Date,Open,High,Low,Close,Volume
2010-01-04,6.444,6.476,6.412,6.461,17633200
2010-01-05,6.479,6.509,6.438,6.473,21496600
2010-01-06,6.473,6.498,6.363,6.37,19720000
2010-01-07,6.393,6.401,6.312,6.358,17040400
2010-01-08,6.349,6.401,6.312,6.4,15986100
2010-01-11,6.425,6.431,6.293,6.344,16508200
2010-01-12,6.316,6.333,6.232,6.271,21230700
2010-01-13,6.276,6.368,6.162,6.36,21639000
2010-01-14,6.344,6.354,6.311,6.323,15460500
2010-01-15,6.368,6.389,6.216,6.217,21216700
2010-01-19,6.29,6.497,6.257,6.492,26071700
2010-01-20,6.489,6.508,6.325,6.392,21862600
2010-01-21,6.403,6.44,6.256,6.282,21719800
2010-01-22,6.243,6.265,5.953,5.97,31491700
2010-01-25,6.114,6.18,6.044,6.131,38060700
2010-01-26,6.218,6.452,6.116,6.218,66682500
2010-01-27,6.245,6.358,6.024,6.276,61520300
2010-01-28,6.187,6.204,5.999,6.017,41910800
2010-01-29,6.071,6.105,5.744,5.799,44498300
2010-02-01,5.808,5.918,5.776,5.879,26781300
2010-02-02,5.915,5.927,5.838,5.913,24940800
2010-02-03,5.893,6.044,5.87,6.015,21976000
2010-02-04,5.94,5.989,5.784,5.798,27059000
2010-02-05,5.816,5.918,5.762,5.901,30368100
2010-02-08,5.908,5.974,5.857,5.861,17081100
2010-02-09,5.93,5.963,5.88,5.923,22603100
2010-02-10,5.914,5.936,5.865,5.891,13227200
2010-02-11,5.884,6.031,5.859,5.998,19655200
2010-02-12,5.981,6.088,5.902,6.05,23409600
2010-02-16,6.097,6.15,6.084,6.141,19419200
2010-02-17,6.165,6.168,6.064,6.115,15585600
2010-02-18,6.088,6.156,6.066,6.127,15100900
2010-02-19,6.095,6.135,6.072,6.089,14838200
2010-02-22,6.109,6.114,6.014,6.051,13948700
2010-02-23,6.038,6.079,5.909,5.95,20539100
2010-02-24,5.985,6.082,5.973,6.058,16448800
2010-02-25,5.959,6.125,5.944,6.099,23754500
2010-02-26,6.11,6.194,6.099,6.178,18123600
2010-03-01,6.212,6.325,6.203,6.31,19646200
2010-03-02,6.338,6.365,6.272,6.306,20233800
2010-03-03,6.308,6.336,6.278,6.32,13287600
2010-03-04,6.319,6.368,6.299,6.362,13072900
2010-03-05,6.489,6.633,6.48,6.61,32129300
2010-03-08,6.642,6.645,6.589,6.614,15353200
2010-03-09,6.591,6.793,6.578,6.733,32866400
2010-03-10,6.758,6.808,6.739,6.788,21293500
2010-03-11,6.76,6.808,6.742,6.808,14489300
2010-03-12,6.865,6.876,6.816,6.841,14868700
2010-03-15,6.805,6.808,6.65,6.758,17625100
2010-03-16,6.768,6.793,6.718,6.777,15961000
2010-03-17,6.79,6.837,6.741,6.767,16105600
2010-03-18,6.766,6.793,6.721,6.783,12218200
2010-03-19,6.787,6.8,6.679,6.71,19980200
2010-03-22,6.656,6.823,6.647,6.786,16300700
2010-03-23,6.812,6.907,6.766,6.895,21515400
2010-03-24,6.873,6.95,6.869,6.925,21349300
2010-03-25,6.958,6.973,6.831,6.843,19367300
2010-03-26,6.912,7.003,6.9,6.971,22888400
2010-03-29,7.035,7.061,6.993,7.016,19312300
2010-03-30,7.143,7.17,7.072,7.121,18832500
2010-03-31,7.11,7.144,7.079,7.095,15380700
2010-04-01,7.17,7.208,7.027,7.124,21540900
2010-04-05,7.094,7.201,7.088,7.2,24446700
2010-04-06,7.192,7.253,7.155,7.232,15964900
2010-04-07,7.238,7.304,7.206,7.264,22446500
2010-04-08,7.259,7.293,7.187,7.245,20463900
2010-04-09,7.289,7.303,7.26,7.3,11935100
2010-04-12,7.312,7.339,7.301,7.315,11893800
2010-04-13,7.302,7.331,7.28,7.319,10936100
2010-04-14,7.405,7.421,7.369,7.418,14431300
2010-04-15,7.421,7.519,7.412,7.515,13456600
2010-04-16,7.505,7.582,7.383,7.469,26805200
2010-04-19,7.458,7.484,7.299,7.459,20247300
2010-04-20,7.504,7.525,7.335,7.385,26368800
2010-04-21,7.814,7.857,7.721,7.826,35085400
2010-04-22,7.797,8.054,7.735,8.045,28336600
2010-04-23,8.091,8.218,8.061,8.177,28462700
2010-04-26,8.209,8.226,8.097,8.137,17109600
2010-04-27,8.069,8.087,7.866,7.911,25333700
2010-04-28,7.948,7.971,7.741,7.898,27085800
2010-04-29,7.941,8.152,7.911,8.111,19958600
2010-04-30,8.131,8.169,7.88,7.883,19373700
2010-05-03,7.966,8.088,7.937,8.042,16226500
2010-05-04,7.937,7.949,7.752,7.81,25850700
2010-05-05,7.639,7.794,7.51,7.729,31539400
2010-05-06,7.664,7.797,6.016,7.435,45923600
2010-05-07,7.358,7.444,6.799,7.121,59857800
2010-05-10,7.555,7.688,7.504,7.668,35153800
2010-05-11,7.603,7.847,7.563,7.745,30318100
2010-05-12,7.827,7.944,7.811,7.913,23370700
2010-05-13,7.947,8.001,7.741,7.8,21418300
2010-05-14,7.704,7.744,7.533,7.663,27120100
2010-05-17,7.69,7.735,7.479,7.675,27244100
2010-05-18,7.759,7.806,7.556,7.619,27952800
2010-05-19,7.533,7.636,7.392,7.498,36633100
2010-05-20,7.303,7.362,7.132,7.178,45818400
2010-05-21,7.029,7.382,6.985,7.316,43710400
2010-05-24,7.466,7.575,7.435,7.45,26937100
2010-05-25,7.226,7.45,7.16,7.404,37428800
2010-05-26,7.55,7.612,7.359,7.37,30380500
2010-05-27,7.566,7.665,7.521,7.649,23795800
2010-05-28,7.831,7.832,7.649,7.756,29129100
2010-06-01,7.84,8.029,7.818,7.875,31302600
2010-06-02,7.987,7.995,7.86,7.969,24591000
2010-06-03,8.006,8.017,7.862,7.944,23218100
2010-06-04,7.796,7.907,7.688,7.728,27082300
2010-06-07,7.798,7.824,7.565,7.576,31676500
2010-06-08,7.646,7.663,7.417,7.528,35741800
2010-06-09,7.592,7.605,7.321,7.343,30522500
2010-06-10,7.392,7.578,7.312,7.563,27727000
2010-06-11,7.494,7.664,7.469,7.654,19491400
2010-06-14,7.728,7.824,7.669,7.677,21534300
2010-06-15,7.718,7.845,7.714,7.84,20895500
2010-06-16,7.883,8.084,7.869,8.069,27988500
2010-06-17,8.17,8.239,8.137,8.208,31173400
2010-06-18,8.22,8.303,8.195,8.275,28022200
2010-06-21,8.384,8.424,8.113,8.157,27731800
2010-06-22,8.217,8.332,8.197,8.268,25616500
2010-06-23,8.29,8.292,8.088,8.181,27444900
2010-06-24,8.182,8.248,8.094,8.122,25509900
2010-06-25,8.154,8.16,8.025,8.052,19640800
2010-06-28,8.059,8.144,7.986,8.1,20891000
2010-06-29,7.974,7.982,7.678,7.734,40476600
2010-06-30,7.751,7.789,7.548,7.594,26409000
2010-07-01,7.678,7.693,7.343,7.502,36532000
2010-07-02,7.563,7.576,7.343,7.456,24780100
2010-07-06,7.578,7.632,7.432,7.507,21972700
2010-07-07,7.563,7.813,7.54,7.81,23377000
2010-07-08,7.925,7.937,7.696,7.792,26362300
2010-07-09,7.756,7.847,7.704,7.838,15475800
2010-07-12,7.805,7.906,7.695,7.768,20102800
2010-07-13,7.739,7.741,7.44,7.602,42533000
2010-07-14,7.529,7.723,7.518,7.63,29001700
2010-07-15,7.494,7.758,7.466,7.592,29459500
2010-07-16,7.644,7.698,7.5,7.545,37137800
2010-07-19,7.544,7.544,7.234,7.414,36588500
2010-07-20,7.334,7.635,7.246,7.605,38391100
2010-07-21,8.004,8.005,7.669,7.676,42345400
2010-07-22,7.78,7.85,7.708,7.82,23047100
2010-07-23,7.762,7.861,7.738,7.848,19049600
2010-07-26,7.85,7.853,7.781,7.828,15019700
2010-07-27,7.876,7.995,7.859,7.973,20884700
2010-07-28,7.961,8.031,7.857,7.879,18570900
2010-07-29,7.871,7.93,7.732,7.793,22993100
2010-07-30,7.726,7.841,7.696,7.767,16007500
2010-08-02,7.863,7.928,7.838,7.906,15287700
2010-08-03,7.88,7.948,7.832,7.908,14916200
2010-08-04,7.936,7.979,7.859,7.94,15013400
2010-08-05,7.902,7.946,7.866,7.901,10324900
2010-08-06,7.843,7.895,7.778,7.853,15889200
2010-08-09,7.895,7.915,7.837,7.903,10826000
2010-08-10,7.845,7.863,7.776,7.832,16140000
2010-08-11,7.711,7.72,7.542,7.554,22144800
2010-08-12,7.448,7.642,7.431,7.602,19104300
2010-08-13,7.598,7.605,7.52,7.521,12673900
2010-08-16,7.475,7.548,7.446,7.477,11372500
2010-08-17,7.55,7.688,7.524,7.607,15094300
2010-08-18,7.619,7.689,7.596,7.641,12132000
2010-08-19,7.634,7.653,7.508,7.544,15239500
2010-08-20,7.53,7.666,7.518,7.537,13722500
2010-08-23,7.602,7.608,7.405,7.421,14787200
2010-08-24,7.327,7.337,7.205,7.244,21520200
2010-08-25,7.187,7.366,7.161,7.333,21316700
2010-08-26,7.411,7.42,7.254,7.254,16660900
2010-08-27,7.299,7.325,7.112,7.295,19585400
2010-08-30,7.269,7.42,7.267,7.321,13688900
2010-08-31,7.302,7.384,7.257,7.34,15028100
2010-09-01,7.472,7.592,7.436,7.558,24894200
2010-09-02,7.586,7.613,7.505,7.613,14836700
2010-09-03,7.702,7.813,7.684,7.813,18599600
2010-09-07,7.748,7.836,7.737,7.784,12234200
2010-09-08,7.843,7.982,7.823,7.938,18805400
2010-09-09,8.002,8.047,7.938,7.943,15663400
2010-09-10,7.946,7.986,7.892,7.953,13840800
2010-09-13,8.026,8.1,8.024,8.062,13885000
2010-09-14,8.037,8.127,8.017,8.093,14576800
2010-09-15,8.097,8.163,8.087,8.158,15334600
2010-09-16,8.159,8.353,8.137,8.35,23289400
2010-09-17,8.384,8.392,8.263,8.314,22659900
2010-09-20,8.335,8.568,8.328,8.551,23524200
2010-09-21,8.57,8.676,8.538,8.568,23859800
2010-09-22,8.536,8.695,8.526,8.688,20903200
2010-09-23,8.645,8.839,8.635,8.723,28075600
2010-09-24,8.819,8.862,8.772,8.826,23196000
2010-09-27,8.876,8.898,8.786,8.791,17244100
2010-09-28,8.809,8.809,8.303,8.661,36965800
2010-09-29,8.672,8.75,8.635,8.676,16773000
2010-09-30,8.725,8.756,8.491,8.567,24049700
2010-10-01,8.567,8.652,8.494,8.53,16005100
2010-10-04,8.502,8.541,8.386,8.413,15546500
2010-10-05,8.514,8.739,8.509,8.724,17927400
2010-10-06,8.743,8.816,8.612,8.731,23959600
2010-10-07,8.766,8.77,8.662,8.732,14585700
2010-10-08,8.807,8.891,8.756,8.878,23514400
2010-10-11,8.899,8.974,8.894,8.917,15276900
2010-10-12,8.919,9.042,8.831,9.013,19948000
2010-10-13,9.064,9.117,9.051,9.062,22503300
2010-10-14,9.109,9.132,9.07,9.127,15546300
2010-10-15,9.282,9.51,9.206,9.503,32935500
2010-10-18,9.615,9.631,9.489,9.601,39036100
2010-10-19,9.16,9.473,9.058,9.344,44028000
2010-10-20,9.329,9.488,9.265,9.375,25772300
2010-10-21,9.431,9.503,9.263,9.345,19695000
2010-10-22,9.331,9.361,9.248,9.283,13313500
2010-10-25,9.332,9.408,9.312,9.324,14016500
2010-10-26,9.265,9.352,9.228,9.301,14033200
2010-10-27,9.288,9.356,9.227,9.294,14250100
2010-10-28,9.298,9.299,9.085,9.216,19680400
2010-10-29,9.185,9.235,9.084,9.087,15375400
2010-11-01,9.125,9.227,9.124,9.184,15138900
2010-11-02,9.269,9.365,9.269,9.34,15497500
2010-11-03,9.401,9.446,9.315,9.444,18155300
2010-11-04,9.524,9.667,9.511,9.609,22946000
2010-11-05,9.601,9.648,9.563,9.575,12901900
2010-11-08,9.577,9.654,9.564,9.62,10062800
2010-11-09,9.693,9.701,9.495,9.543,13698000
2010-11-10,9.56,9.624,9.467,9.602,13722400
2010-11-11,9.51,9.613,9.488,9.56,12903000
2010-11-12,9.541,9.556,9.167,9.3,28423100
2010-11-15,9.313,9.376,9.247,9.27,14414500
2010-11-16,9.23,9.287,9.037,9.106,23487500
2010-11-17,9.094,9.178,8.99,9.073,17123200
2010-11-18,9.215,9.349,9.199,9.312,17660400
2010-11-19,9.298,9.311,9.216,9.261,13744400
2010-11-22,9.259,9.461,9.235,9.461,14038400
2010-11-23,9.373,9.412,9.256,9.321,18551700
2010-11-24,9.42,9.522,9.412,9.504,14775900
2010-11-26,9.472,9.592,9.448,9.51,8485200
2010-11-29,9.525,9.585,9.401,9.567,15920900
2010-11-30,9.466,9.491,9.386,9.394,17923500
2010-12-01,9.519,9.593,9.51,9.553,16491100
2010-12-02,9.587,9.631,9.507,9.605,16529900
2010-12-03,9.571,9.621,9.551,9.584,12217600
2010-12-06,9.62,9.732,9.614,9.666,16017200
2010-12-07,9.776,9.782,9.605,9.607,13980500
2010-12-08,9.65,9.692,9.574,9.692,11497700
2010-12-09,9.726,9.737,9.632,9.654,10505400
2010-12-10,9.651,9.693,9.619,9.678,9375400
2010-12-13,9.793,9.814,9.692,9.712,15707700
2010-12-14,9.714,9.738,9.631,9.67,12536000
2010-12-15,9.661,9.752,9.637,9.672,14904000
2010-12-16,9.694,9.74,9.664,9.699,11501100
2010-12-17,9.711,9.715,9.668,9.68,13818900
2010-12-20,9.71,9.759,9.608,9.728,13771800
2010-12-21,9.752,9.794,9.723,9.788,9155500
2010-12-22,9.793,9.834,9.769,9.817,9497200
2010-12-23,9.812,9.817,9.757,9.77,7969900
2010-12-27,9.747,9.826,9.707,9.803,8922000
2010-12-28,9.84,9.862,9.814,9.827,6283000
2010-12-29,9.849,9.856,9.815,9.821,5826400
2010-12-30,9.827,9.828,9.753,9.772,5624800
2010-12-31,9.75,9.766,9.701,9.739,6911000
2011-01-03,9.832,9.971,9.807,9.95,15897800
2011-01-04,10.037,10.039,9.907,10.002,11038600
2011-01-05,9.95,10.094,9.948,10.084,9125700
2011-01-06,10.106,10.122,10.051,10.076,10729600
2011-01-07,10.084,10.155,10.021,10.148,11140400
2011-01-10,10.23,10.363,10.18,10.339,16020000
2011-01-11,10.413,10.415,10.249,10.315,15861000
2011-01-12,10.363,10.399,10.326,10.399,10806800
2011-01-13,10.421,10.466,10.381,10.437,10599300
2011-01-14,10.443,10.521,10.399,10.521,11030000
2011-01-18,9.949,10.409,9.843,10.285,67178500
2011-01-19,10.517,10.525,10.171,10.23,40557600
2011-01-20,10.157,10.214,9.967,10.044,27313900
2011-01-21,10.077,10.111,9.862,9.864,26942900
2011-01-24,9.869,10.188,9.864,10.188,20524400
2011-01-25,10.154,10.309,10.101,10.307,19531000
2011-01-26,10.355,10.434,10.31,10.381,18102700
2011-01-27,10.379,10.407,10.351,10.362,10179500
2011-01-28,10.391,10.398,10.07,10.147,21144900
2011-01-31,10.138,10.266,10.093,10.245,13473100
2011-02-01,10.304,10.436,10.295,10.417,15236900
2011-02-02,10.4,10.424,10.372,10.396,9248400
2011-02-03,10.38,10.393,10.221,10.369,14064200
2011-02-04,10.375,10.467,10.371,10.461,11494300
2011-02-07,10.503,10.665,10.496,10.624,17322200
2011-02-08,10.678,10.734,10.632,10.724,13608600
2011-02-09,10.724,10.839,10.714,10.813,17240900
2011-02-10,10.79,10.869,10.507,10.704,33162500
2011-02-11,10.711,10.803,10.674,10.774,13127600
2011-02-14,10.772,10.853,10.77,10.844,11086300
2011-02-15,10.845,10.868,10.795,10.866,10149100
2011-02-16,10.893,11.017,10.884,10.964,17184200
2011-02-17,10.786,10.877,10.764,10.818,18949400
2011-02-18,10.83,10.854,10.553,10.584,29144900
2011-02-22,10.33,10.428,10.196,10.223,31162700
2011-02-23,10.228,10.405,10.223,10.344,23994800
2011-02-24,10.387,10.421,10.216,10.352,17853600
2011-02-25,10.424,10.52,10.41,10.512,13572100
2011-02-28,10.605,10.72,10.601,10.664,14395500
2011-03-01,10.732,10.74,10.497,10.546,16290600
2011-03-02,10.566,10.698,10.519,10.631,21521100
2011-03-03,10.784,10.863,10.746,10.856,17885300
2011-03-04,10.871,10.878,10.801,10.869,16188100
2011-03-07,10.911,10.919,10.607,10.729,19504400
2011-03-08,10.715,10.791,10.635,10.741,12725600
2011-03-09,10.709,10.711,10.585,10.642,16189500
2011-03-10,10.541,10.56,10.413,10.467,18126400
2011-03-11,10.426,10.637,10.416,10.627,16824300
2011-03-14,10.663,10.763,10.607,10.675,15569900
2011-03-15,10.329,10.502,10.268,10.429,25752900
2011-03-16,10.326,10.356,9.85,9.964,41500400
2011-03-17,10.169,10.253,9.983,10.103,23550800
2011-03-18,10.179,10.211,9.963,9.983,26900500
2011-03-21,10.144,10.257,10.122,10.244,14621500
2011-03-22,10.342,10.344,10.239,10.301,11640100
2011-03-23,10.243,10.272,10.143,10.241,13321300
2011-03-24,10.321,10.446,10.231,10.415,14454000
2011-03-25,10.509,10.629,10.477,10.614,16032500
2011-03-28,10.662,10.698,10.58,10.58,11048400
2011-03-29,10.496,10.596,10.448,10.596,12603600
2011-03-30,10.586,10.594,10.49,10.526,11764500
2011-03-31,10.457,10.561,10.448,10.522,9786400
2011-04-01,10.601,10.615,10.365,10.403,14952200
2011-04-04,10.395,10.404,10.217,10.301,16431600
2011-04-05,10.174,10.333,10.144,10.232,17240400
2011-04-06,10.302,10.383,10.179,10.206,14376400
2011-04-07,10.208,10.278,10.145,10.207,13337400
2011-04-08,10.263,10.27,10.083,10.116,13483400
2011-04-11,10.086,10.134,9.964,9.987,14248100
2011-04-12,9.978,10.076,9.969,10.036,15201400
2011-04-13,10.115,10.149,10.039,10.148,12365000
2011-04-14,10.108,10.144,10.025,10.036,10778600
2011-04-15,10.063,10.073,9.867,9.887,16200200
2011-04-18,9.846,10.031,9.666,10.019,21782100
2011-04-19,10.057,10.204,10.015,10.201,14977800
2011-04-20,10.371,10.439,10.31,10.338,25023800
2011-04-21,10.718,10.722,10.522,10.588,26921800
2011-04-25,10.577,10.68,10.576,10.658,9519500
2011-04-26,10.676,10.718,10.547,10.58,12100000
2011-04-27,10.635,10.638,10.48,10.572,12721900
2011-04-28,10.452,10.56,10.432,10.469,12891400
2011-04-29,10.47,10.686,10.466,10.571,35940900
2011-05-02,10.559,10.581,10.431,10.455,15811200
2011-05-03,10.506,10.564,10.435,10.513,11191000
2011-05-04,10.515,10.622,10.473,10.554,13901800
2011-05-05,10.519,10.596,10.448,10.469,11998900
2011-05-06,10.558,10.567,10.453,10.466,10004800
2011-05-09,10.502,10.543,10.462,10.495,7312400
2011-05-10,10.534,10.558,10.466,10.55,10074700
2011-05-11,10.538,10.567,10.423,10.483,12000000
2011-05-12,10.45,10.48,10.334,10.464,11500000
2011-05-13,10.436,10.454,10.276,10.28,11647000
2011-05-16,10.241,10.302,10.042,10.063,16063400
2011-05-17,10.024,10.149,9.985,10.149,16154800
2011-05-18,10.159,10.297,10.144,10.261,11956300
2011-05-19,10.328,10.338,10.225,10.281,9327500
2011-05-20,10.252,10.294,10.115,10.121,12070300
2011-05-23,9.962,10.144,9.946,10.096,13700000
2011-05-24,10.129,10.141,10.004,10.029,11497400
2011-05-25,10.067,10.222,10.049,10.168,10508000
2011-05-26,10.144,10.171,10.097,10.114,7948600
2011-05-27,10.108,10.194,10.093,10.187,7271400
2011-05-31,10.298,10.502,10.295,10.502,14919800
2011-06-01,10.533,10.631,10.406,10.432,19810100
2011-06-02,10.461,10.506,10.395,10.449,12099400
2011-06-03,10.361,10.426,10.326,10.369,11187500
2011-06-06,10.411,10.478,10.199,10.206,16497900
2011-06-07,10.21,10.211,10.021,10.025,18920900
2011-06-08,10.017,10.108,9.983,10.031,11918700
2011-06-09,10.061,10.074,9.986,10.008,9824600
2011-06-10,9.98,10.013,9.828,9.839,15498400
2011-06-13,9.879,9.912,9.814,9.861,11766900
2011-06-14,9.963,10.061,9.942,10.037,11948900
2011-06-15,9.956,9.972,9.809,9.865,14257000
2011-06-16,9.87,9.923,9.611,9.817,18235400
2011-06-17,9.933,9.941,9.642,9.669,21965000
2011-06-20,9.581,9.592,9.375,9.52,22880200
2011-06-21,9.561,9.836,9.516,9.821,17620800
2011-06-22,9.817,9.93,9.733,9.74,13949400
2011-06-23,9.629,10.014,9.605,10,19991400
2011-06-24,10.005,10.058,9.815,9.853,15707400
2011-06-27,9.891,10.081,9.88,10.025,12136200
2011-06-28,10.073,10.166,10.067,10.122,10510700
2011-06-29,10.146,10.156,10.02,10.085,12590900
2011-06-30,10.105,10.148,10.049,10.134,11534100
2011-07-01,10.143,10.371,10.09,10.364,15546900
2011-07-05,10.356,10.562,10.341,10.55,12680500
2011-07-06,10.535,10.691,10.468,10.62,15879500
2011-07-07,10.708,10.809,10.688,10.784,14273700
2011-07-08,10.668,10.869,10.634,10.86,17486900
2011-07-11,10.759,10.862,10.652,10.688,15809800
2011-07-12,10.674,10.799,10.525,10.68,16128900
2011-07-13,10.819,10.869,10.76,10.809,13987100
2011-07-14,10.9,10.918,10.759,10.802,15376200
2011-07-15,10.904,11.02,10.844,11.018,17302400
2011-07-18,11.033,11.311,11.028,11.286,20451900
2011-07-19,11.412,11.432,11.271,11.378,29255200
2011-07-20,11.96,11.964,11.654,11.681,33619300
2011-07-21,11.683,11.777,11.591,11.693,18804800
2011-07-22,11.724,11.927,11.707,11.874,18454600
2011-07-25,11.785,12.077,11.763,12.031,21064500
2011-07-26,12.077,12.213,12.067,12.18,17020800
2011-07-27,12.095,12.156,11.84,11.853,23547300
2011-07-28,11.824,11.986,11.718,11.83,21215500
2011-07-29,11.704,11.93,11.594,11.789,22592300
2011-08-01,12.01,12.062,11.846,11.979,21887000
2011-08-02,12.006,12.013,11.725,11.742,22840700
2011-08-03,11.804,11.882,11.54,11.852,26161000
2011-08-04,11.757,11.815,11.393,11.393,31121700
2011-08-05,11.486,11.579,10.947,11.28,43021100
2011-08-08,10.92,11.104,10.658,10.664,40851200
2011-08-09,10.908,11.31,10.718,11.292,38663700
2011-08-10,11.206,11.311,10.945,10.98,31380600
2011-08-11,11.187,11.335,11.012,11.283,26498900
2011-08-12,11.415,11.462,11.299,11.382,18892000
2011-08-15,11.462,11.623,11.415,11.576,16448000
2011-08-16,11.519,11.575,11.354,11.487,17812500
2011-08-17,11.543,11.609,11.412,11.486,15787900
2011-08-18,11.196,11.251,10.91,11.052,30408400
2011-08-19,10.935,11.08,10.748,10.749,27710300
2011-08-22,11.005,11.016,10.721,10.762,19118400
2011-08-23,10.878,11.281,10.778,11.28,23458400
2011-08-24,11.276,11.441,11.189,11.358,22366700
2011-08-25,11.022,11.335,11.02,11.283,31119500
2011-08-26,11.206,11.588,11.195,11.581,22909900
2011-08-29,11.72,11.82,11.714,11.774,14473900
2011-08-30,11.722,11.83,11.66,11.774,14925800
2011-08-31,11.792,11.838,11.529,11.619,18663800
2011-09-01,11.649,11.694,11.495,11.504,12275900
2011-09-02,11.314,11.412,11.226,11.293,15676400
2011-09-06,11.092,11.483,11.065,11.465,18203500
2011-09-07,11.641,11.642,11.533,11.592,12520600
2011-09-08,11.545,11.733,11.543,11.598,14862800
2011-09-09,11.592,11.654,11.323,11.397,20171900
2011-09-12,11.349,11.499,11.228,11.471,16708300
2011-09-13,11.537,11.66,11.48,11.612,15734300
2011-09-14,11.685,11.841,11.647,11.754,19097300
2011-09-15,11.818,11.885,11.772,11.864,14922100
2011-09-16,11.942,12.092,11.927,12.092,24946900
2011-09-19,11.986,12.476,11.932,12.428,29423600
2011-09-20,12.537,12.767,12.415,12.483,27705500
2011-09-21,12.67,12.729,12.439,12.443,21642000
2011-09-22,12.108,12.373,11.977,12.132,34588600
2011-09-23,12.085,12.28,12.072,12.207,19509900
2011-09-26,12.072,12.197,11.814,12.172,29031300
2011-09-27,12.34,12.356,12.018,12.054,22589200
2011-09-28,12.082,12.19,11.971,11.986,15344200
2011-09-29,12.135,12.143,11.66,11.792,23253100
2011-09-30,11.688,11.741,11.508,11.513,19558600
2011-10-03,11.484,11.553,11.267,11.31,23896400
2011-10-04,11.309,11.527,10.695,11.246,44059900
2011-10-05,11.106,11.467,10.878,11.42,28088200
2011-10-06,11.271,11.617,11.225,11.393,29020800
2011-10-07,11.345,11.405,11.125,11.165,19123500
2011-10-10,11.445,11.739,11.419,11.739,15804100
2011-10-11,11.852,12.173,11.82,12.085,21631700
2011-10-12,12.298,12.356,12.081,12.143,22224500
2011-10-13,12.227,12.331,12.163,12.331,15220900
2011-10-14,12.585,12.741,12.538,12.741,20477400
2011-10-17,12.733,12.883,12.558,12.68,24501600
2011-10-18,12.734,12.826,12.559,12.748,31485800
2011-10-19,12.117,12.331,12.01,12.035,39430700
2011-10-20,12.077,12.087,11.902,11.935,19616800
2011-10-21,12.019,12.051,11.797,11.861,22187300
2011-10-24,11.961,12.273,11.938,12.251,17933500
2011-10-25,12.229,12.274,11.998,12.009,15372400
2011-10-26,12.13,12.154,11.87,12.095,16296600
2011-10-27,12.305,12.348,12.134,12.218,17666600
2011-10-28,12.167,12.268,12.152,12.226,11530100
2011-10-31,12.15,12.358,12.108,12.221,13767900
2011-11-01,11.998,12.062,11.872,11.971,18992500
2011-11-02,12.079,12.09,11.929,11.998,11691100
2011-11-03,12.049,12.179,11.937,12.169,15763800
2011-11-04,12.138,12.181,12.051,12.084,10793900
2011-11-07,12.074,12.077,11.96,12.069,9652700
2011-11-08,12.143,12.318,12.124,12.265,14301500
2011-11-09,11.985,12.104,11.902,11.934,19953000
2011-11-10,11.987,11.992,11.538,11.63,26598300
2011-11-11,11.672,11.736,11.481,11.612,23349500
2011-11-14,11.579,11.631,11.419,11.451,15460900
2011-11-15,11.497,11.76,11.456,11.739,15386100
2011-11-16,11.752,11.809,11.603,11.617,12471800
2011-11-17,11.593,11.611,11.337,11.395,17139300
2011-11-18,11.44,11.473,11.318,11.32,13283500
2011-11-21,11.183,11.222,11.047,11.141,15999300
2011-11-22,11.202,11.41,11.199,11.367,14607900
2011-11-23,11.307,11.347,11.077,11.08,15295400
2011-11-25,11.123,11.206,10.969,10.977,9098600
2011-11-28,11.242,11.374,11.181,11.356,12371900
2011-11-29,11.347,11.438,11.177,11.268,13423400
2011-11-30,11.512,11.542,11.422,11.539,14497800
2011-12-01,11.55,11.745,11.495,11.712,13827900
2011-12-02,11.77,11.884,11.732,11.766,13537700
2011-12-05,11.88,11.968,11.786,11.866,12757500
2011-12-06,11.851,11.915,11.756,11.803,10128500
2011-12-07,11.773,11.803,11.677,11.747,10883800
2011-12-08,11.819,11.941,11.782,11.795,13441300
2011-12-09,11.861,11.897,11.806,11.884,10606900
2011-12-12,11.825,11.893,11.758,11.83,10752400
2011-12-13,11.865,11.938,11.687,11.739,12104600
2011-12-14,11.675,11.696,11.403,11.479,14531700
2011-12-15,11.573,11.586,11.422,11.441,9150000
2011-12-16,11.484,11.598,11.46,11.504,15052800
2011-12-19,11.547,11.619,11.487,11.54,8411800
2011-12-20,11.707,11.959,11.692,11.954,12043400
2011-12-21,11.977,11.995,11.835,11.969,9391000
2011-12-22,11.986,12.05,11.959,12.033,7227100
2011-12-23,12.067,12.185,12.061,12.177,9621400
2011-12-27,12.17,12.351,12.168,12.274,9467000
2011-12-28,12.285,12.326,12.117,12.156,8166500
2011-12-29,12.179,12.247,12.092,12.231,7713500
2011-12-30,12.183,12.266,12.182,12.228,6416500
2012-01-03,12.36,12.454,12.348,12.416,10793600
2012-01-04,12.379,12.52,12.357,12.482,9286500
2012-01-05,12.528,12.637,12.459,12.621,9688200
2012-01-06,12.674,12.764,12.657,12.753,11367600
2012-01-09,12.847,12.915,12.721,12.733,14072300
2012-01-10,12.859,12.862,12.726,12.778,9221300
2012-01-11,12.761,12.767,12.66,12.758,7681600
2012-01-12,12.749,12.768,12.643,12.722,7592400
2012-01-13,12.671,12.694,12.64,12.675,8072200
2012-01-17,12.807,12.861,12.77,12.822,8674900
2012-01-18,12.891,12.966,12.871,12.956,9885400
2012-01-19,12.987,13.024,12.877,12.915,9347800
2012-01-20,12.907,12.907,12.673,12.69,14784800
2012-01-23,12.761,12.936,12.75,12.904,10930800
2012-01-24,12.835,12.835,12.667,12.693,19558500
2012-01-25,13.72,13.721,13.397,13.485,34225500
2012-01-26,13.537,13.55,13.379,13.424,11570900
2012-01-27,13.415,13.54,13.398,13.504,10703900
2012-01-30,13.457,13.704,13.447,13.677,13547900
2012-01-31,13.755,13.835,13.679,13.782,13988700
2012-02-01,13.84,13.858,13.754,13.773,9644500
2012-02-02,13.764,13.803,13.706,13.741,6671300
2012-02-03,13.807,13.888,13.754,13.879,10235700
2012-02-06,13.839,14.039,13.834,14.008,8907600
2012-02-07,14.047,14.183,14.027,14.155,11293700
2012-02-08,14.205,14.395,14.181,14.392,14567500
2012-02-09,14.515,14.998,14.509,14.89,31579100
2012-02-10,14.823,15.024,14.75,14.897,22546500
2012-02-13,15.082,15.211,15.008,15.174,18472000
2012-02-14,15.237,15.384,15.156,15.381,16442800
2012-02-15,15.526,15.89,15.002,15.026,53790000
2012-02-16,14.839,15.244,14.692,15.163,33734000
2012-02-17,15.19,15.33,15.105,15.16,19135900
2012-02-21,15.304,15.544,15.22,15.544,21628400
2012-02-22,15.491,15.564,15.37,15.49,17260800
2012-02-23,15.535,15.634,15.383,15.591,20286700
2012-02-24,15.69,15.787,15.659,15.772,14824000
2012-02-27,15.739,15.956,15.587,15.874,19556500
2012-02-28,15.94,16.165,15.876,16.165,21442400
2012-02-29,16.351,16.533,16.174,16.377,34000400
2012-03-01,16.55,16.551,16.266,16.438,24402500
2012-03-02,16.432,16.509,16.38,16.46,15418300
2012-03-05,16.467,16.529,15.881,16.097,28897300
2012-03-06,15.81,16.113,15.586,16.009,28937100
2012-03-07,16.207,16.237,15.799,16.022,28518600
2012-03-08,16.143,16.394,16.066,16.364,18444900
2012-03-09,16.431,16.537,16.397,16.46,14961400
2012-03-12,16.575,16.666,16.515,16.666,14545800
2012-03-13,16.833,17.154,16.779,17.152,24673400
2012-03-14,17.452,17.956,17.372,17.8,50673000
2012-03-15,18.103,18.115,17.467,17.679,41418500
2012-03-16,17.654,17.789,17.451,17.679,29481700
2012-03-19,18.066,18.168,17.784,18.148,32187000
2012-03-20,18.1,18.323,17.572,18.295,29166500
2012-03-21,18.198,18.406,18.158,18.191,23001500
2012-03-22,18.048,18.251,17.98,18.095,22281100
2012-03-23,18.13,18.169,17.946,17.996,15374600
2012-03-26,18.109,18.331,17.972,18.326,21276500
2012-03-27,18.302,18.607,18.298,18.552,21683200
2012-03-28,18.67,18.763,18.426,18.647,23409300
2012-03-29,18.501,18.615,18.333,18.413,21722800
2012-03-30,18.38,18.434,18.053,18.101,26108500
2012-04-02,18.17,18.682,18.127,18.678,21369700
2012-04-03,18.939,19.088,18.795,19,29805700
2012-04-04,18.85,18.896,18.628,18.849,20463600
2012-04-05,18.93,19.161,18.822,19.132,22903500
2012-04-09,18.904,19.318,18.879,19.209,21340600
2012-04-10,19.321,19.443,18.9,18.974,31775900
2012-04-11,19.208,19.228,18.82,18.906,24879100
2012-04-12,18.87,19.061,18.734,18.803,21940600
2012-04-13,18.843,18.861,18.221,18.273,30701600
2012-04-16,18.419,18.425,17.458,17.515,37528100
2012-04-17,17.479,18.417,17.267,18.408,36626000
2012-04-18,18.529,18.726,18.197,18.367,34090400
2012-04-19,18.122,18.258,17.648,17.736,29811400
2012-04-20,17.855,17.953,17.222,17.299,36820900
2012-04-23,17.228,17.411,16.805,17.261,34518900
2012-04-24,16.986,17.14,16.756,16.916,38433900
2012-04-25,18.587,18.658,18.296,18.417,32349200
2012-04-26,18.546,18.559,18.179,18.348,19145300
2012-04-27,18.268,18.302,18.13,18.206,14525800
2012-04-30,18.049,18.067,17.602,17.631,18076600
2012-05-01,17.659,18.017,17.548,17.576,21821400
2012-05-02,17.518,17.735,17.477,17.692,15263900
2012-05-03,17.828,17.855,17.52,17.566,13948200
2012-05-04,17.423,17.462,17.063,17.066,18928300
2012-05-07,16.953,17.293,16.945,17.194,16432800
2012-05-08,17.197,17.255,16.869,17.154,17759000
2012-05-09,17.019,17.329,16.933,17.185,17168000
2012-05-10,17.348,17.387,17.162,17.225,11900000
2012-05-11,17.058,17.344,17.039,17.11,14269500
2012-05-14,16.985,17.134,16.835,16.854,12593800
2012-05-15,16.951,17.005,16.658,16.701,17012000
2012-05-16,16.728,16.813,16.335,16.487,20032000
2012-05-17,16.464,16.53,16.005,16.005,25615000
2012-05-18,16.121,16.406,15.766,16.013,26153300
2012-05-21,16.137,16.954,16.124,16.946,22539500
2012-05-22,17.196,17.326,16.683,16.816,24816800
2012-05-23,16.832,17.294,16.703,17.226,20889200
2012-05-24,17.387,17.406,16.945,17.068,17722500
2012-05-25,17.046,17.084,16.861,16.977,11732400
2012-05-29,17.236,17.33,17.068,17.278,13589600
2012-05-30,17.185,17.511,17.105,17.486,18908200
2012-05-31,17.534,17.556,17.253,17.443,17559800
2012-06-01,17.184,17.289,16.923,16.937,18606700
2012-06-04,16.953,17.134,16.56,17.037,19892700
2012-06-05,16.946,17.103,16.857,16.993,13864800
2012-06-06,17.142,17.326,17.073,17.253,14337700
2012-06-07,17.429,17.43,17.224,17.261,13563100
2012-06-08,17.258,17.529,17.179,17.521,12411300
2012-06-11,17.744,17.768,17.228,17.245,21116600
2012-06-12,17.344,17.409,17.11,17.395,15549300
2012-06-13,17.346,17.465,17.221,17.274,10485000
2012-06-14,17.247,17.315,17.127,17.255,12341900
2012-06-15,17.239,17.349,17.196,17.334,11973400
2012-06-18,17.238,17.749,17.22,17.686,15729000
2012-06-19,17.614,17.813,17.605,17.735,12907300
2012-06-20,17.759,17.79,17.535,17.685,12819400
2012-06-21,17.675,17.759,17.434,17.441,11655400
2012-06-22,17.482,17.577,17.373,17.575,10159700
2012-06-25,17.43,17.505,17.22,17.232,10870800
2012-06-26,17.249,17.345,17.129,17.27,9876300
2012-06-27,17.36,17.413,17.267,17.345,7249900
2012-06-28,17.26,17.33,17.077,17.181,10101300
2012-06-29,17.451,17.632,17.338,17.632,15053600
2012-07-02,17.654,17.918,17.62,17.889,14289000
2012-07-03,17.96,18.115,17.934,18.097,8632600
2012-07-05,18.132,18.548,18.104,18.415,17299400
2012-07-06,18.329,18.37,18.163,18.293,14961800
2012-07-09,18.275,18.535,18.239,18.534,13550200
2012-07-10,18.658,18.715,18.275,18.363,18284200
2012-07-11,18.3,18.346,18.031,18.249,16761500
2012-07-12,18.122,18.22,17.894,18.082,15287200
2012-07-13,18.204,18.332,18.115,18.265,11122400
2012-07-16,18.27,18.466,18.267,18.324,10759300
2012-07-17,18.441,18.462,18.21,18.325,10486600
2012-07-18,18.314,18.367,18.223,18.304,9025000
2012-07-19,18.456,18.578,18.296,18.547,15602200
2012-07-20,18.508,18.551,18.227,18.245,14195400
2012-07-23,17.946,18.293,17.744,18.231,17427700
2012-07-24,18.338,18.407,18.07,18.143,20183300
2012-07-25,17.344,17.535,17.209,17.359,31332600
2012-07-26,17.504,17.523,17.22,17.357,14522600
2012-07-27,17.361,17.687,17.257,17.667,14426300
2012-07-30,17.841,18.098,17.747,17.965,13540800
2012-07-31,18.213,18.468,18.197,18.44,16511700
2012-08-01,18.595,18.61,18.206,18.321,13732200
2012-08-02,18.201,18.438,18.123,18.35,11862800
2012-08-03,18.527,18.658,18.464,18.589,12318600
2012-08-06,18.637,18.866,18.576,18.796,10789400
2012-08-07,18.803,18.87,18.66,18.746,10373100
2012-08-08,18.7,18.836,18.631,18.715,8739500
2012-08-09,18.734,18.851,18.732,18.821,7915800
2012-08-10,18.76,18.852,18.759,18.85,6962100
2012-08-13,18.902,19.102,18.897,19.102,9958300
2012-08-14,19.159,19.363,19.108,19.153,12148900
2012-08-15,19.141,19.223,19.034,19.127,9190800
2012-08-16,19.139,19.307,19.117,19.294,9090500
2012-08-17,19.405,19.654,19.369,19.651,15812900
2012-08-20,19.709,20.168,19.705,20.168,21906600
2012-08-21,20.34,20.463,19.718,19.892,29025700
2012-08-22,19.842,20.284,19.651,20.281,20190100
2012-08-23,20.197,20.312,20.046,20.091,15004600
2012-08-24,19.997,20.299,19.877,20.109,15619300
2012-08-27,20.618,20.644,20.422,20.487,15250300
2012-08-28,20.466,20.5,20.335,20.46,9550600
2012-08-29,20.474,20.547,20.394,20.42,7243100
2012-08-30,20.334,20.362,20.098,20.129,10810700
2012-08-31,20.231,20.272,19.928,20.17,12082900
2012-09-04,20.186,20.471,20.148,20.466,13139000
2012-09-05,20.484,20.507,20.303,20.322,12013400
2012-09-06,20.411,20.566,20.339,20.505,13971300
2012-09-07,20.559,20.693,20.49,20.631,11773800
2012-09-10,20.632,20.718,20.075,20.095,17428500
2012-09-11,20.167,20.318,19.905,20.029,17999400
2012-09-12,20.219,20.312,19.89,20.308,25436900
2012-09-13,20.538,20.785,20.459,20.708,21370000
2012-09-14,20.92,21.133,20.857,20.96,21445500
2012-09-17,21.205,21.218,21.061,21.218,14215400
2012-09-18,21.221,21.295,21.116,21.282,13339400
2012-09-19,21.232,21.345,21.211,21.288,11674100
2012-09-20,21.199,21.226,21.031,21.185,12020300
2012-09-21,21.298,21.378,21.205,21.227,20413900
2012-09-24,20.826,21.076,20.709,20.945,22848800
2012-09-25,20.868,21.006,20.406,20.422,18528200
2012-09-26,20.277,20.396,20.048,20.169,20589400
2012-09-27,20.142,20.684,20.022,20.658,21217500
2012-09-28,20.58,20.652,20.216,20.227,19111100
2012-10-01,20.36,20.519,19.905,19.993,19414100
2012-10-02,20.066,20.204,19.728,20.051,22428300
2012-10-03,20.159,20.371,20.091,20.359,15152900
2012-10-04,20.353,20.444,20.18,20.218,13240200
2012-10-05,20.169,20.194,19.747,19.787,21214500
2012-10-08,19.614,19.634,19.287,19.35,22785500
2012-10-09,19.364,19.42,18.906,19.279,29949900
2012-10-10,19.397,19.556,19.314,19.433,18227000
2012-10-11,19.602,19.624,19.044,19.044,19502900
2012-10-12,19.089,19.265,18.959,19.093,16429100
2012-10-15,19.173,19.258,18.916,19.246,15446500
2012-10-16,19.264,19.717,19.132,19.702,19634700
2012-10-17,19.674,19.793,19.526,19.545,13894200
2012-10-18,19.393,19.468,19.102,19.182,17022300
2012-10-19,19.134,19.156,18.484,18.491,26574500
2012-10-22,18.569,19.265,18.519,19.224,19526100
2012-10-23,19.132,19.22,18.547,18.597,25255200
2012-10-24,18.842,18.997,18.515,18.703,19947400
2012-10-25,18.799,18.859,18.361,18.482,23440200
2012-10-26,18.478,18.617,17.919,18.314,36372600
2012-10-31,18.037,18.252,17.819,18.05,18214400
2012-11-01,18.138,18.283,18.016,18.087,12903500
2012-11-02,18.068,18.1,17.427,17.489,21406200
2012-11-05,17.693,17.822,17.513,17.726,18897700
2012-11-06,17.896,17.912,17.589,17.672,13389900
2012-11-07,17.482,17.503,16.931,16.999,28344600
2012-11-08,17.079,17.128,16.307,16.382,37719500
2012-11-09,16.464,16.904,16.26,16.666,33211200
2012-11-12,16.882,16.893,16.41,16.537,18421500
2012-11-13,16.418,16.77,16.34,16.539,19033900
2012-11-14,16.618,16.678,16.335,16.356,17041800
2012-11-15,16.376,16.436,15.921,16.013,28211100
2012-11-16,16,16.146,15.407,16.076,45246200
2012-11-19,16.473,17.289,16.447,17.235,29404200
2012-11-20,17.423,17.424,16.895,17.088,22955500
2012-11-21,17.19,17.285,16.957,17.112,13321500
2012-11-23,17.279,17.426,17.139,17.411,9743800
2012-11-26,17.545,17.974,17.478,17.96,22520700
2012-11-27,17.96,17.987,17.673,17.815,19047500
2012-11-28,17.586,17.846,17.434,17.759,18602300
2012-11-29,17.981,18.104,17.829,17.955,18382100
2012-11-30,17.876,17.925,17.751,17.83,13975700
2012-12-03,18.085,18.114,17.837,17.858,13010000
2012-12-04,17.724,17.724,17.43,17.543,19895300
2012-12-05,17.332,17.342,16.413,16.414,37308500
2012-12-06,16.114,16.856,15.8,16.672,42043300
2012-12-07,16.859,16.914,16.146,16.245,28108600
2012-12-10,15.994,16.405,15.89,16.141,22517300
2012-12-11,16.444,16.742,16.371,16.493,21155200
2012-12-12,16.688,16.695,16.337,16.42,17398000
2012-12-13,16.181,16.379,16.018,16.137,22330700
2012-12-14,15.682,15.785,15.402,15.531,36056400
2012-12-17,15.504,15.842,15.27,15.806,27057400
2012-12-18,15.994,16.296,15.849,16.265,22345900
2012-12-19,16.191,16.259,16.009,16.034,16048900
2012-12-20,16.146,16.152,15.807,15.894,17203200
2012-12-21,15.612,15.832,15.544,15.821,21295300
2012-12-24,15.852,15.971,15.802,15.847,6276900
2012-12-26,15.811,15.825,15.571,15.628,10801300
2012-12-27,15.645,15.727,15.374,15.691,16254300
2012-12-28,15.546,15.673,15.48,15.524,12652800
2012-12-31,15.553,16.311,15.506,16.212,23553300
2013-01-02,16.872,16.908,16.501,16.726,20018500
2013-01-03,16.691,16.745,16.481,16.515,12605900
2013-01-04,16.358,16.409,16.019,16.055,21226200
2013-01-07,15.903,16.125,15.695,15.96,17291300
2013-01-08,16.122,16.204,15.88,16.003,16382400
2013-01-09,15.918,15.994,15.719,15.753,14557300
2013-01-10,16.102,16.107,15.705,15.949,21469500
2013-01-11,15.872,16.004,15.812,15.851,12518100
2013-01-14,15.314,15.461,15.187,15.286,26221700
2013-01-15,15.181,15.202,14.726,14.803,31313300
2013-01-16,15.069,15.52,15.004,15.418,24671600
2013-01-17,15.546,15.56,15.294,15.314,16202800
2013-01-18,15.187,15.3,15.123,15.232,16890100
2013-01-22,15.371,15.472,15.13,15.378,16483800
2013-01-23,15.501,15.689,15.378,15.659,30768200
2013-01-24,14.014,14.188,13.717,13.724,52173300
2013-01-25,13.761,13.899,13.252,13.401,43143800
2013-01-28,13.338,13.807,13.278,13.704,28054200
2013-01-29,13.968,14.02,13.774,13.961,20398500
2013-01-30,13.922,14.093,13.846,13.917,14898400
2013-01-31,13.922,13.992,13.861,13.876,11404800
2013-02-01,13.987,13.998,13.659,13.819,19267300
2013-02-04,13.828,13.89,13.465,13.475,17039900
2013-02-05,13.528,14.006,13.472,13.948,20476700
2013-02-06,13.906,14.212,13.788,13.933,21203800
2013-02-07,14.193,14.399,13.913,14.345,25163600
2013-02-08,14.522,14.669,14.346,14.552,22612800
2013-02-11,14.599,14.857,14.499,14.704,18481800
2013-02-12,14.691,14.779,14.33,14.335,21751900
2013-02-13,14.314,14.511,14.192,14.308,16971700
2013-02-14,14.232,14.45,14.216,14.295,12688400
2013-02-15,14.364,14.404,14.091,14.098,13990900
2013-02-19,14.127,14.177,13.905,14.093,15563700
2013-02-20,14.022,14.022,13.75,13.751,17010800
2013-02-21,13.664,13.761,13.567,13.666,15970800
2013-02-22,13.764,13.836,13.683,13.811,11809100
2013-02-25,13.905,13.944,13.559,13.566,13306400
2013-02-26,13.597,13.834,13.409,13.755,17910700
2013-02-27,13.739,13.861,13.5,13.62,20976800
2013-02-28,13.604,13.721,13.523,13.523,11518400
2013-03-01,13.419,13.425,13.173,13.188,19730300
2013-03-04,13.107,13.119,12.837,12.869,20812700
2013-03-05,12.913,13.333,12.891,13.209,22801200
2013-03-06,13.312,13.335,13.003,13.041,16437500
2013-03-07,13.005,13.236,12.9,13.192,16731200
2013-03-08,13.168,13.34,13.131,13.227,13981500
2013-03-11,13.166,13.45,13.025,13.415,16937000
2013-03-12,13.345,13.446,13.099,13.126,16639700
2013-03-13,13.126,13.312,13.032,13.123,14483900
2013-03-14,13.261,13.316,13.188,13.251,10852700
2013-03-15,13.417,13.61,13.396,13.592,22998600
2013-03-18,13.525,14.015,13.517,13.962,21649900
2013-03-19,14.078,14.123,13.741,13.924,18813400
2013-03-20,14.014,14.02,13.774,13.85,11023600
2013-03-21,13.793,14.031,13.79,13.87,13687700
2013-03-22,13.927,14.157,13.882,14.152,14110900
2013-03-25,14.237,14.398,14.148,14.203,17897700
2013-03-26,14.26,14.272,14.109,14.128,10510500
2013-03-27,13.985,13.995,13.809,13.85,11829900
2013-03-28,13.781,13.842,13.53,13.562,15815700
2013-04-01,13.539,13.594,13.105,13.141,13919000
2013-04-02,13.1,13.423,13.064,13.168,18911400
2013-04-03,13.216,13.397,13.183,13.235,12972000
2013-04-04,13.289,13.327,13.028,13.104,12801700
2013-04-05,13.005,13.019,12.858,12.966,13703400
2013-04-08,13.016,13.097,12.944,13.058,10743900
2013-04-09,13.062,13.128,12.952,13.081,10950500
2013-04-10,13.116,13.39,13.052,13.348,13426000
2013-04-11,13.288,13.419,13.211,13.307,11727300
2013-04-12,13.301,13.301,13.146,13.168,8521900
2013-04-15,13.082,13.109,12.854,12.863,11340000
2013-04-16,12.916,13.07,12.885,13.059,10920400
2013-04-17,12.876,12.886,12.197,12.341,33752000
2013-04-18,12.408,12.432,11.941,12.011,23796400
2013-04-19,11.886,12.243,11.798,11.965,21759800
2013-04-22,12.029,12.322,11.988,12.214,15354300
2013-04-23,12.377,12.512,12.218,12.443,23722800
2013-04-24,12.057,12.722,12.025,12.422,34630400
2013-04-25,12.599,12.682,12.469,12.512,13744200
2013-04-26,12.555,12.83,12.508,12.782,27289200
2013-04-29,12.881,13.285,12.868,13.178,22868800
2013-04-30,13.33,13.641,13.237,13.565,24697800
2013-05-01,13.617,13.631,13.308,13.459,18103900
2013-05-02,13.535,13.743,13.5,13.649,15065300
2013-05-03,13.827,13.886,13.761,13.786,12903600
2013-05-06,13.962,14.16,13.919,14.115,17737200
2013-05-07,14.245,14.269,13.9,14.052,17276900
2013-05-08,14.064,14.258,13.965,14.211,16878500
2013-05-09,14.181,14.28,14.051,14.088,14231700
2013-05-10,14.125,14.178,13.894,13.97,11959000
2013-05-13,13.925,14.122,13.925,14.025,11319600
2013-05-14,13.997,14.039,13.637,13.689,15968500
2013-05-15,13.544,13.601,13.026,13.226,26486200
2013-05-16,13.053,13.504,12.92,13.403,21543000
2013-05-17,13.541,13.573,13.293,13.362,15282300
2013-05-20,13.321,13.749,13.265,13.661,16127800
2013-05-21,13.513,13.739,13.391,13.56,16286500
2013-05-22,13.695,13.828,13.515,13.612,15822800
2013-05-23,13.445,13.76,13.44,13.636,12607900
2013-05-24,13.597,13.745,13.581,13.729,9863100
2013-05-28,13.876,13.913,13.597,13.615,13790900
2013-05-29,13.57,13.802,13.552,13.723,11806300
2013-05-30,13.745,14.018,13.709,13.927,12625700
2013-05-31,13.956,14.098,13.863,13.871,13725100
2013-06-03,13.901,13.952,13.647,13.901,13298300
2013-06-04,13.978,14.015,13.798,13.857,10454600
2013-06-05,13.745,13.901,13.685,13.728,10378200
2013-06-06,13.739,13.786,13.387,13.523,14890500
2013-06-07,13.462,13.67,13.347,13.626,14447700
2013-06-10,13.716,13.85,13.472,13.536,16076900
2013-06-11,13.439,13.655,13.364,13.496,10218300
2013-06-12,13.555,13.609,13.308,13.329,9472400
2013-06-13,13.339,13.482,13.223,13.446,10208300
2013-06-14,13.428,13.456,13.216,13.263,9709500
2013-06-17,13.306,13.438,13.273,13.324,9264800
2013-06-18,13.31,13.413,13.268,13.316,6965200
2013-06-19,13.305,13.313,13.046,13.046,11105000
2013-06-20,12.932,13.138,12.805,12.856,12761100
2013-06-21,12.907,12.953,12.586,12.753,17182800
2013-06-24,12.565,12.604,12.277,12.415,17169500
2013-06-25,12.512,12.577,12.301,12.418,11220100
2013-06-26,12.457,12.484,12.203,12.277,13133000
2013-06-27,12.314,12.38,12.137,12.145,12044500
2013-06-28,12.07,12.345,11.993,12.23,20661300
2013-07-01,12.42,12.715,12.374,12.621,13966200
2013-07-02,12.644,13.004,12.629,12.907,16780900
2013-07-03,12.98,13.045,12.875,12.978,8604600
2013-07-05,12.966,13.055,12.81,12.874,9786600
2013-07-08,12.957,12.984,12.665,12.801,10647800
2013-07-09,12.756,13.061,12.657,13.026,12592300
2013-07-10,12.941,13.102,12.9,12.976,10050200
2013-07-11,13.044,13.208,12.99,13.178,11653300
2013-07-12,13.189,13.255,13.059,13.154,9984400
2013-07-15,13.108,13.307,13.102,13.183,8639900
2013-07-16,13.155,13.284,13.082,13.268,7733500
2013-07-17,13.253,13.33,13.207,13.271,7106800
2013-07-18,13.366,13.412,13.281,13.316,7817100
2013-07-19,13.358,13.385,13.088,13.106,9597200
2013-07-22,13.245,13.254,13.122,13.148,7421300
2013-07-23,13.139,13.168,12.914,12.922,13192700
2013-07-24,13.537,13.712,13.424,13.586,21140600
2013-07-25,13.592,13.613,13.441,13.524,8196200
2013-07-26,13.425,13.602,13.396,13.601,7148300
2013-07-29,13.595,13.878,13.576,13.811,8859200
2013-07-30,13.877,14.099,13.855,13.981,11050800
2013-07-31,14.033,14.105,13.861,13.957,11534200
2013-08-01,14.056,14.088,13.979,14.085,7366100
2013-08-02,14.126,14.275,14.084,14.265,9813700
2013-08-05,14.332,14.516,14.253,14.479,11387700
2013-08-06,14.434,14.554,14.254,14.349,11959200
2013-08-07,14.304,14.403,14.242,14.341,10673500
2013-08-08,14.401,14.408,14.217,14.312,9134900
2013-08-09,14.239,14.295,14.084,14.109,9530900
2013-08-12,14.184,14.55,14.176,14.509,13015500
2013-08-13,14.621,15.357,14.531,15.199,31497900
2013-08-14,15.457,15.655,15.318,15.476,27013300
2013-08-15,15.412,15.597,15.184,15.458,17510500
2013-08-16,15.527,15.614,15.487,15.595,12939500
2013-08-19,15.658,15.949,15.647,15.763,18232800
2013-08-20,15.824,15.851,15.548,15.556,12810300
2013-08-21,15.634,15.745,15.56,15.596,11995700
2013-08-22,15.677,15.696,15.467,15.615,8721700
2013-08-23,15.624,15.627,15.503,15.554,7954700
2013-08-26,15.546,15.839,15.538,15.615,11820200
2013-08-27,15.461,15.601,15.098,15.169,15149600
2013-08-28,15.088,15.392,15.088,15.24,10986000
2013-08-29,15.264,15.414,15.247,15.265,8559200
2013-08-30,15.274,15.304,15.104,15.126,9724900
2013-09-03,15.309,15.541,15.13,15.168,11854600
2013-09-04,15.509,15.592,15.407,15.482,12322600
2013-09-05,15.531,15.544,15.325,15.376,8441700
2013-09-06,15.474,15.504,15.211,15.468,12840200
2013-09-09,15.678,15.769,15.631,15.714,12167400
2013-09-10,15.715,15.754,15.197,15.356,26542700
2013-09-11,14.499,14.706,14.43,14.52,32096300
2013-09-12,14.545,14.759,14.468,14.675,14430400
2013-09-13,14.571,14.648,14.427,14.433,10672700
2013-09-16,14.312,14.331,13.884,13.974,19418100
2013-09-17,13.907,14.272,13.893,14.136,14263600
2013-09-18,14.38,14.478,14.301,14.426,16316500
2013-09-19,14.613,14.772,14.568,14.663,14447900
2013-09-20,14.84,14.857,14.467,14.511,24975100
2013-09-23,15.402,15.427,14.983,15.232,27218100
2013-09-24,15.364,15.382,15.145,15.184,13012300
2013-09-25,15.188,15.201,14.946,14.949,11319900
2013-09-26,15.088,15.168,15.023,15.095,8472200
2013-09-27,15.019,15.047,14.924,14.987,8144300
2013-09-30,14.817,14.953,14.728,14.801,9291300
2013-10-01,14.854,15.186,14.852,15.149,12638700
2013-10-02,15.077,15.268,15.018,15.199,10328000
2013-10-03,15.228,15.285,14.925,15.008,11526900
2013-10-04,15.022,15.045,14.858,14.996,9245300
2013-10-07,15.106,15.295,15.068,15.143,11153300
2013-10-08,15.211,15.232,14.919,14.931,10389900
2013-10-09,15.046,15.144,14.849,15.106,10775900
2013-10-10,15.253,15.286,15.12,15.201,9950100
2013-10-11,15.119,15.332,15.062,15.3,9562100
2013-10-14,15.207,15.448,15.192,15.4,9353500
2013-10-15,15.445,15.585,15.384,15.482,11431200
2013-10-16,15.547,15.601,15.499,15.557,8967900
2013-10-17,15.522,15.671,15.513,15.663,9056900
2013-10-18,15.709,15.81,15.7,15.799,10376500
2013-10-21,15.888,16.277,15.88,16.186,14218100
2013-10-22,16.343,16.406,15.772,16.14,19073700
2013-10-23,16.113,16.32,16.113,16.298,11204400
2013-10-24,16.299,16.531,16.22,16.513,13741600
2013-10-25,16.495,16.554,16.302,16.329,12064000
2013-10-28,16.424,16.485,16.243,16.45,19658600
2013-10-29,16.649,16.741,15.974,16.041,22707400
2013-10-30,16.132,16.377,16.051,16.296,12648700
2013-10-31,16.299,16.376,16.183,16.228,9846300
2013-11-01,16.269,16.293,16.015,16.145,9817500
2013-11-04,16.178,16.355,16.107,16.353,8736700
2013-11-05,16.286,16.42,16.237,16.313,9471900
2013-11-06,16.368,16.39,16.182,16.267,7977700
2013-11-07,16.225,16.338,16,16.004,9379300
2013-11-08,16.069,16.274,16.007,16.256,9975600
2013-11-11,16.238,16.29,16.064,16.209,8123300
2013-11-12,16.166,16.361,16.145,16.239,7295600
2013-11-13,16.176,16.309,16.143,16.258,7043600
2013-11-14,16.326,16.528,16.297,16.493,10086400
2013-11-15,16.444,16.522,16.378,16.394,11354300
2013-11-18,16.394,16.463,16.182,16.195,8748000
2013-11-19,16.208,16.344,16.175,16.224,7462100
2013-11-20,16.214,16.251,16.061,16.082,6925600
2013-11-21,16.163,16.276,16.041,16.274,9358100
2013-11-22,16.223,16.306,16.192,16.232,7990200
2013-11-25,16.27,16.422,16.269,16.355,8189700
2013-11-26,16.367,16.742,16.363,16.657,14335100
2013-11-27,16.748,17.05,16.657,17.049,12980300
2013-11-29,17.159,17.435,17.107,17.365,11361700
2013-12-02,17.425,17.623,17.201,17.213,16876600
2013-12-03,17.434,17.687,17.415,17.685,16106000
2013-12-04,17.659,17.774,17.513,17.643,13493200
2013-12-05,17.882,17.96,17.688,17.734,15985000
2013-12-06,17.668,17.698,17.474,17.488,12298300
2013-12-09,17.515,17.787,17.515,17.688,11446200
2013-12-10,17.599,17.733,17.525,17.661,9938200
2013-12-11,17.706,17.83,17.478,17.53,12847100
2013-12-12,17.554,17.654,17.488,17.504,9367500
2013-12-13,17.576,17.577,17.29,17.313,11886500
2013-12-16,17.332,17.57,17.332,17.409,10092600
2013-12-17,17.357,17.47,17.28,17.331,8210800
2013-12-18,17.166,17.22,16.825,17.199,20209400
2013-12-19,17.159,17.175,16.979,17.002,11439600
2013-12-20,17.032,17.225,17.013,17.144,15586200
2013-12-23,17.737,17.822,17.574,17.802,17903800
2013-12-24,17.796,17.858,17.676,17.727,5984100
2013-12-26,17.74,17.784,17.593,17.609,7286000
2013-12-27,17.607,17.625,17.472,17.49,8067300
2013-12-30,17.408,17.49,17.248,17.316,9058200
2013-12-31,17.305,17.527,17.3,17.519,7967300
2014-01-02,17.352,17.395,17.238,17.273,8381600
2014-01-03,17.264,17.291,16.876,16.893,14016700
2014-01-06,16.783,17.075,16.663,16.986,14736100
2014-01-07,16.998,17.049,16.798,16.864,11328900
2014-01-08,16.826,17.036,16.822,16.971,9233200
2014-01-09,17.075,17.077,16.718,16.754,9969600
2014-01-10,16.858,16.888,16.585,16.642,10892000
2014-01-13,16.548,16.941,16.547,16.729,13517600
2014-01-14,16.807,17.073,16.79,17.062,11877200
2014-01-15,17.285,17.494,17.227,17.405,13987100
2014-01-16,17.328,17.389,17.228,17.308,8188500
2014-01-17,17.221,17.24,16.86,16.884,15240700
2014-01-21,16.894,17.177,16.876,17.146,11733100
2014-01-22,17.204,17.403,17.107,17.222,13570900
2014-01-23,17.173,17.378,17.013,17.368,14401400
2014-01-24,17.3,17.351,17.011,17.052,15334100
2014-01-27,17.177,17.325,17.042,17.191,19817100
2014-01-28,15.887,16.082,15.678,15.817,38054400
2014-01-29,15.737,15.844,15.571,15.637,17957500
2014-01-30,15.693,15.817,15.511,15.607,24232200
2014-01-31,15.463,15.661,15.412,15.632,16599900
2014-02-03,15.695,15.855,15.592,15.661,14338000
2014-02-04,15.796,15.909,15.7,15.888,13452900
2014-02-05,15.819,16.091,15.809,16.007,11726600
2014-02-06,16.023,16.131,15.952,16.1,9205900
2014-02-07,16.378,16.427,16.253,16.325,13224300
2014-02-10,16.293,16.712,16.272,16.617,12341400
2014-02-11,16.668,16.892,16.633,16.836,10080600
2014-02-12,16.867,16.949,16.751,16.835,11003600
2014-02-13,16.795,17.116,16.781,17.102,10978500
2014-02-14,17.041,17.151,17.001,17.089,9747300
2014-02-18,17.152,17.315,17.139,17.151,9294700
2014-02-19,17.112,17.18,16.786,16.881,11206000
2014-02-20,16.743,16.869,16.618,16.685,10923500
2014-02-21,16.737,16.793,16.479,16.5,9956600
2014-02-24,16.434,16.647,16.411,16.572,10318200
2014-02-25,16.63,16.635,16.366,16.4,8284000
2014-02-26,16.448,16.492,16.197,16.252,9864900
2014-02-27,16.245,16.611,16.211,16.576,10781500
2014-02-28,16.62,16.735,16.401,16.531,13284600
2014-03-03,16.442,16.669,16.423,16.579,8527900
2014-03-04,16.68,16.732,16.579,16.688,9255000
2014-03-05,16.678,16.798,16.622,16.723,7145100
2014-03-06,16.737,16.789,16.589,16.673,6624600
2014-03-07,16.683,16.711,16.525,16.663,7883200
2014-03-10,16.598,16.754,16.597,16.678,6378000
2014-03-11,16.82,16.924,16.73,16.84,9972300
2014-03-12,16.791,16.88,16.712,16.857,7118800
2014-03-13,16.883,16.952,16.623,16.669,9205100
2014-03-14,16.611,16.677,16.429,16.482,8471400
2014-03-17,16.577,16.648,16.519,16.547,7126600
2014-03-18,16.52,16.711,16.498,16.693,7487400
2014-03-19,16.72,16.845,16.618,16.689,8027000
2014-03-20,16.646,16.733,16.566,16.608,7442800
2014-03-21,16.71,16.767,16.534,16.739,13358800
2014-03-24,16.914,16.979,16.808,16.938,12703600
2014-03-25,17.01,17.144,16.95,17.12,10081900
2014-03-26,17.168,17.246,16.927,16.956,10706000
2014-03-27,16.964,17.01,16.81,16.883,7929700
2014-03-28,16.91,16.93,16.783,16.865,7163000
2014-03-31,16.939,16.989,16.835,16.861,6023900
2014-04-01,16.893,17.022,16.862,17.015,7170000
2014-04-02,17.038,17.072,16.971,17.043,6443600
2014-04-03,17.007,17.042,16.889,16.925,5798000
2014-04-04,16.957,16.963,16.667,16.706,9830400
2014-04-07,16.587,16.677,16.394,16.444,10351800
2014-04-08,16.498,16.527,16.294,16.443,8710300
2014-04-09,16.418,16.664,16.398,16.659,7363200
2014-04-10,16.67,16.719,16.434,16.444,8559000
2014-04-11,16.303,16.424,16.245,16.323,9704200
2014-04-14,16.395,16.403,16.247,16.388,7345500
2014-04-15,16.343,16.386,16.063,16.271,9517500
2014-04-16,16.274,16.369,16.151,16.304,7670200
2014-04-17,16.335,16.579,16.31,16.49,10154800
2014-04-21,16.503,16.716,16.459,16.686,6519600
2014-04-22,16.596,16.706,16.539,16.702,7234400
2014-04-23,16.62,16.685,16.475,16.484,14105000
2014-04-24,17.849,17.906,17.614,17.836,27139700
2014-04-25,17.734,17.968,17.716,17.967,13938400
2014-04-28,17.994,18.714,17.986,18.662,23910200
2014-04-29,18.651,18.722,18.518,18.607,12049200
2014-04-30,18.617,18.83,18.528,18.537,16308600
2014-05-01,18.597,18.685,18.419,18.58,8716000
2014-05-02,18.607,18.666,18.525,18.615,6839800
2014-05-05,18.538,18.879,18.534,18.878,10252400
2014-05-06,18.905,18.986,18.672,18.672,13377300
2014-05-07,18.699,18.763,18.463,18.607,10102300
2014-05-08,18.582,18.777,18.524,18.574,8224900
2014-05-09,18.465,18.519,18.332,18.497,10414200
2014-05-12,18.558,18.753,18.555,18.727,7614600
2014-05-13,18.701,18.781,18.66,18.756,5704900
2014-05-14,18.714,18.871,18.692,18.76,5943000
2014-05-15,18.786,18.846,18.576,18.6,8244500
2014-05-16,18.594,18.875,18.492,18.875,9866300
2014-05-19,18.886,19.185,18.869,19.098,11348400
2014-05-20,19.096,19.156,18.976,19.102,8387000
2014-05-21,19.074,19.165,19.018,19.153,7030700
2014-05-22,19.162,19.265,19.083,19.183,7170000
2014-05-23,19.182,19.419,19.158,19.4,8293200
2014-05-27,19.455,19.77,19.447,19.763,12459500
2014-05-28,19.775,19.896,19.705,19.712,11267200
2014-05-29,19.833,20.118,19.831,20.071,13445500
2014-05-30,20.153,20.349,19.866,19.996,20143600
2014-06-02,20.026,20.054,19.664,19.858,13191100
2014-06-03,19.852,20.177,19.846,20.139,10453900
2014-06-04,20.136,20.466,20.094,20.369,11981500
2014-06-05,20.413,20.513,20.299,20.449,10850200
2014-06-06,20.53,20.573,20.358,20.393,12497800
2014-06-09,20.498,20.759,20.288,20.719,75414997
2014-06-10,20.947,21.018,20.691,20.841,62777000
2014-06-11,20.814,20.954,20.668,20.755,45681000
2014-06-12,20.794,20.812,20.321,20.407,54749000
2014-06-13,20.388,20.441,20.096,20.184,54525000
2014-06-16,20.235,20.509,20.222,20.388,35561000
2014-06-17,20.412,20.498,20.299,20.361,29726000
2014-06-18,20.403,20.407,20.2,20.383,33514000
2014-06-19,20.407,20.41,20.197,20.312,35528000
2014-06-20,20.31,20.465,20.1,20.102,100898000
2014-06-23,20.193,20.259,20.034,20.085,43694000
2014-06-24,20.067,20.286,19.943,19.963,39036000
2014-06-25,19.948,20.056,19.824,19.981,36869000
2014-06-26,19.983,20.133,19.857,20.1,32629000
2014-06-27,20.082,20.343,20.071,20.339,64029000
2014-06-30,20.365,20.725,20.363,20.549,49589000
2014-07-01,20.679,20.801,20.593,20.679,38223000
2014-07-02,20.756,20.799,20.584,20.671,28465000
2014-07-03,20.713,20.808,20.609,20.792,22891800
2014-07-07,20.817,21.226,20.808,21.221,56468000
2014-07-08,21.288,21.405,20.768,21.084,65222000
2014-07-09,21.104,21.217,20.954,21.093,36436000
2014-07-10,20.733,21.128,20.679,21.014,39686000
2014-07-11,21.086,21.204,20.976,21.055,34018000
2014-07-14,21.197,21.425,21.15,21.327,42810000
2014-07-15,21.405,21.416,21.013,21.077,45477900
2014-07-16,21.442,21.471,20.949,20.958,53502000
2014-07-17,21.013,21.068,20.469,20.584,57298000
2014-07-18,20.702,20.949,20.569,20.881,49988000
2014-07-21,21.005,21.007,20.724,20.772,39079000
2014-07-22,20.936,20.982,20.812,20.945,55197000
2014-07-23,21.1,21.644,21.044,21.491,92918000
2014-07-24,21.457,21.52,21.321,21.456,45729000
2014-07-25,21.416,21.635,21.369,21.597,43469000
2014-07-28,21.63,21.944,21.571,21.896,55318000
2014-07-29,21.964,21.989,21.725,21.754,43143000
2014-07-30,21.767,21.825,21.597,21.703,33010000
2014-07-31,21.484,21.548,21.08,21.139,56843000
2014-08-01,20.985,21.365,20.965,21.257,48511000
2014-08-04,21.31,21.356,21.044,21.137,39958000
2014-08-05,21.086,21.157,20.865,21.033,55933000
2014-08-06,20.951,21.113,20.943,20.998,38558000
2014-08-07,21.096,21.322,20.911,20.996,46711000
2014-08-08,20.947,21.071,20.729,21.053,41865000
2014-08-11,21.171,21.351,21.075,21.331,36585000
2014-08-12,21.342,21.529,21.247,21.327,33795000
2014-08-13,21.367,21.609,21.342,21.609,31916000
2014-08-14,21.629,21.682,21.511,21.667,28116000
2014-08-15,21.756,21.82,21.525,21.773,48951000
2014-08-18,21.887,22.082,21.773,22.036,47572000
2014-08-19,22.091,22.373,22.071,22.34,69274700
2014-08-20,22.32,22.465,22.211,22.349,52612800
2014-08-21,22.349,22.431,22.247,22.351,33421900
2014-08-22,22.287,22.549,22.265,22.516,44102400
2014-08-25,22.62,22.705,22.507,22.565,40144700
2014-08-26,22.538,22.556,22.413,22.42,33119800
2014-08-27,22.449,22.793,22.378,22.696,46827400
2014-08-28,22.576,22.84,22.569,22.722,68389800
2014-08-29,22.858,22.867,22.711,22.778,44567000
2014-09-02,22.902,23.053,22.827,22.956,53491400
2014-09-03,22.911,22.933,21.907,21.987,125233100
2014-09-04,21.967,22.242,21.731,21.805,85594800
2014-09-05,21.956,22.087,21.847,21.993,58353200
2014-09-08,22.067,22.069,21.789,21.858,46277800
2014-09-09,22.018,22.907,21.365,21.776,189560600
2014-09-10,21.78,22.469,21.725,22.445,100741900
2014-09-11,22.313,22.542,22.138,22.54,62353100
2014-09-12,22.491,22.709,22.462,22.591,62626100
2014-09-15,22.847,22.9,22.542,22.585,61216500
2014-09-16,22.178,22.502,21.976,22.413,66818200
2014-09-17,22.505,22.622,22.354,22.573,60892400
2014-09-18,22.651,22.745,22.569,22.62,37023900
2014-09-19,22.731,22.745,22.418,22.436,70838500
2014-09-22,22.622,22.698,22.351,22.458,52722000
2014-09-23,22.356,22.876,22.342,22.809,63347200
2014-09-24,22.702,22.856,22.489,22.611,59725174
2014-09-25,22.336,22.38,21.716,21.749,99565849
2014-09-26,21.896,22.389,21.867,22.389,62370501
2014-09-29,21.922,22.319,21.918,22.247,49766312
2014-09-30,22.402,22.565,22.34,22.389,55264139
2014-10-01,22.353,22.376,21.933,22.04,51491286
2014-10-02,22.06,22.271,21.787,22.2,47757828
2014-10-03,22.098,22.269,22.009,22.138,43469585
2014-10-06,22.211,22.367,22.093,22.138,37051182
2014-10-07,22.096,22.249,21.94,21.945,42094183
2014-10-08,21.947,22.469,21.847,22.4,57404674
2014-10-09,22.565,22.751,22.358,22.449,77376525
2014-10-10,22.376,22.673,22.289,22.385,66331592
2014-10-13,22.518,22.618,22.18,22.18,53583368
2014-10-14,22.309,22.338,21.905,21.945,63688562
2014-10-15,21.771,22.033,21.151,21.676,100933600
2014-10-16,21.233,21.716,21.202,21.391,72154523
2014-10-17,21.667,22,21.513,21.705,68179688
2014-10-20,21.848,22.213,21.827,22.169,77517279
2014-10-21,22.893,22.893,22.505,22.771,94623904
2014-10-22,22.853,23.136,22.8,22.887,68263146
2014-10-23,23.129,23.345,23.029,23.296,71074674
2014-10-24,23.373,23.442,23.229,23.382,47053916
2014-10-27,23.3,23.44,23.267,23.358,34187701
2014-10-28,23.422,23.72,23.411,23.72,48060949
2014-10-29,23.7,23.86,23.636,23.853,52687879
2014-10-30,23.769,23.856,23.533,23.773,40654793
2014-10-31,24.002,24.009,23.825,24,44639285
2014-11-03,24.049,24.511,24.002,24.311,52282550
2014-11-04,24.302,24.331,23.938,24.133,41574365
2014-11-05,24.245,24.289,24.028,24.191,37435905
2014-11-06,24.238,24.28,24.059,24.26,34968457
2014-11-07,24.271,24.399,24.227,24.329,33691535
2014-11-10,24.332,24.401,24.253,24.289,27195547
2014-11-11,24.26,24.494,24.193,24.483,27442252
2014-11-12,24.412,24.869,24.41,24.829,46942431
2014-11-13,24.952,25.32,24.907,25.18,59522855
2014-11-14,25.253,25.485,25.231,25.483,44063595
2014-11-17,25.503,26.175,25.287,25.441,46746712
2014-11-18,25.43,25.82,25.418,25.771,44223978
2014-11-19,25.764,25.831,25.398,25.593,41869160
2014-11-20,25.646,26.081,25.633,25.959,43395537
2014-11-21,26.226,26.24,25.896,25.994,57179298
2014-11-24,26.079,26.508,26.028,26.475,47450824
2014-11-25,26.575,26.726,26.213,26.246,68840440
2014-11-26,26.322,26.581,26.298,26.559,40831886
2014-11-28,26.619,26.648,26.347,26.543,24814402
2014-12-01,26.517,26.615,24.834,25.682,83814037
2014-12-02,25.331,25.834,25.164,25.584,59348940
2014-12-03,25.834,25.967,25.691,25.874,43063440
2014-12-04,25.838,26.157,25.731,25.776,42155776
2014-12-05,25.887,25.907,25.586,25.666,38318895
2014-12-08,25.465,25.588,24.912,25.086,57664850
2014-12-09,24.593,25.51,24.405,25.47,60208036
2014-12-10,25.535,25.633,24.894,24.985,44565318
2014-12-11,25.055,25.398,24.849,24.912,41471578
2014-12-12,24.653,24.968,24.457,24.49,56028138
2014-12-15,24.707,24.907,23.736,24.154,67218082
2014-12-16,23.74,24.586,23.716,23.824,60790733
2014-12-17,23.908,24.515,23.841,24.419,53411773
2014-12-18,24.968,25.142,24.698,25.142,59006218
2014-12-19,25.055,25.273,24.921,24.948,88429770
2014-12-22,25.032,25.329,24.99,25.206,45167549
2014-12-23,25.271,25.293,25.099,25.117,26028419
2014-12-24,25.126,25.155,24.999,24.999,14479611
2014-12-26,25.019,25.559,24.999,25.441,33720951
2014-12-29,25.396,25.615,25.376,25.423,27598920
2014-12-30,25.363,25.425,25.021,25.113,29881477
2014-12-31,25.18,25.249,24.597,24.635,41403351
2015-01-02,24.861,24.872,23.959,24.401,53204626
2015-01-05,24.169,24.249,23.526,23.713,64285491
2015-01-06,23.778,23.977,23.352,23.716,65797116
2015-01-07,23.925,24.149,23.813,24.048,40105934
2015-01-08,24.378,25.03,24.26,24.972,59364547
2015-01-09,25.146,25.276,24.597,24.999,53315099
2015-01-12,25.131,25.137,24.282,24.383,49650790
2015-01-13,24.869,25.175,24.307,24.599,67091928
2015-01-14,24.336,24.66,24.215,24.506,48956588
2015-01-15,24.55,24.564,23.805,23.841,60013996
2015-01-16,23.887,24.01,23.479,23.655,78513345
2015-01-20,24.068,24.32,23.769,24.265,49899907
2015-01-21,24.316,24.787,24.164,24.45,48575897
2015-01-22,24.608,25.102,24.488,25.086,53796409
2015-01-23,25.064,25.387,24.892,25.215,46464828
2015-01-26,25.385,25.524,25.175,25.242,55614979
2015-01-27,25.09,25.104,24.334,24.358,95568749
2015-01-28,26.252,26.363,25.735,25.735,146477063
2015-01-29,25.961,26.601,25.791,26.537,84436432
2015-01-30,26.425,26.782,26.079,26.148,83745461
2015-02-02,26.347,26.597,25.907,26.476,62739100
2015-02-03,26.447,26.579,26.249,26.481,51915749
2015-02-04,26.447,26.896,26.405,26.684,70149743
2015-02-05,26.892,26.939,26.719,26.874,42246245
2015-02-06,26.892,26.943,26.54,26.647,43706567
2015-02-09,26.562,26.851,26.535,26.824,38889797
2015-02-10,26.925,27.369,26.923,27.34,62008506
2015-02-11,27.508,27.989,27.447,27.98,73561797
2015-02-12,28.245,28.563,28.135,28.334,74474466
2015-02-13,28.518,28.518,28.153,28.473,54272219
2015-02-17,28.565,28.877,28.438,28.641,63152405
2015-02-18,28.596,28.854,28.556,28.84,44891737
2015-02-19,28.787,28.91,28.753,28.78,37362381
2015-02-20,28.818,29.016,28.691,29.015,48948419
2015-02-23,29.132,29.8,29.051,29.8,70974110
2015-02-24,29.786,29.934,29.39,29.614,69228130
2015-02-25,29.477,29.486,28.713,28.857,74711746
2015-02-26,28.855,29.323,28.368,29.221,91287529
2015-02-27,29.128,29.255,28.733,28.783,62014847
2015-03-02,28.96,29.19,28.747,28.924,48096663
2015-03-03,28.895,29.02,28.7,28.984,37816283
2015-03-04,28.926,29.029,28.751,28.801,31666340
2015-03-05,28.809,28.848,28.178,28.323,56517146
2015-03-06,28.769,28.986,28.29,28.366,72842060
2015-03-09,28.671,29.031,28.021,28.487,88528487
2015-03-10,28.323,28.505,27.738,27.898,68856582
2015-03-11,27.951,27.956,27.36,27.389,68938974
2015-03-12,27.405,27.985,27.252,27.884,48362719
2015-03-13,27.873,28.096,27.465,27.691,51827283
2015-03-16,27.756,27.996,27.53,27.996,35874300
2015-03-17,28.209,28.527,28.153,28.464,51023104
2015-03-18,28.455,28.939,28.314,28.785,65270945
2015-03-19,28.848,28.959,28.545,28.566,45809490
2015-03-20,28.736,28.769,28.043,28.209,68695136
2015-03-23,28.482,28.646,28.348,28.503,37709674
2015-03-24,28.507,28.689,28.357,28.386,32842304
2015-03-25,28.352,28.415,27.644,27.644,51655177
2015-03-26,27.505,27.98,27.47,27.837,47572869
2015-03-27,27.911,27.94,27.539,27.615,39546151
2015-03-30,27.795,28.321,27.783,28.314,47099670
2015-03-31,28.252,28.341,27.863,27.88,42090553
2015-04-01,27.967,28.034,27.582,27.839,40621437
2015-04-02,28.014,28.133,27.826,28.079,32220131
2015-04-06,27.889,28.57,27.857,28.534,37193975
2015-04-07,28.599,28.707,28.227,28.234,35012268
2015-04-08,28.198,28.321,28.001,28.142,37329243
2015-04-09,28.198,28.361,27.931,28.357,32483974
2015-04-10,28.22,28.503,28.066,28.478,40187953
2015-04-13,28.762,28.807,28.368,28.422,36365123
2015-04-14,28.455,28.52,28.211,28.299,25524593
2015-04-15,28.323,28.485,28.234,28.406,28970419
2015-04-16,28.294,28.478,28.256,28.27,28368987
2015-04-17,28.131,28.263,27.886,27.951,51957046
2015-04-20,28.135,28.706,28.045,28.59,47054310
2015-04-21,28.702,28.724,28.382,28.435,32435057
2015-04-22,28.453,28.874,28.303,28.818,37654505
2015-04-23,28.747,29.222,28.711,29.054,45770902
2015-04-24,29.237,29.269,28.955,29.19,44525905
2015-04-27,29.645,29.829,29.385,29.721,96954207
2015-04-28,30.126,30.145,29.031,29.253,118923970
2015-04-29,29.164,29.484,28.747,28.823,63386083
2015-04-30,28.568,28.653,27.913,28.041,83195423
2015-05-01,28.254,29.157,28.075,28.892,58512638
2015-05-04,29.016,29.255,28.738,28.836,50988278
2015-05-05,28.713,28.78,28.182,28.187,49271416
2015-05-06,28.357,28.399,27.64,28.01,72141010
2015-05-07,28.072,28.367,27.903,28.182,43940895
2015-05-08,28.502,28.713,28.373,28.713,55550382
2015-05-11,28.661,28.7,28.264,28.421,42035757
2015-05-12,28.259,28.547,28.083,28.318,48160032
2015-05-13,28.382,28.616,28.319,28.351,34694235
2015-05-14,28.666,29.012,28.61,29.012,45203456
2015-05-15,29.039,29.134,28.846,28.972,38208034
2015-05-18,28.884,29.411,28.88,29.291,50882918
2015-05-19,29.404,29.447,29.168,29.264,44633240
2015-05-20,29.249,29.469,29.1,29.262,36454932
2015-05-21,29.264,29.615,29.21,29.561,39730364
2015-05-22,29.609,29.917,29.564,29.82,45595972
2015-05-26,29.834,29.903,29.051,29.163,70697560
2015-05-27,29.325,29.757,29.26,29.709,45833246
2015-05-28,29.667,29.687,29.496,29.649,30733309
2015-05-29,29.525,29.575,29.226,29.312,50884452
2015-06-01,29.519,29.561,29.26,29.369,32112797
2015-06-02,29.217,29.396,29.096,29.24,33667627
2015-06-03,29.397,29.46,29.226,29.276,30983542
2015-06-04,29.154,29.379,29.003,29.105,38450118
2015-06-05,29.136,29.179,28.88,28.945,35626800
2015-06-08,29.001,29.071,28.535,28.754,52674786
2015-06-09,28.506,28.817,28.263,28.668,56075420
2015-06-10,28.781,29.1,28.765,28.997,39087250
2015-06-11,29.064,29.289,28.905,28.931,35390887
2015-06-12,28.84,28.873,28.598,28.612,36886246
2015-06-15,28.371,28.628,28.283,28.556,43988946
2015-06-16,28.58,28.765,28.432,28.709,31494131
2015-06-17,28.736,28.772,28.515,28.641,32918071
2015-06-18,28.625,28.868,28.623,28.772,35407220
2015-06-19,28.733,28.758,28.439,28.484,54716887
2015-06-22,28.684,28.812,28.592,28.711,34039345
2015-06-23,28.682,28.711,28.546,28.58,30268863
2015-06-24,28.621,29.204,28.601,28.823,55280855
2015-06-25,28.992,29.069,28.686,28.686,31938100
2015-06-26,28.724,28.796,28.463,28.517,44066841
2015-06-29,28.227,28.454,28.007,28.018,49161427
2015-06-30,28.252,28.376,28.092,28.219,44370682
2015-07-01,28.551,28.56,28.346,28.484,30238811
2015-07-02,28.445,28.504,28.297,28.448,27210952
2015-07-06,28.11,28.4,28.09,28.349,28060431
2015-07-07,28.324,28.382,27.847,28.279,46946811
2015-07-08,28.007,28.043,27.57,27.577,60761614
2015-07-09,27.865,27.912,26.823,27.014,78595038
2015-07-10,27.435,27.865,27.271,27.737,61354474
2015-07-13,28.13,28.293,27.971,28.272,41440538
2015-07-14,28.358,28.432,28.133,28.261,31768139
2015-07-15,28.286,28.607,28.254,28.533,33649200
2015-07-16,28.74,28.927,28.652,28.913,36222447
2015-07-17,29.042,29.163,28.868,29.163,46164710
2015-07-20,29.467,29.917,29.406,29.714,58900203
2015-07-21,29.89,29.906,29.321,29.417,76756427
2015-07-22,27.446,28.236,27.446,28.173,115450607
2015-07-23,28.394,28.594,28.137,28.16,50999452
2015-07-24,28.196,28.29,27.876,28.011,42162332
2015-07-27,27.694,27.811,27.476,27.622,44455540
2015-07-28,27.759,27.878,27.572,27.759,33618097
2015-07-29,27.707,27.786,27.509,27.671,37011653
2015-07-30,27.521,27.577,27.383,27.532,33628268
2015-07-31,27.584,27.593,27.203,27.291,42884953
2015-08-03,27.336,27.577,26.441,26.648,69975968
2015-08-04,26.418,26.481,25.48,25.793,124138623
2015-08-05,25.413,26.423,25.221,25.964,98384461
2015-08-06,26.21,26.33,25.791,26.02,52903040
2015-08-07,25.896,26.273,25.878,26.108,38670405
2015-08-10,26.336,27.118,26.336,27.057,54951597
2015-08-11,26.626,26.709,25.613,25.649,97082814
2015-08-12,25.432,26.086,24.777,26.045,101685610
2015-08-13,26.226,26.307,25.887,26.025,48535789
2015-08-14,25.837,26.287,25.767,26.208,42929516
2015-08-17,26.226,26.59,26.104,26.479,40884745
2015-08-18,26.314,26.542,26.219,26.33,34560708
2015-08-19,26.239,26.334,25.918,25.993,48286510
2015-08-20,25.783,25.844,25.229,25.459,68501622
2015-08-21,24.958,25.29,23.876,23.902,128275471
2015-08-24,21.441,24.589,20.792,23.306,162206292
2015-08-25,25.111,25.111,23.392,23.446,103601599
2015-08-26,24.202,24.836,23.742,24.791,96774611
2015-08-27,25.369,25.593,24.865,25.521,84616056
2015-08-28,25.351,25.609,25.209,25.604,53164407
2015-08-31,25.342,25.884,25.313,25.484,56229271
2015-09-01,24.901,25.285,24.264,24.345,76845860
2015-09-02,24.861,25.389,24.664,25.389,61888812
2015-09-03,25.423,25.489,24.87,24.944,53233940
2015-09-04,24.628,24.962,24.524,24.696,49996311
2015-09-08,25.233,25.439,24.933,25.383,54843626
2015-09-09,25.71,25.769,24.809,24.894,85010804
2015-09-10,24.922,25.602,24.838,25.441,62892831
2015-09-11,25.265,25.812,25.258,25.812,49915473
2015-09-14,26.348,26.418,25.959,26.061,58363431
2015-09-15,26.201,26.336,25.86,26.28,43341155
2015-09-16,26.273,26.339,26.09,26.309,37173489
2015-09-17,26.14,26.327,25.7,25.747,64112641
2015-09-18,25.36,25.832,25.283,25.64,74285291
2015-09-21,25.69,26.074,25.688,26.038,50221965
2015-09-22,25.624,25.805,25.43,25.629,50346159
2015-09-23,25.681,25.927,25.606,25.837,35756716
2015-09-24,25.595,26.104,25.396,25.991,50219475
2015-09-25,26.316,26.373,25.769,25.925,56151926
2015-09-28,25.731,25.893,25.412,25.412,50782189
2015-09-29,25.5,25.654,24.377,24.648,73365384
2015-09-30,24.899,25.209,24.574,24.849,65041596
2015-10-01,24.65,24.775,24.253,24.766,63929100
2015-10-02,24.411,25.09,24.307,24.946,58019758
2015-10-05,24.833,25.17,24.65,25.037,52064743
2015-10-06,25.003,25.254,24.807,25.157,48856977
2015-10-07,25.254,25.261,24.727,25.037,46765550
2015-10-08,24.904,24.904,24.456,24.748,61979577
2015-10-09,24.861,25.376,24.745,25.34,52766140
2015-10-12,25.478,25.482,25.186,25.222,30467204
2015-10-13,25.046,25.414,25.014,25.265,33049256
2015-10-14,25.152,25.204,24.761,24.908,44462449
2015-10-15,25.071,25.335,24.971,25.281,37673452
2015-10-16,25.263,25.313,24.98,25.096,39232609
2015-10-19,25.041,25.256,24.885,25.252,29759153
2015-10-20,25.163,25.803,25.046,25.713,48967763
2015-10-21,25.765,26.122,25.697,25.71,42326974
2015-10-22,25.839,26.104,25.787,26.104,41654089
2015-10-23,26.375,26.946,26.291,26.913,59366914
2015-10-26,26.687,26.698,25.973,26.054,66333781
2015-10-27,26.081,26.339,25.762,25.889,69884400
2015-10-28,26.427,26.962,26.23,26.956,85551352
2015-10-29,26.827,27.277,26.73,27.24,51227334
2015-10-30,27.344,27.396,26.996,27.008,49365254
2015-11-02,27.091,27.428,27.032,27.387,32203267
2015-11-03,27.299,27.909,27.279,27.701,45518976
2015-11-04,27.828,27.984,27.487,27.573,44886050
2015-11-05,27.657,27.848,27.278,27.446,39552680
2015-11-06,27.489,27.648,27.378,27.478,33042283
2015-11-09,27.455,27.648,27.249,27.367,33871405
2015-11-10,26.534,26.799,26.343,26.504,59127931
2015-11-11,26.413,26.652,26.15,26.354,45217971
2015-11-12,26.388,26.515,26.25,26.266,32525579
2015-11-13,26.148,26.232,25.483,25.499,45812403
2015-11-16,25.281,25.93,25.194,25.915,38106701
2015-11-17,26.084,26.114,25.721,25.805,27583101
2015-11-18,26.275,26.668,26.216,26.622,46674697
2015-11-19,26.702,27.181,26.502,26.96,43295820
2015-11-20,27.056,27.219,26.976,27.078,34287096
2015-11-23,27.072,27.176,26.633,26.727,32482528
2015-11-24,26.631,27.09,26.584,26.983,42803172
2015-11-25,27.058,27.062,26.765,26.79,21388308
2015-11-27,26.849,26.876,26.693,26.74,13046445
2015-11-30,26.781,27.103,26.727,26.851,39180322
2015-12-01,26.954,26.967,26.525,26.633,34852374
2015-12-02,26.568,26.808,26.348,26.393,33386563
2015-12-03,26.454,26.509,25.925,26.148,41569509
2015-12-04,26.168,27.067,26.127,27.017,57776977
2015-12-07,27.006,27.205,26.74,26.847,32084249
2015-12-08,26.674,26.919,26.525,26.836,34309450
2015-12-09,26.702,26.713,26.121,26.243,46361357
2015-12-10,26.338,26.543,26.218,26.368,29212727
2015-12-11,26.145,26.191,25.615,25.689,46886161
2015-12-14,25.462,25.576,24.92,25.53,65003609
2015-12-15,25.408,25.603,25.047,25.079,53323105
2015-12-16,25.21,25.419,24.695,25.272,56238467
2015-12-17,25.426,25.478,24.736,24.736,44772827
2015-12-18,24.72,24.859,24.016,24.066,96453327
2015-12-21,24.35,24.371,23.962,24.361,47590610
2015-12-22,24.377,24.45,24.162,24.339,32789367
2015-12-23,24.348,24.706,24.332,24.652,32657354
2015-12-24,24.741,24.741,24.502,24.52,13596680
2015-12-28,24.42,24.443,24.101,24.246,26704210
2015-12-29,24.277,24.838,24.255,24.681,30931243
2015-12-30,24.645,24.672,24.327,24.359,25213777
2015-12-31,24.289,24.293,23.792,23.892,40912316
2016-01-04,23.29,23.916,23.152,23.912,67649387
2016-01-05,24.003,24.026,23.245,23.313,55790992
2016-01-06,22.825,23.236,22.668,22.857,68457388
2016-01-07,22.398,22.727,21.887,21.892,81094428
2016-01-08,22.369,22.496,21.962,22.008,70798016
2016-01-11,22.464,22.484,22.094,22.364,49739377
2016-01-12,22.823,22.854,22.434,22.689,49154227
2016-01-13,22.77,22.968,22.085,22.105,62439631
2016-01-14,22.235,22.807,21.731,22.589,63170127
2016-01-15,21.835,22.178,21.645,22.046,79833891
2016-01-19,22.337,22.391,21.676,21.94,53087747
2016-01-20,21.586,22.287,21.204,21.969,72334416
2016-01-21,22.03,22.217,21.549,21.858,52161463
2016-01-22,22.387,23.029,22.328,23.02,65800467
2016-01-25,23.043,23.045,22.518,22.571,51794525
2016-01-26,22.682,22.897,22.26,22.695,75077002
2016-01-27,21.799,21.933,21.186,21.204,133369674
2016-01-28,21.288,21.454,20.97,21.356,55678825
2016-01-29,21.515,22.094,21.415,22.094,64416504
2016-02-01,21.896,21.951,21.654,21.887,40943541
2016-02-02,21.658,21.799,21.399,21.445,37357215
2016-02-03,21.563,21.98,21.354,21.869,45964294
2016-02-04,21.875,22.211,21.722,22.044,46471652
2016-02-05,22.026,22.117,21.38,21.455,46418064
2016-02-08,21.252,21.839,21.232,21.681,54021375
2016-02-09,21.517,21.893,21.435,21.677,44331195
2016-02-10,21.889,21.987,21.474,21.512,42343601
2016-02-11,21.403,21.615,21.129,21.382,50074711
2016-02-12,21.494,21.565,21.225,21.448,40351381
2016-02-16,21.683,22.101,21.59,22.053,49057916
2016-02-17,22.06,22.411,21.941,22.391,44863243
2016-02-18,22.555,22.567,21.928,21.966,39020983
2016-02-19,21.907,22.081,21.861,21.916,35374173
2016-02-22,21.978,22.112,21.889,22.108,34280758
2016-02-23,21.998,22.021,21.576,21.608,31942633
2016-02-24,21.446,21.994,21.296,21.93,36255745
2016-02-25,21.919,22.081,21.736,22.081,27582659
2016-02-26,22.181,22.369,22.039,22.115,28991131
2016-02-29,22.103,22.416,22.055,22.065,35216277
2016-03-01,22.284,22.996,22.231,22.941,50407147
2016-03-02,22.936,23.023,22.738,22.991,33169560
2016-03-03,22.952,23.21,22.923,23.162,36955742
2016-03-04,23.361,23.676,23.133,23.507,46055100
2016-03-07,23.365,23.466,23.039,23.247,35915810
2016-03-08,22.998,23.222,22.911,23.055,31182194
2016-03-09,23.119,23.18,22.882,23.075,27201683
2016-03-10,23.142,23.331,22.854,23.087,33513577
2016-03-11,23.331,23.34,23.162,23.336,27408237
2016-03-14,23.256,23.484,23.226,23.395,25076062
2016-03-15,23.724,24.002,23.698,23.865,40067734
2016-03-16,23.872,24.26,23.867,24.182,38303493
2016-03-17,24.08,24.296,23.952,24.143,34420705
2016-03-18,24.267,24.303,24.004,24.171,44205171
2016-03-21,24.173,24.566,23.993,24.169,35502678
2016-03-22,24.018,24.483,24.009,24.353,32444375
2016-03-23,24.299,24.433,24.166,24.219,25703495
2016-03-24,24.068,24.246,23.936,24.114,26132955
2016-03-28,24.189,24.232,23.975,24.004,19411372
2016-03-29,23.936,24.598,23.934,24.572,31190083
2016-03-30,24.794,25.198,24.782,25.001,45601149
2016-03-31,25.038,25.079,24.846,24.871,25888449
2016-04-01,24.823,25.102,24.691,25.1,25873950
2016-04-04,25.198,25.602,25.163,25.357,37356204
2016-04-05,24.99,25.268,24.97,25.059,26578652
2016-04-06,25.154,25.326,24.919,25.321,26404077
2016-04-07,25.09,25.198,24.673,24.769,31801870
2016-04-08,24.853,25.049,24.684,24.796,23581740
2016-04-11,24.867,25.241,24.835,24.878,29407518
2016-04-12,24.951,25.216,24.796,25.202,27232325
2016-04-13,25.284,25.636,25.284,25.567,33257316
2016-04-14,25.472,25.647,25.405,25.581,25473923
2016-04-15,25.583,25.627,25.04,25.068,46938969
2016-04-18,24.849,24.862,24.404,24.527,60821461
2016-04-19,24.618,24.645,24.242,24.397,32384879
2016-04-20,24.335,24.666,24.203,24.447,30611030
2016-04-21,24.401,24.401,24.08,24.182,31552525
2016-04-22,23.963,24.299,23.874,24.116,33683121
2016-04-25,23.961,24.109,23.849,23.979,28031588
2016-04-26,23.712,24.029,23.712,23.813,56016165
2016-04-27,21.907,22.526,21.834,22.322,114602142
2016-04-28,22.275,22.336,21.508,21.64,82242690
2016-04-29,21.448,21.615,21.111,21.391,68531478
2016-05-02,21.443,21.469,21.086,21.369,48160104
2016-05-03,21.496,21.848,21.378,21.72,56831277
2016-05-04,21.725,21.884,21.41,21.494,41025475
2016-05-05,21.582,21.598,21.279,21.407,35890500
2016-05-06,21.437,21.456,21.088,21.288,43699886
2016-05-09,21.352,21.529,21.258,21.304,32936436
2016-05-10,21.428,21.483,21.148,21.449,33686836
2016-05-11,21.462,21.483,21.228,21.24,28719109
2016-05-12,21.288,21.302,20.542,20.742,76314690
2016-05-13,20.663,21.047,20.663,20.783,44392765
2016-05-16,21.212,21.671,21.042,21.554,61259756
2016-05-17,21.708,21.743,21.355,21.465,46916939
2016-05-18,21.619,21.86,21.557,21.71,42062391
2016-05-19,21.729,21.729,21.483,21.628,30442100
2016-05-20,21.729,21.91,21.701,21.862,32025968
2016-05-23,22.011,22.314,21.965,22.14,38018643
2016-05-24,22.321,22.521,22.234,22.477,35140174
2016-05-25,22.654,22.9,22.525,22.872,38642108
2016-05-26,22.886,23.127,22.647,23.054,56331159
2016-05-27,22.831,23.067,22.786,23.04,36341240
2016-05-31,22.868,23.051,22.688,22.927,42307212
2016-06-01,22.734,22.854,22.576,22.606,29173285
2016-06-02,22.408,22.463,22.186,22.436,40191600
2016-06-03,22.452,22.562,22.374,22.482,28504888
2016-06-06,22.498,23.393,22.397,22.645,23292504
2016-06-07,22.787,22.93,22.721,22.737,22409450
2016-06-08,22.734,22.858,22.656,22.716,20848131
2016-06-09,22.615,22.957,22.606,22.879,26601354
2016-06-10,22.622,22.809,22.61,22.691,31712936
2016-06-13,22.659,22.757,22.294,22.349,38020494
2016-06-14,22.344,22.609,22.213,22.376,31931944
2016-06-15,22.459,22.594,22.278,22.303,29445227
2016-06-16,22.144,22.443,22.057,22.397,31326815
2016-06-17,22.183,22.19,21.88,21.887,61008219
2016-06-20,22.041,22.172,21.818,21.834,34411901
2016-06-21,21.798,22.121,21.737,22.02,35546358
2016-06-22,22.098,22.245,21.892,21.938,29219122
2016-06-23,22.027,22.108,21.869,22.064,32240187
2016-06-24,21.332,21.732,21.272,21.444,75311356
2016-06-27,21.352,21.364,21.008,21.132,46622188
2016-06-28,21.329,21.504,21.155,21.488,40444914
2016-06-29,21.575,21.708,21.497,21.674,36531006
2016-06-30,21.683,21.988,21.651,21.949,35836356
2016-07-01,21.924,22.148,21.887,22.016,26026540
2016-07-05,21.901,21.903,21.687,21.809,27705210
2016-07-06,21.72,21.963,21.667,21.933,30949090
2016-07-07,21.972,22.156,21.954,22.027,25139558
2016-07-08,22.154,22.245,22.053,22.197,28912103
2016-07-11,22.213,22.42,22.209,22.266,23794945
2016-07-12,22.31,22.431,22.298,22.367,24167463
2016-07-13,22.365,22.424,22.234,22.241,25892171
2016-07-14,22.36,22.728,22.344,22.682,38918997
2016-07-15,22.711,22.799,22.615,22.679,30136990
2016-07-18,22.661,22.989,22.638,22.92,36493867
2016-07-19,22.858,22.959,22.808,22.93,23779924
2016-07-20,22.959,23.065,22.899,22.95,26275968
2016-07-21,22.92,23.189,22.76,22.829,32702028
2016-07-22,22.79,22.799,22.571,22.652,28313669
2016-07-25,22.558,22.693,22.252,22.349,40382921
2016-07-26,22.229,22.493,22.137,22.195,56239822
2016-07-27,23.939,23.958,23.591,23.637,92344820
2016-07-28,23.609,23.981,23.607,23.956,39869839
2016-07-29,23.921,24.004,23.804,23.926,27733688
2016-08-01,23.972,24.371,23.972,24.348,38167871
2016-08-02,24.348,24.353,23.878,23.988,33816556
2016-08-03,24.064,24.3,24.055,24.289,30202641
2016-08-04,24.371,24.468,24.302,24.438,27408650
2016-08-05,24.53,24.849,24.51,24.81,40553402
2016-08-08,24.819,25.015,24.736,25.015,28037220
2016-08-09,24.983,25.147,24.932,25.117,26315204
2016-08-10,25.094,25.137,24.874,24.93,24008505
2016-08-11,25.05,25.144,24.895,24.913,27484506
2016-08-12,24.879,25.031,24.879,24.971,18660434
2016-08-15,24.962,25.285,24.948,25.271,25868209
2016-08-16,25.306,25.444,25.209,25.248,33794448
2016-08-17,25.184,25.246,25.008,25.211,25355976
2016-08-18,25.214,25.299,25.165,25.179,21984703
2016-08-19,25.107,25.32,25.013,25.244,25368072
2016-08-22,25.128,25.184,24.895,25.047,25820230
2016-08-23,25.066,25.234,25.052,25.126,21257669
2016-08-24,25.06,25.103,24.856,24.937,23675081
2016-08-25,24.789,24.902,24.625,24.83,25086248
2016-08-26,24.793,24.918,24.54,24.685,27766291
2016-08-29,24.611,24.8,24.535,24.657,24970300
2016-08-30,24.422,24.583,24.353,24.468,24863945
2016-08-31,24.39,24.6,24.385,24.491,29662406
2016-09-01,24.5,24.653,24.38,24.636,26701523
2016-09-02,24.86,24.93,24.657,24.867,26802450
2016-09-06,24.907,24.999,24.817,24.86,26880391
2016-09-07,24.89,25.105,24.715,25.013,42364328
2016-09-08,24.757,24.761,24.293,24.357,53002026
2016-09-09,24.154,24.403,23.806,23.806,46556984
2016-09-12,23.695,24.403,23.667,24.339,45292770
2016-09-13,24.817,25.112,24.754,24.918,62176190
2016-09-14,25.098,26.091,25.068,25.8,112340318
2016-09-15,26.282,26.714,26.197,26.677,90613177
2016-09-16,26.573,26.806,26.324,26.527,79886911
2016-09-19,26.589,26.818,26.142,26.218,47023046
2016-09-20,26.095,26.342,25.971,26.215,34514269
2016-09-21,26.28,26.312,25.955,26.211,36003185
2016-09-22,26.395,26.532,26.315,26.458,31073984
2016-09-23,26.412,26.497,25.749,26.017,52481151
2016-09-26,25.77,26.174,25.749,26.056,29869442
2016-09-27,26.084,26.125,25.931,26.105,24607412
2016-09-28,26.243,26.462,26.183,26.303,29641085
2016-09-29,26.121,26.268,25.807,25.895,35886990
2016-09-30,25.959,26.169,25.807,26.095,36379106
2016-10-03,26.017,26.095,25.918,25.973,21701760
2016-10-04,26.098,26.386,25.998,26.084,29736835
2016-10-05,26.176,26.236,26.012,26.095,21453089
2016-10-06,26.245,26.393,26.114,26.289,28779313
2016-10-07,26.386,26.444,26.202,26.328,24358443
2016-10-10,26.55,26.949,26.481,26.788,36235956
2016-10-11,27.169,27.397,26.822,26.846,64041043
2016-10-12,27.088,27.233,26.949,27.086,37586787
2016-10-13,26.959,27.109,26.712,27.003,35192406
2016-10-14,27.21,27.277,27.037,27.153,35652191
2016-10-17,27.083,27.201,26.956,27.134,23624896
2016-10-18,27.28,27.286,27.111,27.116,24553478
2016-10-19,27.065,27.183,26.268,27.035,20034594
2016-10-20,26.975,27.095,26.852,27.021,24125801
2016-10-21,26.963,26.986,26.841,26.915,23192665
2016-10-24,27.03,27.178,27.007,27.157,23538673
2016-10-25,27.226,27.321,27.079,27.296,48128970
2016-10-26,26.386,26.707,26.155,26.682,66134219
2016-10-27,26.635,26.744,26.338,26.425,34562045
2016-10-28,26.285,26.594,26.188,26.25,37861662
2016-10-31,26.234,26.368,26.13,26.208,26419398
2016-11-01,26.19,26.262,25.514,25.735,43825812
2016-11-02,25.714,25.934,25.675,25.758,28331709
2016-11-03,25.75,25.862,25.419,25.484,26932602
2016-11-04,25.182,25.581,25.085,25.254,30836997
2016-11-07,25.542,25.641,25.398,25.618,32560000
2016-11-08,25.595,25.922,25.453,25.769,24254179
2016-11-09,25.495,25.829,25.071,25.727,59176361
2016-11-10,25.776,25.776,24.556,25.01,57134541
2016-11-11,24.808,25.261,24.723,25.159,34143898
2016-11-14,24.901,25.015,24.149,24.528,51175504
2016-11-15,24.727,24.985,24.632,24.853,32264510
2016-11-16,24.757,25.576,24.734,25.521,58840522
2016-11-17,25.479,25.604,25.252,25.511,27632003
2016-11-18,25.458,25.648,25.444,25.537,28428917
2016-11-21,25.551,25.985,25.525,25.924,29264571
2016-11-22,25.976,26.085,25.848,25.941,25965534
2016-11-23,25.839,25.873,25.6,25.808,27426394
2016-11-25,25.785,25.957,25.744,25.938,11475922
2016-11-28,25.855,26.095,25.846,25.887,27193983
2016-11-29,25.704,25.994,25.539,25.862,28528750
2016-11-30,25.885,26.034,25.586,25.644,36162258
2016-12-01,25.608,25.741,25.298,25.405,37086862
2016-12-02,25.331,25.544,25.256,25.5,26527997
2016-12-05,25.523,25.53,25.117,25.317,34324540
2016-12-06,25.407,25.607,25.335,25.511,26195462
2016-12-07,25.351,25.799,25.328,25.762,29998719
2016-12-08,25.723,26.087,25.662,26.015,27068316
2016-12-09,26.059,26.614,26.059,26.44,34402627
2016-12-12,26.286,26.683,26.101,26.289,26374377
2016-12-13,26.414,26.897,26.393,26.727,43733811
2016-12-14,26.693,26.962,26.679,26.727,34031834
2016-12-15,26.771,27.085,26.737,26.873,46524544
2016-12-16,27.024,27.031,26.833,26.908,44351134
2016-12-19,26.869,27.235,26.857,27.064,27779423
2016-12-20,27.087,27.263,27.073,27.136,21424965
2016-12-21,27.101,27.24,27.096,27.161,23783165
2016-12-22,26.996,27.034,26.832,26.983,26085854
2016-12-23,26.82,27.036,26.82,27.036,14249484
2016-12-27,27.036,27.333,27.029,27.208,18296855
2016-12-28,27.268,27.383,26.962,27.092,20905892
2016-12-29,27.02,27.173,27.008,27.085,15039519
2016-12-30,27.066,27.194,26.783,26.873,30586265
2017-01-03,26.869,26.992,26.628,26.95,28781865
2017-01-04,26.88,27.034,26.857,26.92,21118116
2017-01-05,26.897,27.116,26.871,27.057,22193587
2017-01-06,27.096,27.416,27.024,27.358,31751900
2017-01-09,27.368,27.711,27.365,27.609,33561948
2017-01-10,27.558,27.7,27.449,27.637,24462051
2017-01-11,27.551,27.827,27.519,27.785,27588593
2017-01-12,27.587,27.681,27.428,27.669,27086220
2017-01-13,27.637,27.755,27.567,27.621,26111948
2017-01-17,27.458,27.899,27.43,27.843,34439843
2017-01-18,27.843,27.959,27.776,27.841,23712961
2017-01-19,27.704,27.864,27.697,27.792,25597291
2017-01-20,27.948,27.948,27.782,27.843,32597892
2017-01-23,27.843,28.031,27.79,27.862,22050218
2017-01-24,27.739,27.867,27.727,27.836,23211038
2017-01-25,27.941,28.331,27.908,28.28,32586673
2017-01-26,28.231,28.41,28.215,28.294,26337576
2017-01-27,28.34,28.389,28.215,28.296,20562944
2017-01-30,28.059,28.222,27.997,28.222,30377503
2017-01-31,28.11,28.166,27.987,28.157,49200993
2017-02-01,29.475,30.277,29.47,29.874,111985040
2017-02-02,29.694,30.022,29.649,29.823,33710411
2017-02-03,29.772,29.976,29.737,29.95,24507301
2017-02-06,29.962,30.28,29.908,30.231,26845924
2017-02-07,30.289,30.649,30.268,30.519,38183841
2017-02-08,30.477,30.679,30.447,30.637,23004072
2017-02-09,30.678,30.863,30.554,30.857,28349859
2017-02-10,30.867,30.979,30.771,30.788,20065458
2017-02-13,31.011,31.184,30.934,31.06,23035421
2017-02-14,31.102,31.48,31.051,31.463,33226223
2017-02-15,31.58,31.755,31.37,31.577,35623100
2017-02-16,31.615,31.668,31.421,31.539,22584555
2017-02-17,31.482,31.652,31.482,31.626,22198197
2017-02-21,31.745,31.866,31.687,31.855,24507156
2017-02-22,31.792,31.953,31.717,31.95,20836932
2017-02-23,32.013,32.037,31.762,31.815,20788186
2017-02-24,31.671,31.845,31.524,31.845,21776585
2017-02-27,31.957,32.026,31.757,31.908,20257426
2017-02-28,31.943,32.026,31.855,31.922,23482860
2017-03-01,32.132,32.659,32.063,32.575,36414585
2017-03-02,32.624,32.689,32.335,32.381,26210984
2017-03-03,32.339,32.584,32.295,32.572,21571121
2017-03-06,32.476,32.57,32.297,32.47,21750044
2017-03-07,32.405,32.619,32.342,32.512,17446297
2017-03-08,32.379,32.577,32.349,32.391,18707236
2017-03-09,32.33,32.342,31.936,32.316,22155904
2017-03-10,32.449,32.474,32.307,32.423,19612801
2017-03-13,32.356,32.491,32.349,32.437,17421717
2017-03-14,32.461,32.542,32.353,32.388,15309065
2017-03-15,32.486,32.799,32.397,32.731,25691774
2017-03-16,32.792,32.861,32.684,32.785,19231998
2017-03-17,32.857,32.857,32.598,32.621,43884952
2017-03-20,32.717,32.973,32.677,32.964,21542038
2017-03-21,33.115,33.276,32.561,32.586,39529912
2017-03-22,32.588,32.997,32.568,32.955,25860165
2017-03-23,32.917,32.993,32.766,32.838,20346301
2017-03-24,32.973,33.029,32.705,32.773,22395563
2017-03-27,32.482,32.908,32.302,32.829,23575094
2017-03-28,32.836,33.565,32.768,33.509,33374805
2017-03-29,33.481,33.67,33.367,33.584,29189955
2017-03-30,33.6,33.672,33.439,33.54,21207252
2017-03-31,33.491,33.619,33.325,33.477,19661651
2017-04-03,33.488,33.584,33.334,33.486,19985714
2017-04-04,33.381,33.763,33.362,33.735,19891354
2017-04-05,33.607,33.896,33.512,33.561,27717854
2017-04-06,33.623,33.677,33.428,33.477,21149034
2017-04-07,33.493,33.598,33.386,33.402,16658543
2017-04-10,33.463,33.528,33.3,33.362,18933397
2017-04-11,33.309,33.404,32.638,33.004,30379376
2017-04-12,32.997,33.125,32.859,33.043,20350000
2017-04-13,33.069,33.178,32.868,32.868,17822880
2017-04-17,32.969,33.062,32.826,33.05,16582094
2017-04-18,32.952,33.099,32.882,32.903,14697544
2017-04-19,33.062,33.09,32.729,32.782,17328375
2017-04-20,32.908,33.304,32.894,33.192,23319562
2017-04-21,33.192,33.248,33.055,33.153,17320928
2017-04-24,33.439,33.544,33.365,33.472,17116599
2017-04-25,33.535,33.766,33.526,33.679,18216472
2017-04-26,33.665,33.696,33.411,33.481,19614287
2017-04-27,33.538,33.593,33.395,33.507,13948980
2017-04-28,33.577,33.626,33.386,33.474,20247187
2017-05-01,33.812,34.302,33.78,34.157,32818760
2017-05-02,34.381,34.509,34.218,34.374,39752670
2017-05-03,33.926,34.369,33.619,34.269,45142806
2017-05-04,34.143,34.288,33.978,34.145,23275690
2017-05-05,34.199,34.716,34.199,34.712,26787359
2017-05-08,34.728,35.816,34.728,35.655,48339210
2017-05-09,35.856,36.091,35.758,35.884,35942435
2017-05-10,35.8,35.872,35.446,35.714,25670456
2017-05-11,35.67,36.049,35.638,36.021,25596687
2017-05-12,36.197,36.599,36.19,36.524,32221756
2017-05-15,36.503,36.653,36.279,36.431,25700983
2017-05-16,36.487,36.515,36.201,36.377,19904679
2017-05-17,35.939,36.166,35.029,35.156,49482818
2017-05-18,35.394,35.879,35.361,35.691,33159664
2017-05-19,35.888,36.028,35.712,35.813,26733798
2017-05-22,36.033,36.169,35.778,36.031,22340069
2017-05-23,36.244,36.244,35.872,35.986,19430358
2017-05-24,35.996,36.073,35.722,35.879,19118319
2017-05-25,35.97,36.115,35.806,36.003,19044463
2017-05-26,36.033,36.089,35.872,35.942,21632202
2017-05-30,35.897,36.134,35.876,35.956,20034934
2017-05-31,36.026,36.073,35.654,35.743,23162873
2017-06-01,35.839,35.876,35.617,35.841,16180143
2017-06-02,35.935,36.372,35.773,36.372,27285861
2017-06-05,36.113,36.138,35.907,36.017,24803858
2017-06-06,36.01,36.456,35.982,36.138,26249630
2017-06-07,36.272,36.496,36.145,36.354,20678772
2017-06-08,36.325,36.393,36.127,36.265,20771367
2017-06-09,36.311,36.311,34.166,34.858,64882700
2017-06-12,34.1,34.182,33.345,34.025,71563614
2017-06-13,34.433,34.5,33.962,34.299,33749154
2017-06-14,34.512,34.512,33.656,33.965,31224203
2017-06-15,33.534,33.805,33.274,33.761,31348832
2017-06-16,33.642,33.81,33.272,33.288,49180748
2017-06-19,33.614,34.334,33.614,34.241,31449132
2017-06-20,34.365,34.365,33.913,33.93,24572170
2017-06-21,34.049,34.177,33.836,34.131,21064679
2017-06-22,34.107,34.325,33.955,34.075,18673365
2017-06-23,33.958,34.433,33.953,34.227,25997976
2017-06-26,34.435,34.695,34.016,34.119,25524661
2017-06-27,33.93,34.199,33.604,33.63,24423643
2017-06-28,33.808,34.187,33.497,34.121,21915939
2017-06-29,33.859,33.958,33.291,33.618,31116980
2017-06-30,33.798,33.918,33.642,33.698,22328979
2017-07-03,33.899,33.997,33.483,33.576,14258300
2017-07-05,33.621,33.878,33.395,33.714,20758795
2017-07-06,33.464,33.576,33.321,33.396,23374374
2017-07-07,33.436,33.869,33.436,33.735,18505351
2017-07-10,33.719,34.149,33.546,33.941,21030466
2017-07-11,33.864,34.126,33.782,34.051,18311156
2017-07-12,34.131,34.203,33.885,34.1,23617964
2017-07-13,34.044,34.744,34.03,34.575,24922788
2017-07-14,34.622,34.94,34.472,34.872,19961788
2017-07-17,34.821,35.308,34.762,34.994,23243713
2017-07-18,34.91,35.127,34.786,35.116,17713795
2017-07-19,35.209,35.429,35.085,35.336,20615419
2017-07-20,35.448,35.504,35.142,35.177,17053326
2017-07-21,35.095,35.2,34.835,35.16,24671002
2017-07-24,35.233,35.668,35.074,35.586,21122730
2017-07-25,35.518,35.996,35.518,35.738,18612649
2017-07-26,35.881,36.017,35.813,35.907,15172136
2017-07-27,35.974,36.031,34.465,35.228,32175875
2017-07-28,35.071,35.151,34.908,34.98,16832947
2017-07-31,35.074,35.174,34.66,34.8,19422655
2017-08-01,34.886,35.149,34.725,35.109,24725526
2017-08-02,37.268,37.378,36.538,36.768,69222793
2017-08-03,36.747,36.784,36.272,36.4,26000738
2017-08-04,36.517,36.829,36.428,36.592,20349532
2017-08-07,36.749,37.184,36.658,37.158,21870321
2017-08-08,37.109,37.865,37.032,37.456,35775675
2017-08-09,37.264,37.734,37.229,37.685,25640394
2017-08-10,37.565,37.589,36.327,36.489,39081017
2017-08-11,36.79,37.253,36.665,36.997,25943187
2017-08-14,37.429,37.638,37.295,37.553,21754810
2017-08-15,37.744,38.104,37.622,37.965,27936774
2017-08-16,38.044,38.178,37.624,37.812,27321761
2017-08-17,37.711,37.756,37.081,37.086,26925694
2017-08-18,37.086,37.471,36.818,37.001,27012525
2017-08-21,37.001,37.093,36.44,36.933,26145653
2017-08-22,37.173,37.589,37.124,37.537,21297812
2017-08-23,37.37,37.699,37.326,37.584,19198189
2017-08-24,37.69,37.763,37.248,37.417,19029621
2017-08-25,37.506,37.72,37.417,37.556,25015218
2017-08-28,37.622,38.059,37.572,37.934,25279674
2017-08-29,37.612,38.322,37.589,38.272,29307862
2017-08-30,38.481,38.503,38.202,38.376,26973946
2017-08-31,38.444,38.651,38.406,38.528,26412439
2017-09-01,38.716,38.749,38.442,38.54,16508568
2017-09-05,38.47,38.587,37.72,38.077,29317054
2017-09-06,38.225,38.291,37.711,38.037,21179047
2017-09-07,38.08,38.115,37.673,37.885,21722995
2017-09-08,37.791,37.859,37.243,37.267,28183159
2017-09-11,37.706,38.07,37.563,37.941,31028926
2017-09-12,38.202,38.519,37.3,37.791,71139119
2017-09-13,37.558,37.579,37.098,37.506,44393752
2017-09-14,37.351,37.448,37.14,37.185,23073646
2017-09-15,37.229,37.817,37.119,37.561,48203642
2017-09-18,37.615,37.706,37.118,37.276,27939718
2017-09-19,37.474,37.535,37.222,37.29,20347352
2017-09-20,37.095,37.18,36.139,36.665,51693239
2017-09-21,36.602,36.602,35.885,36.036,36643382
2017-09-22,35.714,35.773,35.371,35.683,46114424
2017-09-25,35.237,35.669,35.042,35.369,43922334
2017-09-26,35.658,36.16,35.636,35.977,35470985
2017-09-27,36.132,36.348,36.071,36.233,24959552
2017-09-28,36.153,36.245,35.874,36.01,21896592
2017-09-29,35.994,36.21,35.709,36.207,25856530
2017-10-02,36.24,36.285,35.878,36.135,18524860
2017-10-03,36.181,36.435,36.158,36.292,16146388
2017-10-04,36.092,36.146,35.817,36.057,19844177
2017-10-05,36.221,36.517,36.191,36.506,21032800
2017-10-06,36.407,36.529,36.311,36.485,16423749
2017-10-09,36.604,36.821,36.528,36.611,16200129
2017-10-10,36.662,37.119,36.438,36.626,15456331
2017-10-11,36.642,36.879,36.59,36.778,16607693
2017-10-12,36.731,36.971,36.586,36.649,16045720
2017-10-13,36.821,36.95,36.745,36.882,16287608
2017-10-16,37.095,37.589,37.037,37.561,23894630
2017-10-17,37.537,37.793,37.408,37.699,18816438
2017-10-18,37.687,37.756,37.495,37.532,16158659
2017-10-19,36.825,36.903,36.419,36.644,42111326
2017-10-20,36.792,37.06,36.64,36.708,23612246
2017-10-23,36.858,37.046,36.532,36.689,21654461
2017-10-24,36.717,36.983,36.696,36.907,17137731
2017-10-25,36.863,37.013,36.478,36.745,20126554
2017-10-26,36.938,37.079,36.832,36.98,16751691
2017-10-27,37.422,38.434,37.283,38.305,43904150
2017-10-30,38.503,39.485,38.463,39.167,43923292
2017-10-31,39.445,39.856,39.219,39.712,35474672
2017-11-01,39.907,39.924,38.907,39.207,33100847
2017-11-02,39.384,39.586,38.829,39.494,32710040
2017-11-03,40.878,40.939,40.201,40.525,58683826
2017-11-06,40.494,41.11,40.342,40.936,34242566
2017-11-07,40.857,41.171,40.784,41.068,23910914
2017-11-08,41.033,41.404,40.955,41.404,23907639
2017-11-09,41.139,41.37,40.676,41.319,28636531
2017-11-10,41.287,41.351,41.089,41.183,25061183
2017-11-13,40.907,41.143,40.884,41.018,16828025
2017-11-14,40.799,40.903,40.36,40.398,23588451
2017-11-15,40.075,40.157,39.7,39.865,28702351
2017-11-16,40.36,40.523,40.153,40.341,23497326
2017-11-17,40.327,40.41,39.997,40.117,21665811
2017-11-20,40.15,40.214,39.978,40.077,15974387
2017-11-21,40.266,40.954,40.266,40.822,24875471
2017-11-22,40.874,41.261,40.801,41.252,24997274
2017-11-24,41.285,41.379,41.177,41.254,14026519
2017-11-27,41.273,41.28,40.87,41.046,20536313
2017-11-28,41.096,41.23,40.521,40.806,25468442
2017-11-29,40.702,40.771,39.412,39.959,40788324
2017-11-30,40.183,40.587,39.714,40.518,40172368
2017-12-01,40.07,40.476,39.728,40.33,39590080
2017-12-04,40.667,40.7,39.995,40.035,32115052
2017-12-05,39.86,40.44,39.705,39.997,27008428
2017-12-06,39.493,40.13,39.247,39.849,28224357
2017-12-07,39.853,40.186,39.825,39.922,24469613
2017-12-08,40.198,40.318,39.804,39.934,23096872
2017-12-11,39.893,40.763,39.797,40.712,33092051
2017-12-12,40.589,40.646,40.427,40.483,18945457
2017-12-13,40.672,40.917,40.554,40.617,23142242
2017-12-14,40.648,40.82,40.471,40.605,20219307
2017-12-15,40.938,41.065,40.662,41.018,37054632
2017-12-18,41.233,41.78,41.228,41.596,28831533
2017-12-19,41.268,41.353,41.046,41.152,27078872
2017-12-20,41.23,41.36,40.848,41.108,23000392
2017-12-21,41.065,41.501,41.049,41.263,20356826
2017-12-22,41.186,41.36,41.143,41.263,16052615
2017-12-26,40.271,40.429,40.007,40.216,32968167
2017-12-27,40.106,40.266,40.014,40.224,21672062
2017-12-28,40.318,40.518,40.195,40.337,15997739
2017-12-29,40.205,40.221,39.898,39.901,25643711
2018-01-02,40.12,40.624,39.908,40.615,25048048
2018-01-03,40.679,41.155,40.544,40.608,28819653
2018-01-04,40.681,40.9,40.572,40.796,22211345
2018-01-05,40.893,41.348,40.801,41.261,23016177
2018-01-08,41.108,41.405,41.009,41.108,20134092
2018-01-09,41.155,41.275,40.886,41.103,21262614
2018-01-10,40.827,41.096,40.789,41.094,23589129
2018-01-11,41.164,41.376,41.141,41.327,17523256
2018-01-12,41.539,41.817,41.414,41.754,25039531
2018-01-16,41.945,42.296,41.53,41.542,29159005
2018-01-17,41.532,42.263,41.277,42.228,32752734
2018-01-18,42.291,42.463,42.027,42.265,30234512
2018-01-19,42.112,42.341,41.829,42.077,30827809
2018-01-22,41.803,41.916,41.638,41.733,26023683
2018-01-23,41.803,42.308,41.69,41.742,31702531
2018-01-24,41.791,41.803,40.837,41.077,50562257
2018-01-25,41.145,41.249,40.207,40.344,39661804
2018-01-26,40.554,40.554,40.096,40.438,37121805
2018-01-29,40.12,40.12,39.391,39.601,48434424
2018-01-30,39.028,39.462,38.832,39.368,45137026
2018-01-31,39.344,39.714,39.257,39.476,30984099
2018-02-01,39.415,39.757,39.318,39.559,38099665
2018-02-02,39.139,39.328,37.748,37.842,85436075
2018-02-05,37.512,38.639,36.781,36.897,66090446
2018-02-06,36.505,38.601,36.31,38.439,66625484
2018-02-07,38.453,38.526,37.505,37.616,50852130
2018-02-08,37.793,37.96,36.552,36.581,49594129
2018-02-09,37.183,37.377,35.566,37.026,66723743
2018-02-12,37.521,38.797,37.287,38.518,60560145
2018-02-13,38.338,39.001,38.267,38.904,32104756
2018-02-14,38.596,39.661,38.558,39.621,39669178
2018-02-15,40.194,40.975,40.007,40.951,50609595
2018-02-16,40.802,41.385,40.663,40.819,39638793
2018-02-20,40.729,41.252,40.58,40.681,33531012
2018-02-21,40.913,41.219,40.483,40.497,35833514
2018-02-22,40.67,41.179,40.648,40.835,30504116
2018-02-23,41.112,41.581,41.082,41.546,33329232
2018-02-26,41.747,42.466,41.714,42.367,36886432
2018-02-27,42.398,42.724,42.175,42.23,38685165
2018-02-28,42.436,42.758,42.149,42.166,33604574
2018-03-01,42.265,42.559,40.873,41.427,48801970
2018-03-02,40.906,41.735,40.823,41.714,38453950
2018-03-05,41.477,42.076,41.314,41.858,28401366
2018-03-06,42.116,42.197,41.695,41.822,23788506
2018-03-07,41.413,41.628,41.254,41.434,31703462
2018-03-08,41.541,41.929,41.444,41.886,23163767
2018-03-09,42.128,42.611,41.993,42.606,31385134
2018-03-12,42.679,43.177,42.66,43.018,32055405
2018-03-13,43.224,43.439,42.431,42.604,31168404
2018-03-14,42.687,42.734,42.092,42.241,29075469
2018-03-15,42.256,42.668,42.154,42.291,22584565
2018-03-16,42.291,42.402,42.047,42.142,36836456
2018-03-19,41.976,42.012,41.11,41.498,32804695
2018-03-20,41.484,41.853,41.413,41.484,19314039
2018-03-21,41.437,41.448,40.542,40.544,35247358
2018-03-22,40.244,40.878,39.912,39.971,41051076
2018-03-23,39.862,40.225,39.046,39.046,40248954
2018-03-26,39.787,40.977,39.401,40.899,36272617
2018-03-27,41.115,41.463,39.514,39.851,38962839
2018-03-28,39.593,40.248,39.105,39.41,41668545
2018-03-29,39.725,40.658,39.51,39.718,38398505
2018-04-02,39.448,39.993,38.934,39.458,37586791
2018-04-03,39.685,39.948,39.031,39.862,30278046
2018-04-04,39.031,40.719,39.005,40.625,34605489
2018-04-05,40.854,41.245,40.736,40.906,26933197
2018-04-06,40.473,40.831,39.817,39.86,35005290
2018-04-09,40.215,40.975,40.208,40.255,29017718
2018-04-10,40.954,41.19,40.606,41.013,28614241
2018-04-11,40.771,41.171,40.646,40.821,22431640
2018-04-12,41.051,41.427,40.963,41.224,22889285
2018-04-13,41.375,41.626,41.155,41.363,25124255
2018-04-16,41.434,41.709,41.387,41.621,21578420
2018-04-17,41.78,42.36,41.761,42.194,26605442
2018-04-18,42.092,42.331,41.872,42.099,20754538
2018-04-19,41.134,41.519,40.873,40.906,34808800
2018-04-20,40.386,40.532,39.162,39.23,65491140
2018-04-23,39.493,39.514,38.844,39.117,36515477
2018-04-24,39.218,39.375,38.165,38.572,33692017
2018-04-25,38.496,39.159,38.447,38.74,28382084
2018-04-26,38.852,39.233,38.674,38.875,27963014
2018-04-27,38.823,38.901,38.025,38.425,35655839
2018-04-30,38.38,39.595,38.312,39.121,42427424
2018-05-01,39.394,40.054,39.124,40.03,53569376
2018-05-02,41.482,42.078,41.143,41.799,66539371
2018-05-03,41.635,42.019,41.295,41.875,34068180
2018-05-04,42.197,43.617,42.178,43.517,56201317
2018-05-07,43.837,44.426,43.735,43.832,42451423
2018-05-08,43.792,44.083,43.48,44.043,28402777
2018-05-09,44.161,44.363,43.846,44.353,23211241
2018-05-10,44.443,45.066,44.422,44.988,27989289
2018-05-11,45.031,45.166,44.546,44.817,26212221
2018-05-14,44.917,45.04,44.644,44.713,20778772
2018-05-15,44.387,44.456,43.988,44.306,23695159
2018-05-16,44.218,44.786,44.202,44.72,19183064
2018-05-17,44.677,44.893,44.287,44.437,17294029
2018-05-18,44.484,44.632,44.232,44.275,18297728
2018-05-21,44.677,44.979,44.418,44.589,18400787
2018-05-22,44.767,44.886,44.387,44.477,15240704
2018-05-23,44.285,44.796,44.145,44.762,20058415
2018-05-24,44.86,44.876,44.251,44.713,23233975
2018-05-25,44.732,45.069,44.594,44.815,17460963
2018-05-29,44.582,44.855,44.408,44.653,22514075
2018-05-30,44.61,44.677,44.387,44.558,18690547
2018-05-31,44.491,44.732,44.235,44.408,27482793
2018-06-01,44.674,45.214,44.617,45.209,23442510
2018-06-04,45.542,45.965,45.473,45.587,26266174
2018-06-05,45.882,46.088,45.713,45.939,21565963
2018-06-06,46.015,46.122,45.608,46.098,20933619
2018-06-07,46.136,46.15,45.708,45.974,21347180
2018-06-08,45.43,45.627,45.097,45.556,26656799
2018-06-11,45.473,45.62,45.202,45.444,18308460
2018-06-12,45.482,45.772,45.425,45.694,16911141
2018-06-13,45.727,45.837,45.257,45.318,21638393
2018-06-14,45.52,45.525,45.204,45.342,21610074
2018-06-15,45.159,45.19,44.739,44.876,61719160
2018-06-18,44.648,44.967,44.487,44.853,18484865
2018-06-19,43.997,44.28,43.596,44.128,33578455
2018-06-20,44.285,44.487,44.137,44.32,20628701
2018-06-21,44.499,44.76,43.95,44.073,25711898
2018-06-22,44.23,44.237,43.893,43.945,27200447
2018-06-25,43.584,43.945,42.949,43.291,31663096
2018-06-26,43.486,44.328,43.379,43.828,24569201
2018-06-27,44.019,44.506,43.733,43.764,25285328
2018-06-28,43.75,44.251,43.679,44.083,17365235
2018-06-29,44.27,44.484,43.467,43.99,22737666
2018-07-02,43.684,44.511,43.588,44.482,17731343
2018-07-03,44.627,44.665,43.617,43.707,13954806
2018-07-05,44.026,44.299,43.793,44.059,16604248
2018-07-06,44.064,44.779,44.011,44.67,17485245
2018-07-09,45.033,45.314,44.986,45.29,19756634
2018-07-10,45.321,45.456,45.195,45.235,15939149
2018-07-11,44.796,45.1,44.584,44.648,18831470
2018-07-12,45.04,45.487,44.988,45.397,18041131
2018-07-13,45.409,45.589,45.366,45.468,12519792
2018-07-16,45.513,45.782,45.252,45.368,15043110
2018-07-17,45.093,45.597,44.962,45.497,15534523
2018-07-18,45.575,45.58,45.136,45.247,16393381
2018-07-19,45.078,45.758,45.078,45.599,20286752
2018-07-20,45.575,45.73,45.193,45.494,20706042
2018-07-23,45.314,45.618,45.048,45.535,15989365
2018-07-24,45.734,46.022,45.639,45.865,18697898
2018-07-25,45.879,46.305,45.73,46.298,16826483
2018-07-26,46.248,46.568,46.01,46.153,19075964
2018-07-27,46.338,46.386,45.176,45.385,24023972
2018-07-30,45.604,45.675,44.931,45.131,21029535
2018-07-31,45.223,45.661,44.995,45.221,39373038
2018-08-01,47.322,47.947,46.889,47.885,67935716
2018-08-02,47.666,49.52,47.612,49.285,62404012
2018-08-03,49.199,49.606,48.831,49.427,33447396
2018-08-06,49.43,49.727,49.209,49.684,25425387
2018-08-07,49.743,49.786,49.135,49.218,25587387
2018-08-08,48.966,49.385,48.603,49.251,22525487
2018-08-09,49.259,49.853,49.24,49.639,23492626
2018-08-10,49.451,49.866,49.286,49.492,24611202
2018-08-13,49.532,50.307,49.532,49.811,25890880
2018-08-14,50.119,50.214,49.666,50.021,20748010
2018-08-15,49.895,50.257,49.682,50.138,28807564
2018-08-16,50.498,50.989,50.431,50.872,28500367
2018-08-17,50.901,51.976,50.834,51.888,35426997
2018-08-20,52.012,52.27,51.299,51.383,30287695
2018-08-21,51.702,51.795,51.042,51.282,26159755
2018-08-22,51.058,51.597,50.996,51.285,19018131
2018-08-23,51.189,51.762,51.178,51.39,18883224
2018-08-24,51.655,51.726,51.299,51.55,18476356
2018-08-27,51.786,52.165,51.59,51.974,20525117
2018-08-28,52.229,52.594,52.208,52.394,22776766
2018-08-29,52.501,53.298,52.325,53.176,27254804
2018-08-30,53.24,54.435,53.038,53.665,48793824
2018-08-31,54.018,54.581,53.896,54.285,43340134
2018-09-04,54.471,54.655,54.046,54.459,27390132
2018-09-05,54.609,54.771,53.682,54.104,33332960
2018-09-06,53.951,54.218,52.775,53.205,34289976
2018-09-07,52.907,53.746,52.635,52.775,37619810
2018-09-10,52.692,52.907,51.624,52.067,39516453
2018-09-11,51.991,53.491,51.645,53.383,35749049
2018-09-12,53.643,53.658,52.427,52.721,49278740
2018-09-13,53.305,54.457,53.078,53.994,41706377
2018-09-14,53.837,54.097,53.066,53.381,31999289
2018-09-17,52.978,53.169,51.814,51.96,37195133
2018-09-18,51.938,52.907,51.779,52.046,31571712
2018-09-19,52.108,52.375,51.344,52.077,27123833
2018-09-20,52.523,53.009,52.263,52.472,26608794
2018-09-21,52.651,52.79,51.819,51.907,96246748
2018-09-24,51.707,52.766,51.662,52.654,27693358
2018-09-25,52.406,53.138,52.394,52.988,24554379
2018-09-26,52.704,53.36,52.408,52.565,23984706
2018-09-27,53.376,54.001,53.31,53.646,30181227
2018-09-28,53.608,53.858,53.424,53.834,22929364
2018-10-01,54.361,54.712,53.98,54.197,23600802
2018-10-02,54.194,54.85,54.046,54.678,24788170
2018-10-03,54.862,55.678,54.798,55.344,28654799
2018-10-04,55.036,55.411,54.07,54.371,32042000
2018-10-05,54.364,54.471,52.604,53.488,33580463
2018-10-08,52.992,53.61,52.513,53.364,29663923
2018-10-09,53.333,54.199,53.002,54.104,26891029
2018-10-10,53.767,53.98,51.523,51.597,41990554
2018-10-11,51.158,52.346,50.634,51.142,53124392
2018-10-12,52.565,53.152,51.712,52.969,40337851
2018-10-15,52.742,52.902,51.814,51.836,30791007
2018-10-16,52.21,53.178,51.693,52.978,29183963
2018-10-17,53.014,53.095,52.308,52.749,22885397
2018-10-18,51.955,52.403,50.796,51.516,32581315
2018-10-19,52.003,52.766,51.852,52.301,33078726
2018-10-22,52.415,53.267,52.213,52.62,28792082
2018-10-23,51.471,53.24,51.201,53.116,38767846
2018-10-24,53.085,53.474,51.163,51.294,40925163
2018-10-25,51.919,52.794,51.69,52.418,29855768
2018-10-26,51.488,52.511,50.717,51.583,47258375
2018-10-29,52.272,52.391,49.148,50.615,45935520
2018-10-30,50.355,51.316,49.906,50.868,36659990
2018-10-31,51.721,52.573,51.659,52.193,38358933
2018-11-01,52.239,53.028,51.705,52.995,58323180
2018-11-02,49.973,50.951,48.991,49.48,91328654
2018-11-05,48.721,48.743,47.259,48.075,66163669
2018-11-06,48.154,48.821,48.099,48.595,31882881
2018-11-07,49.119,50.095,48.681,50.069,33424434
2018-11-08,50.251,50.285,49.478,49.895,25362636
2018-11-09,49.191,49.301,48.401,48.932,34365750
2018-11-12,47.623,47.827,46.377,46.468,51135518
2018-11-13,45.86,47.188,45.817,46.003,46882936
2018-11-14,46.403,46.542,44.496,44.704,60800957
2018-11-15,45.084,45.941,44.728,45.807,46478801
2018-11-16,45.589,46.659,45.34,46.314,36928253
2018-11-19,45.47,45.637,44.271,44.479,41920872
2018-11-20,42.686,43.428,42.002,42.354,67825247
2018-11-21,43.012,43.141,42.251,42.306,31124210
2018-11-23,41.866,42.262,41.186,41.231,23623972
2018-11-26,41.698,41.868,40.746,41.789,44998520
2018-11-27,41.045,41.825,40.894,41.698,41387377
2018-11-28,42.294,43.385,41.863,43.301,46062539
2018-11-29,43.713,43.747,42.526,42.969,41769992
2018-11-30,43.146,43.155,42.366,42.737,39531549
2018-12-03,44.144,44.259,43.366,44.23,40798002
2018-12-04,43.304,43.648,42.184,42.284,41344282
2018-12-06,41.105,41.827,40.784,41.813,43098410
2018-12-07,41.519,41.758,40.277,40.322,42281631
2018-12-10,39.487,40.705,39.087,40.588,62025994
2018-12-11,41.081,41.112,39.965,40.355,47281665
2018-12-12,40.779,41.143,40.449,40.468,35627674
2018-12-13,40.801,41.298,40.576,40.911,31897827
2018-12-14,40.444,40.463,39.554,39.602,40703710
2018-12-17,39.594,40.288,38.944,39.233,44287922
2018-12-18,39.578,40.092,39.341,39.743,33841518
2018-12-19,39.726,40.073,38.072,38.503,49047297
2018-12-20,38.386,38.795,37.165,37.532,64772960
2018-12-21,37.539,37.85,35.809,36.072,95744384
2018-12-24,35.454,36.268,35.081,35.138,37169232
2018-12-26,35.49,37.627,35.112,37.613,58582544
2018-12-27,37.295,37.517,35.914,37.369,53117065
2018-12-28,37.692,37.936,36.986,37.388,42291424
2018-12-31,37.938,38.137,37.448,37.749,35003466
2019-01-02,37.067,38.015,36.909,37.792,37039737
2019-01-03,34.456,34.873,33.983,34.028,91312195
2019-01-04,34.588,35.55,34.413,35.481,58607070
2019-01-07,35.586,35.617,34.916,35.402,54777764
2019-01-08,35.792,36.333,35.543,36.077,41025314
2019-01-09,36.206,36.981,35.809,36.689,45099081
2019-01-10,36.495,36.847,36.103,36.806,35780670
2019-01-11,36.586,36.783,36.258,36.445,27023241
2019-01-14,36.1,36.201,35.71,35.897,32439186
2019-01-15,35.962,36.708,35.909,36.632,28710324
2019-01-16,36.634,37.304,36.615,37.079,30569706
2019-01-17,36.902,37.73,36.677,37.299,29821160
2019-01-18,37.692,37.783,37.328,37.529,33751023
2019-01-22,37.431,37.508,36.524,36.687,30393970
2019-01-23,36.89,37.127,36.304,36.835,23130570
2019-01-24,36.881,36.969,36.313,36.543,25441549
2019-01-25,37.209,37.843,36.931,37.754,33547893
2019-01-28,37.283,37.412,36.773,37.405,26192058
2019-01-29,37.393,37.843,36.881,37.017,41587239
2019-01-30,39.068,39.762,38.345,39.547,61109780
2019-01-31,39.752,40.444,39.381,39.831,40739649
2019-02-01,39.956,40.439,39.709,39.851,32668138
2019-02-04,40.064,41.081,40.032,40.982,31495582
2019-02-05,41.368,41.899,41.246,41.684,36101628
2019-02-06,41.796,42.016,41.365,41.698,28239591
2019-02-07,41.258,41.626,40.765,40.908,31741690
2019-02-08,40.615,41.016,40.478,40.956,23819966
2019-02-11,41.11,41.148,40.677,40.721,20993425
2019-02-12,40.882,41.098,40.786,41.072,22283523
2019-02-13,41.192,41.454,40.838,40.901,22490233
2019-02-14,40.788,41.16,40.709,41.05,21835747
2019-02-15,41.158,41.266,40.798,40.959,24626814
2019-02-19,40.788,41.204,40.735,41.081,18972826
2019-02-20,41.144,41.656,41.096,41.346,26114362
2019-02-21,41.29,41.427,40.93,41.112,17249670
2019-02-22,41.237,41.579,41.189,41.571,18913154
2019-02-25,41.857,42.268,41.807,41.874,21873358
2019-02-26,41.749,42.131,41.619,41.898,17070211
2019-02-27,41.629,42.059,41.514,42.028,27835389
2019-02-28,41.896,42.038,41.559,41.615,28215416
2019-03-01,41.886,42.095,41.552,42.052,25886167
2019-03-04,42.225,42.72,41.812,42.264,27436203
2019-03-05,42.285,42.3,41.949,42.187,19737419
2019-03-06,41.98,42.177,41.805,41.944,20810384
2019-03-07,41.788,41.925,41.343,41.458,24796374
2019-03-08,40.935,41.595,40.737,41.557,23999358
2019-03-11,42.177,43.05,42.143,42.997,32011034
2019-03-12,43.261,43.903,43.11,43.48,32467584
2019-03-13,43.802,44.054,43.482,43.672,31032524
2019-03-14,44.198,44.246,43.876,44.157,23579508
2019-03-15,44.427,45.023,44.16,44.732,39042912
2019-03-18,44.655,45.277,44.653,45.189,26219832
2019-03-19,45.268,45.422,44.684,44.83,31646369
2019-03-20,44.758,45.542,44.398,45.222,31035231
2019-03-21,45.669,47.186,45.619,46.888,51034237
2019-03-22,46.948,47.513,45.852,45.917,42407666
2019-03-25,46.027,46.14,44.847,45.362,43845293
2019-03-26,46.063,46.357,44.362,44.893,49800538
2019-03-27,45.364,45.607,44.835,45.297,29848427
2019-03-28,45.412,45.559,45.071,45.357,20780363
2019-03-29,45.624,45.684,45.314,45.652,23563961
2019-04-01,46.059,46.068,45.275,45.962,27861964
2019-04-02,45.926,46.736,45.917,46.631,22765732
2019-04-03,46.446,47.227,46.421,46.95,23271830
2019-04-04,46.816,47.195,46.419,47.032,19114275
2019-04-05,47.215,47.371,47.09,47.347,18526644
2019-04-08,47.207,48.123,47.188,48.092,25881697
2019-04-09,48.145,48.753,47.883,47.948,35768237
2019-04-10,47.751,48.246,47.63,48.217,21695288
2019-04-11,48.272,48.308,47.693,47.815,20900808
2019-04-12,47.876,48.101,47.157,47.796,27760668
2019-04-15,47.727,48.032,47.59,47.883,17536646
2019-04-16,47.938,48.397,47.722,47.888,25696385
2019-04-17,47.957,48.88,47.734,48.82,28906780
2019-04-18,48.818,49.065,48.673,48.996,24195766
2019-04-22,48.748,49.255,48.63,49.157,19439545
2019-04-23,49.132,49.93,49.005,49.866,23322991
2019-04-24,49.837,50.106,49.762,49.789,17540609
2019-04-25,49.709,49.933,49.298,49.337,18543206
2019-04-26,49.245,49.269,48.577,49.101,18649102
2019-04-29,49.125,49.503,48.996,49.176,22204716
2019-04-30,48.803,48.885,47.854,48.229,46534923
2019-05-01,50.442,51.747,50.286,50.596,64827328
2019-05-02,50.433,51.108,50.022,50.267,31996324
2019-05-03,50.685,50.913,50.526,50.892,20892378
2019-05-06,49.099,50.192,48.909,50.106,32443113
2019-05-07,49.481,49.851,48.267,48.755,38763698
2019-05-08,48.524,49.351,48.488,48.765,26339504
2019-05-09,48.164,48.472,47.265,48.241,34908607
2019-05-10,47.633,47.978,46.511,47.575,41208712
2019-05-13,45.29,45.717,44.118,44.81,57430623
2019-05-14,44.977,45.77,44.735,45.519,36529677
2019-05-15,44.943,46.265,44.882,46.065,26544718
2019-05-16,45.821,46.439,45.563,45.862,33031364
2019-05-17,45.102,46.06,45.061,45.601,32879090
2019-05-20,44.279,44.48,43.498,44.175,38612290
2019-05-21,44.689,45.36,44.564,45.022,28364848
2019-05-22,44.554,44.808,44.045,44.101,29748556
2019-05-23,43.382,43.56,42.902,43.348,36529736
2019-05-24,43.478,43.946,43.097,43.181,23714686
2019-05-28,43.169,43.572,42.926,43.003,27948160
2019-05-29,42.566,43.273,42.465,42.798,28481165
2019-05-30,42.935,43.244,42.626,43.02,21218412
2019-05-31,42.52,42.945,42.221,42.24,27043584
2019-06-03,42.368,42.928,41.082,41.813,40396069
2019-06-04,42.33,43.389,42.108,43.343,30967961
2019-06-05,44.463,44.634,43.705,44.043,29773427
2019-06-06,44.173,44.75,43.949,44.689,22526311
2019-06-07,45.001,46.306,44.822,45.879,30684393
2019-06-10,46.279,47.138,46.234,46.465,26220851
2019-06-11,47.015,47.29,46.711,47.003,26932882
2019-06-12,46.796,47.283,46.661,46.854,18253189
2019-06-13,46.977,47.481,46.711,46.844,21674625
2019-06-14,46.217,46.709,45.915,46.504,18761474
2019-06-17,46.542,47.039,46.366,46.781,14669144
2019-06-18,47.302,48.325,47.1,47.882,26551004
2019-06-19,48.178,48.227,47.606,47.742,21124235
2019-06-20,48.345,48.403,47.78,48.125,21513988
2019-06-21,47.966,48.461,47.809,47.961,47800589
2019-06-24,47.903,48.294,47.814,47.913,18220421
2019-06-25,47.877,48.077,47.119,47.187,21070334
2019-06-26,47.717,48.494,47.616,48.207,26067512
2019-06-27,48.325,48.634,48.152,48.193,20899717
2019-06-28,47.937,48.135,47.544,47.754,31110642
2019-07-01,49.02,49.339,48.412,48.629,27316739
2019-07-02,48.596,49.011,48.584,48.914,16935217
2019-07-03,49.047,49.327,48.905,49.32,11362045
2019-07-05,49.064,49.481,48.955,49.276,17265518
2019-07-08,48.451,48.593,47.872,48.26,25338628
2019-07-09,48.062,48.62,47.968,48.555,20578015
2019-07-10,48.702,49.155,48.632,49.035,17897138
2019-07-11,49.054,49.315,48.668,48.678,20191842
2019-07-12,48.847,49.221,48.786,49.052,17595212
2019-07-15,49.242,49.672,49.221,49.513,16947420
2019-07-16,49.363,49.73,49.1,49.341,16866816
2019-07-17,49.233,49.484,49.044,49.064,14107450
2019-07-18,49.221,49.674,49.148,49.621,18582161
2019-07-19,49.652,49.824,48.825,48.88,20929307
2019-07-22,49.136,50,49.127,49.998,22277932
2019-07-23,50.297,50.405,50.014,50.388,18355210
2019-07-24,50.106,50.463,49.985,50.347,14991567
2019-07-25,50.4,50.485,49.879,49.949,13909535
2019-07-26,50.06,50.603,49.978,50.123,17618874
2019-07-29,50.297,50.823,50.292,50.591,21673389
2019-07-30,50.369,50.707,50.019,50.374,33935718
2019-07-31,52.217,53.412,50.982,51.402,69281361
2019-08-01,51.609,52.606,49.882,50.289,54017922
2019-08-02,49.59,49.807,48.649,49.225,40862122
2019-08-05,47.771,47.93,46.465,46.649,52392969
2019-08-06,47.365,47.79,46.817,47.532,35824787
2019-08-07,47.148,48.149,46.764,48.024,33364400
2019-08-08,48.304,49.107,48.108,49.083,27009523
2019-08-09,48.755,49.109,48.268,48.68,24619746
2019-08-12,48.348,48.937,48.234,48.557,22481889
2019-08-13,48.687,51.381,48.557,50.613,47539786
2019-08-14,49.206,50,49.068,49.106,36547443
2019-08-15,49.278,49.685,48.36,48.862,27883363
2019-08-16,49.477,50.175,49.37,50.015,28813624
2019-08-19,51.013,51.524,50.87,50.947,24431915
2019-08-20,51.076,51.674,50.94,50.95,26919529
2019-08-21,51.587,51.746,51.25,51.502,21564747
2019-08-22,51.635,51.938,51.044,51.458,22267819
2019-08-23,50.724,51.359,48.683,49.08,46882843
2019-08-26,49.86,50.182,49.666,50.012,26066130
2019-08-27,50.344,50.511,49.295,49.448,25897344
2019-08-28,49.433,49.826,49.244,49.78,15957632
2019-08-29,50.499,50.698,50.053,50.623,21007652
2019-08-30,50.901,50.971,50.184,50.557,21162561
2019-09-03,49.998,50.131,49.462,49.821,20059574
2019-09-04,50.472,50.736,50.213,50.666,19216820
2019-09-05,51.347,51.824,51.228,51.657,23946984
2019-09-06,51.843,51.933,51.47,51.652,19362294
2019-09-09,52.035,52.422,51.122,51.872,27309401
2019-09-10,51.797,52.505,51.277,52.485,31777931
2019-09-11,52.817,54.183,52.735,54.154,44289646
2019-09-12,54.447,54.839,53.977,54.033,32226669
2019-09-13,53.284,53.476,52.563,52.982,39763296
2019-09-16,52.735,53.316,52.693,53.26,21158141
2019-09-17,53.275,53.483,53.071,53.454,18386468
2019-09-18,53.541,53.975,53.149,53.955,25643093
2019-09-19,53.771,54.195,53.374,53.517,22187876
2019-09-20,53.619,53.904,52.672,52.735,57977094
2019-09-23,53.03,53.246,52.715,52.974,19419648
2019-09-24,53.534,53.887,52.604,52.722,31434367
2019-09-25,52.933,53.648,52.592,53.534,22481006
2019-09-26,53.284,53.512,53.001,53.258,19088312
2019-09-27,53.415,53.517,52.626,52.999,25361285
2019-09-30,53.502,54.394,53.476,54.246,26318583
2019-10-01,54.512,55.275,54.302,54.396,36187163
2019-10-02,54.026,54.151,52.783,53.033,35767257
2019-10-03,52.904,53.517,52.105,53.483,30352686
2019-10-04,54.65,55.098,54.227,54.982,34755553
2019-10-07,54.803,55.689,54.699,54.994,30889269
2019-10-08,54.694,55.237,54.333,54.35,29282700
2019-10-09,54.987,55.171,54.65,54.987,19029424
2019-10-10,55.205,55.813,55.052,55.728,28962984
2019-10-11,56.421,57.557,56.266,57.21,41990210
2019-10-14,56.893,57.676,56.838,57.128,24413484
2019-10-15,57.254,57.559,56.888,56.995,23040483
2019-10-16,56.523,56.976,56.481,56.765,19286694
2019-10-17,56.939,57.196,56.559,56.985,17272897
2019-10-18,56.818,57.542,56.745,57.259,24248023
2019-10-21,57.528,58.368,57.479,58.252,21811567
2019-10-22,58.409,58.661,58.036,58.119,22684001
2019-10-23,58.637,58.913,58.424,58.899,19932545
2019-10-24,59.221,59.291,58.567,58.996,17916255
2019-10-25,58.894,59.758,58.826,59.722,18369296
2019-10-28,59.926,60.369,59.756,60.32,23655368
2019-10-29,60.301,60.49,58.751,58.925,35709867
2019-10-30,59.281,59.412,58.422,58.918,31130522
2019-10-31,59.882,60.349,57.465,60.25,34790520
2019-11-01,60.439,61.987,60.347,61.96,37781334
2019-11-04,62.326,62.452,61.854,62.367,25817952
2019-11-05,62.258,62.534,62.081,62.277,19974427
2019-11-06,62.19,62.365,61.851,62.304,18966124
2019-11-07,62.853,63.244,62.7,63.021,23735083
2019-11-08,62.841,63.266,62.394,63.193,17520495
2019-11-11,62.746,63.759,62.742,63.694,20507459
2019-11-12,63.536,63.837,63.383,63.636,21847226
2019-11-13,63.434,64.321,63.419,64.245,25817593
2019-11-14,64.07,64.345,63.67,63.801,22395556
2019-11-15,64.053,64.563,63.891,64.559,25093666
2019-11-18,64.568,64.964,64.187,64.884,21700897
2019-11-19,65.078,65.103,64.469,64.687,19069597
2019-11-20,64.505,64.636,63.257,63.934,26609919
2019-11-21,64.056,64.133,63.446,63.648,30348778
2019-11-22,63.789,63.932,63.363,63.592,16331263
2019-11-25,63.818,64.724,63.772,64.707,21029517
2019-11-26,64.845,64.899,63.767,64.202,26334882
2019-11-27,64.515,65.098,64.449,65.064,16386122
2019-11-29,64.763,65.103,64.593,64.921,11654363
2019-12-02,64.925,65.163,63.997,64.17,23693550
2019-12-03,62.749,63.045,62.258,63.026,29377268
2019-12-04,63.419,63.963,63.325,63.582,16810388
2019-12-05,64.08,64.59,63.823,64.515,18661343
2019-12-06,64.976,65.832,64.933,65.761,26547493
2019-12-09,65.589,65.783,64.352,64.84,32182645
2019-12-10,65.249,65.606,64.583,65.219,22632383
2019-12-11,65.3,65.856,65.224,65.776,19723391
2019-12-12,65.049,66.21,64.938,65.943,34437042
2019-12-13,65.943,66.876,65.815,66.84,33432806
2019-12-16,67.289,68.21,67.284,67.984,32081105
2019-12-17,67.913,68.448,67.726,68.117,28575798
2019-12-18,67.969,68.479,67.804,67.955,29024687
2019-12-19,67.896,68.304,67.763,68.023,24626947
2019-12-20,68.56,68.662,67.668,67.882,69032743
2019-12-23,68.147,69.05,68.108,68.989,24677883
2019-12-24,69.157,69.206,68.727,69.055,12119714
2019-12-26,69.189,70.442,69.16,70.425,23334004
2019-12-27,70.719,71.411,69.99,70.398,36592936
2019-12-30,70.316,71.1,69.286,70.816,36059614