Date,Open,High,Low,Close,Volume
2010-01-04,23.181,23.545,23.158,23.431,38409100
2010-01-05,23.355,23.545,23.196,23.439,49749600
2010-01-06,23.378,23.529,23.105,23.295,58182400
2010-01-07,23.189,23.242,22.856,23.054,50559700
2010-01-08,22.924,23.378,22.893,23.211,51197400
2010-01-11,23.249,23.287,22.803,22.916,68754700
2010-01-12,22.825,23.015,22.644,22.765,65912100
2010-01-13,22.909,23.105,22.719,22.977,51863500
2010-01-14,22.946,23.545,22.909,23.439,63228100
2010-01-15,23.529,23.651,23.249,23.363,79913200
2010-01-19,23.28,23.651,23.227,23.545,46575700
2010-01-20,23.325,23.423,22.946,23.155,54849500
2010-01-21,23.174,23.257,22.712,22.719,73086700
2010-01-22,22.712,22.863,21.834,21.924,102004600
2010-01-25,22.136,22.454,22.03,22.197,63373000
2010-01-26,22.106,22.598,22.023,22.333,66639900
2010-01-27,22.22,22.575,21.97,22.462,63949500
2010-01-28,22.591,22.613,21.871,22.076,117513700
2010-01-29,22.636,22.651,20.94,21.334,193888500
2010-02-01,21.493,21.561,21.137,21.508,85931100
2010-02-02,21.478,21.576,21.304,21.546,54413700
2010-02-03,21.394,21.796,21.288,21.675,61397900
2010-02-04,21.485,21.576,21.054,21.077,77850000
2010-02-05,21.198,21.41,20.872,21.213,80960100
2010-02-08,21.205,21.258,20.872,20.986,52820600
2010-02-09,21.175,21.455,21.008,21.205,59195800
2010-02-10,21.22,21.379,21.077,21.19,48591300
2010-02-11,21.145,21.5,20.971,21.288,65993700
2010-02-12,21.054,21.243,20.88,21.145,81117200
2010-02-16,21.394,21.576,21.31,21.561,51935600
2010-02-17,21.698,21.789,21.569,21.744,45882900
2010-02-18,21.744,22.078,21.683,22.032,42856500
2010-02-19,21.896,21.995,21.82,21.88,44451800
2010-02-22,21.934,22.01,21.789,21.85,36707100
2010-02-23,21.812,21.926,21.363,21.546,52266200
2010-02-24,21.69,21.896,21.584,21.774,43165900
2010-02-25,21.5,21.789,21.31,21.751,48735300
2010-02-26,21.789,21.941,21.683,21.804,40370600
2010-03-01,21.88,22.093,21.698,22.071,43805400
2010-03-02,22.116,22.284,21.477,21.645,93123900
2010-03-03,21.683,21.759,21.561,21.645,48442100
2010-03-04,21.645,21.789,21.5,21.774,42890600
2010-03-05,21.797,21.812,21.614,21.742,56001800
2010-03-08,21.69,22.002,21.675,21.774,39414500
2010-03-09,21.721,22.139,21.713,21.903,50271600
2010-03-10,21.949,22.139,21.903,22.033,44891400
2010-03-11,21.972,22.2,21.941,22.192,35349700
2010-03-12,22.299,22.344,22.086,22.261,31700200
2010-03-15,22.192,22.337,22.063,22.276,37512000
2010-03-16,22.375,22.428,22.207,22.337,36723500
2010-03-17,22.436,22.717,22.36,22.535,50385700
2010-03-18,22.533,22.603,22.436,22.519,43845200
2010-03-19,22.633,22.74,22.322,22.504,81332100
2010-03-22,22.436,22.588,22.352,22.512,37718200
2010-03-23,22.504,22.74,22.367,22.725,42026600
2010-03-24,22.603,22.702,22.512,22.55,33987700
2010-03-25,22.709,23.249,22.664,22.824,73168700
2010-03-26,22.884,22.968,22.504,22.557,55595500
2010-03-29,22.595,22.679,22.474,22.504,33336000
2010-03-30,22.535,22.709,22.436,22.641,34954800
2010-03-31,22.542,22.603,22.185,22.274,63760000
2010-04-01,22.322,22.466,21.766,22.177,74768100
2010-04-05,22.154,22.379,22.078,22.261,34331200
2010-04-06,22.169,22.496,22.04,22.299,47366800
2010-04-07,22.177,22.481,22.162,22.322,58318800
2010-04-08,22.299,22.797,22.284,22.755,63713800
2010-04-09,22.778,23.128,22.736,23.074,54752500
2010-04-12,23.006,23.189,22.972,23.059,37068800
2010-04-13,22.93,23.196,22.915,23.158,41374600
2010-04-14,23.417,23.576,23.318,23.44,68941200
2010-04-15,23.44,23.538,23.356,23.478,52745400
2010-04-16,23.417,23.561,23.272,23.325,88703100
2010-04-19,23.402,23.767,23.394,23.606,64970300
2010-04-20,23.744,23.911,23.675,23.85,52199500
2010-04-21,23.827,23.957,23.751,23.829,55343100
2010-04-22,23.607,23.98,23.5,23.873,84847600
2010-04-23,23.668,24.018,23.31,23.546,126766600
2010-04-26,23.576,23.786,23.47,23.66,63649300
2010-04-27,23.538,23.767,23.386,23.459,68730900
2010-04-28,23.516,23.576,23.287,23.508,64557900
2010-04-29,23.523,23.906,23.325,23.579,52665200
2010-04-30,23.63,23.637,23.211,23.223,63214800
2010-05-03,23.325,23.623,23.257,23.47,43989500
2010-05-04,23.211,23.234,22.626,22.915,82085600
2010-05-05,22.641,22.884,22.58,22.702,66833800
2010-05-06,22.504,22.725,21.226,22.04,128613000
2010-05-07,22.002,22.017,20.778,21.455,173718100
2010-05-10,22.063,22.42,21.835,22.01,86653300
2010-05-11,21.812,22.55,21.728,21.964,63789400
2010-05-12,22.04,22.496,21.995,22.39,47146800
2010-05-13,22.253,22.611,22.192,22.238,45188800
2010-05-14,22.207,22.215,21.782,22.002,63334000
2010-05-17,22.147,22.23,21.637,22.01,46053300
2010-05-18,22.056,22.156,21.697,21.848,52690600
2010-05-19,21.789,21.919,21.231,21.575,61746700
2010-05-20,21.124,21.269,20.658,20.712,87991100
2010-05-21,20.345,20.712,20.2,20.505,117596300
2010-05-24,20.513,20.521,20.062,20.07,73711700
2010-05-25,19.596,20.116,19.39,19.917,98373600
2010-05-26,20.039,20.326,18.764,19.107,176684100
2010-05-27,19.657,20.139,19.654,19.864,136433600
2010-05-28,19.741,19.955,19.604,19.711,67496900
2010-06-01,19.505,20.101,19.497,19.78,76152400
2010-06-02,19.91,20.23,19.657,20.215,65718800
2010-06-03,20.284,20.574,20.177,20.521,67837000
2010-06-04,19.94,20.299,19.573,19.703,89832200
2010-06-07,19.726,19.734,19.283,19.321,80456200
2010-06-08,19.291,19.298,18.832,19.184,87355000
2010-06-09,19.268,19.497,18.909,18.939,87794000
2010-06-10,19.199,19.214,18.932,19.1,78930900
2010-06-11,19.13,19.65,18.924,19.604,68057700
2010-06-14,19.757,19.833,19.459,19.478,50972400
2010-06-15,19.673,20.36,19.665,20.309,81641500
2010-06-16,20.223,20.307,20.039,20.108,48698000
2010-06-17,20.292,20.376,19.894,20.146,47995500
2010-06-18,20.146,20.269,19.994,20.2,52075600
2010-06-21,20.46,20.544,19.78,19.825,54625300
2010-06-22,19.986,20.207,19.68,19.688,55985400
2010-06-23,19.696,19.696,19.268,19.335,61466200
2010-06-24,19.451,19.65,19.046,19.1,85243400
2010-06-25,19.138,19.184,18.573,18.743,156256700
2010-06-28,18.725,18.802,18.427,18.573,73784800
2010-06-29,18.435,18.488,17.656,17.809,119882100
2010-06-30,17.801,18.091,17.534,17.579,81050500
2010-07-01,17.64,17.816,17.365,17.694,92239400
2010-07-02,17.847,17.938,17.61,17.778,62485100
2010-07-06,18.106,18.404,18.018,18.198,73592000
2010-07-07,18.198,18.58,18.038,18.565,79965300
2010-07-08,18.794,18.809,18.314,18.649,50758100
2010-07-09,18.588,18.649,18.45,18.542,53806100
2010-07-12,18.664,19.016,18.657,18.97,49854200
2010-07-13,19.207,19.329,19.023,19.199,61928700
2010-07-14,19.482,19.566,19.191,19.436,72808100
2010-07-15,19.482,19.55,19.084,19.489,56934700
2010-07-16,19.489,19.589,19.008,19.016,65064800
2010-07-19,19.069,19.329,19.031,19.275,38181800
2010-07-20,18.993,19.466,18.87,19.466,45530700
2010-07-21,19.558,19.596,19.081,19.191,73297300
2010-07-22,19.489,19.856,19.459,19.741,73016400
2010-07-23,19.741,19.879,19.291,19.719,108520100
2010-07-26,19.757,20.016,19.711,19.94,67249900
2010-07-27,19.971,20.047,19.833,19.986,60672100
2010-07-28,19.917,20.009,19.734,19.825,69704800
2010-07-29,19.963,20.177,19.558,19.887,69446200
2010-07-30,19.673,19.741,19.367,19.719,83534800
2010-08-02,19.856,20.154,19.673,20.116,55044600
2010-08-03,20.016,20.131,19.841,19.986,56877700
2010-08-04,19.978,20.047,19.436,19.657,78531900
2010-08-05,19.474,19.543,19.26,19.382,64922100
2010-08-06,19.237,19.528,19.115,19.52,55982100
2010-08-09,19.52,19.657,19.382,19.566,57096500
2010-08-10,19.352,19.359,19.008,19.153,87257700
2010-08-11,18.855,19.023,18.764,18.993,76746900
2010-08-12,18.657,18.857,18.611,18.71,70240500
2010-08-13,18.603,18.848,18.519,18.641,45263500
2010-08-16,18.611,18.802,18.565,18.718,40909700
2010-08-17,18.977,19.169,18.893,18.977,52912600
2010-08-18,18.954,19.162,18.747,19.062,46818900
2010-08-19,18.908,19,18.593,18.77,54064600
2010-08-20,18.67,18.739,18.586,18.609,49560100
2010-08-23,18.77,18.924,18.616,18.647,51643000
2010-08-24,18.501,18.701,18.432,18.463,66522500
2010-08-25,18.432,18.601,18.332,18.509,47404800
2010-08-26,18.501,18.578,18.271,18.294,49105300
2010-08-27,18.34,18.448,18.056,18.378,60939400
2010-08-30,18.232,18.294,18.125,18.156,45453100
2010-08-31,18.125,18.225,17.91,18.021,66074600
2010-09-01,18.179,18.394,18.079,18.355,65235900
2010-09-02,18.34,18.394,18.209,18.386,48837100
2010-09-03,18.616,18.778,18.586,18.655,64189100
2010-09-07,18.509,18.663,18.371,18.401,51928700
2010-09-08,18.486,18.586,18.232,18.378,65512400
2010-09-09,18.578,18.593,18.424,18.44,46028900
2010-09-10,18.417,18.455,18.271,18.317,58284300
2010-09-13,18.586,19.423,18.501,19.285,114680400
2010-09-14,19.231,19.469,19.116,19.223,87160400
2010-09-15,19.277,19.369,19.139,19.288,56201900
2010-09-16,19.246,19.484,19.239,19.454,44548300
2010-09-17,19.507,19.607,19.262,19.369,70341600
2010-09-20,19.415,19.6,19.285,19.53,49838700
2010-09-21,19.523,19.523,19.262,19.315,52675700
2010-09-22,19.116,19.177,18.709,18.901,94299400
2010-09-23,18.824,18.885,18.709,18.762,46201800
2010-09-24,18.924,19.047,18.878,19.027,51948800
2010-09-27,19.077,19.192,18.885,18.995,43603300
2010-09-28,19.047,19.123,18.701,18.952,56041200
2010-09-29,18.916,18.939,18.739,18.816,44318900
2010-09-30,18.901,19.07,18.709,18.808,61262700
2010-10-01,18.808,19.062,18.663,18.724,62672300
2010-10-04,18.401,18.424,18.263,18.363,98143400
2010-10-05,18.363,18.778,18.363,18.701,78152900
2010-10-06,18.678,18.847,18.532,18.762,50489700
2010-10-07,18.908,19.008,18.647,18.839,50096100
2010-10-08,18.908,18.931,18.716,18.87,41327800
2010-10-11,19,19,18.816,18.885,27587800
2010-10-12,18.931,19.146,18.762,19.07,50141500
2010-10-13,19.216,19.615,19.116,19.461,75336500
2010-10-14,19.423,19.461,19.2,19.377,51949100
2010-10-15,19.477,19.623,19.377,19.615,68954800
2010-10-18,19.653,19.93,19.546,19.83,48330500
2010-10-19,19.408,19.484,19.162,19.277,66150900
2010-10-20,19.4,19.507,19.277,19.438,56283600
2010-10-21,19.546,19.615,19.239,19.523,50032400
2010-10-22,19.507,19.615,19.408,19.49,25837900
2010-10-25,19.384,19.468,19.331,19.346,50912400
2010-10-26,19.292,19.945,19.246,19.891,69304200
2010-10-27,19.807,20.053,19.676,20.007,64805500
2010-10-28,20.129,20.26,19.907,20.183,80730300
2010-10-29,20.851,20.89,20.337,20.479,114193200
2010-11-01,20.644,20.905,20.506,20.698,61912100
2010-11-02,20.782,21.059,20.752,21.036,54402100
2010-11-03,20.99,21.113,20.705,20.759,110255300
2010-11-04,21.051,21.066,20.744,20.844,93599300
2010-11-05,20.867,20.882,20.375,20.621,110953700
2010-11-08,20.49,20.775,20.414,20.59,71670800
2010-11-09,20.59,20.821,20.513,20.698,58538600
2010-11-10,20.744,20.798,20.59,20.69,52277300
2010-11-11,20.49,20.521,20.183,20.49,62073100
2010-11-12,20.329,20.368,20.045,20.176,64962200
2010-11-15,20.222,20.352,20.099,20.122,51794600
2010-11-16,20.123,20.123,19.821,19.945,65339200
2010-11-17,20.015,20.022,19.744,19.76,58299700
2010-11-18,19.868,20.154,19.791,19.966,59514000
2010-11-19,19.937,19.961,19.783,19.852,52423200
2010-11-22,19.821,19.891,19.659,19.883,53350500
2010-11-23,19.76,19.783,19.389,19.412,69742500
2010-11-24,19.474,19.675,19.443,19.605,56825900
2010-11-26,19.481,19.636,19.451,19.512,21356500
2010-11-29,19.466,19.644,19.265,19.559,56603600
2010-11-30,19.358,19.682,19.319,19.518,75282100
2010-12-01,19.76,20.285,19.752,20.123,74123500
2010-12-02,20.277,20.849,20.247,20.78,91759200
2010-12-03,20.718,20.911,20.695,20.88,52622000
2010-12-06,20.811,20.849,20.679,20.741,36264200
2010-12-07,20.927,20.965,20.749,20.764,57860500
2010-12-08,20.733,21.05,20.71,21.042,41666800
2010-12-09,21.081,21.127,20.872,20.927,47148300
2010-12-10,21.012,21.174,20.95,21.127,37625800
2010-12-13,21.073,21.212,20.998,21.054,47943900
2010-12-14,21.104,21.444,21.066,21.344,64070500
2010-12-15,21.274,21.63,21.274,21.522,69634200
2010-12-16,21.452,21.63,21.375,21.628,57680200
2010-12-17,21.576,21.707,21.444,21.562,87456500
2010-12-20,21.599,21.63,21.39,21.491,52811000
2010-12-21,21.522,21.746,21.452,21.692,38153000
2010-12-22,21.645,21.947,21.622,21.782,42252300
2010-12-23,21.614,21.885,21.607,21.869,24902500
2010-12-27,21.73,21.792,21.545,21.692,21652800
2010-12-28,21.614,21.769,21.607,21.645,23042200
2010-12-29,21.591,21.73,21.545,21.614,19502500
2010-12-30,21.576,21.637,21.464,21.522,20786100
2010-12-31,21.483,21.576,21.352,21.568,24752000
2011-01-03,21.676,21.777,21.576,21.622,53443800
2011-01-04,21.591,21.769,21.522,21.705,54405600
2011-01-05,21.56,21.645,21.46,21.637,58998700
2011-01-06,21.668,22.294,21.529,22.271,88026300
2011-01-07,22.132,22.209,21.831,22.101,73762000
2011-01-10,21.838,21.947,21.668,21.808,57573600
2011-01-11,21.792,21.831,21.676,21.722,50298900
2011-01-12,21.73,22.093,21.692,22.063,52631100
2011-01-13,21.893,21.939,21.645,21.784,67077600
2011-01-14,21.699,21.931,21.568,21.869,62688400
2011-01-18,21.761,22.209,21.746,22.148,53322700
2011-01-19,21.993,22.163,21.846,22.001,50005900
2011-01-20,22.024,22.063,21.738,21.91,58613600
2011-01-21,21.947,21.97,21.653,21.653,58080300
2011-01-24,21.653,22.07,21.63,21.931,52047800
2011-01-25,21.746,21.985,21.73,21.985,42436600
2011-01-26,22.032,22.403,22.024,22.24,74628800
2011-01-27,22.217,22.766,22.016,22.31,146938600
2011-01-28,22.329,22.356,21.212,21.445,141249400
2011-01-31,21.46,21.56,21.189,21.425,65029000
2011-02-01,21.483,21.684,21.336,21.632,62810700
2011-02-02,21.583,21.722,21.545,21.591,45824000
2011-02-03,21.61,21.614,21.282,21.367,60340100
2011-02-04,21.406,21.514,21.259,21.46,40412200
2011-02-07,21.483,21.9,21.475,21.79,68980900
2011-02-08,21.715,21.9,21.676,21.856,34904200
2011-02-09,21.784,21.838,21.568,21.614,52905100
2011-02-10,21.583,21.591,21.089,21.251,76672400
2011-02-11,21.452,21.491,20.919,21.058,83939700
2011-02-14,21.023,21.073,20.826,21.042,56766200
2011-02-15,21.02,21.245,20.95,20.957,44116500
2011-02-16,21.027,21.043,20.678,21.004,70817900
2011-02-17,20.965,21.276,20.919,21.152,57207300
2011-02-18,21.09,21.152,20.981,21.035,68667800
2011-02-22,20.818,21.066,20.615,20.67,60889000
2011-02-23,20.623,20.88,20.545,20.67,60234100
2011-02-24,20.709,21.035,20.6,20.81,64494200
2011-02-25,20.919,20.95,20.6,20.639,53006300
2011-02-28,20.748,20.88,20.608,20.662,51379900
2011-03-01,20.678,20.818,20.328,20.336,60055000
2011-03-02,20.297,20.499,20.242,20.271,48658200
2011-03-03,20.413,20.522,20.351,20.367,68271500
2011-03-04,20.382,20.398,20.056,20.174,70437200
2011-03-07,20.312,20.421,19.861,19.994,64980400
2011-03-08,20.032,20.227,19.939,20.141,50549800
2011-03-09,20.064,20.196,19.947,20.126,39789100
2011-03-10,19.916,19.986,19.706,19.753,66549500
2011-03-11,19.753,20.095,19.714,19.962,49905800
2011-03-14,19.815,20.025,19.706,19.97,54473400
2011-03-15,19.496,19.799,19.434,19.737,76067300
2011-03-16,19.605,19.652,19.185,19.271,100725400
2011-03-17,19.48,19.605,19.24,19.263,62497000
2011-03-18,19.48,19.574,19.277,19.278,85486700
2011-03-21,19.574,19.885,19.55,19.69,46878100
2011-03-22,19.667,19.791,19.613,19.663,30895600
2011-03-23,19.613,19.908,19.574,19.854,43969000
2011-03-24,19.9,20.11,19.823,20.064,38696700
2011-03-25,20.157,20.172,19.892,19.916,57029800
2011-03-28,19.947,19.994,19.729,19.753,48973200
2011-03-29,19.698,19.838,19.667,19.815,40763500
2011-03-30,19.9,19.994,19.823,19.908,41999300
2011-03-31,19.9,19.962,19.698,19.737,63233700
2011-04-01,19.846,19.846,19.675,19.807,63114200
2011-04-04,19.784,19.947,19.753,19.861,35433700
2011-04-05,20.071,20.351,20.009,20.04,73651100
2011-04-06,20.196,20.452,20.102,20.328,65581400
2011-04-07,20.357,20.413,20.188,20.367,46134700
2011-04-08,20.343,20.429,20.18,20.266,39887600
2011-04-11,20.359,20.406,20.056,20.196,34286300
2011-04-12,20.079,20.095,19.861,19.931,36920400
2011-04-13,19.939,20.11,19.869,19.924,38144700
2011-04-14,19.76,19.776,19.504,19.76,55239900
2011-04-15,19.791,19.869,19.574,19.721,65080400
2011-04-18,19.512,19.652,19.216,19.496,58045100
2011-04-19,19.434,19.565,19.333,19.55,38892400
2011-04-20,19.854,20.211,19.83,20.025,61608600
2011-04-21,20.048,20.126,19.714,19.838,46892300
2011-04-25,19.869,19.916,19.698,19.908,33525100
2011-04-26,20.009,20.553,19.955,20.359,69200000
2011-04-27,20.444,20.514,20.312,20.507,52689000
2011-04-28,20.569,20.887,20.522,20.763,80200000
2011-04-29,20.639,20.709,19.714,20.149,319317900
2011-05-02,20.165,20.211,19.807,19.947,89825600
2011-05-03,19.9,20.095,19.815,20.064,71892900
2011-05-04,20.095,20.406,20.048,20.258,73292300
2011-05-05,20.25,20.273,19.962,20.048,55600000
2011-05-06,20.266,20.382,20.017,20.11,55993000
2011-05-09,20.056,20.18,19.955,20.079,38696400
2011-05-10,19.729,20.095,19.628,19.955,120798700
2011-05-11,19.939,19.947,19.597,19.714,78600000
2011-05-12,19.706,19.737,19.512,19.683,77400000
2011-05-13,19.652,19.683,19.395,19.457,66812300
2011-05-16,19.403,19.488,19.045,19.1,91350900
2011-05-17,19.087,19.326,18.989,19.185,82882100
2011-05-18,19.193,19.357,18.974,19.318,53931100
2011-05-19,19.443,19.467,19.169,19.338,37783600
2011-05-20,19.342,19.459,19.122,19.162,45451500
2011-05-23,18.943,18.974,18.802,18.911,52692500
2011-05-24,18.935,19.005,18.81,18.896,47691800
2011-05-25,18.911,19.021,18.903,18.927,34904200
2011-05-26,19.052,19.584,19.029,19.302,78016600
2011-05-27,19.31,19.482,19.287,19.373,50251000
2011-05-31,19.529,19.608,19.326,19.568,60196300
2011-06-01,19.553,19.639,19.068,19.115,74033500
2011-06-02,19.162,19.287,18.919,18.95,51487800
2011-06-03,18.817,18.888,18.653,18.704,60697700
2011-06-06,18.817,18.974,18.598,18.786,54778700
2011-06-07,18.849,18.911,18.7,18.825,41112600
2011-06-08,18.7,18.794,18.669,18.731,42205000
2011-06-09,18.786,18.81,18.637,18.747,42878700
2011-06-10,18.794,18.794,18.536,18.547,49327200
2011-06-13,18.614,18.927,18.544,18.81,47572500
2011-06-14,19.013,19.13,18.927,18.95,42894500
2011-06-15,18.778,18.786,18.52,18.575,49410200
2011-06-16,18.583,18.856,18.504,18.774,57184100
2011-06-17,18.95,19.013,18.763,18.982,83320400
2011-06-20,18.911,19.295,18.903,19.146,54338400
2011-06-21,19.185,19.451,19.091,19.373,49708700
2011-06-22,19.248,19.412,19.24,19.287,44287300
2011-06-23,19.122,19.287,18.935,19.271,59470400
2011-06-24,19.177,19.201,18.927,19.013,101387200
2011-06-27,18.958,19.921,18.958,19.717,92044200
2011-06-28,19.795,20.28,19.686,20.187,81032100
2011-06-29,20.116,20.116,19.842,20.046,66051000
2011-06-30,20.14,20.343,20.077,20.343,52535400
2011-07-01,20.288,20.476,20.218,20.359,52906200
2011-07-05,20.421,20.46,20.265,20.367,37805300
2011-07-06,20.32,20.633,20.312,20.601,48744200
2011-07-07,20.726,21.032,20.625,20.946,51946500
2011-07-08,20.766,21.11,20.742,21.063,58320700
2011-07-11,20.828,20.969,20.726,20.836,43999800
2011-07-12,20.773,20.961,20.609,20.766,47319300
2011-07-13,20.813,21.094,20.742,20.836,40861800
2011-07-14,20.828,21.133,20.625,20.711,46382300
2011-07-15,20.711,21.07,20.711,20.953,49132400
2011-07-18,20.836,21.047,20.547,20.805,44501900
2011-07-19,20.977,21.626,20.953,21.548,86730600
2011-07-20,21.345,21.399,21.11,21.172,49795400
2011-07-21,21.157,21.368,20.852,21.2,81737400
2011-07-22,21.016,21.556,20.875,21.54,76380600
2011-07-25,21.329,21.978,21.274,21.838,108482400
2011-07-26,21.767,22.021,21.736,21.971,74636500
2011-07-27,21.814,21.896,21.282,21.384,71488700
2011-07-28,21.352,21.963,21.29,21.689,83761400
2011-07-29,21.532,21.681,21.329,21.438,104394800
2011-08-01,21.525,21.661,20.93,21.337,61838400
2011-08-02,21.11,21.478,20.938,20.969,63883100
2011-08-03,20.992,21.126,20.719,21.063,64581200
2011-08-04,20.758,21.024,20.288,20.296,92949500
2011-08-05,20.32,20.421,19.741,20.093,112071700
2011-08-08,19.576,20.03,19.083,19.154,134257200
2011-08-09,19.334,20.046,18.802,20.014,126268900
2011-08-10,19.522,19.631,18.856,18.935,127819900
2011-08-11,19.169,19.858,19.091,19.709,90690100
2011-08-12,19.662,19.823,19.287,19.639,64787100
2011-08-15,19.748,20.014,19.678,19.96,56529400
2011-08-16,19.853,20.149,19.723,19.96,54251500
2011-08-17,19.881,20.235,19.629,19.877,50923700
2011-08-18,19.346,19.755,18.92,19.424,105714200
2011-08-19,19.22,19.385,18.826,18.936,77397900
2011-08-22,19.227,19.283,18.731,18.881,54721000
2011-08-23,18.92,19.487,18.92,19.464,59670600
2011-08-24,19.409,19.629,19.227,19.605,45329700
2011-08-25,19.747,19.81,19.29,19.346,48192000
2011-08-26,19.298,19.952,19.227,19.881,71957000
2011-08-29,20.101,20.361,19.975,20.346,38863200
2011-08-30,20.259,20.81,20.235,20.653,57341400
2011-08-31,20.7,21.031,20.676,20.944,59300800
2011-09-01,20.834,21.149,20.637,20.637,60510800
2011-09-02,20.298,20.471,20.204,20.314,43894400
2011-09-06,19.842,20.149,19.771,20.086,54929300
2011-09-07,20.227,20.471,20.133,20.471,41961000
2011-09-08,20.471,20.991,20.432,20.645,65811900
2011-09-09,20.471,20.613,20.078,20.267,64529200
2011-09-12,20.16,20.416,19.897,20.385,55046100
2011-09-13,20.408,20.617,20.322,20.503,48792300
2011-09-14,20.605,21.101,20.385,20.865,66739200
2011-09-15,21.046,21.282,20.716,21.251,67808300
2011-09-16,21.298,21.471,21.125,21.353,89681500
2011-09-19,21.101,21.503,20.944,21.424,52324900
2011-09-20,21.503,21.653,21.204,21.243,49211900
2011-09-21,21.298,21.306,20.448,20.464,72750700
2011-09-22,19.92,20.196,19.369,19.731,96278300
2011-09-23,19.605,19.802,19.44,19.731,64768100
2011-09-26,19.834,20.094,19.472,20.031,51057600
2011-09-27,20.204,20.408,20.038,20.212,55620700
2011-09-28,20.416,20.763,20.086,20.137,60736200
2011-09-29,20.456,20.605,19.755,20.038,63407300
2011-09-30,19.842,20.078,19.59,19.598,54060500
2011-10-03,19.464,19.948,19.306,19.314,64592500
2011-10-04,19.133,19.991,19.101,19.952,83485400
2011-10-05,20.015,20.597,19.81,20.385,94061300
2011-10-06,20.393,20.786,20.235,20.739,55111400
2011-10-07,20.739,20.873,20.629,20.668,52741600
2011-10-10,20.928,21.235,20.842,21.212,41815300
2011-10-11,21.149,21.314,21.038,21.259,38826200
2011-10-12,21.401,21.503,21.18,21.227,52489800
2011-10-13,21.07,21.416,20.96,21.401,43823500
2011-10-14,21.503,21.653,21.275,21.471,50947700
2011-10-17,21.349,21.59,21.141,21.243,39453300
2011-10-18,21.212,21.574,21.101,21.503,52487900
2011-10-19,21.55,21.629,21.267,21.361,42880000
2011-10-20,21.464,21.527,20.786,21.29,76300200
2011-10-21,21.377,21.408,21.101,21.385,76620600
2011-10-24,21.306,21.574,21.29,21.408,56897800
2011-10-25,21.322,21.44,21.038,21.109,53554600
2011-10-26,21.282,21.306,20.55,20.936,63029900
2011-10-27,21.361,21.574,20.983,21.456,74512400
2011-10-28,21.369,21.408,21.093,21.243,57712100
2011-10-31,21.066,21.259,20.96,20.968,46799000
2011-11-01,20.621,20.723,20.361,20.464,61182600
2011-11-02,20.55,20.629,20.235,20.479,53533100
2011-11-03,20.66,20.932,20.456,20.889,65836100
2011-11-04,20.771,20.786,20.471,20.668,36549200
2011-11-07,20.637,21.117,20.574,21.101,42589700
2011-11-08,21.267,21.416,21.011,21.385,47822500
2011-11-09,20.936,21.062,20.519,20.629,62950900
2011-11-10,20.842,20.865,20.566,20.692,32514400
2011-11-11,20.928,21.318,20.92,21.188,37903000
2011-11-14,21.164,21.259,20.983,21.07,34199200
2011-11-15,21.069,21.37,20.942,21.212,43874200
2011-11-16,20.997,21.029,20.656,20.68,53262800
2011-11-17,20.633,20.656,20.18,20.26,70977500
2011-11-18,20.212,20.228,19.95,20.069,47626200
2011-11-21,20.022,20.03,19.752,19.831,61882500
2011-11-22,19.744,19.8,19.554,19.665,49204500
2011-11-23,19.522,19.665,19.411,19.411,49099700
2011-11-25,19.34,19.57,19.276,19.276,26164600
2011-11-28,19.784,19.808,19.585,19.728,46766700
2011-11-29,19.689,19.863,19.633,19.704,40917100
2011-11-30,20.125,20.295,19.942,20.291,81350900
2011-12-01,20.276,20.331,19.99,20.053,48545400
2011-12-02,20.299,20.323,19.958,20.006,52293800
2011-12-05,20.45,20.466,20.228,20.387,56818400
2011-12-06,20.474,20.521,20.315,20.355,46175300
2011-12-07,20.363,20.434,20.097,20.307,62667000
2011-12-08,20.212,20.402,20.125,20.149,60522200
2011-12-09,20.244,20.521,20.228,20.387,53788500
2011-12-12,20.157,20.283,20.061,20.236,38945900
2011-12-13,20.426,20.704,20.348,20.434,54581100
2011-12-14,20.402,20.514,20.283,20.299,47926400
2011-12-15,20.402,20.529,20.26,20.276,46213900
2011-12-16,20.363,20.759,20.331,20.625,101408100
2011-12-19,20.64,20.72,20.196,20.252,52258300
2011-12-20,20.514,20.704,20.474,20.644,60767600
2011-12-21,20.633,20.775,20.18,20.434,64132500
2011-12-22,20.482,20.514,20.208,20.474,35794100
2011-12-23,20.553,20.656,20.41,20.648,23205800
2011-12-27,20.593,20.736,20.569,20.656,21287200
2011-12-28,20.712,20.744,20.434,20.482,29822500
2011-12-29,20.585,20.664,20.514,20.64,22616900
2011-12-30,20.625,20.72,20.553,20.593,27395700
2012-01-03,21.061,21.386,20.934,21.231,64731500
2012-01-04,21.275,21.791,21.243,21.735,80516100
2012-01-05,21.719,21.995,21.648,21.957,56081400
2012-01-06,21.838,22.362,21.834,22.294,99455500
2012-01-09,22.251,22.29,21.989,22.005,59706800
2012-01-10,22.156,22.33,22.013,22.084,60014400
2012-01-11,21.759,22.195,21.711,21.989,65582400
2012-01-12,22.108,22.227,21.929,22.211,49370800
2012-01-13,22.156,22.409,22.045,22.409,60196100
2012-01-17,22.528,22.727,22.346,22.413,72395300
2012-01-18,22.457,22.528,22.187,22.394,64860600
2012-01-19,22.338,22.556,22.235,22.306,74053500
2012-01-20,22.862,23.591,22.806,23.568,165902900
2012-01-23,23.441,23.758,23.282,23.583,76078100
2012-01-24,23.377,23.457,23.147,23.274,51703300
2012-01-25,23.06,23.52,23.06,23.449,59231700
2012-01-26,23.488,23.56,23.322,23.401,49102800
2012-01-27,23.361,23.425,23.139,23.187,44187700
2012-01-30,22.981,23.496,22.87,23.488,51114800
2012-01-31,23.528,23.56,23.187,23.425,50572400
2012-02-01,23.631,23.837,23.607,23.71,67409900
2012-02-02,23.718,23.932,23.568,23.758,52223300
2012-02-03,23.909,24.115,23.869,23.988,41838500
2012-02-06,23.829,23.972,23.774,23.956,28039700
2012-02-07,23.917,24.182,23.837,24.075,39242400
2012-02-08,24.004,24.329,23.972,24.321,49659100
2012-02-09,24.337,24.432,24.178,24.408,50481600
2012-02-10,24.305,24.432,24.083,24.19,44605300
2012-02-13,24.297,24.408,24.139,24.258,33319800
2012-02-14,24.218,24.322,23.835,24.155,59644000
2012-02-15,24.219,24.266,23.979,23.995,43311300
2012-02-16,24.202,25.193,24.194,24.981,94705100
2012-02-17,24.913,25.009,24.714,24.953,70036500
2012-02-21,24.897,25.241,24.873,25.105,50829900
2012-02-22,25.113,25.296,24.897,24.969,49253200
2012-02-23,24.913,25.225,24.753,25.049,35034700
2012-02-24,25.137,25.153,24.945,25.137,35575400
2012-02-27,24.945,25.153,24.833,25.033,34568400
2012-02-28,25.081,25.496,25.057,25.448,45230600
2012-02-29,25.46,25.552,25.241,25.344,59323600
2012-03-01,25.496,25.863,25.432,25.784,77344100
2012-03-02,25.799,25.903,25.552,25.612,47314200
2012-03-05,25.56,25.592,25.249,25.392,45240000
2012-03-06,25.185,25.536,25.145,25.197,51932900
2012-03-07,25.288,25.488,25.177,25.424,34340400
2012-03-08,25.584,25.72,25.472,25.56,36747400
2012-03-09,25.632,25.68,25.488,25.544,34628400
2012-03-12,25.528,25.712,25.408,25.584,34073600
2012-03-13,25.744,26.103,25.672,26.087,48951700
2012-03-14,25.975,26.255,25.943,26.167,41986900
2012-03-15,26.183,26.303,26.015,26.231,49068300
2012-03-16,26.279,26.311,25.951,26.031,65626400
2012-03-19,25.979,26.039,25.672,25.712,44789200
2012-03-20,25.632,25.672,25.344,25.544,41566800
2012-03-21,25.52,25.672,25.408,25.48,37928600
2012-03-22,25.4,25.624,25.384,25.548,31749500
2012-03-23,25.632,25.64,25.328,25.56,35912200
2012-03-26,25.704,26.039,25.676,26.023,36758300
2012-03-27,26.071,26.111,25.871,25.967,36274900
2012-03-28,25.967,26.111,25.584,25.704,41344800
2012-03-29,25.6,25.704,25.4,25.648,37038500
2012-03-30,25.871,25.879,25.584,25.756,31749400
2012-04-02,25.728,25.919,25.512,25.784,35853600
2012-04-03,25.68,25.704,25.28,25.504,42752100
2012-04-04,25.28,25.304,24.793,24.921,49455900
2012-04-05,24.873,25.257,24.793,25.169,50368600
2012-04-09,24.929,25.073,24.729,24.833,31056400
2012-04-10,24.801,24.905,24.194,24.33,54131300
2012-04-11,24.298,24.378,24.139,24.23,43014000
2012-04-12,24.338,24.785,24.29,24.733,38304000
2012-04-13,24.666,24.881,24.53,24.602,39749200
2012-04-16,24.745,24.905,24.57,24.813,38124800
2012-04-17,24.969,25.241,24.913,25.105,34361500
2012-04-18,24.977,25.001,24.785,24.865,40552900
2012-04-19,24.857,25.296,24.706,24.761,54781200
2012-04-20,25.672,26.263,25.592,25.887,106045000
2012-04-23,25.799,25.951,25.576,25.648,61398200
2012-04-24,25.72,25.967,25.416,25.488,40871100
2012-04-25,25.488,25.807,25.448,25.712,62495500
2012-04-26,25.648,25.736,25.488,25.64,40308100
2012-04-27,25.648,25.728,25.456,25.536,41419100
2012-04-30,25.536,25.64,25.488,25.564,35697200
2012-05-01,25.592,25.819,25.512,25.56,43832300
2012-05-02,25.432,25.492,25.264,25.392,37385300
2012-05-03,25.456,25.472,25.241,25.36,31501300
2012-05-04,25.113,25.209,24.69,24.737,57927200
2012-05-07,24.514,24.642,24.41,24.474,48641400
2012-05-08,24.338,24.578,24.091,24.354,46328300
2012-05-09,24.107,24.618,24.035,24.562,50309300
2012-05-10,24.642,24.769,24.314,24.546,43839200
2012-05-11,24.506,25.185,24.506,24.881,43459300
2012-05-14,24.61,24.785,24.466,24.498,40528900
2012-05-15,24.628,24.753,24.234,24.282,61822800
2012-05-16,24.363,24.371,23.905,24.033,60083700
2012-05-17,24.106,24.281,23.88,23.888,48484000
2012-05-18,23.945,23.961,23.446,23.527,56205300
2012-05-21,23.39,23.945,23.358,23.913,38787900
2012-05-22,23.864,24.017,23.712,23.921,39504900
2012-05-23,23.591,23.631,23.02,23.398,65171000
2012-05-24,23.438,23.551,23.117,23.366,52575000
2012-05-25,23.471,23.599,23.318,23.358,29507200
2012-05-29,23.615,23.888,23.487,23.76,37758800
2012-05-30,23.591,23.695,23.406,23.583,41585500
2012-05-31,23.551,23.647,23.262,23.462,39134000
2012-06-01,23.117,23.278,22.86,22.868,56634300
2012-06-04,23.004,23.133,22.763,22.948,47926300
2012-06-05,22.916,23.109,22.819,22.912,45715400
2012-06-06,23.213,23.607,23.155,23.591,46860500
2012-06-07,23.824,23.872,23.446,23.495,37792800
2012-06-08,23.479,23.856,23.35,23.832,42551100
2012-06-11,23.897,23.961,23.165,23.225,46361900
2012-06-12,23.39,23.551,23.181,23.543,35337900
2012-06-13,23.487,23.663,23.35,23.414,32984600
2012-06-14,23.575,23.679,23.213,23.583,39458900
2012-06-15,23.784,24.178,23.704,24.13,62314400
2012-06-18,24.106,24.138,23.88,23.985,58679900
2012-06-19,24.266,25.006,24.154,24.676,75725800
2012-06-20,24.861,24.958,24.628,24.861,36257100
2012-06-21,24.885,25.03,24.162,24.222,48456600
2012-06-22,24.355,24.7,24.138,24.676,45098100
2012-06-25,24.355,24.371,23.808,24.005,42217200
2012-06-26,24.114,24.331,24.065,24.13,38421300
2012-06-27,24.266,24.515,24.138,24.25,33781700
2012-06-28,24.097,24.154,23.647,24.041,45328400
2012-06-29,24.475,24.668,24.226,24.588,55227200
2012-07-02,24.612,24.612,24.282,24.564,30589100
2012-07-03,24.298,24.724,24.25,24.724,20938100
2012-07-05,24.588,24.74,24.415,24.676,28801900
2012-07-06,24.604,24.676,24.073,24.262,38294800
2012-07-09,24.21,24.298,23.937,24.114,30680800
2012-07-10,24.178,24.29,23.72,23.905,37534100
2012-07-11,23.88,23.901,23.394,23.551,39184900
2012-07-12,23.43,23.454,22.94,23.012,63523600
2012-07-13,23.117,23.696,23.085,23.623,39085000
2012-07-16,23.696,23.736,23.342,23.663,27900600
2012-07-17,23.824,24.001,23.471,23.84,33771300
2012-07-18,23.792,24.475,23.679,24.475,41090400
2012-07-19,24.523,24.757,24.419,24.648,46663200
2012-07-20,24.917,24.958,24.154,24.206,64021700
2012-07-23,23.768,23.776,23.318,23.535,55151900
2012-07-24,23.503,23.599,23.229,23.43,47723300
2012-07-25,23.503,23.575,23.133,23.173,45579500
2012-07-26,23.495,23.712,23.382,23.438,45301400
2012-07-27,23.696,23.993,23.454,23.917,44242600
2012-07-30,23.913,23.969,23.679,23.824,28905000
2012-07-31,23.696,23.88,23.575,23.688,37620900
2012-08-01,23.784,23.832,23.479,23.639,31721800
2012-08-02,23.479,23.732,23.286,23.462,39520500
2012-08-03,23.736,24.065,23.696,23.913,35859400
2012-08-06,24.114,24.202,23.961,24.073,27471800
2012-08-07,24.17,24.395,24.009,24.323,28002900
2012-08-08,24.282,24.491,24.202,24.379,26257600
2012-08-09,24.427,24.636,24.355,24.515,24920800
2012-08-10,24.515,24.612,24.314,24.451,27810300
2012-08-13,24.395,24.483,24.242,24.427,23049100
2012-08-14,24.516,24.589,24.282,24.379,34551400
2012-08-15,24.363,24.5,24.29,24.435,24351000
2012-08-16,24.565,25.034,24.484,24.905,35787200
2012-08-17,25.018,25.018,24.751,25.002,32589900
2012-08-20,24.937,24.961,24.743,24.872,23737700
2012-08-21,24.889,25.05,24.767,24.921,28822700
2012-08-22,24.751,24.889,24.65,24.711,33437400
2012-08-23,24.589,24.597,24.338,24.48,28355600
2012-08-24,24.476,24.783,24.419,24.727,22943300
2012-08-27,25.026,25.05,24.751,24.832,34691100
2012-08-28,24.84,24.921,24.694,24.783,23947900
2012-08-29,24.801,24.88,24.63,24.8,23346800
2012-08-30,24.702,24.767,24.452,24.533,23982100
2012-08-31,24.759,25.05,24.581,24.937,36590100
2012-09-04,24.638,24.808,24.395,24.585,48556700
2012-09-05,24.452,24.702,24.444,24.589,33650000
2012-09-06,24.678,25.374,24.646,25.362,48371700
2012-09-07,25.115,25.139,24.864,25.042,42649100
2012-09-10,24.945,25.002,24.686,24.856,40524000
2012-09-11,24.832,25.01,24.767,24.913,25191800
2012-09-12,25.034,25.228,24.864,24.905,32775800
2012-09-13,24.994,25.228,24.597,25.03,45047300
2012-09-14,25.091,25.285,24.929,25.253,51422800
2012-09-17,25.236,25.293,25.115,25.253,36488500
2012-09-18,25.164,25.253,25.107,25.224,34542700
2012-09-19,25.156,25.236,25.115,25.125,48871900
2012-09-20,25.042,25.471,25.01,25.447,45543000
2012-09-21,25.431,25.576,25.156,25.236,102348900
2012-09-24,25.083,25.139,24.791,24.905,46825900
2012-09-25,25.042,25.083,24.565,24.589,54266400
2012-09-26,24.5,24.759,24.306,24.407,54672000
2012-09-27,24.411,24.597,24.185,24.403,47129900
2012-09-28,24.419,24.484,24.063,24.079,54229300
2012-10-01,24.12,24.257,23.804,23.861,54042700
2012-10-02,24.015,24.185,23.869,23.999,43338900
2012-10-03,24.071,24.266,24.007,24.16,46655900
2012-10-04,24.237,24.298,23.926,24.298,43634900
2012-10-05,24.46,24.476,24.063,24.152,41133900
2012-10-08,23.982,24.209,23.909,24.096,29752000
2012-10-09,24.015,24.063,23.61,23.691,45121100
2012-10-10,23.586,23.715,23.424,23.448,47227100
2012-10-11,23.638,23.667,23.359,23.424,41488500
2012-10-12,23.44,23.723,23.303,23.626,46464700
2012-10-15,23.764,24.047,23.667,23.877,42440200
2012-10-16,23.829,24.063,23.723,23.861,47739400
2012-10-17,23.707,23.982,23.537,23.942,44206100
2012-10-18,23.99,24.055,23.675,23.865,59238500
2012-10-19,23.505,23.529,23.06,23.173,90470800
2012-10-22,23.246,23.327,22.518,22.655,83374000
2012-10-23,22.465,22.817,22.461,22.693,64414800
2012-10-24,22.785,22.817,22.55,22.576,53320400
2012-10-25,22.809,22.817,22.542,22.558,54084300
2012-10-26,22.542,22.93,22.526,22.825,57790000
2012-10-31,23.1,23.367,23.06,23.092,69464100
2012-11-01,23.335,23.918,23.319,23.881,72047900
2012-11-02,23.942,24.088,23.731,23.869,57131600
2012-11-05,23.966,24.063,23.731,23.974,38070800
2012-11-06,24.128,24.435,23.958,24.16,43401500
2012-11-07,23.893,24.132,23.505,23.529,57871800
2012-11-08,23.562,23.764,23.303,23.311,49841800
2012-11-09,23.367,23.618,23.307,23.327,43291200
2012-11-12,23.416,23.473,22.825,22.833,61112300
2012-11-13,22.048,22.277,21.828,22.105,131689200
2012-11-14,22.228,22.268,21.869,21.901,76086100
2012-11-15,21.934,22.007,21.73,21.755,50955600
2012-11-16,21.762,21.787,21.497,21.641,64083300
2012-11-19,21.869,21.869,21.599,21.81,57179300
2012-11-20,21.836,21.869,21.591,21.795,47070400
2012-11-21,21.795,22.168,21.762,21.991,66360300
2012-11-23,22.219,22.66,22.195,22.603,57845700
2012-11-26,22.472,22.505,22.17,22.346,85198700
2012-11-27,22.325,22.342,22.066,22.097,45018600
2012-11-28,22.04,22.35,21.844,22.325,53018400
2012-11-29,22.121,22.325,21.917,21.991,69551400
2012-11-30,22.073,22.138,21.616,21.718,83690200
2012-12-03,21.852,21.885,21.542,21.566,53173800
2012-12-04,21.624,21.73,21.493,21.518,49777500
2012-12-05,21.526,21.975,21.428,21.762,68283800
2012-12-06,21.877,22.015,21.713,21.807,39182300
2012-12-07,21.885,21.885,21.518,21.587,46162100
2012-12-10,21.673,22.007,21.64,21.983,47031100
2012-12-11,22.073,22.432,22.073,22.293,52282800
2012-12-12,22.464,22.538,22.097,22.228,43966300
2012-12-13,22.293,22.456,21.991,22.121,45080100
2012-12-14,22.121,22.138,21.787,21.877,42077500
2012-12-17,21.86,22.207,21.771,22.109,42046100
2012-12-18,22.236,22.546,22.146,22.489,50486900
2012-12-19,22.595,22.627,22.236,22.285,53519900
2012-12-20,22.325,22.587,22.154,22.587,52607300
2012-12-21,22.399,22.432,22.032,22.399,98776500
2012-12-24,22.195,22.236,22.032,22.081,20842400
2012-12-26,22.056,22.195,21.787,21.917,31631100
2012-12-27,21.942,22.105,21.681,21.999,39394000
2012-12-28,21.795,21.95,21.665,21.665,28239900
2012-12-31,21.697,21.844,21.518,21.795,42749500
2013-01-02,22.236,22.627,22.154,22.538,52899300
2013-01-03,22.546,22.562,22.162,22.236,48294400
2013-01-04,22.252,22.309,21.811,21.82,52521100
2013-01-07,21.844,21.934,21.738,21.779,37110400
2013-01-08,21.828,21.86,21.591,21.665,44703100
2013-01-09,21.803,21.828,21.673,21.787,49047900
2013-01-10,21.746,22.015,21.452,21.591,71431300
2013-01-11,21.616,21.975,21.444,21.893,55512100
2013-01-14,21.95,22.097,21.836,21.942,48324400
2013-01-15,21.893,22.268,21.889,22.203,48244500
2013-01-16,22.154,22.219,22.04,22.064,41077400
2013-01-17,22.187,22.415,22.081,22.236,51685900
2013-01-18,22.113,22.268,22.064,22.236,52167700
2013-01-22,22.277,22.399,22.032,22.154,58650600
2013-01-23,22.195,22.55,22.195,22.529,50387700
2013-01-24,22.603,22.905,22.415,22.546,101739300
2013-01-25,22.505,23.035,22.35,22.75,81847700
2013-01-28,22.856,23.031,22.652,22.775,56056500
2013-01-29,22.701,22.954,22.521,22.856,49242600
2013-01-30,22.856,23.003,22.652,22.725,43580500
2013-01-31,22.676,22.823,22.358,22.399,50530000
2013-02-01,22.578,22.889,22.481,22.791,55565900
2013-02-04,22.742,22.864,22.374,22.391,50540000
2013-02-05,22.538,22.57,22.325,22.436,35410400
2013-02-06,22.342,22.472,22.236,22.309,41889600
2013-02-07,22.317,22.35,22.113,22.263,38028300
2013-02-08,22.317,22.611,22.285,22.481,33318500
2013-02-11,22.562,22.782,22.44,22.733,32247700
2013-02-12,22.75,22.848,22.644,22.75,35990900
2013-02-13,22.791,22.937,22.75,22.872,41715600
2013-02-14,22.782,22.897,22.742,22.88,32663200
2013-02-15,22.88,22.978,22.746,22.856,49650900
2013-02-19,22.936,23.109,22.871,23.072,38781400
2013-02-20,23.142,23.2,22.895,22.928,44110200
2013-02-21,22.821,22.821,22.402,22.616,49078500
2013-02-22,22.772,22.838,22.607,22.838,31425900
2013-02-25,23.01,23.076,22.517,22.517,48011800
2013-02-26,22.525,22.706,22.492,22.517,49923300
2013-02-27,22.558,23.035,22.484,22.879,36394700
2013-02-28,22.936,23.01,22.821,22.871,35840200
2013-03-01,22.805,23.019,22.64,22.994,34849700
2013-03-04,22.912,23.158,22.788,23.158,38157500
2013-03-05,23.274,23.479,23.167,23.323,41432200
2013-03-06,23.208,23.224,22.854,23.109,51448500
2013-03-07,23.126,23.265,23.039,23.15,29196700
2013-03-08,23.241,23.307,23.002,23.035,37667800
2013-03-11,22.986,23.01,22.764,22.928,36627500
2013-03-12,22.903,22.994,22.739,22.961,39255200
2013-03-13,22.928,23.052,22.829,22.965,29093400
2013-03-14,23.035,23.167,22.978,23.146,55914800
2013-03-15,23.06,23.167,23.019,23.064,92710300
2013-03-18,22.936,23.265,22.879,23.117,44809400
2013-03-19,23.134,23.216,23.06,23.183,51901600
2013-03-20,23.315,23.438,23.183,23.294,35447800
2013-03-21,23.126,23.331,23.076,23.126,34233200
2013-03-22,23.191,23.313,23.117,23.241,28720900
2013-03-25,23.282,23.323,23.002,23.167,44154000
2013-03-26,23.233,23.315,23.126,23.163,27824300
2013-03-27,23.15,23.401,23.101,23.339,36047400
2013-03-28,23.298,23.578,23.249,23.533,55453800
2013-04-01,23.562,23.578,23.331,23.537,29201100
2013-04-02,23.52,23.734,23.463,23.693,28456500
2013-04-03,23.652,23.817,23.479,23.496,35062800
2013-04-04,23.356,23.537,23.257,23.525,45263200
2013-04-05,23.216,23.677,23.126,23.611,50927300
2013-04-08,23.636,23.636,23.422,23.52,34759500
2013-04-09,23.636,24.528,23.595,24.36,77733800
2013-04-10,24.327,24.944,24.286,24.911,71116700
2013-04-11,23.94,24.022,23.636,23.804,130923200
2013-04-12,23.734,23.874,23.578,23.685,62886300
2013-04-15,23.57,23.841,23.455,23.603,56332900
2013-04-16,23.776,23.973,23.607,23.833,52797300
2013-04-17,23.734,23.891,23.529,23.714,52840700
2013-04-18,23.817,23.841,23.446,23.685,56906600
2013-04-19,24.368,24.878,24.36,24.487,99790700
2013-04-22,24.919,25.651,24.911,25.339,38621975
2013-04-23,25.248,25.417,24.997,25.174,15534953
2013-04-24,25.191,26.26,25.174,26.128,90946600
2013-04-25,26.087,27.017,25.947,26.276,110700200
2013-04-26,26.244,26.309,25.873,26.153,47799300
2013-04-29,26.161,26.885,26.137,26.828,59116400
2013-04-30,26.787,27.239,26.556,27.231,75165200
2013-05-01,27.091,27.214,26.819,26.918,54330900
2013-05-02,26.844,27.288,26.647,27.28,46059500
2013-05-03,27.338,27.576,27.214,27.552,46784600
2013-05-06,27.494,27.897,27.354,27.766,40978300
2013-05-07,27.683,27.798,27.346,27.404,43078300
2013-05-08,27.203,27.346,26.861,27.14,51595700
2013-05-09,27.025,27.148,26.811,26.869,46417800
2013-05-10,26.877,26.918,26.589,26.893,36394900
2013-05-13,26.828,27.206,26.778,27.173,36027600
2013-05-14,27.219,27.774,27.169,27.774,56870100
2013-05-15,27.707,28.08,27.691,28.035,46303900
2013-05-16,27.865,28.287,27.79,28.229,59382900
2013-05-17,28.271,28.884,28.246,28.884,60666700
2013-05-20,28.768,29.07,28.726,29.058,54020800
2013-05-21,29.074,29.217,28.759,28.867,48702400
2013-05-22,28.817,28.859,28.461,28.668,66047500
2013-05-23,28.354,28.619,28.08,28.287,51102700
2013-05-24,28.097,28.395,28.08,28.386,33174400
2013-05-28,28.511,29.14,28.503,29.008,48212100
2013-05-29,28.776,29.008,28.635,28.892,38412200
2013-05-30,28.867,29.198,28.836,29.016,51131000
2013-05-31,28.842,29.223,28.817,28.909,56165700
2013-06-03,28.925,29.513,28.851,29.48,51252600
2013-06-04,29.505,29.604,28.802,28.983,65529500
2013-06-05,28.66,28.9,28.519,28.809,46025100
2013-06-06,28.859,29.082,28.569,28.958,37618500
2013-06-07,29.198,29.637,29.041,29.546,40757300
2013-06-10,29.414,29.53,29.107,29.381,35994500
2013-06-11,29.033,29.14,28.726,28.859,39435900
2013-06-12,29.107,29.215,28.867,28.991,37372700
2013-06-13,28.983,29.008,28.652,28.755,45654900
2013-06-14,28.619,28.735,28.37,28.494,53192600
2013-06-17,28.735,29.124,28.685,28.991,49670100
2013-06-18,28.967,29.132,28.904,28.975,28616500
2013-06-19,28.958,29.066,28.652,28.652,30816200
2013-06-20,28.378,28.436,27.641,27.741,54493700
2013-06-21,27.881,27.939,27.376,27.554,85338500
2013-06-24,27.285,28.329,26.979,27.927,56109000
2013-06-25,28.229,28.478,27.716,27.89,44073400
2013-06-26,28.262,28.561,28.07,28.453,48665900
2013-06-27,28.594,28.809,28.577,28.677,28993100
2013-06-28,28.478,28.817,28.445,28.614,65545500
2013-07-01,28.784,28.983,28.436,28.461,31055400
2013-07-02,28.503,28.527,27.857,28.113,37630000
2013-07-03,27.881,28.47,27.832,28.171,15994400
2013-07-05,28.238,28.362,27.816,28.337,26085900
2013-07-08,28.453,28.652,28.146,28.432,32396900
2013-07-09,28.643,28.66,28.279,28.453,25318500
2013-07-10,28.445,28.834,28.428,28.743,29658800
2013-07-11,28.991,29.629,28.909,29.559,53638300
2013-07-12,29.472,29.596,29.223,29.546,35501200
2013-07-15,29.538,30.002,29.472,29.961,34142600
2013-07-16,29.828,30.176,29.787,30.043,36378500
2013-07-17,30.101,30.143,29.397,29.604,37285100
2013-07-18,29.588,29.729,29.174,29.356,49547100
2013-07-19,26.838,27.061,25.695,26.009,248428500
2013-07-22,26.258,26.515,26.175,26.515,79040700
2013-07-23,26.432,26.54,26.266,26.357,65810400
2013-07-24,26.535,26.664,26.415,26.473,52803100
2013-07-25,26.192,26.216,25.885,26.001,63213000
2013-07-26,25.893,26.192,25.848,26.192,38633600
2013-07-29,26.067,26.175,26.009,26.125,28870700
2013-07-30,26.324,26.606,26.134,26.382,45799500
2013-07-31,26.482,26.548,26.266,26.374,43898400
2013-08-01,26.556,26.581,26.175,26.233,42557900
2013-08-02,26.25,26.424,26.146,26.415,29199900
2013-08-05,26.424,26.506,26.208,26.258,30984000
2013-08-06,26.134,26.233,25.993,26.159,36331500
2013-08-07,26.125,26.589,25.885,26.559,38078600
2013-08-08,26.705,27.393,26.548,27.244,59034400
2013-08-09,27.144,27.252,26.896,27.086,26800700
2013-08-12,26.887,27.31,26.887,27.227,25493700
2013-08-13,27.121,27.154,26.871,26.887,39464100
2013-08-14,26.812,27.83,26.445,26.988,48519600
2013-08-15,26.696,26.846,25.728,26.52,33338000
2013-08-16,26.52,26.687,26.412,26.529,32866300
2013-08-19,26.495,26.671,26.178,26.189,27902500
2013-08-20,26.228,26.612,26.17,26.379,22979600
2013-08-21,26.37,26.704,26.312,26.37,37409100
2013-08-22,26.85,27.104,26.779,27.021,31169900
2013-08-23,29.34,29.365,28.364,28.99,225493800
2013-08-26,28.698,28.923,28.389,28.489,72786800
2013-08-27,27.959,28.447,27.655,27.747,58522300
2013-08-28,27.855,28.03,27.53,27.546,44257400
2013-08-29,27.471,28.03,27.363,27.989,45284700
2013-08-30,27.838,27.93,27.605,27.863,42790200
2013-09-03,26.487,26.754,26.103,26.595,154507000
2013-09-04,26.187,26.253,25.953,26.024,142320600
2013-09-05,25.945,26.228,25.82,26.057,71644900
2013-09-06,26.12,26.187,25.97,25.988,75434900
2013-09-09,26.046,26.52,26.028,26.408,49628500
2013-09-10,26.612,27.029,26.52,27.021,56881200
2013-09-11,27.171,27.471,27.138,27.313,39087500
2013-09-12,27.296,27.346,27.188,27.271,32860200
2013-09-13,27.338,27.588,27.117,27.555,40899000
2013-09-16,27.847,27.947,27.305,27.364,52839700
2013-09-17,27.88,27.922,27.446,27.471,84716500
2013-09-18,27.521,27.863,27.388,27.797,64099900
2013-09-19,27.93,28.097,27.797,28.064,42026600
2013-09-20,27.872,27.93,27.267,27.355,102904900
2013-09-23,27.146,27.504,27.113,27.313,39826100
2013-09-24,27.421,27.421,26.821,27.075,40685000
2013-09-25,27.104,27.363,27.029,27.117,28907500
2013-09-26,27.229,27.53,27.188,27.338,28504000
2013-09-27,27.43,28.155,27.421,27.755,55348000
2013-09-30,27.53,27.788,27.28,27.763,39839500
2013-10-01,27.822,28.039,27.78,28.014,36718700
2013-10-02,27.83,28.389,27.772,28.297,46946800
2013-10-03,28.264,28.364,27.88,28.247,38703800
2013-10-04,28.105,28.356,28.047,28.264,33008100
2013-10-07,28.03,28.122,27.697,27.78,35069300
2013-10-08,27.788,27.805,27.363,27.538,41017600
2013-10-09,27.588,27.822,27.496,27.588,35878600
2013-10-10,27.788,28.272,27.747,28.164,42875100
2013-10-11,28.097,28.481,28.097,28.472,30033300
2013-10-14,28.281,28.781,28.18,28.739,27757900
2013-10-15,28.923,29.19,28.756,28.773,47097800
2013-10-16,28.865,29.111,28.831,28.898,35111600
2013-10-17,28.739,29.19,28.673,29.132,31359200
2013-10-18,29.048,29.19,28.639,29.165,41811700
2013-10-21,29.182,29.365,29.123,29.19,27433500
2013-10-22,29.215,29.282,28.798,28.848,40438500
2013-10-23,28.656,28.773,28.092,28.164,58600500
2013-10-24,28.214,28.447,28.005,28.13,53209700
2013-10-25,29.932,30.274,29.59,29.807,113494000
2013-10-28,29.707,29.807,29.424,29.674,38383600
2013-10-29,29.724,29.799,29.415,29.632,31702200
2013-10-30,29.64,29.857,29.557,29.649,36997700
2013-10-31,29.749,29.774,29.482,29.536,41682300
2013-11-01,29.757,29.774,29.524,29.636,40264600
2013-11-04,29.69,30.016,29.657,29.982,28060700
2013-11-05,29.857,30.625,29.841,30.566,51681900
2013-11-06,31.067,31.885,30.917,31.851,88948800
2013-11-07,31.668,31.709,31.225,31.284,60437400
2013-11-08,31.426,31.517,31.15,31.517,36737800
2013-11-11,31.442,31.513,31.163,31.359,26872500
2013-11-12,31.184,31.363,31.034,31.167,31651600
2013-11-13,30.85,31.834,30.783,31.83,44957600
2013-11-14,31.593,31.809,31.467,31.718,46183700
2013-11-15,31.659,31.718,31.467,31.568,50601300
2013-11-18,31.159,31.351,30.925,31.034,53277500
2013-11-19,30.976,31.295,30.825,30.883,44275000
2013-11-20,30.993,31.447,30.984,31.169,32229900
2013-11-21,31.329,31.547,31.321,31.438,23064700
2013-11-22,31.543,31.674,31.379,31.581,27982000
2013-11-25,31.884,31.901,31.581,31.64,30646800
2013-11-26,31.581,31.648,31.396,31.396,34465300
2013-11-27,31.581,31.741,31.514,31.606,26002100
2013-11-29,31.791,32.186,31.791,32.052,22090400
2013-12-02,32.018,32.598,31.993,32.321,42950400
2013-12-03,32.06,32.354,32.01,32.203,52109800
2013-12-04,32.119,32.766,32.043,32.733,51983600
2013-12-05,32.657,32.678,31.253,31.943,116305000
2013-12-06,32.296,32.405,31.934,32.245,36457300
2013-12-09,32.413,32.674,32.254,32.535,30286000
2013-12-10,32.455,32.699,31.959,32.035,37828600
2013-12-11,31.993,32.195,31.43,31.615,39853400
2013-12-12,31.64,31.64,31.253,31.287,36012800
2013-12-13,31.455,31.48,30.783,30.841,40066100
2013-12-16,30.875,31.102,30.715,31.005,31734200
2013-12-17,31.052,31.194,30.542,30.698,45687700
2013-12-18,30.564,30.766,29.866,30.749,63192100
2013-12-19,30.69,30.724,30.329,30.472,34160100
2013-12-20,30.429,31.043,30.417,30.934,62649100
2013-12-23,30.942,31.01,30.724,30.783,25128700
2013-12-24,30.867,31.245,30.799,31.169,14243000
2013-12-26,31.27,31.514,31.245,31.472,17612800
2013-12-27,31.59,31.623,31.245,31.346,14563000
2013-12-30,31.287,31.421,31.018,31.346,16290500
2013-12-31,31.438,31.59,31.284,31.447,17503500
2014-01-02,31.396,31.438,31.186,31.236,30632200
2014-01-03,31.27,31.287,30.766,31.026,31134800
2014-01-06,30.976,31.01,30.354,30.371,43603700
2014-01-07,30.535,30.673,30.438,30.606,35802800
2014-01-08,30.261,30.379,29.908,30.06,59971700
2014-01-09,30.161,30.186,29.757,29.866,36516300
2014-01-10,30.177,30.387,30.051,30.295,40548800
2014-01-13,30.253,30.278,29.278,29.404,45901900
2014-01-14,29.194,30.161,29.11,30.076,41623300
2014-01-15,30.177,30.925,30.135,30.9,44812600
2014-01-16,30.841,31.102,30.522,31.01,38018700
2014-01-17,30.959,30.959,30.387,30.581,46267500
2014-01-21,30.951,30.951,30.312,30.404,31567300
2014-01-22,30.48,30.53,30.051,30.203,21904300
2014-01-23,30.337,30.371,29.858,30.308,43954000
2014-01-24,31.48,31.564,30.707,30.938,76395500
2014-01-27,30.993,31.01,30.245,30.287,44420800
2014-01-28,30.362,30.589,30.051,30.488,36205500
2014-01-29,30.245,31.001,30.177,30.816,52745900
2014-01-30,30.925,31.001,30.455,30.984,35036300
2014-01-31,31.06,31.85,30.732,31.808,93162300
2014-02-03,31.724,31.93,30.623,30.665,64063100
2014-02-04,31.077,31.261,30.472,30.556,54697900
2014-02-05,30.505,30.656,30.093,30.11,55814400
2014-02-06,30.093,30.472,30.001,30.413,35351800
2014-02-07,30.53,30.757,30.27,30.732,33260500
2014-02-10,30.791,30.934,30.505,30.934,26767000
2014-02-11,31.001,31.321,30.984,31.249,32141400
2014-02-12,31.396,31.606,31.354,31.497,27051800
2014-02-13,31.379,31.825,31.379,31.615,37635500
2014-02-14,31.43,31.758,31.379,31.623,31407500
2014-02-18,31.868,31.995,31.682,31.69,32834000
2014-02-19,31.521,31.97,31.513,31.767,29750400
2014-02-20,31.817,32.071,31.669,31.97,27526100
2014-02-21,32.131,32.478,32.063,32.165,38021300
2014-02-24,31.919,32.16,31.792,31.919,32085100
2014-02-25,31.851,32.055,31.631,31.792,30736500
2014-02-26,31.826,31.961,31.496,31.733,41041800
2014-02-27,31.716,32.088,31.529,32.063,33903400
2014-02-28,32.165,32.571,32.029,32.444,41215000
2014-03-03,32.114,32.292,31.754,31.995,29717500
2014-03-04,32.351,32.588,32.241,32.529,26802400
2014-03-05,32.393,32.41,32.122,32.275,20520100
2014-03-06,32.3,32.385,32.088,32.309,23582200
2014-03-07,32.419,32.486,31.919,32.097,26591600
2014-03-10,32.173,32.19,31.944,32.029,19006600
2014-03-11,32.071,32.376,31.944,32.199,25216400
2014-03-12,32.012,32.546,32.004,32.41,30494100
2014-03-13,32.537,32.563,31.878,32.088,32169700
2014-03-14,31.886,32.296,31.763,31.928,27195600
2014-03-17,32.097,32.529,32.004,32.224,20479600
2014-03-18,32.402,33.791,32.368,33.494,64063900
2014-03-19,33.427,33.494,32.952,33.257,35597200
2014-03-20,33.24,34.425,33.232,34.155,59269800
2014-03-21,34.485,34.671,33.884,34.011,80721800
2014-03-24,34.163,34.417,33.757,34.299,46098400
2014-03-25,34.434,34.714,33.841,34.163,43193100
2014-03-26,34.282,34.472,33.537,33.698,41977500
2014-03-27,33.655,33.85,33.316,33.333,35369200
2014-03-28,33.698,34.413,33.604,34.129,43472700
2014-03-31,34.24,35.146,34.214,34.714,46886300
2014-04-01,34.849,35.222,34.782,35.078,32605000
2014-04-02,35.095,35.281,34.866,35.019,28666700
2014-04-03,34.968,34.968,34.477,34.731,30139600
2014-04-04,34.934,35.053,33.57,33.765,51409600
2014-04-07,33.841,34.104,33.655,33.706,37559600
2014-04-08,33.664,33.816,33.198,33.723,35918600
2014-04-09,33.816,34.341,33.774,34.273,27398700
2014-04-10,34.248,34.46,33.105,33.333,45960800
2014-04-11,33.028,33.698,33.028,33.205,34330200
2014-04-14,33.122,33.376,32.944,33.181,32006600
2014-04-15,33.316,33.841,33.071,33.664,33968700
2014-04-16,33.926,34.227,33.795,34.214,30615800
2014-04-17,33.884,34.04,33.46,33.884,36689400
2014-04-21,33.985,34.002,33.698,33.825,22221200
2014-04-22,33.841,33.994,33.731,33.867,27056700
2014-04-23,33.867,33.867,33.427,33.613,24602800
2014-04-24,33.655,33.85,33.283,33.757,42381600
2014-04-25,34.121,34.451,33.664,33.799,56876800
2014-04-28,33.994,34.968,33.952,34.612,50610200
2014-04-29,34.807,34.883,34.206,34.307,29636200
2014-04-30,34.214,34.299,34.019,34.214,35458700
2014-05-01,34.079,34.18,33.833,33.875,28787400
2014-05-02,34.138,34.163,33.587,33.613,43416600
2014-05-05,33.469,33.57,33.283,33.393,22460900
2014-05-06,33.274,33.325,32.986,33.079,27112400
2014-05-07,33.215,33.46,32.613,33.388,41744500
2014-05-08,33.316,33.791,33.003,33.57,32120400
2014-05-09,33.486,33.748,33.342,33.486,29647600
2014-05-12,33.655,33.892,33.579,33.85,22782600
2014-05-13,34.042,34.536,33.982,34.468,27004800
2014-05-14,34.366,34.494,34.153,34.315,18818700
2014-05-15,34.187,34.451,33.692,33.769,37793200
2014-05-16,33.829,33.974,33.488,33.965,29867100
2014-05-19,33.777,33.957,33.65,33.897,24537400
2014-05-20,33.837,34.059,33.65,33.837,21320900
2014-05-21,33.939,34.408,33.888,34.408,22398700
2014-05-22,34.357,34.408,33.982,34.195,20201800
2014-05-23,34.426,34.426,34.11,34.212,18020000
2014-05-27,34.332,34.332,33.948,34.272,26160600
2014-05-28,34.229,34.272,33.957,34.119,25711500
2014-05-29,34.238,34.408,34.033,34.4,19888200
2014-05-30,34.494,34.937,34.323,34.912,34567600
2014-06-02,34.92,35.04,34.69,34.784,18504300
2014-06-03,34.622,34.69,34.323,34.357,18068900
2014-06-04,34.289,34.426,33.991,34.383,23209000
2014-06-05,34.613,35.176,34.451,35.142,31865200
2014-06-06,35.372,35.526,35.167,35.372,24060500
2014-06-09,35.295,35.372,34.98,35.193,15019200
2014-06-10,34.988,35.099,34.843,35.057,15117700
2014-06-11,34.903,35.022,34.762,34.843,18040000
2014-06-12,34.801,34.86,34.357,34.605,29818900
2014-06-13,35.048,35.445,34.843,35.159,26310000
2014-06-16,34.997,35.483,34.997,35.389,24205300
2014-06-17,35.21,35.739,34.396,35.543,22518600
2014-06-18,35.479,35.594,35.116,35.517,27097000
2014-06-19,35.449,35.619,35.244,35.398,19828200
2014-06-20,35.342,35.671,35.287,35.543,47764900
2014-06-23,35.585,35.816,35.551,35.807,18743900
2014-06-24,35.671,35.764,35.44,35.598,26509100
2014-06-25,35.56,35.858,35.355,35.841,20049100
2014-06-26,35.756,35.764,35.329,35.577,23604400
2014-06-27,35.483,36.063,35.398,36.029,74640000
2014-06-30,35.96,35.995,35.56,35.56,30805500
2014-07-01,35.696,35.943,35.551,35.705,26917000
2014-07-02,35.585,35.73,35.415,35.73,20208100
2014-07-03,35.739,35.807,35.44,35.645,15969300
2014-07-07,35.602,35.918,35.568,35.807,21952400
2014-07-08,35.705,35.816,35.483,35.628,31218200
2014-07-09,35.798,35.807,35.415,35.534,18445900
2014-07-10,35.278,35.816,35.005,35.547,21854700
2014-07-11,35.56,35.892,35.372,35.892,24083000
2014-07-14,36.003,36.199,35.85,35.935,21881100
2014-07-15,36.097,36.216,35.841,36.199,28748700
2014-07-16,36.25,37.785,36.225,37.589,63318000
2014-07-17,38.758,38.979,37.734,37.973,82180300
2014-07-18,38.075,38.237,37.734,38.109,43407500
2014-07-21,37.999,38.51,37.709,38.233,37604400
2014-07-22,38.374,38.502,38.024,38.229,43095800
2014-07-23,38.758,38.758,38.05,38.263,52362900
2014-07-24,38.314,38.374,37.794,37.862,30725300
2014-07-25,37.777,38.084,37.777,37.947,26737700
2014-07-28,37.828,37.956,37.461,37.495,29684200
2014-07-29,37.444,37.598,37.214,37.423,27763100
2014-07-30,37.581,37.606,36.916,37.162,31921400
2014-07-31,36.992,37.257,36.736,36.805,31537500
2014-08-01,36.847,36.881,36.327,36.549,31170300
2014-08-04,36.643,37.069,36.506,36.984,34277400
2014-08-05,36.933,37.061,36.523,36.736,26266400
2014-08-06,36.447,36.813,35.995,36.447,24634000
2014-08-07,36.532,37.052,36.37,36.864,30314900
2014-08-08,36.864,36.937,36.592,36.839,28942700
2014-08-11,36.89,37.052,36.685,36.839,20351600
2014-08-12,36.702,37.171,36.668,37.112,21431100
2014-08-13,37.248,37.675,37.112,37.589,22889500
2014-08-14,37.589,37.877,37.53,37.751,19313200
2014-08-15,38.016,38.284,37.862,38.195,41611300
2014-08-18,38.323,38.468,38.101,38.468,26891100
2014-08-19,38.585,38.903,38.465,38.894,28139500
2014-08-20,38.903,38.954,38.525,38.568,24770500
2014-08-21,38.474,38.825,38.465,38.8,22272000
2014-08-22,38.911,39.014,38.671,38.74,18294500
2014-08-25,38.954,38.988,38.645,38.757,16898100
2014-08-26,38.877,38.95,38.559,38.615,14873100
2014-08-27,38.525,38.611,38.405,38.499,20823000
2014-08-28,38.396,38.594,38.276,38.508,17657600
2014-08-29,38.688,38.988,38.486,38.98,21607600
2014-09-02,38.98,39.005,38.482,38.688,22956800
2014-09-03,38.208,38.705,38.208,38.576,33684500
2014-09-04,38.388,38.842,38.371,38.834,26475500
2014-09-05,38.705,39.409,38.705,39.392,36882700
2014-09-08,39.486,40.155,39.46,39.872,45719000
2014-09-09,39.872,40.301,39.829,40.121,40255500
2014-09-10,40.172,40.275,39.709,40.19,27302400
2014-09-11,40.104,40.327,39.872,40.327,29216400
2014-09-12,40.25,40.344,39.984,40.065,38244700
2014-09-15,39.932,40.078,39.555,39.675,37630700
2014-09-16,39.803,40.198,39.718,40.121,27865200
2014-09-17,39.692,40.061,39.666,39.915,38249200
2014-09-18,39.975,40.181,39.864,40.052,35533100
2014-09-19,40.164,40.816,39.984,40.773,202522400
2014-09-22,40.584,40.653,40.31,40.378,38655900
2014-09-23,40.198,40.31,39.872,39.949,33430300
2014-09-24,40.009,40.421,39.761,40.395,26480359
2014-09-25,40.224,40.404,39.495,39.503,32777043
2014-09-26,39.409,40.001,39.263,39.821,27078764
2014-09-29,39.452,39.949,39.263,39.846,26090980
2014-09-30,39.786,39.877,39.477,39.778,33033086
2014-10-01,39.7,39.924,39.336,39.383,38088355
2014-10-02,39.323,39.555,39.16,39.263,25119508
2014-10-03,39.452,39.726,39.134,39.546,32453273
2014-10-06,39.572,39.726,39.4,39.546,20603960
2014-10-07,39.349,39.409,38.971,39.066,25724544
2014-10-08,39.023,40.232,38.903,40.138,33030972
2014-10-09,39.898,40.155,39.246,39.34,34426595
2014-10-10,39.126,39.572,37.71,37.779,51978146
2014-10-13,37.598,38.233,37.315,37.452,37100207
2014-10-14,37.641,38.079,37.375,37.521,38120558
2014-10-15,36.895,37.229,36.123,37.084,60220961
2014-10-16,36.491,36.963,36.226,36.672,49040989
2014-10-17,37.066,37.697,36.715,37.435,40683346
2014-10-20,36.946,37.873,36.732,37.821,34530887
2014-10-21,38.062,38.589,37.916,38.508,36433824
2014-10-22,38.611,38.671,37.946,38.079,33579817
2014-10-23,38.285,38.993,38.208,38.628,45451869
2014-10-24,40.181,40.241,38.765,39.58,61081039
2014-10-27,39.22,39.555,39.22,39.392,30371308
2014-10-28,39.349,39.898,39.271,39.889,29049750
2014-10-29,39.846,40.069,39.761,40.001,30283622
2014-10-30,39.743,39.743,39.271,39.512,30073873
2014-10-31,40.275,40.301,39.881,40.284,35849656
2014-11-03,40.232,40.722,40.095,40.704,23130397
2014-11-04,40.585,40.953,40.541,40.816,21530813
2014-11-05,41.013,41.099,40.55,41.065,22449594
2014-11-06,41.065,41.923,41.005,41.785,33037841
2014-11-07,41.974,41.974,41.434,41.768,28000598
2014-11-10,41.743,42.172,41.657,41.948,36370067
2014-11-11,41.914,41.983,41.738,41.931,23445239
2014-11-12,41.665,41.974,41.631,41.854,22722123
2014-11-13,41.88,42.596,41.79,42.566,26210433
2014-11-14,42.678,42.939,42.377,42.541,29081657
2014-11-17,42.395,42.648,42.163,42.438,30318648
2014-11-18,42.423,42.591,42.051,42.086,23996457
2014-11-19,42.017,42.099,41.386,41.637,26177450
2014-11-20,41.447,42.051,41.335,42.051,21510587
2014-11-21,42.328,42.353,41.076,41.43,42884795
2014-11-24,41.438,41.447,40.92,41.093,35434245
2014-11-25,41.153,41.421,40.972,40.989,28007993
2014-11-26,41.006,41.438,40.825,41.231,27164877
2014-11-28,41.404,41.615,41.11,41.283,21534426
2014-12-01,41.343,42.12,41.196,41.982,31191575
2014-12-02,42.172,42.353,41.619,41.844,25773478
2014-12-03,41.827,41.879,41.278,41.516,23534752
2014-12-04,41.784,42.362,41.619,42.172,30345132
2014-12-05,42.155,42.284,41.775,41.809,27313449
2014-12-08,41.671,41.749,40.968,41.183,26663107
2014-12-09,40.678,41.378,40.626,41.093,24330506
2014-12-10,41.084,41.153,40.324,40.497,30431788
2014-12-11,40.652,41.222,40.307,40.73,29061918
2014-12-12,40.393,41.214,40.298,40.54,34248371
2014-12-15,40.756,41.162,40.195,40.298,29247761
2014-12-16,39.634,40.013,38.969,38.995,47801392
2014-12-17,38.9,39.672,38.77,39.495,34970865
2014-12-18,40.221,41.032,40.012,41.032,40105550
2014-12-19,41.127,41.533,40.73,41.153,64551182
2014-12-22,41.257,41.55,41.196,41.43,26565984
2014-12-23,41.766,42.138,41.559,41.835,23656529
2014-12-24,41.999,41.999,41.516,41.568,11442790
2014-12-26,41.801,41.801,41.291,41.343,13197817
2014-12-29,41.188,41.257,40.808,40.972,14439518
2014-12-30,40.963,41.119,40.445,40.601,16384692
2014-12-31,40.35,40.963,40.108,40.108,21552450
2015-01-02,40.29,40.946,40.186,40.376,27913852
2015-01-05,40.039,40.35,39.936,40,39673865
2015-01-06,40.048,40.367,39.323,39.418,36447854
2015-01-07,39.703,40.117,39.279,39.918,29114061
2015-01-08,40.367,41.231,40.342,41.093,29645202
2015-01-09,41.11,41.291,40.497,40.747,23715642
2015-01-12,40.946,41.05,40.031,40.238,23651887
2015-01-13,40.557,41.369,39.772,40.026,35270601
2015-01-14,39.685,39.927,39.392,39.681,29719580
2015-01-15,39.91,40.048,39.21,39.271,32750779
2015-01-16,39.124,39.962,39.003,39.927,35695289
2015-01-20,39.979,40.281,39.349,40.057,36161860
2015-01-21,39.668,39.841,39.271,39.651,39081143
2015-01-22,40.048,40.7,39.789,40.696,35898035
2015-01-23,40.894,40.92,40.411,40.739,26211594
2015-01-26,40.583,40.699,39.927,40.592,42525530
2015-01-27,37.086,37.302,36.357,36.836,169163953
2015-01-28,36.905,36.948,35.541,35.567,84507078
2015-01-29,35.342,36.37,35.221,36.275,63585273
2015-01-30,35.877,35.903,34.841,34.884,78004944
2015-02-02,35.048,35.722,34.738,35.644,50352532
2015-02-03,35.946,36.206,35.441,35.921,52082448
2015-02-04,36.214,36.447,35.713,36.128,41614812
2015-02-05,36.456,36.819,36.141,36.655,36548168
2015-02-06,36.853,36.948,36.395,36.62,34616554
2015-02-09,36.473,36.905,36.447,36.577,31381061
2015-02-10,36.905,36.931,36.421,36.784,29670676
2015-02-11,36.827,36.827,36.447,36.594,38262509
2015-02-12,36.836,37.207,36.706,37.207,33268831
2015-02-13,37.458,37.881,37.259,37.881,40264887
2015-02-17,38.237,38.263,37.559,37.898,33695749
2015-02-18,37.941,38.002,37.733,37.854,27111657
2015-02-19,37.55,37.851,37.437,37.828,27603420
2015-02-20,37.837,38.159,37.646,38.137,29721133
2015-02-23,38.002,38.428,37.959,38.394,32518754
2015-02-24,38.394,38.524,38.194,38.341,25271747
2015-02-25,38.22,38.341,38.089,38.254,29759820
2015-02-26,38.254,38.463,38.167,38.311,28957329
2015-02-27,38.376,38.437,37.967,38.133,33807740
2015-03-02,37.976,38.428,37.872,38.159,31924049
2015-03-03,37.881,38.111,37.472,37.637,31748648
2015-03-04,37.402,37.576,37.289,37.441,25748692
2015-03-05,37.454,37.602,37.237,37.489,23193541
2015-03-06,37.394,37.489,36.654,36.837,36248785
2015-03-09,36.689,37.502,36.689,37.263,32107957
2015-03-10,36.828,37.141,36.55,36.55,39159730
2015-03-11,36.794,36.846,36.385,36.507,32215314
2015-03-12,35.941,36.22,35.533,35.672,59992502
2015-03-13,35.393,36.063,35.315,35.985,58007705
2015-03-16,36.063,36.211,35.898,36.141,35273452
2015-03-17,35.976,36.376,35.785,36.259,31673448
2015-03-18,36.028,37.246,35.941,36.959,44194771
2015-03-19,36.75,37.037,36.715,36.772,33879066
2015-03-20,37.011,37.376,36.95,37.289,71904529
2015-03-23,37.289,37.507,37.202,37.267,26246086
2015-03-24,37.202,37.541,37.176,37.307,25513252
2015-03-25,37.324,37.328,36.037,36.054,43469907
2015-03-26,35.846,36.185,35.585,35.837,37495627
2015-03-27,35.759,36.028,35.506,35.628,34401398
2015-03-30,35.741,36.124,35.576,35.62,35049662
2015-03-31,35.463,35.68,35.254,35.354,34887219
2015-04-01,35.306,35.446,35.054,35.411,36865322
2015-04-02,35.359,35.428,34.889,35.037,37487476
2015-04-06,35.08,36.333,34.941,36.128,39223692
2015-04-07,36.185,36.446,35.924,36.115,28809375
2015-04-08,36.054,36.254,35.689,36.02,24753438
2015-04-09,35.872,36.193,35.872,36.072,25723861
2015-04-10,36.202,36.48,36.011,36.28,28022002
2015-04-13,36.002,36.576,35.993,36.315,30276692
2015-04-14,36.35,36.55,35.993,36.22,24244382
2015-04-15,36.315,36.924,36.246,36.746,27343581
2015-04-16,36.48,36.82,36.367,36.663,22509652
2015-04-17,36.237,36.298,35.793,36.189,42387608
2015-04-20,36.289,37.541,36.246,37.311,46057733
2015-04-21,37.394,37.524,36.985,37.076,26013844
2015-04-22,37.107,37.507,37.002,37.38,25064273
2015-04-23,37.298,37.924,37.22,37.689,46309530
2015-04-24,39.707,41.863,39.698,41.629,130933665
2015-04-27,41.072,41.855,41.063,41.768,59248172
2015-04-28,41.55,42.794,41.481,42.746,60730778
2015-04-29,42.368,42.881,42.176,42.663,47804562
2015-04-30,42.35,43.081,42.263,42.298,64725457
2015-05-01,42.246,42.503,42.089,42.311,38937336
2015-05-04,42.063,42.498,41.898,41.95,34039485
2015-05-05,41.585,41.881,41.142,41.394,50369191
2015-05-06,41.368,41.542,40.02,40.246,52433020
2015-05-07,40.237,40.946,40.142,40.611,32971654
2015-05-08,41.35,41.724,41.324,41.524,35364911
2015-05-11,41.35,41.663,41.194,41.194,24609416
2015-05-12,40.742,41.463,40.368,41.176,29928264
2015-05-13,41.907,42.02,41.368,41.416,34184613
2015-05-14,41.768,42.455,41.768,42.368,32980892
2015-05-15,42.498,42.529,41.785,41.998,28642694
2015-05-18,41.724,41.933,41.402,41.75,24136502
2015-05-19,41.628,41.847,41.296,41.646,28574813
2015-05-20,41.48,41.952,41.375,41.646,25047919
2015-05-21,41.383,41.663,41.143,41.506,22410698
2015-05-22,41.401,41.445,40.981,41.051,25720583
2015-05-26,40.99,41.033,40.429,40.779,29581860
2015-05-27,40.981,41.812,40.806,41.672,27335639
2015-05-28,41.576,42.031,41.48,41.532,19283666
2015-05-29,41.515,41.637,40.779,41.016,36519594
2015-06-01,41.191,41.812,40.806,41.34,28837332
2015-06-02,41.077,41.445,40.806,41.068,21498326
2015-06-03,41.462,41.782,40.981,41.007,28002154
2015-06-04,40.954,41.278,40.438,40.578,27745512
2015-06-05,40.534,40.718,40.123,40.386,25438086
2015-06-08,40.526,40.639,39.974,40.027,22121634
2015-06-09,40.053,40.211,39.79,39.957,24406057
2015-06-10,40.079,40.99,39.992,40.797,28417405
2015-06-11,40.841,41.068,40.377,40.648,27347758
2015-06-12,40.456,40.674,40.175,40.237,23930972
2015-06-15,39.782,39.957,39.405,39.803,33254517
2015-06-16,39.694,40.473,39.65,40.114,27070306
2015-06-17,40.027,40.324,39.703,40.237,28704061
2015-06-18,40.456,40.963,40.412,40.893,32658343
2015-06-19,40.954,40.985,40.254,40.351,63837036
2015-06-22,40.552,40.893,40.403,40.464,20318055
2015-06-23,40.377,40.508,39.93,40.184,25896473
2015-06-24,39.974,40.477,39.869,39.944,34890901
2015-06-25,40.289,40.316,39.825,39.957,20615995
2015-06-26,39.957,40.508,39.414,39.615,49835287
2015-06-29,39.423,39.589,38.828,38.836,34081746
2015-06-30,39.134,39.143,38.46,38.644,35945384
2015-07-01,38.915,39.589,38.6,38.902,28343907
2015-07-02,38.933,39.169,38.565,38.863,21752013
2015-07-06,38.477,38.933,38.469,38.854,23033961
2015-07-07,38.81,38.941,37.917,38.775,36435827
2015-07-08,38.898,39.3,38.539,38.723,39785901
2015-07-09,39.169,39.58,38.95,38.968,32424672
2015-07-10,39.396,39.51,39.011,39.046,25465757
2015-07-13,39.366,39.93,39.344,39.86,28178329
2015-07-14,39.782,40.228,39.659,39.93,22880260
2015-07-15,39.983,40.167,39.764,40.053,26629615
2015-07-16,40.272,40.867,40.232,40.841,26271673
2015-07-17,40.744,40.946,40.491,40.806,29467107
2015-07-20,40.832,41.252,40.648,41.068,30631905
2015-07-21,40.946,41.427,40.683,41.383,42781899
2015-07-22,39.773,41.077,39.565,39.86,59152427
2015-07-23,39.624,40.464,39.475,40.359,33934010
2015-07-24,40.184,40.543,40.088,40.211,32333244
2015-07-27,40.211,40.272,39.607,39.694,39701420
2015-07-28,39.895,39.947,39.204,39.685,34328948
2015-07-29,39.738,40.946,39.615,40.517,40945864
2015-07-30,40.491,41.488,40.202,41.033,39777883
2015-07-31,41.392,41.462,40.701,40.876,31201480
2015-08-03,41.121,41.138,40.657,40.972,24125886
2015-08-04,40.919,41.76,40.858,41.611,33403916
2015-08-05,41.996,42.372,41.611,41.646,26739584
2015-08-06,41.76,41.812,40.552,40.806,27368000
2015-08-07,40.604,40.946,40.491,40.911,19163038
2015-08-10,41.095,41.567,40.998,41.427,23079870
2015-08-11,40.981,41.086,40.175,40.622,29237402
2015-08-12,40.429,41.051,40.005,40.911,30198532
2015-08-13,41.191,41.226,40.692,40.902,22627241
2015-08-14,40.727,41.226,40.718,41.138,21473402
2015-08-17,40.972,41.532,40.762,41.418,21099746
2015-08-18,41.267,41.787,41.144,41.646,23574104
2015-08-19,41.214,41.479,40.791,41.064,31485511
2015-08-20,40.589,40.941,40.228,40.228,36238227
2015-08-21,39.91,40.069,37.946,37.946,70053084
2015-08-24,35.637,38.157,34.994,36.721,88753660
2015-08-25,37.501,38.095,35.585,35.655,70616597
2015-08-26,37.012,37.743,36.175,37.629,63407996
2015-08-27,38.007,38.721,37.818,38.677,50943211
2015-08-28,38.298,38.897,38.228,38.703,28246725
2015-08-31,38.536,38.703,37.972,38.342,34441662
2015-09-01,37.206,37.523,36.703,36.844,49688896
2015-09-02,37.214,38.219,36.897,38.201,37671518
2015-09-03,38.245,38.747,38.131,38.325,28285205
2015-09-04,37.717,37.919,37.175,37.54,37138775
2015-09-08,38.148,38.765,38.06,38.668,32469766
2015-09-09,38.95,39.117,37.805,37.946,33469485
2015-09-10,37.99,38.58,37.659,38.139,31366630
2015-09-11,38.007,38.404,37.831,38.307,27132527
2015-09-14,38.263,38.272,37.761,37.919,23656048
2015-09-15,38.051,39.021,37.954,38.747,28882206
2015-09-16,38.739,39.1,38.624,39.029,23372162
2015-09-17,39.021,39.646,38.836,38.985,32768161
2015-09-18,38.325,38.756,38.175,38.307,63143684
2015-09-21,38.43,39.179,38.413,38.862,26177224
2015-09-22,38.219,38.809,38.157,38.677,28085903
2015-09-23,38.703,38.915,38.333,38.65,17145238
2015-09-24,38.28,38.88,38.122,38.686,27905607
2015-09-25,39.188,39.408,38.554,38.712,29384601
2015-09-28,38.615,38.84,38.065,38.139,27099680
2015-09-29,38.21,38.386,37.928,38.272,32763557
2015-09-30,38.659,39.029,38.465,38.941,33172693
2015-10-01,39.426,39.426,38.545,39.302,28657859
2015-10-02,39.003,40.148,38.695,40.148,41839035
2015-10-05,40.302,41.311,40.263,41.082,34369286
2015-10-06,40.818,41.562,40.721,41.188,27510808
2015-10-07,41.496,41.716,40.483,41.232,27711492
2015-10-08,41.02,41.862,40.968,41.805,33772709
2015-10-09,41.805,41.884,41.338,41.505,28600632
2015-10-12,41.39,41.47,40.968,41.408,19769066
2015-10-13,41.02,41.523,41.02,41.311,19987816
2015-10-14,41.1,41.496,40.994,41.126,24697766
2015-10-15,41.417,41.435,40.994,41.417,27189370
2015-10-16,41.426,41.884,41.317,41.857,26450334
2015-10-19,41.778,42.183,41.426,41.954,29387581
2015-10-20,41.796,42.122,41.426,42.086,30802235
2015-10-21,42.219,42.28,41.505,41.584,25264710
2015-10-22,41.875,43.126,41.487,42.316,56637074
2015-10-23,46.078,47.637,46.033,46.58,135227059
2015-10-26,46.28,47.857,46.254,47.796,64633324
2015-10-27,47.566,47.901,47.205,47.302,50999907
2015-10-28,47.17,47.558,46.571,47.558,47000753
2015-10-29,47.17,47.425,46.888,47.011,30202078
2015-10-30,46.976,47.566,46.359,46.377,46619761
2015-11-02,46.562,47.011,46.359,46.906,30284982
2015-11-03,46.633,47.919,46.606,47.707,36596931
2015-11-04,47.734,48.351,47.628,47.928,37087849
2015-11-05,48.007,48.192,47.575,47.91,31468485
2015-11-06,47.65,48.439,47.544,48.386,32851204
2015-11-09,48.06,48.342,47.188,47.716,32513067
2015-11-10,47.637,47.69,46.932,47.144,55283697
2015-11-11,47.311,47.751,47.099,47.267,36516260
2015-11-12,47.117,47.557,46.862,46.976,35361095
2015-11-13,46.756,46.95,46.28,46.553,36848175
2015-11-16,46.765,47.478,46.562,47.368,32165198
2015-11-17,47.162,47.482,46.879,46.985,31546754
2015-11-18,47.012,47.881,46.994,47.766,29710030
2015-11-19,47.89,48.484,47.704,47.845,28149228
2015-11-20,48.12,48.165,47.247,48.067,37147608
2015-11-23,48.12,48.307,47.677,48.067,28235918
2015-11-24,47.828,48.289,47.526,48.12,24600043
2015-11-25,47.978,48.103,47.624,47.624,21005147
2015-11-27,47.721,47.97,47.712,47.836,9009132
2015-11-30,48.378,48.75,47.898,48.209,56241417
2015-12-01,48.262,48.99,48.165,48.981,39952779
2015-12-02,49.069,49.637,48.839,48.972,47274879
2015-12-03,49.22,49.469,47.836,48.076,38627835
2015-12-04,48.005,49.877,47.987,49.593,43963662
2015-12-07,49.486,49.646,49.043,49.504,30709765
2015-12-08,49.202,49.761,48.777,49.486,32878026
2015-12-09,49.114,49.557,48.351,48.768,36373209
2015-12-10,49.132,49.367,48.794,49.025,31775826
2015-12-11,48.528,48.874,47.907,47.952,39549497
2015-12-14,48.191,48.972,47.615,48.91,47006491
2015-12-15,49.371,49.584,48.865,48.963,39842998
2015-12-16,49.265,49.89,48.573,49.788,37503300
2015-12-17,49.992,50.373,49.26,49.407,41280907
2015-12-18,49.469,49.673,47.925,48.014,84684164
2015-12-21,48.679,49.096,48.099,48.635,37246325
2015-12-22,48.777,49.211,48.342,49.096,28322241
2015-12-23,49.407,49.566,49.176,49.513,27279832
2015-12-24,49.548,49.637,49.167,49.38,9570002
2015-12-28,49.096,49.628,48.768,49.628,22458293
2015-12-29,49.93,50.427,49.726,50.16,27731403
2015-12-30,50.09,50.364,49.928,49.948,21704505
2015-12-31,49.708,49.841,49.158,49.211,27334061
2016-01-04,48.182,48.608,47.358,48.608,53777963
2016-01-05,48.724,49.132,48.378,48.83,34079674
2016-01-06,48.182,48.253,47.579,47.943,39518863
2016-01-07,46.745,47.442,46.187,46.275,56564852
2016-01-08,46.453,47.26,46.258,46.417,48753969
2016-01-11,46.577,46.879,45.646,46.391,36943756
2016-01-12,46.799,47.1,46.178,46.816,36095539
2016-01-13,47.721,47.961,45.507,45.805,66883571
2016-01-14,46.125,47.381,45.743,47.109,52381918
2016-01-15,45.513,46.098,44.652,45.229,71820697
2016-01-19,45.663,45.841,44.404,44.847,43564538
2016-01-20,44.333,45.575,43.552,45.051,63272993
2016-01-21,45.238,45.752,44.617,44.776,40191157
2016-01-22,45.601,46.417,45.468,46.382,37555789
2016-01-25,46.071,46.701,45.814,45.938,34707717
2016-01-26,45.938,46.515,45.725,46.275,28900820
2016-01-27,46.133,46.302,45.255,45.433,36775194
2016-01-28,46,46.311,45.459,46.173,62513789
2016-01-29,48.546,48.865,47.899,48.865,83611686
2016-02-01,48.679,48.865,48.338,48.528,44208542
2016-02-02,48.049,48.129,46.701,47.012,56313753
2016-02-03,47.233,47.358,45.468,46.266,57559814
2016-02-04,46.213,46.843,45.566,46.125,46987123
2016-02-05,46.071,46.125,43.96,44.492,62008994
2016-02-08,43.951,43.969,42.745,43.827,59290497
2016-02-09,43.481,44.563,43.171,43.712,46740474
2016-02-10,44.253,44.696,43.925,44.093,38236954
2016-02-11,43.18,44.448,43.029,44.076,48878571
2016-02-12,44.572,44.954,44.129,44.794,34243324
2016-02-16,45.467,45.637,44.779,45.637,37291208
2016-02-17,45.994,47.137,45.958,46.825,40788968
2016-02-18,46.744,47.298,46.539,46.619,27176035
2016-02-19,46.423,46.7,46.03,46.289,33559073
2016-02-22,46.7,47.343,46.7,47.03,25008291
2016-02-23,46.753,46.78,45.538,45.717,28895274
2016-02-24,45.279,46.003,44.842,45.878,33014457
2016-02-25,46.208,46.539,45.208,46.539,26939467
2016-02-26,46.986,47.057,45.646,45.824,35975925
2016-02-29,45.869,46.137,45.253,45.449,31654036
2016-03-01,45.53,46.977,45.485,46.968,33024535
2016-03-02,46.816,47.307,46.588,47.298,29289884
2016-03-03,47.316,47.316,46.253,46.762,24427813
2016-03-04,46.807,46.852,46.191,46.476,33034150
2016-03-07,46.057,46.271,45.181,45.583,38428816
2016-03-08,45.378,46.566,45.195,46.137,33075517
2016-03-09,46.351,47.209,46.32,47.2,28251588
2016-03-10,47.28,47.289,45.699,46.494,38387804
2016-03-11,47.343,47.405,46.789,47.405,32275677
2016-03-14,47.084,47.87,47.012,47.495,24083616
2016-03-15,47.12,47.87,47.111,47.87,21104763
2016-03-16,47.745,48.772,47.7,48.549,31691742
2016-03-17,48.424,49.129,48.236,48.826,28223947
2016-03-18,49.058,49.103,47.74,47.781,67625518
2016-03-21,47.566,48.173,47.28,48.111,23925716
2016-03-22,47.888,48.459,47.754,48.299,23124143
2016-03-23,48.334,48.45,48.004,48.209,20129015
2016-03-24,48.093,48.531,47.995,48.424,19949972
2016-03-28,48.424,48.495,47.638,47.825,17025050
2016-03-29,47.932,49.004,47.745,48.87,23924329
2016-03-30,49.067,49.701,49.04,49.174,23008260
2016-03-31,49.085,49.656,49.004,49.335,26360495
2016-04-01,49.174,49.674,48.745,49.639,24399193
2016-04-04,49.513,49.719,49.129,49.513,18928810
2016-04-05,49.299,49.397,48.647,48.736,19272255
2016-04-06,48.558,49.308,48.424,49.237,21188682
2016-04-07,49.013,49.049,48.442,48.647,19225092
2016-04-08,48.835,49.379,48.522,48.611,22167223
2016-04-11,48.674,49.263,48.504,48.513,21414227
2016-04-12,48.567,48.933,48.022,48.817,24944288
2016-04-13,49.237,49.52,49.031,49.442,20817961
2016-04-14,49.326,49.643,49.192,49.451,20877108
2016-04-15,49.397,49.951,49.228,49.71,28793753
2016-04-18,49.567,50.55,49.317,50.434,23785950
2016-04-19,50.585,50.71,49.737,50.371,29596827
2016-04-20,50.282,50.469,49.563,49.656,36195714
2016-04-21,49.844,50.228,49.5,49.826,38909096
2016-04-22,46.369,46.833,45.351,46.253,126834091
2016-04-25,46.253,46.566,46.119,46.548,33226948
2016-04-26,46.682,46.762,45.637,45.949,33532636
2016-04-27,45.985,46.003,45.154,45.503,43369256
2016-04-28,45.217,45.351,44.27,44.574,43134846
2016-04-29,44.082,44.886,44.082,44.547,48411684
2016-05-02,44.663,45.333,44.466,45.208,33114539
2016-05-03,44.967,45.029,44.306,44.467,26460244
2016-05-04,44.52,44.717,44.181,44.547,24257556
2016-05-05,44.547,44.931,44.422,44.609,25390718
2016-05-06,44.592,45.011,44.359,45.011,24787301
2016-05-09,45.101,45.186,44.663,44.726,17951598
2016-05-10,44.958,45.646,44.833,45.574,22890966
2016-05-11,45.672,46.253,45.556,45.601,24039140
2016-05-12,45.735,46.28,45.485,46.012,24102781
2016-05-13,45.949,46.356,45.592,45.628,22592342
2016-05-16,45.378,46.414,45.333,46.298,20032017
2016-05-17,46.529,46.538,45.305,45.44,27803514
2016-05-18,45.413,46.007,45.251,45.71,24907532
2016-05-19,45.404,45.539,44.819,45.269,23842358
2016-05-20,45.413,46.079,45.341,45.539,23905769
2016-05-23,45.521,45.593,44.963,45.008,26118720
2016-05-24,45.611,46.52,45.341,46.412,34757944
2016-05-25,46.709,47.221,46.592,46.889,24204566
2016-05-26,46.718,46.762,46.205,46.682,24335223
2016-05-27,46.709,47.069,46.574,47.069,17721438
2016-05-31,47.015,47.68,46.853,47.68,37653081
2016-06-01,47.176,47.635,47.176,47.545,25324828
2016-06-02,47.356,47.446,46.632,47.212,22840779
2016-06-03,47.122,47.158,46.421,46.592,23368291
2016-06-06,46.772,47.096,46.682,46.898,18243271
2016-06-07,46.997,47.437,46.871,46.871,20866770
2016-06-08,46.799,47.176,46.664,46.817,21149438
2016-06-09,46.781,46.781,46.322,46.439,20305664
2016-06-10,45.926,46.826,45.917,46.313,25833151
2016-06-13,44.604,45.625,44.136,45.107,83217844
2016-06-14,44.891,45.071,44.595,44.828,42577106
2016-06-15,44.783,45.089,44.702,44.702,33757639
2016-06-16,44.55,45.404,44.538,45.332,31188605
2016-06-17,45.35,45.368,44.819,45.098,45710516
2016-06-20,45.557,45.728,45.008,45.044,35607946
2016-06-21,45.161,46.268,45.125,46.052,34097825
2016-06-22,45.953,46.295,45.838,45.872,28816848
2016-06-23,46.133,46.835,46.016,46.7,29028833
2016-06-24,44.81,45.827,44.55,44.828,133502985
2016-06-27,44.172,44.214,43.214,43.569,50576699
2016-06-28,44.01,44.505,43.785,44.478,38140658
2016-06-29,44.9,45.629,44.801,45.467,31304021
2016-06-30,45.629,46.151,45.431,46.034,28527781
2016-07-01,45.998,46.529,45.944,46.025,21400392
2016-07-05,45.728,46.133,45.647,46.034,24806351
2016-07-06,45.683,46.367,45.332,46.223,28167461
2016-07-07,46.259,46.43,45.944,46.223,19585194
2016-07-08,46.538,47.105,46.376,47.051,28391026
2016-07-11,47.23,47.527,47.203,47.311,22269203
2016-07-12,47.626,48.04,47.487,47.869,27317555
2016-07-13,48.184,48.454,47.842,48.139,25356841
2016-07-14,48.436,48.571,48.202,48.346,24545520
2016-07-15,48.535,48.58,47.869,48.31,32024385
2016-07-18,48.31,48.886,48.175,48.544,31433864
2016-07-19,48.319,48.49,47.617,47.761,53336533
2016-07-20,50.514,51.135,49.956,50.298,89893301
2016-07-21,50.361,50.586,50.163,50.199,32776653
2016-07-22,50.451,50.944,50.181,50.892,32157167
2016-07-25,50.802,51.045,50.609,51.036,25610587
2016-07-26,50.847,51.54,50.838,51.063,28078995
2016-07-27,50.928,51.099,50.478,50.55,32327477
2016-07-28,50.379,50.712,50.127,50.568,37550411
2016-07-29,50.613,51.063,50.424,50.991,30558718
2016-08-01,50.919,51.054,50.505,50.901,26003419
2016-08-02,51.144,51.189,50.658,50.901,35121958
2016-08-03,50.991,51.378,50.82,51.252,22075616
2016-08-04,51.099,51.746,50.982,51.63,26587749
2016-08-05,51.864,52.367,51.684,52.142,29335221
2016-08-08,52.228,52.255,51.98,52.232,19473499
2016-08-09,52.331,52.628,52.196,52.358,16920721
2016-08-10,52.322,52.466,52.016,52.196,15756913
2016-08-11,52.205,52.583,52.205,52.448,18162301
2016-08-12,52.205,52.349,51.837,52.124,21655161
2016-08-15,52.187,52.628,52.142,52.286,19283902
2016-08-16,52.152,52.161,51.845,51.998,20523493
2016-08-17,52.089,52.216,51.808,52.107,18856423
2016-08-18,51.98,52.234,51.845,52.143,14214341
2016-08-19,51.989,52.261,51.781,52.161,17271044
2016-08-22,52.143,52.279,51.836,52.207,15221922
2016-08-23,52.415,52.668,52.37,52.406,18732373
2016-08-24,52.324,52.542,52.247,52.46,18151506
2016-08-25,52.397,52.768,52.306,52.659,18552579
2016-08-26,52.759,53.139,52.225,52.533,20971202
2016-08-29,52.668,53.049,52.596,52.596,16417207
2016-08-30,52.487,52.677,52.152,52.406,16930185
2016-08-31,52.189,52.324,51.872,52.017,20860269
2016-09-01,51.609,52.342,51.609,52.134,26075363
2016-09-02,52.207,52.677,51.98,52.207,18900489
2016-09-06,52.306,52.324,51.79,52.152,16278416
2016-09-07,52.026,52.361,51.967,52.198,17493359
2016-09-08,52.17,52.315,51.763,51.989,20146083
2016-09-09,51.41,52.071,50.885,50.885,35113934
2016-09-12,50.695,51.786,50.342,51.645,29302962
2016-09-13,51.148,51.283,50.74,51.175,30130213
2016-09-14,51.048,51.265,50.722,50.93,24274273
2016-09-15,50.831,51.917,50.677,51.772,27062614
2016-09-16,52.17,52.17,51.374,51.826,44606965
2016-09-19,51.845,52.279,51.464,51.537,20937104
2016-09-20,51.917,51.917,51.374,51.428,17383982
2016-09-21,52.062,52.37,51.673,52.288,33707272
2016-09-22,52.433,52.505,52.17,52.342,19822203
2016-09-23,52.388,52.424,51.944,51.989,19955336
2016-09-26,51.673,51.727,51.446,51.51,21688720
2016-09-27,51.537,52.56,51.311,52.46,28065071
2016-09-28,52.397,52.56,52.207,52.533,20536400
2016-09-29,52.333,52.657,51.79,51.962,25463536
2016-09-30,52.116,52.297,51.908,52.143,29910788
2016-10-03,51.967,52.098,51.654,51.98,19189515
2016-10-04,51.845,52.139,51.573,51.817,20085874
2016-10-05,51.863,52.469,51.836,52.18,16726411
2016-10-06,52.27,52.379,51.854,52.27,16212611
2016-10-07,52.37,52.487,51.98,52.324,20089020
2016-10-10,52.424,52.858,52.388,52.542,18196509
2016-10-11,52.406,52.524,51.501,51.772,26497418
2016-10-12,51.7,51.845,51.057,51.7,22177464
2016-10-13,51.329,51.872,50.98,51.528,25313748
2016-10-14,51.709,52.27,51.709,51.98,27402451
2016-10-17,51.926,52.017,51.482,51.799,23830014
2016-10-18,52.08,52.456,51.971,52.198,19149538
2016-10-19,52.026,52.361,51.958,52.08,22878397
2016-10-20,52.053,52.071,51.292,51.826,49455612
2016-10-21,54.569,54.723,53.85,54.008,80032206
2016-10-24,54.262,55.221,54.253,55.221,54066978
2016-10-25,55.085,55.556,55.04,55.212,35137164
2016-10-26,55.049,55.402,54.741,54.886,29911608
2016-10-27,54.868,55.067,54.397,54.406,28479856
2016-10-28,54.325,54.787,53.936,54.198,33574684
2016-10-31,54.461,54.696,54.244,54.244,26434697
2016-11-01,54.289,54.334,53.637,54.135,24532986
2016-11-02,54.153,54.253,53.682,53.8,22147005
2016-11-03,53.89,53.99,53.51,53.601,21600427
2016-11-04,53.094,53.664,52.976,53.148,28697016
2016-11-07,54.117,54.787,54.117,54.696,31664798
2016-11-08,54.814,55.022,54.452,54.741,22935355
2016-11-09,54.316,54.85,53.592,54.47,49632479
2016-11-10,54.75,54.76,52.171,53.139,57822394
2016-11-11,52.714,53.516,52.514,53.429,38767843
2016-11-14,53.429,53.483,51.854,52.614,41328422
2016-11-15,53.154,54.211,53.14,53.646,35904126
2016-11-16,53.71,54.366,53.591,54.357,27332475
2016-11-17,55.049,55.541,54.644,55.259,32132728
2016-11-18,55.387,55.715,54.949,54.995,27686311
2016-11-21,55.131,55.56,55.059,55.459,19652595
2016-11-22,55.569,55.824,55.409,55.696,23206700
2016-11-23,55.596,55.678,54.904,55.04,21848913
2016-11-25,54.949,55.159,54.794,55.159,8409616
2016-11-28,54.986,55.605,54.867,55.232,20732619
2016-11-29,55.268,55.961,55.15,55.669,22366721
2016-11-30,55.459,55.751,54.872,54.913,34655435
2016-12-01,54.776,54.812,53.705,53.947,34542121
2016-12-02,53.837,54.193,53.582,53.992,25515665
2016-12-05,54.402,55.209,54.275,54.876,23552658
2016-12-06,55.068,55.095,54.494,54.63,19907035
2016-12-07,54.685,55.933,54.494,55.924,30808969
2016-12-08,55.86,56.116,55.441,55.596,21220753
2016-12-09,55.751,56.489,55.701,56.471,27349356
2016-12-12,56.334,56.772,56.243,56.653,20198081
2016-12-13,56.954,57.792,56.717,57.391,35718868
2016-12-14,57.41,57.82,56.981,57.118,30352654
2016-12-15,57.136,57.549,56.772,57.027,27669868
2016-12-16,57.364,57.364,56.603,56.772,42453083
2016-12-19,57.009,58.111,56.881,57.975,34338219
2016-12-20,58.038,58.139,57.432,57.902,26028379
2016-12-21,57.801,58.047,57.519,57.902,17096304
2016-12-22,58.175,58.412,57.779,57.911,22176585
2016-12-23,57.82,57.902,57.227,57.628,12403819
2016-12-27,57.601,58.385,57.601,57.665,11763173
2016-12-28,57.774,57.774,57.255,57.4,14653348
2016-12-29,57.282,57.592,57.164,57.318,10250582
2016-12-30,57.373,57.4,56.526,56.626,25579908
2017-01-03,57.218,57.264,56.612,57.027,20694101
2017-01-04,56.936,57.182,56.608,56.772,21339969
2017-01-05,56.671,57.1,56.526,56.772,24875968
2017-01-06,56.772,57.546,56.535,57.264,19922919
2017-01-09,57.191,57.482,56.99,57.082,20382730
2017-01-10,57.164,57.473,56.753,57.063,18593004
2017-01-11,57.054,57.619,56.89,57.583,21517335
2017-01-12,57.464,57.774,56.453,57.054,20968223
2017-01-13,57.063,57.287,56.817,57.136,19422310
2017-01-17,57.118,57.136,56.526,56.981,20663983
2017-01-18,57.109,57.136,56.608,56.954,19670102
2017-01-19,56.717,57.391,56.676,56.772,18451655
2017-01-20,57.109,57.246,56.835,57.173,30213462
2017-01-23,57.136,57.515,57.018,57.373,23097581
2017-01-24,57.592,58.079,57.355,57.883,24672940
2017-01-25,58.275,58.412,57.82,58.029,24654933
2017-01-26,58.43,58.808,57.911,58.567,43554645
2017-01-27,59.587,60.061,59.132,59.943,44817972
2017-01-30,59.861,59.952,59.05,59.351,31651445
2017-01-31,59.105,59.369,58.558,58.913,25270549
2017-02-01,58.644,58.886,57.838,57.938,39671528
2017-02-02,57.637,57.783,57.182,57.564,45827013
2017-02-03,57.865,58.047,57.473,58.029,30301759
2017-02-06,57.865,58.002,57.537,57.993,19796360
2017-02-07,58.084,58.12,57.619,57.801,20277226
2017-02-08,57.929,58.148,57.61,57.719,18096358
2017-02-09,57.883,58.717,57.701,58.376,22644443
2017-02-10,58.549,58.594,58.298,58.321,18170729
2017-02-13,58.54,59.105,58.439,58.977,22920101
2017-02-14,59.049,59.333,58.691,59.196,23108426
2017-02-15,59.131,59.196,58.815,59.159,17005157
2017-02-16,59.352,59.81,59.076,59.15,20546345
2017-02-17,59.104,59.306,58.948,59.241,21248818
2017-02-21,59.232,59.544,59.086,59.122,20655869
2017-02-22,58.976,59.031,58.719,59.003,19292651
2017-02-23,59.058,59.341,58.852,59.241,20273128
2017-02-24,59.159,59.407,58.797,59.241,21796800
2017-02-27,59.168,59.168,58.714,58.884,15871507
2017-02-28,58.746,58.856,58.453,58.655,23239825
2017-03-01,58.792,59.581,58.693,59.535,26937459
2017-03-02,59.306,59.361,58.563,58.682,24539597
2017-03-03,58.664,58.93,58.325,58.902,18139405
2017-03-06,58.646,59.186,58.499,58.921,18750255
2017-03-07,58.847,59.384,58.847,59.04,18520987
2017-03-08,58.911,59.668,58.902,59.581,21510907
2017-03-09,59.764,59.773,59.113,59.342,19846832
2017-03-10,59.691,59.828,59.361,59.526,19538245
2017-03-13,59.599,59.769,59.196,59.324,20100035
2017-03-14,59.159,59.177,58.811,59.049,14280202
2017-03-15,59.177,59.517,58.902,59.361,24833810
2017-03-16,59.361,59.37,58.948,59.26,20674296
2017-03-17,59.507,59.81,59.296,59.471,49219686
2017-03-20,59.507,59.75,59.333,59.526,14598083
2017-03-21,59.764,60.048,58.792,58.866,26640480
2017-03-22,58.783,59.718,58.783,59.617,20680015
2017-03-23,59.535,59.805,59.374,59.471,19269203
2017-03-24,59.92,60.002,59.37,59.572,22617105
2017-03-27,59.251,59.792,58.994,59.682,18614662
2017-03-28,59.553,60.021,59.269,59.856,20080358
2017-03-29,59.7,60.048,59.542,60.021,13618424
2017-03-30,59.975,60.488,59.92,60.241,15122823
2017-03-31,60.186,60.681,60.002,60.378,21040331
2017-04-03,60.332,60.452,59.764,60.094,20400871
2017-04-04,59.947,60.332,59.847,60.259,12997449
2017-04-05,60.782,60.828,59.997,60.103,21448594
2017-04-06,60.14,60.557,60.03,60.259,18103453
2017-04-07,60.369,60.47,59.993,60.213,14089274
2017-04-10,60.149,60.342,59.92,60.076,17952742
2017-04-11,60.14,60.149,59.452,60.03,18791533
2017-04-12,59.975,60.057,59.691,59.801,17108513
2017-04-13,59.856,60.378,59.544,59.544,17896483
2017-04-17,59.627,60.039,59.599,60.03,16689265
2017-04-18,59.892,60.241,59.737,59.947,15155611
2017-04-19,60.186,60.277,59.489,59.627,26992771
2017-04-20,60.012,60.277,59.718,60.048,22299477
2017-04-21,60.204,61.148,60.002,60.873,32522645
2017-04-24,61.863,62.028,61.515,61.909,29721254
2017-04-25,62.248,62.377,61.973,62.267,29983174
2017-04-26,62.414,62.624,61.992,62.184,25544417
2017-04-27,62.478,62.689,61.955,62.588,32219234
2017-04-28,63.174,63.385,62.056,62.762,38940853
2017-05-01,62.964,63.761,62.799,63.633,31304672
2017-05-02,63.908,63.908,63.376,63.532,23000828
2017-05-03,63.605,63.605,62.991,63.33,28725646
2017-05-04,63.284,63.33,62.927,63.083,21421413
2017-05-05,63.165,63.284,62.785,63.257,18882845
2017-05-08,63.229,63.303,62.725,63.202,18446053
2017-05-09,63.129,63.514,62.964,63.294,22318181
2017-05-10,63.248,63.77,63.184,63.541,17842038
2017-05-11,62.67,63.009,62.45,62.762,27985424
2017-05-12,62.899,62.899,62.377,62.689,17073013
2017-05-15,62.469,62.78,61.946,62.734,30705323
2017-05-16,62.902,64.018,62.838,63.99,33250702
2017-05-17,63.511,63.705,62.165,62.211,29964198
2017-05-18,62.137,62.81,61.898,62.423,24789790
2017-05-19,62.229,62.778,62.165,62.405,26496478
2017-05-22,62.589,63.151,62.229,63.105,15484530
2017-05-23,63.354,63.382,63.041,63.317,15347877
2017-05-24,63.493,63.502,63.105,63.4,14422965
2017-05-25,63.585,64.424,63.529,64.184,21702912
2017-05-26,64.35,64.737,64.092,64.497,19644260
2017-05-30,64.341,64.912,64.322,64.912,16901792
2017-05-31,65.023,65.216,64.359,64.387,29538356
2017-06-01,64.756,65.097,64.028,64.626,21066468
2017-06-02,64.94,66.249,64.756,66.157,34586054
2017-06-05,66.35,67.199,66.203,66.636,29507429
2017-06-06,66.655,66.95,66.627,66.858,31220057
2017-06-07,66.964,67.088,66.332,66.738,21895156
2017-06-08,66.848,66.858,65.917,66.332,23982410
2017-06-09,66.41,66.452,63.234,64.829,48619420
2017-06-12,63.843,64.479,62.81,64.331,47363986
2017-06-13,64.553,65.29,64.497,65.134,24815455
2017-06-14,65.373,65.548,64.009,64.783,25271276
2017-06-15,63.861,64.728,63.428,64.442,25701569
2017-06-16,64.285,64.558,63.815,64.534,46911637
2017-06-19,64.995,65.405,64.857,65.336,23146852
2017-06-20,65.29,65.336,64.414,64.451,20775590
2017-06-21,64.728,65.106,64.479,64.783,19190623
2017-06-22,65.032,65.078,64.267,64.774,22222851
2017-06-23,64.617,65.687,64.461,65.65,23176418
2017-06-26,65.825,66.111,64.945,65.023,19308122
2017-06-27,64.636,64.7,63.778,63.806,24862560
2017-06-28,63.806,64.388,63.419,64.35,25226070
2017-06-29,63.963,64.064,62.773,63.142,28231562
2017-06-30,63.41,63.963,63.373,63.548,23039328
2017-07-03,63.917,64.166,62.709,62.847,16165500
2017-07-05,62.926,64.018,62.893,63.686,20174523
2017-07-06,62.939,63.41,62.801,63.216,20776555
2017-07-07,63.336,64.387,63.336,64.036,15897154
2017-07-10,64.036,64.765,63.797,64.516,14903400
2017-07-11,64.534,65.161,64.304,64.525,16880205
2017-07-12,65.17,65.714,65.041,65.594,17382861
2017-07-13,65.917,66.415,65.742,66.166,20149208
2017-07-14,66.599,67.549,66.341,67.097,25689303
2017-07-17,67.116,67.715,67.042,67.623,21481069
2017-07-18,67.383,67.66,66.987,67.577,26150272
2017-07-19,67.761,68.259,67.715,68.093,21769229
2017-07-20,68.388,68.499,67.558,68.425,34174677
2017-07-21,67.715,68.489,67.457,68.028,45302930
2017-07-24,67.789,67.991,67.42,67.853,20836422
2017-07-25,68.038,68.508,67.761,68.397,21522189
2017-07-26,68.535,68.572,68.047,68.268,15850344
2017-07-27,68.001,68.609,66.673,67.448,35518251
2017-07-28,66.996,67.586,66.876,67.337,17472880
2017-07-31,67.577,67.706,66.756,67.023,23151962
2017-08-01,67.392,67.687,66.83,66.913,19060885
2017-08-02,66.885,66.894,65.866,66.618,26405096
2017-08-03,66.553,66.784,66.235,66.516,17937522
2017-08-04,66.747,67.337,66.599,67.005,22579000
2017-08-07,67.116,67.208,66.618,66.747,18705700
2017-08-08,66.461,67.42,66.148,67.106,21446993
2017-08-09,66.609,66.848,66.424,66.811,20401071
2017-08-10,66.286,66.553,65.779,65.834,23153711
2017-08-11,66.019,67.023,65.714,66.839,21121250
2017-08-14,67.355,67.964,67.254,67.844,19756773
2017-08-15,68.205,68.205,67.696,67.862,17791179
2017-08-16,67.974,68.678,67.816,68.261,17814317
2017-08-17,68.196,68.465,67.102,67.102,21834250
2017-08-18,66.982,67.51,66.667,67.186,18215276
2017-08-21,67.167,67.177,66.454,66.871,17656716
2017-08-22,67.056,67.881,67.056,67.807,14183146
2017-08-23,67.621,67.798,67.223,67.399,13586784
2017-08-24,67.418,67.529,66.797,67.371,15980144
2017-08-25,67.529,67.983,67.177,67.492,12574503
2017-08-28,67.714,67.742,67.241,67.501,14112777
2017-08-29,66.963,67.807,66.778,67.705,11325418
2017-08-30,67.668,68.78,67.5,68.595,16826094
2017-08-31,68.613,69.475,68.4,69.299,26688077
2017-09-01,69.243,69.271,68.252,68.53,21593192
2017-09-05,67.974,68.483,67.64,68.224,21432599
2017-09-06,68.344,68.622,67.983,68.029,15945136
2017-09-07,68.289,69.141,68.215,68.9,17165518
2017-09-08,68.891,68.993,68.437,68.567,14474383
2017-09-11,68.873,69.461,68.873,69.29,17428067
2017-09-12,69.29,69.735,68.928,69.216,14003880
2017-09-13,69.447,69.725,69.095,69.707,12998629
2017-09-14,69.512,69.966,69.067,69.299,15373384
2017-09-15,69.355,69.874,68.65,69.799,37901927
2017-09-18,69.725,70.411,69.549,69.66,22730355
2017-09-19,69.707,70.17,69.521,69.92,15606870
2017-09-20,69.837,70.022,68.873,69.457,20415084
2017-09-21,69.614,69.735,68.687,68.78,19038998
2017-09-22,68.576,69.058,68.446,68.965,13969937
2017-09-25,68.669,68.817,67.584,67.899,23502422
2017-09-26,68.279,68.409,67.649,67.899,17105469
2017-09-27,68.168,68.743,67.816,68.446,18934048
2017-09-28,68.159,68.558,67.946,68.465,10814063
2017-09-29,68.53,69.081,68.474,69.039,16700435
2017-10-02,69.243,69.521,68.859,69.151,15210338
2017-10-03,69.206,69.401,68.766,68.826,11935853
2017-10-04,68.585,69.253,68.317,69.225,13287346
2017-10-05,69.716,70.55,69.475,70.411,20656238
2017-10-06,70.133,70.467,70.013,70.439,13692791
2017-10-09,70.411,70.949,70.309,70.708,11364275
2017-10-10,70.745,71.023,70.569,70.708,13734627
2017-10-11,70.773,70.865,70.393,70.828,14780652
2017-10-12,70.893,71.635,70.782,71.477,16778148
2017-10-13,71.913,72.172,71.635,71.82,15250772
2017-10-16,71.755,72.117,71.69,71.968,12331147
2017-10-17,71.801,71.94,71.598,71.913,15953665
2017-10-18,71.987,72.154,71.709,71.931,13147124
2017-10-19,71.894,72.228,71.69,72.209,14982129
2017-10-20,72.589,73.192,72.497,73.043,22517092
2017-10-23,73.21,73.535,72.997,73.062,20479731
2017-10-24,73.127,73.405,72.719,73.09,16613928
2017-10-25,72.83,73.312,72.302,72.877,19714512
2017-10-26,73.405,73.609,72.988,72.997,29181652
2017-10-27,78.197,79.893,77.492,77.678,70877350
2017-10-30,77.576,78.155,77.024,77.752,31291801
2017-10-31,78.187,78.187,77.029,77.094,26728947
2017-11-01,77.557,77.631,76.816,77.094,22039635
2017-11-02,77.251,78.28,77.038,77.9,23822964
2017-11-03,77.928,78.354,77.298,77.983,17569120
2017-11-06,78.039,78.502,77.93,78.289,19039847
2017-11-07,78.567,78.688,77.789,78.104,17152583
2017-11-08,77.983,78.419,77.696,78.373,17593880
2017-11-09,77.956,78.104,76.834,77.937,20924172
2017-11-10,77.659,77.942,77.14,77.733,19340435
2017-11-13,77.538,77.798,77.353,77.789,14080820
2017-11-14,77.39,77.946,76.908,77.9,18604034
2017-11-15,77.754,77.959,77.027,77.298,19097333
2017-11-16,77.409,77.707,77.26,77.502,20659209
2017-11-17,77.428,77.428,76.608,76.757,21715498
2017-11-20,76.757,76.934,76.618,76.878,16072495
2017-11-21,77.074,78.099,77.074,77.987,21237454
2017-11-22,78.089,78.155,77.353,77.419,20213704
2017-11-24,77.325,77.717,77.111,77.558,7425503
2017-11-27,77.605,78.229,77.596,78.127,17603760
2017-11-28,78.313,79.235,78.266,79.067,21162639
2017-11-29,78.909,79.105,77.484,77.633,27358477
2017-11-30,77.791,78.732,77.633,78.406,32998408
2017-12-01,77.875,79.002,77.521,78.49,29387325
2017-12-04,78.639,78.648,75.174,75.528,37977732
2017-12-05,75.77,77.018,75.435,76.003,25512120
2017-12-06,75.965,77.447,75.854,77.111,24821403
2017-12-07,76.888,77.13,76.385,76.841,20378114
2017-12-08,77.903,78.788,77.624,78.397,23825056
2017-12-11,78.518,79.524,78.359,79.393,19909119
2017-12-12,79.468,80.157,79.254,79.719,23534946
2017-12-13,79.869,80.111,79.338,79.505,21307911
2017-12-14,79.58,79.993,78.741,78.89,19080106
2017-12-15,79.421,81.126,79.067,80.903,52430167
2017-12-18,81.154,81.508,80.325,80.465,21551076
2017-12-19,80.437,80.437,79.431,79.952,23241979
2017-12-20,80.297,80.39,78.909,79.664,23425009
2017-12-21,80.157,80.204,79.552,79.645,16638402
2017-12-22,79.552,79.766,79.105,79.654,14033977
2017-12-26,79.468,79.673,79.207,79.552,9737412
2017-12-27,79.785,80.092,79.384,79.841,13000828
2017-12-28,80.018,80.046,79.692,79.85,9872795
2017-12-29,79.766,80.157,79.645,79.682,18162779
2018-01-02,80.232,80.399,79.645,80.064,21993101
2018-01-03,80.167,80.586,80.083,80.437,24173064
2018-01-04,80.66,81.657,80.642,81.145,21145985
2018-01-05,81.657,82.356,81.443,82.151,22526563
2018-01-08,82.16,82.514,81.601,82.235,20293930
2018-01-09,82.579,82.654,81.843,82.179,19390427
2018-01-10,81.843,82.151,81.424,81.806,18129153
2018-01-11,82.095,82.095,81.266,82.048,16529868
2018-01-12,82.598,83.632,82.393,83.464,24000439
2018-01-16,83.93,84.573,81.983,82.3,35945428
2018-01-17,82.98,84.098,82.672,83.967,24659472
2018-01-18,83.65,84.461,83.52,83.93,22931303
2018-01-19,83.967,84.405,83.52,83.837,34896964
2018-01-22,83.837,85.346,83.595,85.337,23190700
2018-01-23,85.607,85.979,85.271,85.607,22283365
2018-01-24,86.212,87.032,85.309,85.532,32107765
2018-01-25,86.138,86.855,85.635,86.007,23983094
2018-01-26,86.743,87.619,86.24,87.619,26348999
2018-01-29,88.625,88.914,87.302,87.488,30409620
2018-01-30,86.911,87.246,85.793,86.389,34153798
2018-01-31,87.33,88.867,87.106,88.504,44284284
2018-02-01,88.299,89.491,87.172,87.805,46645657
2018-02-02,87.228,87.535,85.234,85.495,47076959
2018-02-05,84.358,86.855,81.974,81.974,42253469
2018-02-06,80.94,85.215,79.412,85.076,66157030
2018-02-07,84.293,85.486,83.092,83.473,40340551
2018-02-08,83.567,83.725,78.956,79.189,47485202
2018-02-09,80.39,82.84,78.089,82.141,57408480
2018-02-12,82.663,83.632,81.909,83.026,35501368
2018-02-13,82.84,83.837,81.787,83.678,26200053
2018-02-14,82.83,85.151,82.737,84.983,34314101
2018-02-15,85.357,86.77,84.805,86.714,27407914
2018-02-16,86.517,87.5,85.909,86.096,30188535
2018-02-20,85.61,87.088,85.17,86.77,30107057
2018-02-21,87.013,87.369,85.619,85.619,26081953
2018-02-22,86.143,86.779,85.497,85.844,22723756
2018-02-23,87.594,88.033,86.433,88.024,25779955
2018-02-26,88.342,89.325,88.202,89.297,29760276
2018-02-27,89.596,89.69,88.155,88.155,25540755
2018-02-28,88.754,89.568,87.622,87.753,29314525
2018-03-01,87.958,88.501,85.946,86.892,37135561
2018-03-02,85.703,87.172,85.029,87.079,32830389
2018-03-05,86.414,88.221,86.34,87.631,23901578
2018-03-06,88.286,88.426,86.976,87.331,22175776
2018-03-07,87.182,87.912,86.499,87.837,26716127
2018-03-08,88.221,88.997,87.753,88.37,24861307
2018-03-09,89.175,90.345,88.904,90.345,36145524
2018-03-12,90.307,90.972,89.877,90.56,25333720
2018-03-13,90.775,91,87.94,88.352,34445391
2018-03-14,89.016,89.287,87.5,87.827,31576898
2018-03-15,87.528,88.511,86.873,88.136,26279014
2018-03-16,88.604,89.259,87.893,88.529,47329521
2018-03-19,87.725,87.874,86.199,86.929,31752589
2018-03-20,87.079,87.753,87.032,87.154,21787780
2018-03-21,86.967,88.015,86.293,86.545,23753263
2018-03-22,85.413,85.862,83.906,84.028,37578166
2018-03-23,83.757,84.655,81.492,81.586,42159397
2018-03-26,84.795,87.968,84.599,87.762,55031149
2018-03-27,88.848,89.035,82.83,83.729,53704562
2018-03-28,84.056,85.376,83.167,83.654,52501146
2018-03-29,84.393,86.368,82.727,85.413,45867548
2018-04-02,84.664,85.048,81.894,82.84,48515417
2018-04-03,83.831,84.271,82.25,83.953,37213837
2018-04-04,82.213,86.807,82.1,86.405,35559956
2018-04-05,86.508,87.098,85.535,86.452,29771881
2018-04-06,85.619,86.527,83.738,84.44,38026000
2018-04-09,85.198,87.191,84.805,84.945,31533943
2018-04-10,86.461,87.294,85.759,86.92,26939883
2018-04-11,86.106,87.303,85.61,85.965,24872110
2018-04-12,86.499,88.118,86.499,87.575,26758879
2018-04-13,88.015,88.136,86.508,87.107,23346063
2018-04-16,88.033,88.585,87.425,88.127,20288083
2018-04-17,88.904,90.345,88.791,89.905,26771000
2018-04-18,90.045,90.513,89.39,90.251,21043287
2018-04-19,90.251,90.841,89.222,89.942,23552541
2018-04-20,89.755,89.942,88.015,88.904,31154377
2018-04-23,89.596,90.111,88.557,89.231,22331829
2018-04-24,90.064,90.279,86.48,87.144,34524799
2018-04-25,87.313,87.313,84.487,86.386,33729257
2018-04-26,87.547,89.044,87.126,88.211,42529043
2018-04-27,91.337,91.618,87.884,89.671,48272780
2018-04-30,90.148,90.214,87.172,87.519,41523605
2018-05-01,87.229,89.175,86.836,88.904,31408927
2018-05-02,88.894,89.063,87.21,87.509,27471002
2018-05-03,86.995,88.838,86.517,88.033,31142497
2018-05-04,87.331,89.25,86.957,89.053,22531325
2018-05-07,89.063,90.504,88.997,90.045,24242019
2018-05-08,89.699,89.989,88.96,89.662,23484589
2018-05-09,89.849,90.747,88.95,90.719,27327410
2018-05-10,91.206,91.664,90.822,91.627,22388119
2018-05-11,91.524,91.59,90.813,91.43,16778316
2018-05-14,91.636,92.357,91.065,91.739,19454124
2018-05-15,91,91.571,90.158,91.075,24594010
2018-05-16,91.506,91.544,90.811,91.309,17384742
2018-05-17,90.942,91.675,90.068,90.397,17246716
2018-05-18,90.237,91.102,90.237,90.566,17865840
2018-05-21,91.168,92.117,90.98,91.732,19422467
2018-05-22,91.807,92.267,91.356,91.638,15441189
2018-05-23,90.895,92.794,90.529,92.728,21251222
2018-05-24,92.794,92.991,90.989,92.399,26649287
2018-05-25,92.39,93.029,91.976,92.446,18363918
2018-05-29,91.957,92.935,91.384,92.117,28670981
2018-05-30,92.399,93.282,92.023,93.001,22158528
2018-05-31,93.32,93.978,92.681,92.897,34140891
2018-06-01,93.311,94.796,93.207,94.73,28655624
2018-06-04,95.172,95.736,94.786,95.557,27281623
2018-06-05,95.867,96.177,95.425,96.046,23514402
2018-06-06,96.318,96.431,95.773,96.328,21122917
2018-06-07,96.478,96.516,94.345,94.814,28232197
2018-06-08,95.012,95.82,94.495,95.519,22165128
2018-06-11,94.937,95.482,94.617,94.974,23490894
2018-06-12,95.021,95.35,94.692,95.219,18325228
2018-06-13,95.604,95.877,94.514,94.786,29492875
2018-06-14,95.538,95.895,94.927,95.322,25691811
2018-06-15,95.407,95.425,94.053,94.11,65738585
2018-06-18,93.997,95.031,93.442,94.796,23586037
2018-06-19,93.658,94.927,93.517,94.796,28653087
2018-06-20,95.275,96.356,95.04,95.745,26180792
2018-06-21,95.942,96.299,94.814,95.059,23198188
2018-06-22,94.373,94.711,93.64,94.373,38923105
2018-06-25,93.987,94.091,91.45,92.474,35433333
2018-06-26,92.878,94.063,92.813,93.123,26897244
2018-06-27,93.593,94.006,91.544,91.675,31298386
2018-06-28,91.525,93.151,91.412,92.7,26650671
2018-06-29,92.982,93.903,92.418,92.681,28053214
2018-07-02,92.202,94.044,92.108,93.997,19564521
2018-07-03,94.439,94.58,92.991,93.095,14670275
2018-07-05,93.517,93.912,93.076,93.762,18977402
2018-07-06,93.884,95.331,93.677,95.078,19234627
2018-07-09,95.538,96.102,95.162,95.726,18211980
2018-07-10,95.867,96.346,95.736,95.98,19293140
2018-07-11,95.068,96.187,95.021,95.848,19644648
2018-07-12,96.591,98.132,96.553,97.925,24335929
2018-07-13,98.095,99.251,97.831,99.091,24653500
2018-07-16,99.063,99.457,98.236,98.602,21786912
2018-07-17,98.32,100.097,98.048,99.58,25901726
2018-07-18,99.57,99.674,98.424,98.8,29493927
2018-07-19,98.621,98.978,97.644,98.123,40171646
2018-07-20,101.582,101.694,99.702,99.88,56038827
2018-07-23,99.909,101.638,99.749,101.478,29706955
2018-07-24,102.042,102.277,100.811,101.187,26316619
2018-07-25,101.469,104.467,101.13,104.166,30798058
2018-07-26,104.082,104.326,102.916,103.029,31372110
2018-07-27,103.555,103.555,99.758,101.206,37005292
2018-07-30,100.745,101.065,98.461,99.035,34668327
2018-07-31,100.087,100.303,99.044,99.702,27655152
2018-08-01,99.655,100.05,99.082,99.89,23628699
2018-08-02,99.063,101.591,98.536,101.102,26104258
2018-08-03,101.318,101.553,100.397,101.544,18659599
2018-08-06,101.619,101.901,101.093,101.629,20265947
2018-08-07,102.033,102.54,101.666,102.333,16080214
2018-08-08,102.756,103.151,102.221,102.907,15487502
2018-08-09,103.114,103.537,103.01,103.076,13677211
2018-08-10,102.841,103.095,101.864,102.446,18183724
2018-08-13,102.672,102.991,101.6,101.704,18474884
2018-08-14,102.033,103.151,101.544,102.973,16788314
2018-08-15,102.365,102.836,100.789,101.582,29982806
2018-08-16,102.185,102.714,101.242,101.563,21384289
2018-08-17,101.299,101.808,100.666,101.506,18061512
2018-08-20,101.44,101.808,100.468,100.836,17914201
2018-08-21,100.883,101.289,99.874,99.996,22881861
2018-08-22,99.874,101.28,99.808,101.015,18000639
2018-08-23,101.1,102.072,100.836,101.487,18167723
2018-08-24,101.591,102.431,101.487,102.28,17234020
2018-08-27,103.101,103.45,102.384,103.412,19662331
2018-08-28,103.733,104.261,103.591,104.035,19151528
2018-08-29,104.214,105.705,104.044,105.695,20818044
2018-08-30,105.365,106.252,105.148,105.629,22798702
2018-08-31,105.384,106.413,105.224,105.988,23222713
2018-09-04,104.591,105.639,103.997,105.403,22634641
2018-09-05,104.742,105.129,101.997,102.365,32872352
2018-09-06,102.138,102.836,101.44,102.601,23477624
2018-09-07,102.119,102.582,101.176,102.101,22498646
2018-09-10,102.695,103.45,102.242,103.204,20727906
2018-09-11,102.752,105.29,102.742,104.959,24301774
2018-09-12,105.139,105.535,104.271,105.403,18891064
2018-09-13,105.79,107.309,105.79,106.535,26055620
2018-09-14,106.96,107.309,106.092,106.969,19122349
2018-09-17,107.271,107.281,105.544,105.809,20736516
2018-09-18,105.856,107.281,105.412,106.818,22170934
2018-09-19,106.667,106.922,104.771,105.393,21728429
2018-09-20,105.941,107.375,105.611,107.158,23714512
2018-09-21,107.564,108.781,107.101,107.809,71229698
2018-09-24,106.648,108.413,105.884,108.196,27334460
2018-09-25,108.318,108.602,107.328,107.988,22668014
2018-09-26,108.007,108.564,107.318,107.545,19352025
2018-09-27,108.3,108.422,107.752,107.95,19091299
2018-09-28,107.743,108.101,107.262,107.913,21647811
2018-10-01,108.271,109.149,108.252,109.083,18883079
2018-10-02,108.79,109.3,107.979,108.649,20787239
2018-10-03,108.903,109.621,108.441,108.668,16648018
2018-10-04,108.139,108.281,105.327,106.422,34821717
2018-10-05,106.271,106.78,104.393,105.799,29068859
2018-10-08,105.356,105.705,103.167,104.591,29640588
2018-10-09,104.865,106.696,104.544,105.922,26198594
2018-10-10,104.959,105.205,99.817,100.166,61376300
2018-10-11,99.402,102.78,98.317,99.93,63904282
2018-10-12,102.855,104.959,101.072,103.384,47742109
2018-10-15,102.761,103.299,100.912,101.525,32068103
2018-10-16,103.355,105.12,102.799,104.733,31610164
2018-10-17,105.375,105.497,103.365,104.459,26548243
2018-10-18,103.884,104.29,101.742,102.374,32506192
2018-10-19,102.78,104.601,102.101,102.525,32785475
2018-10-22,103.148,104.299,102.129,103.44,26545607
2018-10-23,101.685,102.818,99.176,101.997,43770429
2018-10-24,102.289,102.365,95.854,96.543,63897759
2018-10-25,100.534,103.101,100.157,102.185,61646819
2018-10-26,99.723,102.61,98.845,100.921,55523104
2018-10-29,102.006,102.563,95.892,97.987,55162001
2018-10-30,97.807,98.487,94.458,97.873,65350878
2018-10-31,99.487,102.034,99.44,100.78,51062383
2018-11-01,101.006,101.261,99.572,99.94,33384201
2018-11-02,100.468,101.261,99.053,100.166,37680194
2018-11-05,100.364,101.657,99.921,101.44,27922144
2018-11-06,101.317,102.695,100.279,101.638,24340248
2018-11-07,103.261,105.903,103.223,105.639,37901704
2018-11-08,105.488,105.875,104.648,105.441,25644105
2018-11-09,104.591,105.158,102.619,103.384,32039223
2018-11-12,103.242,103.752,100.11,100.836,33621807
2018-11-13,101.478,102.601,100.619,100.902,35374583
2018-11-14,102.444,102.595,99.004,99.477,39495141
2018-11-15,99.496,102.159,98.473,101.667,38505165
2018-11-16,101.477,103.183,101.212,102.624,33502121
2018-11-19,102.605,102.88,98.132,99.146,44773899
2018-11-20,96.473,97.582,94.152,96.388,64052457
2018-11-21,98.179,98.966,96.89,97.715,28130621
2018-11-23,96.824,98.378,96.663,97.677,13823099
2018-11-26,99.307,101.051,99.108,100.899,32336165
2018-11-27,100.709,101.714,99.847,101.534,29124486
2018-11-28,102.245,105.505,102.216,105.306,46788461
2018-11-29,104.557,105.306,103.325,104.424,28123195
2018-11-30,104.908,105.164,103.638,105.088,33665624
2018-12-03,107.087,107.485,104.936,106.225,34732772
2018-12-04,106.083,106.746,102.548,102.842,45196984
2018-12-06,100.283,103.524,99.506,103.477,49107431
2018-12-07,102.709,103.723,98.843,99.335,45044937
2018-12-10,99.316,102.33,98.454,101.96,40801525
2018-12-11,104.055,105.145,101.818,102.908,42381947
2018-12-12,105.088,105.448,103.335,103.372,36183020
2018-12-13,103.846,105.069,102.946,103.723,31333362
2018-12-14,102.586,103.543,99.98,100.482,47043136
2018-12-17,99.894,100.264,96.388,97.506,56957314
2018-12-18,98.321,99.042,97.156,98.53,49319196
2018-12-19,98.227,101.288,96.047,98.264,68198186
2018-12-20,97.658,98.852,93.611,96.199,70334184
2018-12-21,96.312,97.611,92.36,93.09,111242070
2018-12-24,92.569,92.844,89.063,89.205,43935192
2018-12-26,90.162,95.421,89.044,95.298,51634793
2018-12-27,94.104,95.895,91.356,95.886,49498509
2018-12-28,96.748,97.051,94.313,95.137,38169312
2018-12-31,95.99,97.042,95.185,96.255,33173765
2019-01-02,94.341,96.426,93.763,95.829,35329345
2019-01-03,94.862,94.948,92.114,92.304,42578410
2019-01-04,94.502,97.146,93.754,96.597,44060620
2019-01-07,96.322,97.866,95.696,96.72,35656136
2019-01-08,97.648,98.53,96.388,97.421,31514415
2019-01-09,98.426,99.392,97.838,98.814,32280840
2019-01-10,97.819,98.321,97.023,98.179,30067556
2019-01-11,97.791,98.028,96.322,97.421,28314202
2019-01-14,96.568,97.487,95.962,96.71,28437079
2019-01-15,97.146,99.553,96.549,99.515,31587616
2019-01-16,99.752,100.7,99.468,99.866,29853865
2019-01-17,99.506,101.051,99.278,100.567,28393015
2019-01-18,101.837,102.254,100.368,102.074,37427587
2019-01-22,101.164,101.496,99.373,100.15,32371253
2019-01-23,100.567,101.439,99.828,101.126,25874294
2019-01-24,101.269,101.401,99.828,100.643,23164838
2019-01-25,101.629,102.235,100.643,101.562,31218193
2019-01-28,100.7,100.908,99.184,99.582,29476719
2019-01-29,99.392,99.477,96.824,97.554,31490547
2019-01-30,99.146,100.814,98.871,100.814,49471866
2019-01-31,98.369,99.714,97.781,98.966,55636391
2019-02-01,98.35,98.653,96.995,97.402,35535690
2019-02-04,97.487,100.264,97.393,100.207,31315282
2019-02-05,100.51,101.657,100.416,101.61,27325365
2019-02-06,101.401,101.401,100.008,100.482,20609759
2019-02-07,99.686,100.065,98.833,99.762,29760697
2019-02-08,98.928,100.245,98.805,100.141,21461093
2019-02-11,100.643,101.003,99.477,99.743,18914123
2019-02-12,100.586,101.534,99.961,101.297,25056595
2019-02-13,101.875,102.14,101.126,101.221,18394869
2019-02-14,100.747,101.676,100.131,101.306,21784703
2019-02-15,102.264,102.633,101.742,102.557,26606886
2019-02-19,102.15,102.974,102.14,102.51,18038460
2019-02-20,102.655,102.731,101.161,101.979,21607671
2019-02-21,101.741,104.197,101.713,104.13,29063231
2019-02-22,104.739,105.834,104.521,105.615,27763218
2019-02-25,106.367,106.767,105.891,106.205,23750599
2019-02-26,105.891,107.775,105.805,106.938,21536733
2019-02-27,106.3,106.938,105.529,106.757,21487062
2019-02-28,106.633,107.433,106.338,106.624,29083934
2019-03-01,107.442,107.566,106.281,107.1,23501169
2019-03-04,107.566,107.785,105.453,106.843,26608014
2019-03-05,106.833,106.966,105.862,106.31,19538318
2019-03-06,106.472,107.223,106.053,106.357,17686996
2019-03-07,106.024,106.167,104.568,105.063,25338954
2019-03-08,103.892,105.368,103.55,105.177,22818430
2019-03-11,105.634,107.499,105.625,107.385,26491618
2019-03-12,107.376,108.489,107.214,108.137,26132717
2019-03-13,108.623,109.451,108.289,108.975,35513771
2019-03-14,109.013,109.641,108.813,109.06,30763367
2019-03-15,109.774,111.592,109.06,110.317,54630661
2019-03-18,110.564,111.935,110.45,111.897,31207596
2019-03-19,112.391,112.725,111.345,111.973,37588697
2019-03-20,111.725,113.02,111.078,111.849,28113343
2019-03-21,111.487,114.99,111.44,114.419,29854446
2019-03-22,113.733,113.819,111.392,111.402,33624528
2019-03-25,110.935,112.315,110.707,111.982,27067117
2019-03-26,112.896,112.982,111.211,112.22,26097665
2019-03-27,112.192,112.506,109.945,111.135,22733427
2019-03-28,111.773,111.906,110.526,111.287,18334755
2019-03-29,112.372,112.61,111.316,112.249,25399752
2019-04-01,113.21,113.362,112.401,113.277,22789103
2019-04-02,113.315,113.714,112.801,113.438,18142297
2019-04-03,114.076,114.619,113.4,114.181,22860744
2019-04-04,114.304,114.428,112.667,113.6,20112848
2019-04-05,113.629,114.428,113.61,114.105,15826245
2019-04-08,114.028,114.228,112.915,114.143,15116186
2019-04-09,112.905,113.771,112.858,113.524,17611981
2019-04-10,113.981,114.542,113.771,114.39,16477169
2019-04-11,114.723,115.018,114.133,114.523,14209121
2019-04-12,114.818,115.142,114.561,115.113,19745143
2019-04-15,115.104,115.713,114.752,115.209,15792572
2019-04-16,115.77,115.78,114.304,114.942,14071787
2019-04-17,115.389,115.97,114.723,115.894,19300938
2019-04-18,116.294,117.559,115.447,117.417,27990998
2019-04-22,116.703,118.016,116.655,117.788,15648724
2019-04-23,118.111,119.52,117.854,119.387,24025521
2019-04-24,119.72,119.777,118.511,118.977,31256980
2019-04-25,123.784,125.031,122.613,122.918,38033892
2019-04-26,123.441,124.222,122.794,123.622,23654933
2019-04-29,123.632,123.898,123.108,123.508,16324183
2019-04-30,123.546,124.393,123.146,124.298,24166503
2019-05-01,124.231,124.345,121.538,121.709,26821692
2019-05-02,121.804,121.823,119.463,120.12,27350161
2019-05-03,121.214,123.184,121.109,122.68,24911126
2019-05-06,120.291,122.356,120.024,121.966,24239464
2019-05-07,120.358,121.043,118.226,119.463,36017661
2019-05-08,119.387,120.272,118.73,119.453,28418996
2019-05-09,118.292,119.72,117.607,119.444,27235835
2019-05-10,118.882,121.757,117.845,120.995,30915084
2019-05-13,118.121,119.491,117.103,117.398,33944923
2019-05-14,117.893,119.806,117.731,118.711,25266315
2019-05-15,118.695,121.036,118.16,120.377,24722708
2019-05-16,121.074,123.586,120.797,123.156,30112216
2019-05-17,122.564,124.618,122.191,122.335,25770539
2019-05-20,120.854,121.876,120.128,120.568,23706934
2019-05-21,121.723,121.819,120.911,121.217,15293260
2019-05-22,120.95,122.497,120.854,121.953,15396485
2019-05-23,120.548,120.634,119.154,120.529,23603810
2019-05-24,121.227,121.714,120.329,120.587,14123358
2019-05-28,121.294,122.268,120.405,120.51,23128359
2019-05-29,119.765,119.775,118.485,119.345,22763140
2019-05-30,119.651,120.128,119.192,120.1,16829613
2019-05-31,118.667,119.039,117.797,118.141,26646769
2019-06-03,118.304,118.8,113.68,114.473,37983637
2019-06-04,115.849,117.759,115.247,117.645,29382642
2019-06-05,119.354,120.233,118.648,120.195,24926140
2019-06-06,120.778,122.239,119.975,122.096,21458961
2019-06-07,123.405,126.328,122.516,125.516,33885588
2019-06-10,126.471,128.076,126.089,126.662,26477098
2019-06-11,127.885,128.228,125.401,126.184,23913731
2019-06-12,125.516,126.06,124.857,125.602,17092464
2019-06-13,126.07,127.044,125.668,126.394,17200848
2019-06-14,126.337,127.799,125.745,126.519,17821703
2019-06-17,126.691,127.741,126.595,126.901,14517785
2019-06-18,128.181,129.184,127.588,129.107,25934458
2019-06-19,128.954,129.843,127.818,129.614,23744441
2019-06-20,131.295,131.495,129.642,130.817,33042592
2019-06-21,130.464,131.562,130.349,130.836,36727892
2019-06-24,130.865,132.202,130.865,131.61,20628841
2019-06-25,131.104,131.428,126.786,127.455,33327420
2019-06-26,128.334,129.661,127.617,127.932,23657745
2019-06-27,128.133,128.677,127.531,128.142,16557482
2019-06-28,128.544,128.572,127.197,127.961,30042969
2019-07-01,130.511,130.578,128.926,129.604,22654160
2019-07-02,130.024,130.473,129.279,130.464,15237843
2019-07-03,130.674,131.572,130.187,131.304,13629296
2019-07-05,129.852,131.18,129.642,130.922,18141140
2019-07-08,130.292,130.96,129.308,130.827,16779748
2019-07-09,129.91,130.836,129.719,130.349,19953097
2019-07-10,130.989,132.374,130.884,131.677,24204362
2019-07-11,132.011,132.985,131.696,132.202,22327942
2019-07-12,132.632,132.899,131.83,132.68,18936832
2019-07-15,133.196,133.291,132.259,132.68,16651457
2019-07-16,132.737,132.823,130.406,130.941,22726128
2019-07-17,131.534,131.753,130.12,130.168,20210956
2019-07-18,129.48,130.502,128.639,130.311,30808707
2019-07-19,133.941,134.37,130.339,130.502,48992364
2019-07-22,131.256,132.957,131.18,132.231,25080760
2019-07-23,133.501,133.721,131.849,133.052,18034589
2019-07-24,132.68,134.437,132.632,134.418,20738275
2019-07-25,134.141,134.313,133.082,133.912,18356859
2019-07-26,134.084,135.335,134.017,135.01,19037600
2019-07-29,135.163,135.173,133.129,134.714,16605870
2019-07-30,133.864,134.896,133.539,134.065,16846528
2019-07-31,134.046,134.199,129.031,130.168,38598786
2019-08-01,130.865,134.628,130.798,131.877,40557502
2019-08-02,131.906,132.126,129.203,130.769,30791624
2019-08-05,127.331,127.932,124.923,126.289,42749551
2019-08-06,127.808,129.604,127.245,128.658,32696651
2019-08-07,127.799,129.575,125.926,129.222,33414539
2019-08-08,130.483,132.766,129.843,132.67,27496508
2019-08-09,132.403,133.138,130.349,131.543,23466701
2019-08-12,130.932,131.686,129.184,129.709,20484348
2019-08-13,129.957,132.584,128.954,132.393,25496593
2019-08-14,130.701,131.237,128.122,128.419,32527251
2019-08-15,128.812,128.995,126.761,128.132,28125416
2019-08-16,129.282,130.797,129.129,130.48,25026151
2019-08-19,132.129,132.8,131.209,132.666,24370543
2019-08-20,132.474,132.953,131.544,131.563,21188998
2019-08-21,132.8,133.701,132.273,133.03,14982314
2019-08-22,132.905,133.423,130.634,132.062,18709662
2019-08-23,131.496,132.608,127.288,127.854,38515386
2019-08-26,129.388,129.934,128.343,129.828,20325271
2019-08-27,130.729,131.046,129.071,130.106,23115635
2019-08-28,129.282,130.126,128.007,129.934,17343042
2019-08-29,131.554,132.694,131.228,132.388,20179716
2019-08-30,133.375,133.404,130.614,132.138,23946123
2019-09-03,130.94,131.506,130.068,130.394,18880773
2019-09-04,131.602,131.976,130.816,131.918,18015310
2019-09-05,133.337,134.554,133.001,134.238,26119520
2019-09-06,134.218,134.362,132.464,133.327,20824504
2019-09-09,133.797,133.95,130.797,131.813,25773932
2019-09-10,131.122,131.209,128.927,130.432,28903378
2019-09-11,130.269,130.614,129.483,130.471,24726117
2019-09-12,132.129,132.675,131.19,131.813,27009981
2019-09-13,132.062,132.33,130.902,131.621,23363057
2019-09-16,130.193,131.027,130.03,130.672,16731440
2019-09-17,131.276,131.813,130.768,131.688,17976285
2019-09-18,131.659,132.915,130.864,132.771,24473386
2019-09-19,134.477,136.461,134.257,135.215,36095413
2019-09-20,135.158,135.771,132.512,133.653,40040766
2019-09-23,133.452,133.835,132.694,133.365,17408374
2019-09-24,134.535,134.851,131.199,131.678,30016670
2019-09-25,131.793,134.151,130.384,133.576,22544054
2019-09-26,133.653,134.362,132.694,133.749,17813512
2019-09-27,134.333,134.535,130.979,132.014,22498958
2019-09-30,132.321,133.442,132.062,133.26,18430390
2019-10-01,133.864,134.429,131.314,131.381,22581929
2019-10-02,130.595,130.71,128.036,129.062,32001763
2019-10-03,129.349,131.075,127.691,130.624,26379798
2019-10-04,131.075,132.512,130.758,132.388,23839548
2019-10-07,131.448,132.445,131.333,131.429,16601284
2019-10-08,131.391,132.043,129.991,130.039,26783336
2019-10-09,131.755,132.944,131.285,132.503,20178482
2019-10-10,132.742,133.873,132.512,133.327,18396605
2019-10-11,134.305,135.177,133.71,133.883,25551065
2019-10-14,133.893,134.468,133.73,133.758,13591639
2019-10-15,134.247,135.905,134.008,135.694,19917762
2019-10-16,134.947,135.139,133.739,134.583,20841687
2019-10-17,135.1,135.551,133.25,133.893,22102797
2019-10-18,133.96,134.19,130.892,131.707,30650850
2019-10-21,132.704,132.752,131.324,132.685,20078066
2019-10-22,133.202,134.199,130.605,130.71,27935270
2019-10-23,131.199,131.745,129.982,131.544,31380309
2019-10-24,133.605,134.592,132.915,134.132,37278399
2019-10-25,133.557,135.282,133.423,134.889,25959724
2019-10-28,138.407,139.624,137.554,138.206,34912902
2019-10-29,138.1,138.503,136.73,136.902,20589469
2019-10-30,137.564,138.982,136.864,138.608,18496591
2019-10-31,138.886,138.915,137.056,137.42,24605135
2019-11-01,138.273,138.426,137.036,137.755,33128366
2019-11-04,138.819,138.982,138.177,138.551,16911999
2019-11-05,138.953,139.001,137.937,138.465,18250172
2019-11-06,138.378,138.522,137.257,138.081,16575798
2019-11-07,137.87,138.867,137.803,138.273,17786715
2019-11-08,138.004,139.931,137.794,139.902,16752939
2019-11-11,139.308,140.343,138.723,140.046,14370178
2019-11-12,140.209,141.445,139.998,140.966,18648712
2019-11-13,140.65,141.34,140.209,141.196,17444230
2019-11-14,140.918,142.251,140.899,141.915,19755100
2019-11-15,142.749,143.765,142.116,143.746,23508807
2019-11-18,143.842,144.302,142.797,144.101,21554762
2019-11-19,144.618,145.049,143.966,144.148,23960164
2019-11-20,144.563,145.073,142.784,143.899,25720060
2019-11-21,143.688,144.072,142.822,143.765,18576083
2019-11-22,144.332,144.553,143.13,143.87,15841680
2019-11-25,144.265,145.563,144.188,145.448,22428585
2019-11-26,145.573,146.592,145.534,146.217,24635100
2019-11-27,146.506,146.669,145.727,146.496,15201293
2019-11-29,146.284,146.477,145.496,145.592,11977300
2019-12-02,146.005,146.025,142.649,143.832,27473616
2019-12-03,141.851,143.716,141.043,143.601,25192145
2019-12-04,144.399,144.438,143.495,144.12,17580617
2019-12-05,144.313,144.572,143.765,144.197,17880601
2019-12-06,145.217,146.063,144.524,145.948,16410400
2019-12-09,145.294,146.39,145.14,145.573,16741350
2019-12-10,145.505,146.082,144.996,145.351,16481060
2019-12-11,145.746,146.063,144.582,145.9,18860001
2019-12-12,145.852,147.573,145.246,147.381,24645366
2019-12-13,147.15,148.968,146.986,148.621,23850062
2019-12-16,149.179,149.939,148.9,149.583,24152770
2019-12-17,149.506,149.756,148.545,148.775,25443527
2019-12-18,148.4,149.535,148.285,148.468,24132379
2019-12-19,148.112,149.814,147.871,149.756,25813825
2019-12-20,151.334,152.43,150.314,151.391,53599613
2019-12-23,152.074,152.074,151.257,151.391,17726283
2019-12-24,151.459,151.68,151.112,151.363,8989150
2019-12-26,151.536,152.661,151.382,152.603,14526927
2019-12-27,153.353,153.45,152.17,152.882,18414352
2019-12-30,152.911,152.94,150.737,151.564,16356720