2013-09-19,22.72,22.72,22.454,22.529,3192600
2013-09-20,22.529,22.673,22.46,22.648,8681900
2013-09-23,22.473,22.61,22.199,22.231,3551200
2013-09-24,22.231,22.321,22.103,22.24,2970600
2013-09-25,22.232,22.232,21.958,21.999,3294700
2013-09-26,22.025,22.137,21.943,22.022,2517200
2013-09-27,21.938,22.006,21.85,21.978,2515000
2013-09-30,21.794,22.089,21.775,21.966,3441300
2013-10-01,22.074,22.26,22.069,22.244,3366200
2013-10-02,22.137,22.303,22.013,22.268,2987600
2013-10-03,22.269,22.422,21.87,21.97,4229700
2013-10-04,21.943,22.006,21.817,21.876,2713200
2013-10-07,21.753,21.917,21.67,21.711,2584600
2013-10-08,21.7,21.717,21.357,21.408,3883500
2013-10-09,21.473,21.633,21.14,21.463,5297200
2013-10-10,21.663,21.788,21.572,21.773,4506000
2013-10-11,21.718,21.905,21.699,21.867,2814900
2013-10-14,21.734,21.974,21.702,21.971,2484700
2013-10-15,21.962,22.209,21.918,22.119,3180600
2013-10-16,22.215,22.528,22.169,22.52,4011100
2013-10-17,22.394,22.492,22.212,22.289,8504600
2013-10-18,24.49,25.465,24.425,25.364,23109600
2013-10-21,25.365,25.554,25.066,25.16,7249300
2013-10-22,25.203,25.403,24.972,25.253,4412700
2013-10-23,25.102,25.949,25.093,25.865,5321000
2013-10-24,25.877,26.095,25.699,25.718,4180000
2013-10-25,25.8,25.8,25.347,25.459,4056900
2013-10-28,25.459,25.665,25.403,25.454,2315000
2013-10-29,25.556,26.004,25.416,25.986,3206700
2013-10-30,26.016,26.018,25.729,25.84,2645500
2013-10-31,25.803,26.119,25.679,25.844,3276700
2013-11-01,25.875,25.98,25.707,25.756,2564000
2013-11-04,25.867,25.889,25.63,25.732,2275300
2013-11-05,25.588,25.871,25.514,25.617,2360400
2013-11-06,25.719,25.755,25.463,25.648,1823900
2013-11-07,25.644,25.678,25.269,25.277,3355800
2013-11-08,25.297,25.541,25.291,25.479,2579000
2013-11-11,25.316,25.477,25.278,25.343,2222900
2013-11-12,25.271,25.518,25.203,25.373,2433700
2013-11-13,25.247,25.901,25.24,25.892,3155600
2013-11-14,25.928,26.074,25.839,25.961,2331000
2013-11-15,25.952,26.03,25.838,25.919,2550000
2013-11-18,25.974,26.3,25.811,25.869,3515800
2013-11-19,25.873,25.949,25.655,25.709,2260900
2013-11-20,25.828,25.914,25.588,25.637,1925400
2013-11-21,25.755,26.038,25.729,25.932,2181400
2013-11-22,25.915,25.984,25.81,25.877,2505800
2013-11-25,26.009,26.411,25.956,26.229,3222700
2013-11-26,26.296,26.62,26.154,26.542,4568000
2013-11-27,26.633,26.783,26.582,26.66,2244900
2013-11-29,26.636,26.748,26.568,26.572,2383200
2013-12-02,26.67,26.741,26.35,26.444,2743600
2013-12-03,26.355,26.668,26.307,26.413,3348800
2013-12-04,26.366,26.682,26.331,26.536,2380800
2013-12-05,26.512,26.574,26.359,26.515,2265100
2013-12-06,26.828,26.833,26.584,26.83,2854700
2013-12-09,26.858,27.142,26.783,27.037,2962200
2013-12-10,26.987,27.392,26.975,27.2,3704000
2013-12-11,27.269,27.367,26.962,27.016,3420100
2013-12-12,27.073,27.157,26.808,26.832,3189800
2013-12-13,26.968,26.991,26.529,26.602,4320400
2013-12-16,26.682,26.95,26.632,26.908,3200700
2013-12-17,26.904,27.103,26.792,26.829,3068300
2013-12-18,26.879,27.208,26.558,27.203,4416100
2013-12-19,27.103,27.384,27.061,27.24,3328000
2013-12-20,27.292,27.614,27.284,27.601,6516600
2013-12-23,27.782,27.981,27.714,27.964,3439700
2013-12-24,27.961,27.967,27.788,27.882,1466900
2013-12-26,27.936,28.062,27.803,28.023,2672900
2013-12-27,28.087,28.094,27.91,28.047,3136200
2013-12-30,28.095,28.099,27.811,27.822,2469700
2013-12-31,27.892,28.112,27.742,28.105,2713000
2014-01-02,27.973,28.03,27.792,27.914,3639100
2014-01-03,27.961,28.01,27.709,27.711,3330000
2014-01-06,27.911,28.058,27.747,28.019,3535000
2014-01-07,28.212,28.58,28.116,28.56,5100000
2014-01-08,28.739,28.772,28.42,28.619,4480500
2014-01-09,28.675,28.694,28.226,28.343,4164800
2014-01-10,28.565,28.565,28.143,28.342,4282700
2014-01-13,28.249,28.762,28.016,28.161,4832900
2014-01-14,28.537,28.864,28.29,28.824,4960200
2014-01-15,28.914,28.964,28.683,28.804,3896400
2014-01-16,28.816,29.038,28.789,28.995,3364400
2014-01-17,29.011,29.106,28.694,28.852,5397100
2014-01-21,29.113,29.19,28.872,29.183,3955800
2014-01-22,29.256,29.288,29.061,29.216,3139600
2014-01-23,29.09,29.152,28.949,29.092,3894300
2014-01-24,28.864,28.928,28.162,28.183,7777200
2014-01-27,28.24,28.25,27.141,27.616,8698400
2014-01-28,27.844,28.231,27.834,28.162,4415900
2014-01-29,28.065,28.131,27.571,27.759,4755000
2014-01-30,28.714,28.901,28.269,28.473,10172600
2014-01-31,29.374,29.755,28.867,29.616,11121400
2014-02-03,29.571,29.634,28.388,28.423,9129000
2014-02-04,28.538,28.964,28.513,28.542,5618100
2014-02-05,28.673,28.858,28.288,28.668,4784200
2014-02-06,28.867,29.094,28.778,29.089,3889300
2014-02-07,29.281,29.539,29.104,29.527,5267100
2014-02-10,29.386,29.652,29.316,29.414,3886500
2014-02-11,29.596,29.889,29.396,29.847,4097400
2014-02-12,29.817,29.842,29.626,29.759,3445500
2014-02-13,29.61,30.09,29.583,30.09,3669100
2014-02-14,29.983,30.203,29.912,30.163,4369000
2014-02-18,30.128,30.416,30.093,30.366,4213500
2014-02-19,30.226,30.324,30.03,30.152,4202900
2014-02-20,30.172,30.265,30.098,30.196,3398100
2014-02-21,30.289,30.34,30.164,30.188,3720800
2014-02-24,30.227,30.598,30.221,30.407,3345200
2014-02-25,30.493,30.707,30.354,30.594,2874500
2014-02-26,30.695,30.817,30.438,30.599,3960400
2014-02-27,30.554,30.701,30.519,30.575,2517400
2014-02-28,30.603,30.7,30.249,30.485,4622500
2014-03-03,30.262,30.29,29.896,30.16,4205300
2014-03-04,30.469,30.494,30.331,30.467,2932400
2014-03-05,30.47,30.672,30.379,30.551,2468100
2014-03-06,30.652,30.748,30.559,30.585,2533600
2014-03-07,30.765,30.77,30.38,30.464,3027100
2014-03-10,30.486,30.535,30.195,30.383,2426700
2014-03-11,30.438,30.452,30.009,30.093,3422500
2014-03-12,30.003,30.29,29.696,30.276,3924600
2014-03-13,30.292,30.356,29.711,29.819,4686500
2014-03-14,29.641,29.864,29.404,29.411,4583200
2014-03-17,29.573,30.019,29.544,29.895,4319800
2014-03-18,29.959,30.382,29.919,30.375,3626300
2014-03-19,30.389,30.394,29.953,30.074,3222500
2014-03-20,30.092,30.334,29.977,30.022,3366000
2014-03-21,30.251,30.334,29.653,29.668,6410500
2014-03-24,29.696,29.714,28.737,29.038,6068100
2014-03-25,29.24,29.337,28.764,29.058,4815500
2014-03-26,29.14,29.38,28.375,28.387,5154800
2014-03-27,28.359,28.386,27.638,27.943,7636700
2014-03-28,28.062,28.417,28.031,28.09,4513200
2014-03-31,28.348,28.463,27.907,27.949,3880700
2014-04-01,28.093,28.526,28.037,28.46,2181000
2014-04-02,28.636,28.709,28.187,28.465,4168000
2014-04-03,28.669,29.415,28.3,28.575,4018300
2014-04-04,28.927,28.986,27.225,27.263,5363700
2014-04-07,27.24,27.493,26.527,27.032,3961600
2014-04-08,27.252,27.994,27.235,27.876,3482500
2014-04-09,28.292,28.39,27.769,28.352,3031600
2014-04-10,28.4,28.41,27.275,27.335,3294500
2014-04-11,26.897,27.38,26.67,26.888,3174700
2014-04-14,27.183,27.651,27.026,27.26,2541200
2014-04-15,27.55,27.644,26.532,27.435,3997800
2014-04-16,27.885,28.2,27.655,28.195,4582200
2014-04-17,27.816,27.85,26.97,27.167,5614700
2014-04-21,27.2,27.2,26.7,26.969,2425100
2014-04-22,26.8,27.4,26.8,27.275,2331100
2014-04-23,27.183,27.24,26.406,26.876,1955700
2014-04-24,27.085,27.125,26.55,26.722,2067400
2014-04-25,26.613,26.693,26.125,26.155,2370000
2014-04-28,26.29,26.295,25.55,26.149,3752800
2014-04-29,26.194,26.888,26.15,26.817,2535200
2014-04-30,26.756,26.817,26.455,26.744,2038500
2014-05-01,26.713,26.996,26.643,26.927,2004300
2014-05-02,27.072,27.12,26.664,26.694,1780800
2014-05-05,26.512,26.786,26.379,26.767,1228400
2014-05-06,26.67,26.727,26.113,26.129,1835000
2014-05-07,26.162,26.221,25.554,25.9,3074300
2014-05-08,25.786,26.368,25.723,26.009,2452000
2014-05-09,25.932,26.368,25.714,26.331,2261200
2014-05-12,26.592,26.938,26.376,26.922,1948400
2014-05-13,26.979,27.2,26.895,27.077,2012000
2014-05-14,27.091,27.091,26.656,26.721,1280900
2014-05-15,26.657,26.7,26.265,26.456,1832900
2014-05-16,26.48,26.542,26.179,26.415,1907700
2014-05-19,26.444,26.967,26.283,26.942,1976500
2014-05-20,27,27.318,26.829,27.02,2425300
2014-05-21,27.145,27.487,27.106,27.485,1564700
2014-05-22,27.61,27.898,27.55,27.773,2149700
2014-05-23,27.907,28.25,27.709,28.19,2672500
2014-05-27,28.389,28.744,28.208,28.744,2185800
2014-05-28,28.729,28.883,28.498,28.523,1581600
2014-05-29,28.67,28.674,28.423,28.528,1411100
2014-05-30,28.582,28.629,28.29,28.583,1871700
2014-06-02,28.487,28.52,27.835,28.217,1660500
2014-06-03,28.045,28.12,27.626,27.726,2031300
2014-06-04,27.576,27.929,27.428,27.688,1729100
2014-06-05,27.856,28.25,27.753,28.247,1793400
2014-06-06,28.408,28.44,27.979,28.302,1740200
2014-06-09,28.338,28.6,28.261,28.537,1529700
2014-06-10,28.439,28.6,28.307,28.415,1483800
2014-06-11,28.296,28.449,28.184,28.375,1129000
2014-06-12,28.35,28.35,27.858,27.975,1546500
2014-06-13,28.004,28.032,27.686,28.018,1353300
2014-06-16,27.863,27.9,27.5,27.615,1938500
2014-06-17,27.618,27.687,27.374,27.531,1477600
2014-06-18,27.64,28.07,27.579,28.033,2060600
2014-06-19,28.058,28.25,27.833,28.25,2627400
2014-06-20,28.323,28.339,27.969,28.326,3160600
2014-06-23,28.218,28.722,28.175,28.715,1722800
2014-06-24,28.711,29.113,28.458,28.627,2844300
2014-06-25,28.678,29.365,28.663,29.297,2114700
2014-06-26,29.465,29.48,28.98,29.239,2002300
2014-06-27,29.273,29.394,29.131,29.285,2021300
2014-06-30,29.338,29.386,29.165,29.234,1478900
2014-07-01,29.383,29.683,29.315,29.575,1643200
2014-07-02,29.613,29.708,29.456,29.539,1195800
2014-07-03,29.585,29.713,29.45,29.654,898900
2014-07-07,29.676,29.782,29.397,29.538,1336700
2014-07-08,29.318,29.399,28.7,28.92,2125200
2014-07-09,28.948,29.205,28.85,29.168,1372800
2014-07-10,28.65,29.263,28.605,29.002,1436200
2014-07-11,29.05,29.412,29.029,29.333,1511600
2014-07-14,29.53,29.743,29.335,29.713,1951600
2014-07-15,29.758,29.765,29.266,29.653,1673800
2014-07-16,29.844,29.85,29.513,29.531,1440800
2014-07-17,29.449,29.475,28.842,29.041,2935300
2014-07-18,30.151,30.335,29.546,30.256,4871600
2014-07-21,30.068,30.208,29.723,29.922,2237900
2014-07-22,29.985,30.444,29.963,30.179,1881600
2014-07-23,30.102,30.352,30.068,30.26,1106000
2014-07-24,30.277,30.446,30.05,30.151,1355000
2014-07-25,29.963,30.05,29.787,29.904,1360000
2014-07-28,29.888,30.055,29.63,29.951,1358100
2014-07-29,29.885,29.925,29.608,29.698,1366600
2014-07-30,29.79,29.923,29.635,29.772,1215100
2014-07-31,29.448,29.599,28.884,28.978,2309500
2014-08-01,28.928,29.171,28.515,28.68,2213300
2014-08-04,28.825,29.191,28.613,29.114,1519400
2014-08-05,28.969,29.01,28.516,28.657,1643800
2014-08-06,28.475,28.932,28.373,28.725,1322800
2014-08-07,28.803,28.915,28.472,28.591,1163000
2014-08-08,28.601,28.978,28.451,28.897,1493300
2014-08-11,28.95,28.985,28.765,28.863,1171300
2014-08-12,28.75,28.795,28.496,28.606,1394500
2014-08-13,28.823,29.306,28.76,29.228,1899400
2014-08-14,29.335,29.39,29.046,29.233,1272900
2014-08-15,29.375,29.473,29.038,29.186,1723400
2014-08-18,29.355,29.752,29.327,29.635,1466000
2014-08-19,29.78,29.89,29.722,29.856,1043200
2014-08-20,29.848,29.85,29.65,29.771,967300
2014-08-21,29.745,29.763,29.555,29.621,1132000
2014-08-22,29.664,29.75,29.49,29.627,877200
2014-08-25,29.739,29.779,29.463,29.529,1295600
2014-08-26,29.6,29.602,29.373,29.406,1471700
2014-08-27,29.39,29.469,29.045,29.15,1364600
2014-08-28,29.001,29.236,28.894,29.016,1405800
2014-08-29,29.118,29.145,28.912,29.118,1206100
2014-09-02,29.148,29.465,29.12,29.432,1583000
2014-09-03,29.587,29.725,29.325,29.476,1579000
2014-09-04,29.607,29.9,29.53,29.657,1630800
2014-09-05,29.757,29.925,29.678,29.889,1799100
2014-09-08,29.957,30.176,29.901,30.082,1599200
2014-09-09,30.014,30.03,29.524,29.599,1571200
2014-09-10,29.587,29.686,29.357,29.671,1160100
2014-09-11,29.5,29.597,29.302,29.556,1501400
2014-09-12,29.52,29.574,29.164,29.245,1851500
2014-09-15,29.112,29.196,28.851,29.082,1545400
2014-09-16,29.048,29.508,29.048,29.439,1579600
2014-09-17,29.476,29.804,29.356,29.665,1719500
2014-09-18,29.752,29.878,29.651,29.864,1494500
2014-09-19,29.975,30.27,29.888,30.27,4191600
2014-09-22,30.125,30.19,29.656,29.864,1785101
2014-09-23,29.75,29.833,29.512,29.559,1398949
2014-09-24,29.579,30.006,29.515,29.921,1754676
2014-09-25,29.85,29.904,29.237,29.263,1663317
2014-09-26,29.297,29.479,29.25,29.395,1289090
2014-09-29,29.092,29.466,29.079,29.391,1144982
2014-09-30,29.375,29.55,29.225,29.421,1571688
2014-10-01,29.34,29.436,28.901,28.982,1449686
2014-10-02,28.9,29.162,28.703,29.044,1536935
2014-10-03,29.205,29.415,29.175,29.313,1214593
2014-10-06,29.498,29.62,29.27,29.389,1286130
2014-10-07,29.245,29.293,28.705,28.705,1546228
2014-10-08,28.74,29.235,28.382,29.187,2210360
2014-10-09,29.081,29.127,28.452,28.541,2413453
2014-10-10,28.374,28.761,27.751,27.76,2979673
2014-10-13,27.757,28.044,27.222,27.238,2756508
2014-10-14,27.507,27.931,27.225,27.435,2610033
2014-10-15,27.104,27.196,26.421,27.037,3836222
2014-10-16,26.35,27.05,26.248,26.846,3805046
2014-10-17,27.023,27.173,25.92,26.149,5998740
2014-10-20,26.023,26.658,25.957,26.619,2749830
2014-10-21,26.864,26.939,26.51,26.902,2460140
2014-10-22,27.052,27.538,27.011,27.135,2974550
2014-10-23,27.414,27.87,27.275,27.683,2153678
2014-10-24,27.749,27.75,27.258,27.445,2175767
2014-10-27,27.388,27.7,27.36,27.494,1598409
2014-10-28,27.586,27.96,27.521,27.947,1739666
2014-10-29,28.043,28.249,27.799,27.923,2053355
2014-10-30,27.913,28.125,27.607,28.014,1612469
2014-10-31,28.415,28.437,28.24,28.394,2341539
2014-11-03,28.177,28.358,28.082,28.189,1544338
2014-11-04,28.058,28.239,27.915,28.21,1386509
2014-11-05,28.339,28.345,27.707,27.798,1645264
2014-11-06,27.775,27.84,27.529,27.585,1650721
2014-11-07,27.78,27.78,27.467,27.591,1589131
2014-11-10,27.62,28.031,27.581,27.912,1304481
2014-11-11,27.926,28.125,27.812,28.065,1100179
2014-11-12,28.058,28.063,27.775,27.913,1094114
2014-11-13,28.04,28.041,27.705,27.822,1510989
2014-11-14,27.9,27.9,27.626,27.76,1425060
2014-11-17,27.76,27.76,27.222,27.332,1680621
2014-11-18,27.397,27.64,27.19,27.226,1822166
2014-11-19,27.237,27.411,26.96,27.36,1517286
2014-11-20,27.104,27.269,27.075,27.188,1750758
2014-11-21,27.552,27.552,27.25,27.295,2505988
2014-11-24,27.329,27.56,27.207,27.374,1653773
2014-11-25,27.361,27.625,27.346,27.462,1903589
2014-11-26,27.462,27.494,27.262,27.387,1480294
2014-11-28,27.35,27.48,27.224,27.454,1210061
2014-12-01,27.255,27.44,26.931,26.983,1994399
2014-12-02,26.973,27.092,26.733,26.93,2073974
2014-12-03,26.875,27.07,26.761,26.849,1623977
2014-12-04,26.882,27.135,26.745,27.129,1633688
2014-12-05,26.835,26.91,26.363,26.404,3070118
2014-12-08,26.461,26.691,26.35,26.537,3231818
2014-12-09,26.294,26.832,26.17,26.806,2168813
2014-12-10,26.795,26.968,26.375,26.402,2316204
2014-12-11,26.501,26.852,26.458,26.606,2073290
2014-12-12,26.372,26.612,26.073,26.076,2371543
2014-12-15,26.188,26.269,25.77,25.792,2621977
2014-12-16,25.68,25.779,24.86,24.908,4349882
2014-12-17,24.993,25.454,24.956,25.323,3639437
2014-12-18,25.8,25.813,25.328,25.731,3876732
2014-12-19,25.85,26.04,25.443,26.002,4872059
2014-12-22,26.031,26.649,26.03,26.615,3319461
2014-12-23,26.726,27.115,26.686,26.939,2877222
2014-12-24,26.941,27.015,26.755,26.847,737848
2014-12-26,26.847,27.163,26.775,27.076,1113464
2014-12-29,27.025,27.197,26.858,26.866,2218632
2014-12-30,26.748,26.892,26.681,26.764,1048631
2014-12-31,26.887,26.92,26.51,26.533,1236445
2015-01-02,26.63,26.79,26.394,26.478,1327870
2015-01-05,26.357,26.399,25.888,25.973,2059119
2015-01-06,26.025,26.061,25.278,25.332,2731813
2015-01-07,25.548,25.575,25.183,25.258,2345875
2015-01-08,25.076,25.375,24.751,25.346,3662224
2015-01-09,25.409,25.43,24.933,25.036,2065403
2015-01-12,24.962,25.014,24.546,24.853,2856938
2015-01-13,25.129,25.43,24.863,25.09,3050295
2015-01-14,25.021,25.413,24.908,25.297,2639959
2015-01-15,25.445,25.488,25.101,25.201,2556682
2015-01-16,25.157,25.543,25.154,25.523,2482858
2015-01-20,25.639,25.781,25.469,25.497,2343612
2015-01-21,25.542,26.093,25.48,26.02,2317789
2015-01-22,26.15,26.942,26.096,26.865,2803401
2015-01-23,26.901,27.27,26.788,27.098,2298290
2015-01-26,27.075,27.075,26.604,26.836,1546563
2015-01-27,26.57,26.639,26.043,26.06,1957440
2015-01-28,26.25,26.285,25.618,25.622,1791077
2015-01-29,25.645,25.76,25.174,25.662,3950857
2015-01-30,25.95,27.155,25.909,26.878,6055445
2015-02-02,26.716,26.825,26.086,26.61,3768861
2015-02-03,26.497,26.873,26.341,26.665,2353096
2015-02-04,26.657,26.837,26.251,26.305,1694832
2015-02-05,26.396,26.535,26.282,26.492,1658751
2015-02-06,26.551,27.011,26.433,26.694,2146922
2015-02-09,26.553,26.694,26.377,26.464,1515687
2015-02-10,26.608,27.05,26.459,27.008,2371468
2015-02-11,26.987,27.098,26.8,26.9,1915336
2015-02-12,26.983,27.417,26.85,27.301,2429520
2015-02-13,27.376,27.627,27.33,27.558,2369115
2015-02-17,27.558,27.65,27.163,27.251,1958679
2015-02-18,27.191,27.377,26.978,27.133,1558153
2015-02-19,27.124,27.343,27.037,27.323,1541669
2015-02-20,27.379,27.379,26.905,27.09,1911732
2015-02-23,26.95,26.965,26.6,26.75,1645276
2015-02-24,26.578,26.97,26.55,26.933,1421373
2015-02-25,26.922,27.479,26.9,27.367,2041827
2015-02-26,27.287,28.006,27.255,27.965,2701584
2015-02-27,27.907,28.471,27.851,28.132,3416445
2015-03-02,28.35,28.8,28.158,28.751,2520304
2015-03-03,28.818,29.043,28.525,28.94,2526280
2015-03-04,28.848,29.082,28.626,28.917,1898150
2015-03-05,28.981,29.16,28.912,29.072,1795889
2015-03-06,29.1,29.139,28.603,28.645,1879619
2015-03-09,28.546,28.773,28.452,28.705,1174244
2015-03-10,28.424,28.488,27.991,27.993,2004024
2015-03-11,27.99,28.209,27.77,27.785,2026158
2015-03-12,27.924,28.092,27.777,28.059,1780057
2015-03-13,27.961,28.218,27.517,27.65,1771354
2015-03-16,27.847,28.188,27.566,28.082,1842754
2015-03-17,27.915,28.032,27.721,27.881,1444560
2015-03-18,27.887,28.326,27.675,28.308,1766221
2015-03-19,28.226,28.348,28.106,28.184,1232969
2015-03-20,28.336,28.355,28.224,28.248,2216038
2015-03-23,28.3,28.482,28.153,28.269,1511686
2015-03-24,28.427,29.094,28.405,28.877,3957844
2015-03-25,28.879,29.004,28.35,28.35,2653451
2015-03-26,28.232,28.36,27.915,28.182,2492141
2015-03-27,28.092,28.203,27.847,27.878,1727629
2015-03-30,28.013,28.108,27.84,28.057,1239350
2015-03-31,27.897,28.123,27.733,27.735,1746622
2015-04-01,27.742,27.925,27.301,27.475,1945090
2015-04-02,27.371,27.4,27.022,27.066,2388019
2015-04-06,26.942,27.277,26.785,27.198,1685894
2015-04-07,27.249,27.508,27.179,27.243,1365916
2015-04-08,27.3,27.575,27.3,27.442,1419316
2015-04-09,27.461,27.469,27.098,27.401,1618299
2015-04-10,27.479,27.493,27.249,27.427,1305219
2015-04-13,27.352,27.663,27.315,27.432,1466277
2015-04-14,27.329,27.329,26.787,26.989,2360329
2015-04-15,26.898,27.16,26.619,27.052,2348087
2015-04-16,26.918,27.261,26.905,27.176,1586088
2015-04-17,26.865,26.99,26.45,26.637,2461698
2015-04-20,26.688,27.29,26.668,27.227,1926064
2015-04-21,27.316,27.389,27.111,27.146,1456387
2015-04-22,27.153,27.55,27.066,27.459,1590320
2015-04-23,27.52,28.058,27.504,27.873,3909155
2015-04-24,29.002,29.235,28.418,28.683,4608403
2015-04-27,28.639,28.776,28.115,28.306,2403105
2015-04-28,28.216,28.392,28.048,28.219,1859787
2015-04-29,28.026,28.292,27.95,28.07,1681064
2015-04-30,27.928,28.056,27.336,27.439,2362024
2015-05-01,27.526,27.561,27.193,27.558,1828566
2015-05-04,27.55,27.835,27.37,27.642,1762952
2015-05-05,27.508,27.631,27.119,27.152,1426417
2015-05-06,27.132,27.196,26.612,26.754,1951728
2015-05-07,26.795,27.26,26.673,27.102,1592220
2015-05-08,27.443,27.64,27.401,27.448,1411264
2015-05-11,27.425,27.668,27.28,27.289,1092923
2015-05-12,27.14,27.148,26.75,26.937,1764123
2015-05-13,27.024,27.192,26.949,26.975,1211920
2015-05-14,27.199,27.485,27.125,27.46,1586833
2015-05-15,27.52,27.53,27.125,27.325,1671977
2015-05-18,27.191,27.417,27.113,27.334,1335256
2015-05-19,27.4,27.67,27.356,27.464,2356274
2015-05-20,27.546,27.803,27.255,27.626,1541962
2015-05-21,27.51,27.881,27.465,27.841,1708512
2015-05-22,27.723,27.912,27.681,27.726,1213288
2015-05-26,27.629,27.667,27.149,27.36,1873709
2015-05-27,27.434,27.764,27.329,27.713,1742237
2015-05-28,27.69,27.788,27.54,27.709,1177318
2015-05-29,27.66,27.697,27.252,27.266,2172282
2015-06-01,27.437,27.529,27.179,27.461,1660500
2015-06-02,27.371,27.939,27.327,27.698,1592828
2015-06-03,27.755,27.9,27.608,27.765,1335479
2015-06-04,27.609,27.798,27.456,27.585,1343317
2015-06-05,27.6,27.667,27.369,27.477,1219841
2015-06-08,27.481,27.493,27.148,27.174,1366816
2015-06-09,27.171,27.242,26.943,27.108,1500846
2015-06-10,27.285,27.739,27.255,27.63,1515805
2015-06-11,27.725,27.742,27.459,27.502,1293560
2015-06-12,27.357,27.443,27.281,27.374,1273383
2015-06-15,27.136,27.202,26.961,27.15,1357481
2015-06-16,27.224,27.335,27.079,27.244,1626349
2015-06-17,27.271,27.418,27.09,27.33,1222049
2015-06-18,27.4,27.863,27.4,27.809,2059603
2015-06-19,27.826,27.896,27.613,27.876,2964489
2015-06-22,27.971,28.281,27.946,27.984,1737569
2015-06-23,27.99,28.245,27.858,28.17,1569808
2015-06-24,28.124,28.132,27.84,27.929,1446156
2015-06-25,28.015,28.157,27.873,27.898,1335270
2015-06-26,27.986,28,27.593,27.653,2183753
2015-06-29,27.338,27.545,27.012,27.063,1887816
2015-06-30,27.255,27.295,26.977,27.002,1725464
2015-07-01,27.183,27.29,26.988,27.165,1537973
2015-07-02,27.237,27.4,27.179,27.367,1406213
2015-07-06,27.112,27.429,27.105,27.281,1280687
2015-07-07,27.371,27.55,26.993,27.502,1679759
2015-07-08,27.28,27.414,27.06,27.085,1383065
2015-07-09,27.433,27.444,27.231,27.233,1488324
2015-07-10,27.686,27.964,27.6,27.806,2171750
2015-07-13,27.976,28.643,27.935,28.587,2089641
2015-07-14,28.725,29.485,28.709,29.209,3741583
2015-07-15,29.187,29.435,29.011,29.198,2073330
2015-07-16,29.475,30.225,29.396,30.089,5632054
2015-07-17,34,35.15,33.9,34.981,12858136
2015-07-20,34.449,34.89,34.089,34.642,5121752
2015-07-21,34.244,35.28,34.207,34.768,3780230
2015-07-22,34.701,35.667,34.581,34.755,4154987
2015-07-23,34.593,34.804,33.579,33.737,3811598
2015-07-24,33.839,33.89,32.659,32.739,4131137
2015-07-27,32.579,33.354,32.578,32.914,2919110
2015-07-28,33.088,33.205,32.67,32.983,1718193
2015-07-29,33.113,33.167,32.642,33.072,1837805
2015-07-30,32.872,33.403,32.585,33.228,1980345
2015-07-31,33.235,33.25,32.86,32.875,1746094
2015-08-03,32.883,33.333,32.883,33.236,1567407
2015-08-04,33.217,33.4,33.026,33.064,1309410
2015-08-05,33.287,33.995,33.279,33.665,1812589
2015-08-06,33.7,33.738,33.037,33.508,2032984
2015-08-07,33.389,33.44,32.944,33.22,1377152
2015-08-10,33.355,33.581,33.012,33.157,1722915
2015-08-11,34.979,35.2,34.216,34.515,5494011
2015-08-12,34.725,34.8,34.026,34.574,2932328
2015-08-13,34.46,34.701,34.109,34.326,1817748
2015-08-14,34.202,34.613,34.145,34.469,1379855
2015-08-17,34.402,34.737,34.153,34.706,1233951
2015-08-18,34.554,34.788,34.266,34.437,1385544
2015-08-19,34.506,35.01,34.34,34.702,2509697
2015-08-20,34.455,34.808,33.764,33.974,2889877
2015-08-21,33.552,33.645,32.155,32.202,4593970
2015-08-24,30.03,32.216,29.655,30.906,6489430
2015-08-25,32.323,32.35,30.583,30.624,3571469
2015-08-26,32.155,33.124,31.519,32.987,4386985
2015-08-27,33.6,33.699,32.555,33.398,2948736
2015-08-28,33.255,33.35,32.687,32.985,1941833
2015-08-31,32.813,33.22,32.317,32.391,1946844
2015-09-01,31.683,32.222,31.253,31.478,2572884
2015-09-02,31.932,32.253,31.532,32.246,1881489
2015-09-03,32.396,32.563,31.69,31.853,1728562
2015-09-04,31.485,31.725,31.325,31.448,2024990
2015-09-08,32.05,32.252,31.645,32.194,1954648
2015-09-09,32.594,32.868,32.045,32.17,2048908
2015-09-10,32.195,32.745,32.085,32.554,1392481
2015-09-11,32.511,32.765,32.371,32.765,1744615
2015-09-14,32.781,32.796,32.475,32.624,1497627
2015-09-15,32.836,33.443,32.667,33.254,1777320
2015-09-16,33.278,33.403,33.11,33.276,1312598
2015-09-17,33.375,34.1,33.25,33.584,2387605
2015-09-18,33.253,33.492,33.002,33.046,3627210
2015-09-21,33.275,33.45,32.9,33.349,1954667
2015-09-22,32.873,32.941,32.251,32.66,2718081
2015-09-23,32.645,33.014,32.537,32.664,1457995
2015-09-24,32.449,32.838,32.108,32.746,1934639
2015-09-25,32.929,32.929,31.983,32.008,2423992
2015-09-28,31.952,32.143,30.892,31.213,2361393
2015-09-29,31.275,31.734,30.902,31.131,2106466
2015-09-30,31.592,31.965,31.457,31.86,2549938
2015-10-01,31.897,32.192,31.556,32.1,2125315
2015-10-02,31.9,32.913,31.675,32.85,2439435
2015-10-05,33.08,33.651,32.794,33.584,1898012
2015-10-06,33.468,33.94,33.154,33.582,2157409
2015-10-07,33.87,33.937,32.906,33.5,2217672
2015-10-08,33.473,33.595,32.725,33.35,1965397
2015-10-09,33.375,33.704,33.118,33.562,1606178
2015-10-12,33.46,33.899,33.362,33.822,1334225
2015-10-13,33.713,34.423,33.655,34.159,2122338
2015-10-14,34.187,34.502,33.945,34.021,1564582
2015-10-15,34.263,34.708,34.22,34.651,2357829
2015-10-16,34.77,34.811,34.455,34.766,1815759
2015-10-19,34.7,35.012,34.611,34.998,1508585
2015-10-20,34.895,34.9,33.684,34,2621719
2015-10-21,34.161,34.245,33.535,33.59,1608436
2015-10-22,33.772,34.402,33.585,34.057,4431595
2015-10-23,37.503,37.625,35.897,35.967,6336319
2015-10-26,36.001,36.748,36.001,36.556,2438847
2015-10-27,36.329,36.798,36.207,36.641,1938916
2015-10-28,36.65,36.869,36.363,36.846,1980154
2015-10-29,36.832,37.339,36.758,37.243,1825957
2015-10-30,37.278,37.316,36.827,36.87,1999161
2015-11-02,36.894,37.409,36.573,37.387,1995708
2015-11-03,37.271,37.585,37.058,37.441,1815300
2015-11-04,37.495,37.995,37.46,37.766,2091999
2015-11-05,37.94,38.317,37.874,38.034,2274314
2015-11-06,37.97,38.151,37.751,38.08,1677199
2015-11-09,37.926,38.165,37.456,37.739,1776861
2015-11-10,37.674,38.03,37.421,37.913,1489929
2015-11-11,38.119,38.454,37.988,38.263,2095922
2015-11-12,38.009,38.29,37.793,37.827,1772555
2015-11-13,37.702,37.767,36.974,37.004,2409363
2015-11-16,37.011,37.586,36.717,37.521,2535198
2015-11-17,37.624,37.748,37.202,37.299,1939934
2015-11-18,37.479,38.055,37.37,38.001,1813336
2015-11-19,37.989,38.162,37.862,37.997,1403913
2015-11-20,38.465,38.966,38.205,38.85,2773944
2015-11-23,38.874,39.145,38.676,38.835,1732400
2015-11-24,38.648,38.799,37.906,38.482,2394010
2015-11-25,38.585,38.65,38.327,38.463,1180643
2015-11-27,38.458,38.7,38.35,38.599,722320
2015-11-30,38.594,38.751,38.056,38.143,1679349
2015-12-01,38.347,39.25,38.298,39.19,2019864
2015-12-02,39.262,39.652,38.821,38.893,2343841
2015-12-03,39.028,39.224,38.123,38.41,2097494
2015-12-04,38.486,39.121,38.276,38.961,2489998
2015-12-07,39.003,39.05,38.336,38.65,1831287
2015-12-08,38.225,38.933,38.126,38.757,1554121
2015-12-09,38.555,38.805,37.6,38.128,2327471
2015-12-10,38.18,38.303,37.75,38.002,1622940
2015-12-11,37.45,37.872,37.433,37.521,2159164
2015-12-14,37.563,38.208,36.813,38.127,2708520
2015-12-15,38.39,38.738,37.9,38.005,2469319
2015-12-16,38.329,39.075,37.852,38.83,2656010
2015-12-17,39.058,39.08,38.465,38.492,1825538
2015-12-18,38.362,38.707,37.83,37.843,3389702
2015-12-21,38.152,38.318,37.708,38.04,1742368
2015-12-22,38.213,38.517,38.06,38.357,1816935
2015-12-23,38.535,38.595,37.883,38.426,1529742
2015-12-24,38.426,38.46,38.22,38.292,521141
2015-12-28,38.5,39.141,38.387,39.112,1557755
2015-12-29,39.35,39.935,39.31,39.698,1921480
2015-12-30,39.698,39.823,39.36,39.515,1428280
2015-12-31,39.391,39.417,38.866,38.901,1637561
2016-01-04,38.11,38.11,37.377,37.972,3369068
2016-01-05,38.205,38.46,37.783,38.077,2260795
2016-01-06,37.519,38.287,37.4,37.967,2410301
2016-01-07,37.325,37.765,36.764,37.05,3156563
2016-01-08,37.39,37.506,36.446,36.546,2375348
2016-01-11,36.598,36.754,35.978,36.654,2544806
2016-01-12,37.038,37.417,36.822,37.267,2340753
2016-01-13,37.467,37.65,35.839,35.979,2586395
2016-01-14,36.222,36.994,35.25,36.57,2777868
2016-01-15,35.5,36.208,35.076,35.525,3833751
2016-01-19,36.007,36.268,35.493,35.954,2436220
2016-01-20,35.295,36.348,34.389,35.928,4122010
2016-01-21,36.009,36.884,35.556,36.334,2596916
2016-01-22,37.1,37.428,37.025,37.273,2357315
2016-01-25,37.192,37.623,36.625,36.681,2267031
2016-01-26,36.761,36.973,36.349,36.69,1547049
2016-01-27,36.795,36.795,35.673,35.879,2121434
2016-01-28,36.91,37.558,36.53,37.415,3105222
2016-01-29,37.448,38.255,37.21,38.068,3790395
2016-02-01,38.563,38.88,38.069,38.539,5576089
2016-02-02,40.025,40.518,39.03,39.046,6792331
2016-02-03,39.314,39.572,36.813,37.469,6555731
2016-02-04,37.23,37.262,36.13,36.502,5246123
2016-02-05,36.275,36.336,35.007,35.188,5477821
2016-02-08,34.384,35.226,34.101,35.208,4470514
2016-02-09,34.648,36.048,34.425,35.051,4214950
2016-02-10,35.59,36.161,35.27,35.343,3015733
2016-02-11,34.817,35.616,34.56,35.318,3250206
2016-02-12,35.611,35.8,35.079,35.345,2326889
2016-02-16,35.933,36.144,35.509,35.882,2172213
2016-02-17,36.35,36.688,35.831,36.599,2457715
2016-02-18,36.698,36.8,35.777,35.876,2363846
2016-02-19,35.795,36.201,35.656,36.106,1745940
2016-02-22,36.476,36.742,36.173,36.453,1875824
2016-02-23,36.305,36.545,35.784,35.865,2066566
2016-02-24,35.531,36.061,35.101,36.045,1854612
2016-02-25,36.146,36.476,35.662,36.456,1807258
2016-02-26,36.68,36.808,36.097,36.243,2123690
2016-02-29,36.05,36.53,35.842,35.861,2253426
2016-03-01,36.065,37.117,35.932,37.109,3005553
2016-03-02,37.143,37.156,36.662,36.974,1814643
2016-03-03,36.974,37.05,36.482,36.58,2026700
2016-03-04,36.74,36.75,36.281,36.511,2425750
2016-03-07,36.258,36.361,35.257,35.64,3088278
2016-03-08,35.42,36.113,35.2,35.677,2521688
2016-03-09,35.758,36.312,35.633,36.271,1977169
2016-03-10,36.39,36.827,36.165,36.609,2230811
2016-03-11,36.998,37.245,36.835,37.244,1768995
2016-03-14,37.249,37.713,37.183,37.512,1641189
2016-03-15,37.301,37.65,37.142,37.529,1491578
2016-03-16,37.453,37.95,37.325,37.868,1465285
2016-03-17,37.882,38.267,37.868,37.924,2228244
2016-03-18,38.082,38.107,37.591,37.771,2811518
2016-03-21,37.695,38.167,37.564,38.108,1438658
2016-03-22,37.922,38.25,37.894,38.003,1104784
2016-03-23,38.168,38.27,37.802,37.878,1233854
2016-03-24,37.56,37.878,37.525,37.742,1555844
2016-03-28,37.809,37.915,37.602,37.664,1083823
2016-03-29,37.684,38.359,37.415,38.295,2003061
2016-03-30,38.411,38.866,38.379,38.417,2019755
2016-03-31,38.417,38.454,37.913,38.145,1627669
2016-04-01,37.858,38.502,37.76,38.484,1583698
2016-04-04,38.476,38.622,38.089,38.256,1346424
2016-04-05,37.906,38.143,37.78,37.929,1223905
2016-04-06,37.892,38.421,37.815,38.404,1265577
2016-04-07,38.266,38.468,37.875,38.006,1274852
2016-04-08,38.294,38.357,37.789,37.974,1171867
2016-04-11,38.273,38.361,37.867,37.877,1588692
2016-04-12,37.921,38.246,37.578,38.216,1369358
2016-04-13,38.516,38.788,38.23,38.596,1771308
2016-04-14,38.768,38.981,38.661,38.77,1349610
2016-04-15,38.775,39.047,38.747,39,1585584
2016-04-18,39.01,39.428,38.881,39.384,1677015
2016-04-19,39.525,39.548,38.514,38.813,2197615
2016-04-20,38.958,38.983,38.564,38.746,1713088
2016-04-21,38.866,39.084,38.578,39,3881420
2016-04-22,37.196,37.696,36.519,36.889,7039948
2016-04-25,36.768,37.244,36.755,37.111,2472061
2016-04-26,37.221,37.28,36.016,36.269,2793210
2016-04-27,36.266,36.357,35.454,36.073,3313137
2016-04-28,36.165,36.463,35.16,35.253,3129502
2016-04-29,35.206,35.606,35.189,35.394,2913898
2016-05-02,35.596,35.771,35.318,35.721,1673820
2016-05-03,35.625,35.668,35.366,35.422,1931040
2016-05-04,35.339,35.753,35.203,35.569,1708609
2016-05-05,35.75,35.878,35.473,35.736,1483357
2016-05-06,35.61,36.3,35.598,36.259,1997628
2016-05-09,36.335,36.714,36.175,36.457,1903689
2016-05-10,36.748,37,36.581,36.969,1631714
2016-05-11,37.026,37.04,36.395,36.528,1491746
2016-05-12,36.6,36.768,36.213,36.404,1354717
2016-05-13,36.331,36.565,36.176,36.242,1262161
2016-05-16,36.216,36.634,36,36.515,1126862
2016-05-17,36.553,36.793,35.9,36.01,1670176
2016-05-18,35.925,36.279,35.751,36.089,1626800
2016-05-19,35.915,36.025,35.515,35.766,1529910
2016-05-20,35.823,36.385,35.751,36.086,1739895
2016-05-23,35.999,36.175,35.847,35.863,1240826
2016-05-24,35.993,36.71,35.982,36.652,1894161
2016-05-25,36.75,36.995,36.63,36.905,1616624
2016-05-26,36.8,37.055,36.65,36.847,1360119
2016-05-27,36.876,37.396,36.851,37.38,1740130
2016-05-31,37.438,37.674,37.279,37.443,2124248
2016-06-01,37.424,37.569,37.217,37.423,1039847
2016-06-02,37.305,37.365,36.85,37.214,1695824
2016-06-03,37.075,37.075,36.695,36.793,1230376
2016-06-06,36.925,36.925,36.415,36.503,1499648
2016-06-07,36.664,36.835,36.54,36.555,1215741
2016-06-08,36.975,37.191,36.788,37.147,1615727
2016-06-09,36.854,37.196,36.825,37.126,958963
2016-06-10,36.798,36.982,36.525,36.66,1452456
2016-06-13,36.491,36.95,36.491,36.594,1167736
2016-06-14,36.466,36.8,36.325,36.663,1329176
2016-06-15,36.746,36.857,36.565,36.61,1161701
2016-06-16,36.398,36.519,35.777,36.213,2250083
2016-06-17,36.07,36.07,35.056,35.213,4113085
2016-06-20,35.515,35.794,35.271,35.307,2282725
2016-06-21,35.503,35.769,35.233,35.444,1515918
2016-06-22,35.702,35.71,35.294,35.524,1452884
2016-06-23,35.527,35.744,35.012,35.744,2125028
2016-06-24,34.509,35.25,34.245,34.26,4771780
2016-06-27,34.125,34.166,33.633,34.057,2919486
2016-06-28,34.569,34.637,34.243,34.563,1912280
2016-06-29,34.713,34.975,34.634,34.76,2156218
2016-06-30,34.882,35.189,34.745,35.177,2112513
2016-07-01,35.255,35.627,35.187,35.513,1549160
2016-07-05,35.251,35.406,34.957,35.245,1422028
2016-07-06,34.992,35.65,34.95,35.449,1445126
2016-07-07,35.506,35.509,35.034,35.363,1058698
2016-07-08,35.528,35.895,35.406,35.889,1497323
2016-07-11,35.971,36.446,35.943,36.36,1441113
2016-07-12,36.596,36.78,36.375,36.626,1328680
2016-07-13,36.776,36.776,36.451,36.474,1021827
2016-07-14,36.697,36.807,36.53,36.79,1070351
2016-07-15,37.05,37.05,36.732,36.782,1617087
2016-07-18,36.896,37.757,36.826,37.66,1934900
2016-07-19,37.494,37.829,37.424,37.671,1521795
2016-07-20,37.702,38.032,37.702,37.854,1125117
2016-07-21,37.85,37.908,37.576,37.721,953053
2016-07-22,37.866,37.973,37.633,37.964,1046024
2016-07-25,37.884,37.991,37.704,37.876,1073310
2016-07-26,37.876,37.963,37.638,37.883,1189573
2016-07-27,37.949,38.223,37.797,38.099,1608589
2016-07-28,38.442,38.449,37.955,38.292,3673221
2016-07-29,39.886,40.197,39.5,39.567,5090527
2016-08-01,39.333,40.375,39.252,40.047,3029658
2016-08-02,39.867,40.116,39.727,40.006,1996354
2016-08-03,39.824,39.977,39.651,39.946,1461025
2016-08-04,39.912,40.01,39.696,39.863,1076031
2016-08-05,40.006,40.361,39.891,40.347,1807271
2016-08-08,40.3,40.38,40.085,40.262,1221609
2016-08-09,40.225,40.667,40.203,40.374,1607685
2016-08-10,40.353,40.544,40.325,40.425,918514
2016-08-11,40.524,40.694,40.3,40.41,1282274
2016-08-12,40.255,40.36,40.182,40.353,897283
2016-08-15,40.361,40.568,40.202,40.298,930074
2016-08-16,40.175,40.213,39.85,40.06,1057897
2016-08-17,40,40.282,39.815,40.271,1066070
2016-08-18,40.268,40.4,40.082,40.138,865160
2016-08-19,39.99,40.062,39.844,39.983,1120763
2016-08-22,39.926,39.965,39.717,39.848,853365
2016-08-23,40.024,40.05,39.8,39.83,917513
2016-08-24,39.843,39.923,39.538,39.68,1284437
2016-08-25,39.6,39.736,39.362,39.565,1202680
2016-08-26,39.625,39.97,39.47,39.661,1248881
2016-08-29,39.652,39.926,39.516,39.791,773698
2016-08-30,39.644,39.9,39.474,39.596,1167413
2016-08-31,39.48,39.579,39.36,39.493,1071420
2016-09-01,39.599,39.645,39.317,39.57,1303460
2016-09-02,39.763,39.855,39.663,39.844,1349896
2016-09-06,39.92,40.545,39.772,40.401,1989537
2016-09-07,40.397,40.53,40.186,40.4,1145724
2016-09-08,40.261,40.421,40.051,40.142,1177660
2016-09-09,39.939,40.088,39.402,39.424,1887633
2016-09-12,39.226,40.009,39.175,39.941,1863737
2016-09-13,39.701,39.79,39.217,39.436,1809044
2016-09-14,39.377,39.817,39.377,39.523,1313912
2016-09-15,39.501,40.182,39.433,40.062,1566360
2016-09-16,39.951,39.951,39.681,39.899,2130571
2016-09-19,40.056,40.2,39.678,39.77,1149522
2016-09-20,40,40.137,39.913,39.989,1050041
2016-09-21,40.063,40.296,39.802,40.252,1348476
2016-09-22,40.5,40.953,40.386,40.798,1759290
2016-09-23,40.757,40.85,40.637,40.748,1411673
2016-09-26,40.491,40.504,40.023,40.133,1472732
2016-09-27,40.092,40.674,40.092,40.537,1367271
2016-09-28,40.204,40.513,40.139,40.503,1470280
2016-09-29,40.362,40.695,40.043,40.132,1349974
2016-09-30,40.18,40.405,40.075,40.203,1660201
2016-10-03,40.128,40.177,39.811,40.019,1489212
2016-10-04,40.25,40.325,39.984,40.14,1258706
2016-10-05,40.3,40.425,40.036,40.062,1213820
2016-10-06,40.204,40.347,40.026,40.154,1099909
2016-10-07,40.296,40.297,39.841,40.036,1163899
2016-10-10,40.197,40.869,40.112,40.709,1496115
2016-10-11,40.708,40.993,40.369,40.479,1721575
2016-10-12,40.598,40.725,40.428,40.589,907876
2016-10-13,40.304,40.328,39.931,40.204,1368981
2016-10-14,40.373,40.505,40.116,40.23,1111934
2016-10-17,40.299,40.674,40.192,40.342,1056367
2016-10-18,40.711,41.441,40.667,41.075,2289265
2016-10-19,41.226,41.491,41.16,41.355,1500142
2016-10-20,41.378,41.423,41.027,41.082,1393870
2016-10-21,41,41.215,40.916,41.203,1615814
2016-10-24,41.505,41.897,41.452,41.787,1447616
2016-10-25,41.925,41.925,41.265,41.428,1890712
2016-10-26,41.356,41.386,40.817,41.105,1794868
2016-10-27,41.15,41.329,40.731,40.868,2973486
2016-10-28,41.497,41.95,40.85,40.978,4354884
2016-10-31,41.122,41.131,40.4,40.495,2242679
2016-11-01,40.544,40.698,39.913,40.274,2355890
2016-11-02,40.338,40.338,39.25,39.421,2350736
2016-11-03,39.225,39.5,38.932,39.11,2175216
2016-11-04,38.565,39.424,38.55,39.055,1970603
2016-11-07,39.748,40.25,39.645,40.102,1992570
2016-11-08,40.101,40.802,39.981,40.599,1769069
2016-11-09,40.092,40.585,39.602,40.28,3098510
2016-11-10,40.5,40.503,38.412,39.015,5909609
2016-11-11,38.84,38.864,38.277,38.588,3592641
2016-11-14,38.588,38.589,37.18,37.661,3688274
2016-11-15,38.274,39.012,38.261,38.758,2943889
2016-11-16,39.092,39.175,38.317,38.999,1798360
2016-11-17,39.125,39.445,38.993,39.308,1533679
2016-11-18,39.358,39.564,38.768,38.799,1806264
2016-11-21,38.905,39.328,38.815,39.24,1630835
2016-11-22,39.45,39.689,39.187,39.25,1394174
2016-11-23,39.476,39.476,38.633,38.95,1312981
2016-11-25,39.131,39.145,38.91,39.012,613549
2016-11-28,38.918,39.987,38.905,39.29,2575432
2016-11-29,39.419,39.822,39.267,39.472,1561981
2016-11-30,39.455,39.576,38.657,38.794,2279054
2016-12-01,38.928,38.93,37.668,38.217,2867074
2016-12-02,38.095,38.525,37.95,38.223,1718846
2016-12-05,38.5,39,38.348,38.911,1688473
2016-12-06,39.01,39.264,38.666,38.809,1734099
2016-12-07,38.998,39.6,38.677,39.574,2029415
2016-12-08,39.648,39.95,39.395,39.759,1612531
2016-12-09,39.965,40.498,39.902,40.473,1904463
2016-12-12,40.241,40.568,40.227,40.395,1628602
2016-12-13,40.62,41.215,40.597,40.767,2128210
2016-12-14,40.796,41.213,40.639,40.895,1799654
2016-12-15,40.868,41.15,40.6,40.783,1769719
2016-12-16,40.915,40.96,40.406,40.492,2598866
2016-12-19,40.464,40.811,40.225,40.625,1263581
2016-12-20,40.668,40.825,40.55,40.76,1271883
2016-12-21,40.786,40.786,40.255,40.61,1459628
2016-12-22,40.455,40.554,40.302,40.484,1132119
2016-12-23,40.401,40.548,40.256,40.39,765537
2016-12-27,40.434,40.8,40.29,40.497,975962
2016-12-28,40.667,40.667,40.122,40.229,1214756
2016-12-29,40.117,40.287,39.907,40.144,1057392
2016-12-30,40.161,40.164,39.481,39.623,1735879
2017-01-03,40.031,40.572,39.845,40.401,1959033
2017-01-04,40.495,40.672,40.206,40.389,1515339
2017-01-05,40.375,40.687,40.296,40.651,1340535
2017-01-06,40.75,41.448,40.575,41.261,2017097
2017-01-09,41.319,41.522,41.081,41.359,1408924
2017-01-10,41.354,41.471,41.157,41.301,1197442
2017-01-11,41.331,41.495,41.074,41.493,1325394
2017-01-12,41.419,41.519,41.051,41.477,1350308
2017-01-13,41.55,41.732,41.476,41.547,1290182
2017-01-17,41.5,41.509,41.16,41.373,1440905
2017-01-18,41.49,41.491,41.204,41.451,1027698
2017-01-19,41.45,41.65,41.198,41.219,1070454
2017-01-20,41.454,41.462,41.23,41.409,1306183
2017-01-23,41.581,42.277,41.435,42.222,2457377
2017-01-24,42.349,42.576,42.114,42.477,1688375
2017-01-25,42.677,42.94,42.487,42.923,1662148
2017-01-26,42.952,43.05,42.526,42.849,3493251
2017-01-27,42.95,43.35,42.095,42.252,3752497
2017-01-30,41.853,41.862,41.052,41.192,3516933
2017-01-31,40.975,41.154,40.67,41.01,2020180
2017-02-01,41.2,41.2,40.613,40.762,2251047
2017-02-02,40.75,41.228,40.603,40.913,1689179
2017-02-03,41.157,41.307,40.968,41.007,1528095
2017-02-06,41.046,41.12,40.715,41.081,1350875
2017-02-07,41.275,41.596,41.165,41.462,1666605
2017-02-08,41.527,41.713,41.256,41.494,1302225
2017-02-09,41.587,41.599,41.325,41.503,1194238
2017-02-10,41.648,41.857,41.525,41.743,1415128
2017-02-13,41.885,42.087,41.812,41.948,1295708
2017-02-14,41.989,42.1,41.792,42.002,1363345
2017-02-15,41.94,42.089,41.811,41.866,1357185
2017-02-16,41.925,42.135,41.863,42.109,1005084
2017-02-17,42.066,42.347,41.989,42.328,1461210
2017-02-21,42.4,42.61,42.328,42.464,1261062
2017-02-22,42.4,42.689,42.336,42.568,1224889
2017-02-23,42.554,42.631,42.125,42.55,1386681
2017-02-24,42.383,42.418,42.148,42.391,1346189
2017-02-27,42.248,42.534,42.151,42.484,1010333
2017-02-28,42.368,42.442,42.072,42.247,1383119
2017-03-01,42.569,42.9,42.451,42.838,1818671
2017-03-02,42.815,42.824,42.436,42.493,1250938
2017-03-03,42.447,42.541,42.235,42.454,1006612
2017-03-06,42.343,42.447,42.059,42.364,1047872
2017-03-07,42.363,42.667,42.276,42.558,1038696
2017-03-08,42.656,42.847,42.563,42.682,1029834
2017-03-09,42.685,43.036,42.634,42.892,1347697
2017-03-10,43.135,43.211,42.881,43.07,1336585
2017-03-13,43.042,43.357,43.041,43.229,1166605
2017-03-14,43.187,43.379,43.006,43.296,1061692
2017-03-15,43.397,43.494,43.065,43.42,1332885
2017-03-16,43.527,43.636,43.376,43.5,1104452
2017-03-17,43.684,43.721,43.418,43.619,1868252
2017-03-20,43.474,43.517,43.233,43.396,1542199
2017-03-21,43.503,43.674,42.384,42.507,2537978
2017-03-22,42.474,42.768,42.35,42.49,1366749
2017-03-23,42.07,42.085,41.65,41.983,3287669
2017-03-24,42.1,42.2,41.455,41.757,2105682
2017-03-27,41.405,42.069,41.215,41.926,1935211
2017-03-28,41.985,42.27,41.613,42.032,1519202
2017-03-29,42.137,42.579,42.069,42.494,1457347
2017-03-30,42.599,42.6,42.338,42.474,949398
2017-03-31,42.342,42.478,42.262,42.39,1440982
2017-04-03,42.438,42.95,42.376,42.838,1969402
2017-04-04,42.4,42.65,42.375,42.629,1348494
2017-04-05,42.736,43.03,42.376,42.446,1855153
2017-04-06,42.475,42.68,42.2,42.255,1533564
2017-04-07,42.25,42.294,41.865,42.105,1110404
2017-04-10,42.077,42.337,42.04,42.085,1046215
2017-04-11,42.085,42.232,41.73,41.994,974343
2017-04-12,41.923,42.186,41.88,42.073,1135775
2017-04-13,42.052,42.187,41.893,42.009,1073650
2017-04-17,42.069,42.782,42.052,42.757,1049125
2017-04-18,42.627,42.87,42.563,42.7,936201
2017-04-19,42.869,43.01,42.676,42.826,1080336
2017-04-20,42.987,43.196,42.875,43.004,1188843
2017-04-21,43.031,43.122,42.887,42.948,1172870
2017-04-24,43.422,43.998,43.306,43.947,1691896
2017-04-25,44.113,44.613,43.964,44.442,2020460
2017-04-26,44.57,44.65,44.258,44.457,1302032
2017-04-27,44.5,44.669,44.359,44.572,1817740
2017-04-28,46.45,46.795,46.161,46.226,38459
2017-05-01,46.207,46.791,46.04,46.641,2294856
2017-05-02,46.664,47.149,46.55,46.855,1745453
2017-05-03,46.802,47.51,46.761,47.423,1792847
2017-05-04,47.514,47.957,47.369,47.736,1934652
2017-05-05,47.836,47.922,47.405,47.514,1593898
2017-05-08,47.372,48.049,47.37,47.935,1863198
2017-05-09,48.067,48.11,47.72,47.836,1633396
2017-05-10,47.811,47.835,47.492,47.742,1135809
2017-05-11,47.565,47.9,47.431,47.795,1016797
2017-05-12,47.893,47.899,47.603,47.757,1204133
2017-05-15,47.764,48.135,47.641,47.961,1314574
2017-05-16,48.177,48.295,48.018,48.231,1069898
2017-05-17,47.985,48.05,47.003,47.109,2414323
2017-05-18,47.16,47.709,47.064,47.525,1758452
2017-05-19,47.641,47.978,47.6,47.733,1327354
2017-05-22,47.85,48.241,47.828,48.204,1305246
2017-05-23,48.498,48.726,48.225,48.528,1529617
2017-05-24,48.763,48.906,48.581,48.881,1128880
2017-05-25,48.95,49.789,48.891,49.593,1951402
2017-05-26,49.6,49.82,49.368,49.664,1622807
2017-05-30,49.625,49.881,49.568,49.809,1511472
2017-05-31,49.811,49.98,49.084,49.355,1703990
2017-06-01,49.548,49.657,49.064,49.415,1295552
2017-06-02,49.43,49.824,49.354,49.806,1719720
2017-06-05,49.895,50.37,49.773,50.194,1353264
2017-06-06,50.166,50.431,49.74,49.834,1517356
2017-06-07,49.941,50.196,49.791,50.08,1348198
2017-06-08,50.212,50.28,49.831,50.214,1657881
2017-06-09,50.275,50.275,47.669,48.506,3613964
2017-06-12,47.936,48.4,46.84,48.091,4167184
2017-06-13,48.602,48.895,48.101,48.525,1992456
2017-06-14,48.775,48.985,47.976,48.397,1489046
2017-06-15,47.401,48.034,47.019,48.009,2349212
2017-06-16,47.895,47.997,47.435,47.931,2484914
2017-06-19,48.483,48.965,48.41,48.761,1449343
2017-06-20,48.766,49.04,48.41,48.45,1273013
2017-06-21,48.54,48.983,48.458,48.93,1141315
2017-06-22,48.844,49.025,48.666,48.831,940086
2017-06-23,48.775,49.331,48.723,49.305,1439728
2017-06-26,49.5,49.7,48.517,48.605,1505655
2017-06-27,48.08,48.361,47.354,47.405,2428048
2017-06-28,47.533,48.162,46.808,48.051,2713366
2017-06-29,47.567,47.583,46.48,46.891,3182331
2017-06-30,47.2,47.25,46.481,46.484,2185444
2017-07-03,46.661,46.712,45.765,45.973,1694587
2017-07-05,46.21,46.815,45.932,46.613,2054927
2017-07-06,46.25,46.807,45.993,46.385,1941822
2017-07-07,46.549,47.233,46.49,47.041,1614080
2017-07-10,47.098,47.656,47.098,47.55,1409850
2017-07-11,47.526,47.744,47.256,47.677,1444540
2017-07-12,48.043,48.482,47.852,48.383,1589548
2017-07-13,48.54,48.935,48.24,48.443,1519987
2017-07-14,48.7,48.877,48.508,48.846,1048240
2017-07-17,48.816,49.168,48.54,48.798,1644618
2017-07-18,48.668,49.543,48.602,49.348,1398920
2017-07-19,49.501,49.78,49.351,49.639,1392709
2017-07-20,49.85,49.934,49.231,49.61,1410290
2017-07-21,49.45,49.756,49.208,49.692,1412108
2017-07-24,49.705,50.31,49.514,49.916,3053176
2017-07-25,48.535,48.837,48.19,48.452,5793414
2017-07-26,48.639,48.698,48.012,48.266,2166225
2017-07-27,48.459,48.476,46.853,47.626,3685905
2017-07-28,47.399,48.089,47.265,47.917,1795477
2017-07-31,48,48.06,47.086,47.275,2268160
2017-08-01,47.391,47.725,47.248,47.328,1205799
2017-08-02,47.418,47.455,46.626,47.382,2019979
2017-08-03,47.455,47.5,46.972,47.015,1028591
2017-08-04,47.198,47.377,46.99,47.29,1192871
2017-08-07,47.376,47.448,47.175,47.288,1405132
2017-08-08,47.214,47.625,47.124,47.21,1438418
2017-08-09,46.923,47.188,46.696,47.004,1360604
2017-08-10,46.75,46.815,46.089,46.18,2657279
2017-08-11,46.186,46.668,46.061,46.505,1589808
2017-08-14,46.954,47.052,46.724,46.947,1140212
2017-08-15,47.052,47.154,46.832,46.904,1006064
2017-08-16,47.063,47.495,47.002,47.214,1329301
2017-08-17,47.148,47.191,46.382,46.383,1653779
2017-08-18,46.349,46.551,46.173,46.309,1327288
2017-08-21,46.289,46.413,45.93,46.044,1292624
2017-08-22,46.348,47.098,46.309,47.02,1711377
2017-08-23,46.85,47.271,46.762,47.129,1126487
2017-08-24,47.186,47.315,46.537,46.845,1249098
2017-08-25,46.96,47.037,46.505,46.525,1169101
2017-08-28,46.594,46.743,46.306,46.407,1025199
2017-08-29,45.998,46.91,45.966,46.788,1144834
2017-08-30,46.784,47.293,46.703,47.182,1112814
2017-08-31,47.315,47.86,47.313,47.762,1672387
2017-09-01,47.874,47.917,47.514,47.6,1034769
2017-09-05,47.343,47.569,46.78,47.074,1455058
2017-09-06,47.194,47.225,46.634,47.101,1375952
2017-09-07,47.213,47.525,46.877,47.495,1103286
2017-09-08,47.485,47.535,47.001,47.071,996449
2017-09-11,47.36,47.634,47.05,47.165,1317796
2017-09-12,47.346,47.404,46.875,47.333,1245767
2017-09-13,47.275,47.643,47.237,47.522,1092849
2017-09-14,47.3,47.402,46.918,47.007,1415168
2017-09-15,47.005,47.088,46.563,46.765,1940047
2017-09-18,46.75,46.843,46.27,46.488,1445532
2017-09-19,46.671,46.897,46.333,46.843,1217430
2017-09-20,46.887,47.5,46.875,47.377,1896919
2017-09-21,47.407,47.64,46.969,47.378,1302726
2017-09-22,47.138,47.5,47.042,47.163,1067617
2017-09-25,46.973,46.988,46.226,46.714,1847436
2017-09-26,46.835,47.204,46.756,46.872,1618182
2017-09-27,47.137,48.271,47.098,47.995,2313498
2017-09-28,47.813,48.309,47.778,48.241,1347750
2017-09-29,48.3,48.79,48.3,48.686,1906445
2017-10-02,48.782,48.887,48.098,48.374,1466444
2017-10-03,48.378,48.622,48.135,48.604,1080312
2017-10-04,48.588,48.72,48.281,48.339,896531
2017-10-05,48.64,49.325,48.514,49.26,1627255
2017-10-06,49,49.713,48.926,49.682,1490744
2017-10-09,49.75,50.023,49.575,49.616,1151035
2017-10-10,49.765,49.874,49.056,49.39,1158864
2017-10-11,49.452,50.378,49.397,50.283,1748443
2017-10-12,50.192,50.577,50.055,50.283,1521137
2017-10-13,50.456,50.738,50.353,50.394,1308881
2017-10-16,50.482,50.6,50.076,50.468,1066744
2017-10-17,50.372,50.728,50.302,50.55,991412
2017-10-18,50.553,50.816,50.266,50.637,1270218
2017-10-19,50.238,50.366,49.865,50.092,1677021
2017-10-20,50.353,50.433,50.114,50.254,1568454
2017-10-23,50.259,50.29,49.155,49.277,1623580
2017-10-24,49.325,49.463,48.854,49.425,1416283
2017-10-25,49.314,49.721,48.886,49.573,1368042
2017-10-26,49.924,50.326,49.524,49.571,1827682
2017-10-27,51.549,53.181,51.342,51.684,5139945
2017-10-30,51.458,51.991,51.116,51.657,2245352
2017-10-31,51.65,52.05,51.315,51.652,1490660
2017-11-01,51.816,52.393,51.7,52.13,2105729
2017-11-02,52,52.276,51.433,52.149,1233333
2017-11-03,52.137,52.533,51.883,52.5,1370874
2017-11-06,52.455,52.629,52.1,52.134,897897
2017-11-07,52.483,52.671,52.15,52.62,1254965
2017-11-08,52.502,53.134,52.352,52.915,1195180
2017-11-09,52.4,52.544,51.793,52.386,1776722
2017-11-10,52.193,52.332,52.061,52.208,955500
2017-11-13,52.04,52.437,51.963,52.06,914852
2017-11-14,51.886,52.115,51.466,52.082,982782
2017-11-15,51.75,51.982,51.538,51.821,900695
2017-11-16,51.937,52.588,51.9,52.424,1125995
2017-11-17,52.49,52.55,51.686,51.795,1286044
2017-11-20,51.8,51.935,51.634,51.733,850423
2017-11-21,52.002,52.52,51.957,52.515,1075568
2017-11-22,52.558,52.771,52.363,52.596,721498
2017-11-24,52.72,53.004,52.596,52.826,825342
2017-11-27,52.928,53.652,52.738,53.601,1708195
2017-11-28,53.699,54,52.727,53.165,1694098
2017-11-29,52.809,52.939,51.483,51.869,2787784
2017-11-30,51.997,52.207,51.503,51.809,2231818
2017-12-01,51.521,51.862,50.845,51.254,1866985
2017-12-04,51.39,51.567,50.461,50.594,1896325
2017-12-05,50.549,51.834,50.116,50.98,1927802
2017-12-06,50.826,51.979,50.766,51.636,1369276
2017-12-07,51.804,52.446,51.768,52.229,1437448
2017-12-08,52.59,52.821,52.293,52.469,1479665
2017-12-11,52.555,52.8,52.206,52.599,1096997
2017-12-12,52.5,53.125,52.243,52.439,1684977
2017-12-13,52.604,52.774,52.329,52.57,1369580
2017-12-14,52.774,53.354,52.68,52.874,1531504
2017-12-15,53.189,53.763,53.005,53.6,3080738
2017-12-18,53.823,54.325,53.518,54.255,1482768
2017-12-19,54.151,54.249,53.613,53.989,1287930
2017-12-20,54.046,54.062,53.43,53.678,1429035
2017-12-21,53.77,53.876,53.45,53.543,1211012
2017-12-22,53.5,53.586,53.382,53.443,860800
2017-12-26,53.432,53.443,52.932,53.293,914574
2017-12-27,53.33,53.413,52.919,53.01,1027634
2017-12-28,53.113,53.242,52.669,52.798,982285
2017-12-29,52.774,52.902,52.635,52.67,1156357
2018-01-02,52.651,53.799,52.651,53.661,1555809
2018-01-03,53.697,54.805,53.672,54.576,1550593
2018-01-04,54.854,55.204,54.713,54.788,1289293
2018-01-05,55.173,55.679,55.09,55.515,1493389
2018-01-08,55.55,55.958,55.5,55.711,1148958
2018-01-09,55.922,55.922,55.41,55.64,1335995
2018-01-10,55.35,55.639,55.199,55.507,1027781
2018-01-11,55.616,55.743,55.324,55.603,1102461
2018-01-12,55.505,56.565,55.4,56.533,1914460
2018-01-16,57.015,57.444,56.333,56.535,1783881
2018-01-17,56.818,56.966,56.175,56.955,1353097
2018-01-18,56.967,57.029,56.223,56.799,1333633
2018-01-19,56.901,57.189,56.625,57.175,1418376
2018-01-22,57.191,58.344,57.091,58.208,1437954
2018-01-23,58.531,58.925,58.363,58.809,1832126
2018-01-24,59.249,59.353,58.37,58.565,1818182
2018-01-25,59.036,59.25,58.592,59.107,1398961
2018-01-26,59.377,59.378,58.402,59.378,1981476
2018-01-29,59.4,59.9,59.203,59.324,1533931
2018-01-30,58.886,59.397,58.726,58.869,1792602
2018-01-31,59.19,59.316,58.605,59.111,1643877
2018-02-01,58.8,59.373,58.468,59.08,2774967
2018-02-02,56.371,56.565,55.559,55.96,5798880
2018-02-05,55.03,55.75,52.837,53.12,3742469
2018-02-06,51.699,54.369,51.5,54.222,3732527
2018-02-07,54.249,54.326,52.731,52.771,2544683
2018-02-08,52.993,53.197,50.235,50.386,3067173
2018-02-09,51.294,52.586,49.85,52.314,4436032
2018-02-12,52.834,53.279,52.275,52.728,2796258
2018-02-13,52.5,53.061,52.346,52.707,1574121
2018-02-14,52.716,53.774,52.49,53.635,2029979
2018-02-15,54.173,54.705,53.362,54.568,1806206
2018-02-16,54.669,55.415,54.577,54.775,1971928
2018-02-20,54.638,55.815,54.5,55.18,1646405
2018-02-21,55.455,56.81,55.376,55.688,2024534
2018-02-22,55.959,56.273,55.258,55.495,1386115
2018-02-23,55.933,56.45,55.422,56.405,1234539
2018-02-26,56.593,57.21,56.467,57.185,1489118
2018-02-27,57.185,57.213,55.84,55.876,2094863
2018-02-28,56.1,56.383,55.15,55.196,2431023
2018-03-01,55.477,55.564,53.364,53.571,2766856
2018-03-02,52.899,54.345,52.505,54.207,2508145
2018-03-05,53.907,55.059,53.614,54.738,1432369
2018-03-06,55.105,55.282,54.725,55.045,1169068
2018-03-07,54.641,55.81,54.496,55.752,1537429
2018-03-08,55.86,56.572,55.86,56.469,1510478
2018-03-09,56.975,58.05,56.715,58.042,2070174
2018-03-12,58.252,58.908,57.96,58.297,2129297
2018-03-13,58.591,58.9,56.728,56.996,2129435
2018-03-14,57.29,57.988,57.117,57.445,2033697
2018-03-15,57.479,58.125,56.783,57.531,1623868
2018-03-16,57.767,57.84,56.568,56.721,2654602
2018-03-19,55.888,55.969,54.446,55.004,3076349
2018-03-20,54.92,55.278,54.121,54.79,2709310
2018-03-21,54.629,55.435,54.361,54.7,1990515
2018-03-22,54,54.196,52.482,52.658,3418154
2018-03-23,52.569,53.339,51.244,51.328,2413517
2018-03-26,52.53,52.964,50.529,52.705,3272409
2018-03-27,53.195,53.227,49.881,50.347,2940957
2018-03-28,50.096,51.25,49.2,50.259,3884943
2018-03-29,50.561,52.402,50.202,51.857,3466876
2018-04-02,51.381,51.977,49.713,50.632,3253387
2018-04-03,50.808,51.25,49.863,50.934,2566146
2018-04-04,49.912,51.637,49.826,51.486,2536198
2018-04-05,52.32,52.335,51.2,51.632,1791761
2018-04-06,51.155,51.8,50.313,50.498,2006683
2018-04-09,51.002,52.229,50.96,51.005,1661012
2018-04-10,51.513,52.061,50.771,51.825,1836678
2018-04-11,51.6,51.793,50.96,51.253,1703015
2018-04-12,51.574,52.233,51.303,51.865,1644794
2018-04-13,52.345,52.649,51.508,51.802,1270461
2018-04-16,52.278,52.572,51.696,52.305,1488822
2018-04-17,53.06,54.25,52.855,53.968,2729197
2018-04-18,53.951,54.1,53.526,53.77,1556298
2018-04-19,53.451,54.875,53.451,54.473,1994247
2018-04-20,54.214,54.738,53.605,53.866,2121692
2018-04-23,54.149,54.4,53.334,53.691,3479496
2018-04-24,52.96,53.225,50.643,51.132,6411038
2018-04-25,51.488,51.804,50.851,51.15,2893047
2018-04-26,51.661,52.601,51.023,52.166,2546332
2018-04-27,52.277,52.585,51.379,51.573,2037263
2018-04-30,51.721,51.918,50.915,50.929,1724632
2018-05-01,50.815,52.087,50.531,52.038,1766256
2018-05-02,51.7,52.199,51.158,51.303,1734872
2018-05-03,51.268,51.535,50.395,51.315,1964066
2018-05-04,50.981,52.594,50.902,52.55,1844600
2018-05-07,52.695,53.25,52.513,52.973,1719971
2018-05-08,53.231,53.262,52.582,52.93,1301524
2018-05-09,53.205,54.7,53.105,54.448,2357979
2018-05-10,54.75,55.471,54.694,55.274,1820676
2018-05-11,55.02,55.45,54.861,55.169,1525218
2018-05-14,55.279,55.908,55.24,55.33,1966893
2018-05-15,54.845,54.956,53.939,54.244,1786926
2018-05-16,54.255,54.719,54.082,54.205,1281406
2018-05-17,54.073,54.55,53.821,54.063,1286907
2018-05-18,53.3,53.686,53.234,53.482,1774149
2018-05-21,53.95,54.665,53.9,54.201,1258999
2018-05-22,54.49,54.59,53.613,53.766,1111299
2018-05-23,53.5,54.4,53.348,54.298,1186998
2018-05-24,54.345,54.356,53.615,54.273,1030194
2018-05-25,54.328,54.479,54.13,54.204,1111161
2018-05-29,53.8,54.067,53.154,53.404,1803805
2018-05-30,53.674,53.949,53.327,53.874,1434282
2018-05-31,54.1,55.5,53.9,55,3968362
2018-06-01,55.643,56.908,55.601,56.75,3160100
2018-06-04,56.925,57.893,56.85,57.652,2237701
2018-06-05,57.733,58.055,57.373,57.551,1648222
2018-06-06,57.638,57.735,56.816,57.348,1746719
2018-06-07,57.229,57.293,56.306,56.721,1805388
2018-06-08,56.561,56.939,56.162,56.636,1364226
2018-06-11,56.647,57.387,56.57,57.045,1239770
2018-06-12,57.051,57.437,57.051,57.41,1304612
2018-06-13,57.614,57.782,57.169,57.212,1715074
2018-06-14,57.611,58.3,57.53,58.006,1771120
2018-06-15,57.996,58.196,57.685,57.964,2221891
2018-06-18,57.635,59.207,57.55,59.179,1651913
2018-06-19,58.505,59.14,58.08,58.935,2364127
2018-06-20,59.165,60.075,59.102,59.204,2584260
2018-06-21,59.275,59.516,58.174,58.472,2248277
2018-06-22,58.575,58.75,57.983,58.465,1711003
2018-06-25,57.75,57.8,55.995,56.964,2884131
2018-06-26,57.207,57.344,56.45,56.631,1734414
2018-06-27,56.8,57.311,55.835,55.847,1726866
2018-06-28,55.62,56.7,55.304,56.339,1486675
2018-06-29,56.615,57.068,56.351,56.46,1578116
2018-07-02,55.768,57.15,55.33,57.106,1161040
2018-07-03,57.471,57.496,55.722,55.814,822394
2018-07-05,56.23,57.207,56.156,57.065,1429710
2018-07-06,57.089,57.81,56.862,57.754,1090967
2018-07-09,58,58.396,57.862,58.364,1079201
2018-07-10,58.5,58.675,58.128,58.357,1066704
2018-07-11,57.781,59.022,57.768,58.573,1662633
2018-07-12,58.743,60.1,58.655,60.063,2207431
2018-07-13,60.14,60.522,59.764,60.221,1631857
2018-07-16,60.19,60.436,59.67,59.826,1339237
2018-07-17,59.137,60.938,59.1,60.654,2008133
2018-07-18,60.426,61.079,60.228,60.646,1947397
2018-07-19,60.333,60.824,59.887,59.955,1916892
2018-07-20,59.962,60.538,59.829,59.894,1898376
2018-07-23,59.783,60.755,59.601,60.55,3272304
2018-07-24,63.55,63.75,62.207,62.908,5380032
2018-07-25,62.631,63.912,62.452,63.797,2575437
2018-07-26,63.359,64.37,63.15,64.275,2734302
2018-07-27,64.456,64.572,62.224,62.645,2418090
2018-07-30,62.253,62.645,61.209,61.502,2194837
2018-07-31,61.585,62.061,60.81,61.361,1969111
2018-08-01,61.956,62.295,61.247,61.65,1849740
2018-08-02,60.925,62.221,60.903,62.057,1735180
2018-08-03,62.259,62.326,61.471,61.908,1063244
2018-08-06,62.08,62.123,61.526,61.884,1105916
2018-08-07,62.601,63.304,62.59,62.792,2125256
2018-08-08,62.836,63.586,62.606,63.067,1718664
2018-08-09,63.137,63.598,63.005,63.223,1366318
2018-08-10,62.959,63.06,62.358,62.626,1334387
2018-08-13,62.56,63.299,62.351,62.432,1380882
2018-08-14,62.625,63.029,61.977,62.907,1403991
2018-08-15,62.214,62.599,61.312,61.611,1852558
2018-08-16,62.1,62.185,60.982,61.203,1608799
2018-08-17,61.102,61.348,60.2,60.793,1654629
2018-08-20,61.033,61.296,60.435,61.098,1111173
2018-08-21,61.151,61.638,60.751,60.871,1154093
2018-08-22,60.711,61.326,60.661,61.088,1114832
2018-08-23,60.994,61.759,60.967,61.058,1233347
2018-08-24,61.3,61.87,61.071,61.838,1222653
2018-08-27,62.207,62.893,62.034,62.814,1428992
2018-08-28,62.795,62.828,62.149,62.293,1366516
2018-08-29,62.75,63.359,62.64,63.233,1846615
2018-08-30,63.17,63.474,62.36,62.722,1505219
2018-08-31,62.611,62.628,61.288,61.59,2115424
2018-09-04,61.126,61.393,60.328,60.566,2072869
2018-09-05,60.461,60.744,58.767,59.955,2699394
2018-09-06,59.929,59.95,58.18,59.2,2342722
2018-09-07,58.6,59.428,58.464,58.88,1633190
2018-09-10,59.21,59.333,58.531,58.753,1383938
2018-09-11,58.555,59.547,58.298,59.5,1462688
2018-09-12,59.1,59.535,58.308,58.58,1785833
2018-09-13,58.985,59.393,58.461,59.107,2003418
2018-09-14,59.4,59.4,58.676,58.899,1208767
2018-09-17,58.889,59.091,57.923,57.992,1704790
2018-09-18,58.133,59.067,58.072,58.356,1615701
2018-09-19,58.448,58.814,57.931,58.714,1298084
2018-09-20,59.034,59.7,58.813,59.579,1462455
2018-09-21,59.746,59.829,58.603,58.606,4561119
2018-09-24,57.971,59.26,57.575,58.978,1557479
2018-09-25,59.213,59.843,58.704,59.695,1657809
2018-09-26,59.685,60.362,59.27,59.703,1882524
2018-09-27,60,60.843,59.903,60.368,1813652
2018-09-28,60.204,60.423,59.892,60.354,1780759
2018-10-01,60.65,61.21,60.159,60.427,1659364
2018-10-02,60.334,61.226,59.983,60.382,2008956
2018-10-03,60.6,60.709,60.108,60.577,1312686
2018-10-04,60.252,60.295,58.192,58.854,2328778
2018-10-05,58.8,59.1,57.716,58.392,1593012
2018-10-08,58,58.793,56.77,57.796,2309539
2018-10-09,57.565,58.077,57.209,57.259,1684728
2018-10-10,56.82,56.851,54.576,54.608,2949006
2018-10-11,53.952,55.803,53.795,54.537,3384775
2018-10-12,55.982,56.292,54.752,56.027,2468920
2018-10-15,55.9,56.09,54.911,55.122,1503956
2018-10-16,55.674,56.819,55.588,56.654,1918879
2018-10-17,57,57.35,55.7,56.38,1782614
2018-10-18,56.5,56.617,54.317,54.896,2307596
2018-10-19,55.186,56.048,54.851,55.259,2064289
2018-10-22,55.626,56.085,55,55.569,1355842
2018-10-23,54.564,55.9,53.951,55.746,1884255
2018-10-24,55.75,55.831,52.753,52.856,2464295
2018-10-25,54.015,55.891,53.778,55.18,3647814
2018-10-26,52.417,55.85,52.112,54.188,5321883
2018-10-29,54.827,55.441,50.36,51.737,4064452
2018-10-30,51,52.545,50.698,52.476,2988418
2018-10-31,53.41,55.4,53.41,54.529,3545821
2018-11-01,54.57,54.995,53.891,54.299,2006575
2018-11-02,54.45,54.9,53.383,53.575,2172215
2018-11-05,53.626,53.667,51.7,52.787,2267870
2018-11-06,52.751,53.991,52.68,53.479,1433013
2018-11-07,54.174,55.497,54.029,55.412,2169392
2018-11-08,55.365,55.411,54.218,54.732,1685193
2018-11-09,54.201,54.418,53.213,53.851,1743298
2018-11-12,53.657,53.705,52.018,52.468,1700091
2018-11-13,52.74,53.334,52.02,52.399,1287475
2018-11-14,53,53.29,52.055,52.729,1733302
2018-11-15,52.573,53.944,52.065,53.553,2079154
2018-11-16,53.262,53.622,52.745,53.414,1768308
2018-11-19,53.17,53.4,51.143,51.371,2284191
2018-11-20,50.364,51.867,50.11,51.523,2722934
2018-11-21,52.265,52.735,51.973,52.172,1485172
2018-11-23,51.675,52.15,51.426,51.505,708859
2018-11-26,52.2,52.85,51.988,52.797,1577941
2018-11-27,52.567,53.338,52.275,52.614,1652433
2018-11-28,52.873,54.643,52.148,54.59,2302121
2018-11-29,54.177,55.008,54.1,54.729,1550523
2018-11-30,54.782,55.483,54.159,55.483,2983340
2018-12-03,56.608,56.75,55.587,55.818,2876449
2018-12-04,55.649,55.712,53.039,53.124,2281485
2018-12-06,52.25,53.971,52.124,53.904,2371825
2018-12-07,53.612,54.252,51.969,52.329,2134111
2018-12-10,52.147,52.98,51.65,52.659,1682646
2018-12-11,53.347,53.52,52.505,53.083,1692576
2018-12-12,53.854,54.587,53.599,53.687,1447973
2018-12-13,53.784,54.421,53.25,53.677,1249403
2018-12-14,53.001,53.586,52.469,52.586,1817949
2018-12-17,52.351,53.119,50.832,51.283,2496551
2018-12-18,51.7,52.985,51.524,52.171,2182019
2018-12-19,52.365,53.786,50.972,51.773,2913237
2018-12-20,51.3,52.372,50.393,51.179,2683670
2018-12-21,51.602,51.884,49.06,49.563,5232490
2018-12-24,49.216,50.606,48.883,49.234,1817955
2018-12-26,49.9,52.423,49.633,52.393,2315862
2018-12-27,51.31,52.667,50.35,52.645,2299806
2018-12-28,52.975,53.212,52.1,52.334,1718352
2018-12-31,52.891,53.149,51.652,52.248,1655504
2019-01-02,51.36,53.04,51.264,52.734,1593395
2019-01-03,52.534,53.313,51.119,51.274,2097957
2019-01-04,52.128,54,51.843,53.904,2301428
2019-01-07,54.049,54.135,53.132,53.796,2372667
2019-01-08,54.3,54.668,53.418,54.269,1770654
2019-01-09,54.399,54.582,53.718,54.083,1349912
2019-01-10,53.747,53.991,53.234,53.942,1329861
2019-01-11,53.495,53.668,52.822,53.224,1543238
2019-01-14,52.667,52.923,52.427,52.576,1424486
2019-01-15,52.9,54.413,52.722,54.326,1875852
2019-01-16,54.5,55.118,54.4,54.476,1914041
2019-01-17,54.4,55.035,54.163,54.956,1244801
2019-01-18,55.43,55.9,54.964,55.365,2244569
2019-01-22,54.8,54.948,53.545,53.932,1981594
2019-01-23,54.343,54.648,53.378,54.221,1259738
2019-01-24,54.126,54.4,53.501,54.2,1455948
2019-01-25,54.711,55.168,54.59,55.076,1163788
2019-01-28,54.504,54.669,53.731,53.993,1466714
2019-01-29,54.052,54.237,53.301,53.503,985248
2019-01-30,53.868,54.976,53.832,54.9,1472647
2019-01-31,55.612,56.384,55.262,56.295,2011572
2019-02-01,56.115,56.72,55.713,55.931,1655813
2019-02-04,55.951,57.117,55.875,57.071,3920591
2019-02-05,56.482,57.639,56.18,57.594,4114790
2019-02-06,57.463,57.7,55.918,56.145,2412820
2019-02-07,55.591,55.6,54.679,55.296,1914877
2019-02-08,54.744,55.255,54.712,55.119,1088327
2019-02-11,55.188,55.672,55,55.106,924881
2019-02-12,55.551,56.643,55.551,56.379,1751771
2019-02-13,56.652,57.142,56.3,56.432,1402087
2019-02-14,56.25,56.807,55.854,56.46,1055297
2019-02-15,56.965,56.965,55.836,55.982,1391348
2019-02-19,55.832,56.482,55.832,56.326,1099259
2019-02-20,56.444,56.547,55.588,56.03,1204533
2019-02-21,55.939,55.958,54.899,55.211,1663980
2019-02-22,55.485,55.863,55.025,55.828,1471783
2019-02-25,56.097,56.27,55.706,55.867,1310362
2019-02-26,55.718,56.322,55.335,56.101,1751261
2019-02-27,55.701,56.287,55.428,56.145,1104881
2019-02-28,55.95,56.7,55.921,56.328,1371355
2019-03-01,56.55,57.5,56.55,57.426,1704258
2019-03-04,57.728,58.276,56.912,57.671,1774467
2019-03-05,57.8,58.824,57.651,58.46,2004723
2019-03-06,58.588,58.737,58.152,58.247,1180052
2019-03-07,58.025,58.179,57.086,57.543,1504328
2019-03-08,56.695,57.673,56.51,57.499,1184732
2019-03-11,57.6,58.996,57.579,58.963,1501633
2019-03-12,59.115,60.286,59.115,59.863,2110979
2019-03-13,60.297,60.356,59.896,59.953,1294354
2019-03-14,59.951,60.235,59.562,59.627,1365072
2019-03-15,59.9,60.086,59.351,59.515,2593338
2019-03-18,59.485,59.748,59.074,59.428,1222203
2019-03-19,59.586,60.171,59.473,60.123,1489407
2019-03-20,60.07,61.5,59.979,61.322,2075442
2019-03-21,61,61.822,60.829,61.807,1407480
2019-03-22,61.442,61.682,60.3,60.383,1721133
2019-03-25,59.978,60.472,59.5,59.869,1378849
2019-03-26,60.26,60.383,59.088,59.492,1537606
2019-03-27,59.596,59.596,58.212,58.901,1471402
2019-03-28,58.775,58.863,58.172,58.614,1120122
2019-03-29,59.009,59.198,58.319,58.845,1544615
2019-04-01,59.377,60.01,59.318,59.949,1385595
2019-04-02,60.003,60.291,59.562,60.277,914413
2019-04-03,60.635,61.03,60.254,60.541,1109614
2019-04-04,60.564,61.027,60.452,60.973,1051089
2019-04-05,60.965,61.02,60.501,60.573,1001044
2019-04-08,60.555,60.698,60.235,60.414,1087588
2019-04-09,60.095,60.358,59.919,60.135,983840
2019-04-10,60.254,60.447,60.033,60.323,775456
2019-04-11,60.445,60.637,60.227,60.48,849947
2019-04-12,60.781,61.152,60.664,61.137,1215610
2019-04-15,61.204,61.465,60.728,61.327,1189974
2019-04-16,61.5,61.799,61.252,61.596,1131099
2019-04-17,61.85,62.255,61.645,62.007,1518286
2019-04-18,62.25,62.297,61.971,62.074,1237788
2019-04-22,61.834,62.717,61.668,62.688,954419
2019-04-23,62.832,63.722,62.599,63.53,1593449
2019-04-24,63.53,63.7,62.991,63.003,1169797
2019-04-25,63.515,63.64,62.9,63.367,1567161
2019-04-26,63.669,63.945,63.25,63.871,1361419
2019-04-29,64.026,64.849,63.586,64.81,3618362
2019-04-30,59.532,60.049,59.15,59.948,6658855
2019-05-01,59.875,59.963,58.584,58.666,3717018
2019-05-02,58.63,58.969,57.916,58.326,2254890
2019-05-03,58.871,59.57,58.678,59.478,2079376
2019-05-06,58.6,59.772,58.558,59.673,1588684
2019-05-07,59.291,59.739,58.25,58.943,1830238
2019-05-08,58.865,59.214,58.382,58.539,1276022
2019-05-09,58.13,58.703,57.732,58.399,1477752
2019-05-10,58.442,58.814,57.318,58.382,1582460
2019-05-13,57.262,57.599,56.275,56.83,2281686
2019-05-14,57.116,57.244,56.177,56.243,2019550
2019-05-15,56.128,58.915,56.07,58.54,2965117
2019-05-16,58.592,59.708,58.423,59.225,1765388
2019-05-17,58.792,59.315,58.321,58.439,1268050
2019-05-20,57.65,57.65,56.907,57.233,1530126
2019-05-21,57.724,57.9,57.165,57.722,1028248
2019-05-22,57.563,58.189,57.55,57.793,941279
2019-05-23,57.304,57.503,56.658,57.267,1260657
2019-05-24,57.6,57.718,56.836,56.931,927651
2019-05-28,57.074,57.825,56.934,56.978,1047554
2019-05-29,56.635,56.75,55.598,55.997,1811510
2019-05-30,56.008,56.34,55.795,56.071,904419
2019-05-31,55.282,55.67,55.168,55.325,1579481
2019-06-03,53.347,53.35,51.351,51.937,4844480
2019-06-04,52.225,52.922,51.802,52.725,3025564
2019-06-05,52.75,52.84,51.65,52.232,2349436
2019-06-06,52.311,52.5,51.775,52.388,1451026
2019-06-07,52.714,53.672,52.558,53.419,2191357
2019-06-10,53.85,54.742,53.764,54.138,1425464
2019-06-11,54.85,55.201,53.979,54.052,1675817
2019-06-12,53.998,54.126,53.48,53.955,1183650
2019-06-13,54.236,54.829,54.129,54.551,1040661
2019-06-14,54.487,54.738,54.074,54.315,1229304
2019-06-17,54.455,55.064,54.4,54.695,988491
2019-06-18,55.575,55.939,55.04,55.262,1726312
2019-06-19,55.362,55.472,54.802,55.226,1336015
2019-06-20,56.085,56.136,55.35,55.66,1200908
2019-06-21,55.493,56.329,55.486,56.269,2538872
2019-06-24,56,56.178,55.665,55.835,1211893
2019-06-25,55.754,55.785,54.23,54.379,1582217
2019-06-26,54.55,54.756,53.685,54.016,1734873
2019-06-27,54.338,54.423,53.792,53.832,1203914
2019-06-28,53.862,54.14,53.69,54.14,1683568
2019-07-01,55.052,55.43,54.767,55,1464449
2019-07-02,55.242,55.645,54.984,55.63,1031919
2019-07-03,55.925,56.4,55.743,56.15,1007718
2019-07-05,55.968,56.733,55.875,56.634,1489678
2019-07-08,56.293,56.361,55.588,55.84,1494371
2019-07-09,55.516,56.393,55.358,56.215,1473622
2019-07-10,56.616,57.117,56.533,57.046,1535546
2019-07-11,57.308,57.662,56.977,57.204,1300529
2019-07-12,57.147,57.375,56.928,57.267,1093933
2019-07-15,57.267,57.534,57,57.526,1058431
2019-07-16,57.337,57.929,57.337,57.673,1267641
2019-07-17,57.546,57.922,57.331,57.337,976894
2019-07-18,57.1,57.409,56.643,57.362,1273769
2019-07-19,57.466,57.579,56.563,56.578,1159153
2019-07-22,56.774,57.001,56.261,56.961,1446757
2019-07-23,57.173,57.443,56.643,57.403,1032438
2019-07-24,56.631,57.273,56.425,56.987,1359956
2019-07-25,56.948,57.179,56.186,56.797,2738139
2019-07-26,61.4,63.42,61.4,62.261,6060795
2019-07-29,62.125,62.45,61.51,62.092,2069127
2019-07-30,61.35,61.846,61.266,61.4,1430775
2019-07-31,61.243,61.746,60.409,60.91,1997999
2019-08-01,60.882,61.815,60.35,60.589,1771271
2019-08-02,60.15,60.475,59.5,59.816,1745450
2019-08-05,58.649,58.844,57.137,57.738,2391972
2019-08-06,58.276,59.07,58.077,58.554,1800707
2019-08-07,57.89,58.993,57.542,58.796,1534347
2019-08-08,59.322,60.314,58.7,60.31,1505848
2019-08-09,60,60.223,59.245,59.445,1020945
2019-08-12,59,59.281,58.436,58.725,1103243
2019-08-13,58.718,60.272,58.65,59.837,1430240
2019-08-14,58.803,59.139,58.053,58.213,1771501
2019-08-15,58.422,58.821,58.15,58.466,1430715
2019-08-16,59.04,59.192,58.65,58.961,1265187
2019-08-19,59.591,60.47,59.52,60.022,1222854
2019-08-20,59.767,59.9,59.152,59.177,1010566
2019-08-21,59.791,60.028,59.396,59.579,708272
2019-08-22,59.69,59.939,58.946,59.576,867915
2019-08-23,59.259,59.784,57.5,57.679,1813141
2019-08-26,57.973,58.593,57.742,58.559,1058926
2019-08-27,59.15,59.25,58.228,58.541,1173489
2019-08-28,58.244,58.925,58.013,58.688,833830
2019-08-29,59.321,59.96,59.264,59.712,982098
2019-08-30,60.018,60.018,59.286,59.527,903375
2019-09-03,59.093,59.454,58.186,58.478,1296116
2019-09-04,58.973,59.244,58.577,59.114,1065666
2019-09-05,59.683,60.7,59.634,60.61,1320656
2019-09-06,60.457,60.648,60.163,60.316,948580
2019-09-09,60.354,61.028,59.659,60.264,1592958
2019-09-10,59.804,60.5,59.8,60.285,1396077
2019-09-11,60.195,61.124,60.114,61,1176066
2019-09-12,61.174,62.121,61.128,61.749,1582230
2019-09-13,61.606,62.053,61.354,62.002,1183762
2019-09-16,61.522,61.951,61.259,61.582,1410880
2019-09-17,61.582,61.75,61.167,61.494,1047201
2019-09-18,61.512,61.812,60.823,61.633,892788
2019-09-19,61.616,62.217,61.616,61.938,847002
2019-09-20,61.682,62.14,61.179,61.492,1937743
2019-09-23,61.328,61.984,61.189,61.735,1197069
2019-09-24,62,62.356,60.532,60.917,1835712
2019-09-25,60.8,62.401,60.46,62.297,1355162
2019-09-26,62.107,62.234,61.591,62.115,1171577
2019-09-27,62.141,62.25,60.76,61.298,1722481
2019-09-30,61.03,61.371,60.671,61.057,1294609
2019-10-01,61.125,61.643,60.277,60.3,1282735
2019-10-02,59.825,59.938,58.632,58.896,1674774
2019-10-03,59.167,59.55,58.157,59.472,1469413
2019-10-04,59.715,60.623,59.549,60.548,1228686
2019-10-07,60.35,60.946,60.218,60.413,879020
2019-10-08,59.938,60.343,59.474,59.507,1032426
2019-10-09,60.066,60.423,59.906,60.12,813216
2019-10-10,59.93,60.781,59.893,60.474,668244
2019-10-11,61.201,61.437,60.682,60.786,1126452
2019-10-14,60.695,61.294,60.594,60.889,683926
2019-10-15,61.075,62.357,61.046,62.112,1527216
2019-10-16,62.09,62.71,61.926,62.15,1151028
2019-10-17,62.57,63.188,62.494,62.64,1063981
2019-10-18,62.735,62.905,62.007,62.221,1453691
2019-10-21,62.435,62.676,62,62.214,904715
2019-10-22,62.224,62.437,61.993,62.06,1281821
2019-10-23,62.01,62.902,62.01,62.882,1176281
2019-10-24,62.956,63.145,62.618,62.956,1140478
2019-10-25,62.6,63.4,62.458,63.215,1355248
2019-10-28,63.75,64.962,63.615,64.449,3010505
2019-10-29,63.8,64.04,62.78,63.033,2632715
2019-10-30,62.758,63.401,62.533,63.035,1460193
2019-10-31,63,63.326,62.474,62.94,1595154
2019-11-01,63.29,63.65,62.985,63.613,1440607
2019-11-04,63.806,64.625,63.806,64.481,1531622
2019-11-05,64.56,64.862,64.469,64.572,1257427
2019-11-06,64.504,64.65,64.114,64.551,1231265
2019-11-07,64.714,66.133,64.688,65.347,2257005
2019-11-08,65.076,65.855,65.076,65.45,1521892
2019-11-11,65.2,65.245,64.793,64.914,861860
2019-11-12,64.929,65.468,64.712,64.861,1444342
2019-11-13,64.659,65.126,64.608,64.809,936085
2019-11-14,64.75,65.786,64.697,65.457,1450039
2019-11-15,65.753,66.677,65.595,66.677,1964955
2019-11-18,66.617,66.696,65.808,65.992,1399374
2019-11-19,66.332,66.332,65.589,65.63,1093629
2019-11-20,65.568,65.661,64.461,65.093,1445870
2019-11-21,64.963,65.556,64.538,65.007,1277338
2019-11-22,65.15,65.345,64.468,64.683,1388912
2019-11-25,64.813,65.521,64.78,65.282,1179658
2019-11-26,65.496,65.701,65.202,65.65,1097089
2019-11-27,65.771,65.882,65.474,65.607,940536
2019-11-29,65.33,65.498,65.162,65.204,640069
2019-12-02,65.128,65.272,64.019,64.443,1328889
2019-12-03,63.933,64.861,63.852,64.737,1480026
2019-12-04,65.305,66.214,65.153,65.947,1776392
2019-12-05,66.35,66.399,65.716,66.348,1220631
2019-12-06,66.637,67.124,66.562,66.97,1648729
2019-12-09,66.943,67.878,66.804,67.15,1556889
2019-12-10,66.997,67.4,66.7,67.145,880430
2019-12-11,67.415,67.495,67.055,67.213,1024308
2019-12-12,67.161,67.729,66.91,67.425,1456466
2019-12-13,67.395,67.568,67.083,67.344,1658684
2019-12-16,67.75,68.176,67.53,68.035,1406457
2019-12-17,68.121,68.217,67.539,67.745,1648549
2019-12-18,67.85,67.971,67.523,67.596,1166733
2019-12-19,67.596,67.877,67.438,67.822,1521082
2019-12-20,68.155,68.2,67.537,67.561,2513849
2019-12-23,67.936,68.092,67.4,67.532,996967
2019-12-24,67.511,67.601,67.209,67.222,673410
2019-12-26,67.328,68.16,67.276,68.124,1183800
2019-12-27,68.2,68.352,67.65,67.732,1160873
2019-12-30,67.841,67.85,66.892,66.986,1000592