Date,Open,High,Low,Close,Volume
2010-01-04,4.245,4.271,4.154,4.241,20005100
2010-01-05,4.245,4.349,4.225,4.303,18216200
2010-01-06,4.3,4.339,4.259,4.33,16229200
2010-01-07,4.307,4.326,4.213,4.245,13694800
2010-01-08,4.211,4.285,4.186,4.255,11954200
2010-01-11,4.278,4.296,4.135,4.195,13915300
2010-01-12,4.133,4.149,3.966,4.053,15685800
2010-01-13,4.08,4.122,3.922,4.108,12721700
2010-01-14,4.057,4.087,3.975,4.044,15213100
2010-01-15,4.014,4.048,3.872,3.924,20454800
2010-01-19,3.894,4.023,3.883,3.998,13633200
2010-01-20,3.947,3.998,3.894,3.981,17993200
2010-01-21,3.979,4.05,3.874,3.911,15215800
2010-01-22,3.865,3.936,3.752,3.775,26697900
2010-01-25,3.837,3.913,3.81,3.839,16091900
2010-01-26,3.821,3.846,3.716,3.718,17865900
2010-01-27,3.716,3.833,3.674,3.819,20312600
2010-01-28,3.849,3.862,3.638,3.69,17194100
2010-01-29,3.732,3.773,3.475,3.53,19367500
2010-02-01,3.544,3.807,3.514,3.8,23745800
2010-02-02,3.787,3.888,3.775,3.839,21245300
2010-02-03,3.805,3.888,3.787,3.872,14057400
2010-02-04,3.837,3.837,3.606,3.647,19587000
2010-02-05,3.642,3.729,3.578,3.72,15121400
2010-02-08,3.709,3.803,3.641,3.713,11129000
2010-02-09,3.773,3.791,3.647,3.683,23253600
2010-02-10,3.706,3.789,3.681,3.755,13395700
2010-02-11,3.814,3.968,3.787,3.927,17399500
2010-02-12,3.899,4.06,3.854,3.979,19505300
2010-02-16,4.032,4.069,3.984,4.053,11425600
2010-02-17,4.103,4.106,3.974,4.092,21914000
2010-02-18,3.867,3.888,3.718,3.823,37887700
2010-02-19,3.807,3.849,3.784,3.803,12763700
2010-02-22,3.819,3.876,3.784,3.81,11452100
2010-02-23,3.821,3.837,3.679,3.718,12244100
2010-02-24,3.75,3.833,3.739,3.796,11146700
2010-02-25,3.709,3.771,3.615,3.761,14424300
2010-02-26,3.743,3.771,3.693,3.716,9834900
2010-03-01,3.718,3.883,3.688,3.865,13896700
2010-03-02,3.899,3.947,3.835,3.862,13466200
2010-03-03,3.885,3.906,3.782,3.814,9982500
2010-03-04,3.83,3.86,3.773,3.821,13934900
2010-03-05,3.794,3.966,3.794,3.938,15820800
2010-03-08,3.94,3.952,3.865,3.881,10982800
2010-03-09,3.92,4.064,3.917,4.025,20770800
2010-03-10,4.014,4.078,4.011,4.034,10463000
2010-03-11,4.002,4.016,3.927,3.943,13516500
2010-03-12,3.986,3.998,3.936,3.956,13008800
2010-03-15,3.952,3.991,3.899,3.936,8972600
2010-03-16,3.933,4.096,3.931,4.072,16624700
2010-03-17,4.096,4.206,4.096,4.151,16279200
2010-03-18,4.158,4.158,3.968,4.005,18524100
2010-03-19,4.064,4.076,3.906,3.956,14615300
2010-03-22,3.906,4.037,3.906,4.021,10883400
2010-03-23,4.049,4.124,4.023,4.103,12340300
2010-03-24,4.069,4.08,3.958,3.966,10906300
2010-03-25,4.023,4.048,3.968,3.977,12379600
2010-03-26,4.011,4.053,3.944,3.977,8616900
2010-03-29,4.002,4.037,3.947,4.028,9861400
2010-03-30,4.073,4.094,3.975,4.044,8102600
2010-03-31,4.028,4.046,3.97,3.991,9746000
2010-04-01,4.009,4.055,3.908,3.95,8491600
2010-04-05,3.975,4.016,3.97,4.009,10340900
2010-04-06,3.959,3.968,3.842,3.911,20231500
2010-04-07,3.885,4.002,3.853,3.936,20436700
2010-04-08,3.911,3.939,3.851,3.872,25940000
2010-04-09,3.862,3.911,3.842,3.897,20439300
2010-04-12,3.901,3.984,3.894,3.968,13661500
2010-04-13,3.984,4.064,3.968,4.05,16217400
2010-04-14,4.138,4.158,4.037,4.101,22518000
2010-04-15,4.115,4.156,4.073,4.131,23939900
2010-04-16,3.963,3.979,3.826,3.913,47943400
2010-04-19,3.883,3.906,3.764,3.894,27362300
2010-04-20,3.922,3.963,3.858,3.908,16954700
2010-04-21,3.929,3.933,3.761,3.807,22397700
2010-04-22,3.745,3.835,3.693,3.823,16423300
2010-04-23,3.812,3.821,3.704,3.771,18822900
2010-04-26,3.775,3.853,3.768,3.807,12277300
2010-04-27,3.78,3.819,3.688,3.7,15167600
2010-04-28,3.697,3.759,3.631,3.706,16804100
2010-04-29,3.718,3.823,3.663,3.819,24678200
2010-04-30,3.773,3.78,3.601,3.603,26701200
2010-05-03,3.622,3.642,3.509,3.564,26974300
2010-05-04,3.509,3.516,3.333,3.383,32784400
2010-05-05,3.314,3.411,3.284,3.326,33271000
2010-05-06,3.303,3.372,2.991,3.257,25072200
2010-05-07,3.287,3.287,3.087,3.202,28842800
2010-05-10,3.394,3.436,3.303,3.339,24478900
2010-05-11,3.307,3.369,3.278,3.303,20728100
2010-05-12,3.326,3.385,3.305,3.367,22530900
2010-05-13,3.353,3.507,3.328,3.36,31300000
2010-05-14,3.133,3.142,2.89,2.972,62326700
2010-05-17,2.977,3.016,2.885,2.979,21401500
2010-05-18,3.005,3.023,2.865,2.881,16852800
2010-05-19,2.867,2.931,2.846,2.927,20663000
2010-05-20,2.842,2.927,2.755,2.858,28228400
2010-05-21,2.775,2.999,2.775,2.92,26740000
2010-05-24,2.911,2.945,2.826,2.835,16614100
2010-05-25,2.745,2.924,2.718,2.911,24166300
2010-05-26,3.028,3.085,2.915,2.924,24875700
2010-05-27,2.998,3.096,2.991,3.096,17839000
2010-05-28,3.092,3.092,2.968,3.014,13627900
2010-06-01,2.972,3.007,2.883,2.885,13187300
2010-06-02,2.89,2.921,2.87,2.917,16227200
2010-06-03,2.858,2.92,2.849,2.913,14659000
2010-06-04,2.828,2.878,2.759,2.774,16786400
2010-06-07,2.787,2.805,2.626,2.638,14431200
2010-06-08,2.625,2.626,2.498,2.564,24190900
2010-06-09,2.578,2.647,2.493,2.502,17428800
2010-06-10,2.553,2.615,2.546,2.603,15294200
2010-06-11,2.576,2.673,2.569,2.663,11052600
2010-06-14,2.702,2.706,2.599,2.606,9377000
2010-06-15,2.635,2.748,2.631,2.735,13215800
2010-06-16,2.716,2.741,2.663,2.7,9162000
2010-06-17,2.794,2.81,2.697,2.803,21476700
2010-06-18,2.819,2.856,2.798,2.821,23320800
2010-06-21,2.881,2.888,2.729,2.755,14495900
2010-06-22,2.789,2.823,2.638,2.651,20454100
2010-06-23,2.677,2.709,2.601,2.681,15351500
2010-06-24,2.665,2.679,2.539,2.548,18125700
2010-06-25,2.567,2.569,2.5,2.541,12680500
2010-06-28,2.56,2.583,2.5,2.546,9300200
2010-06-29,2.491,2.493,2.388,2.404,16520200
2010-06-30,2.408,2.433,2.341,2.342,15576800
2010-07-01,2.349,2.397,2.278,2.381,18425200
2010-07-02,2.39,2.394,2.271,2.351,18427400
2010-07-06,2.342,2.417,2.305,2.326,17800500
2010-07-07,2.335,2.452,2.33,2.438,15210300
2010-07-08,2.454,2.456,2.335,2.365,19581800
2010-07-09,2.376,2.39,2.344,2.374,14287900
2010-07-12,2.374,2.447,2.372,2.417,14134900
2010-07-13,2.456,2.521,2.443,2.505,18082900
2010-07-14,2.615,2.633,2.493,2.53,33891600
2010-07-15,2.532,2.534,2.429,2.459,23827200
2010-07-16,2.459,2.466,2.296,2.305,32215100
2010-07-19,2.337,2.408,2.321,2.399,19961000
2010-07-20,2.337,2.472,2.317,2.459,29024700
2010-07-21,2.482,2.484,2.356,2.378,15623500
2010-07-22,2.404,2.443,2.39,2.417,11565300
2010-07-23,2.415,2.417,2.353,2.376,20440100
2010-07-26,2.369,2.429,2.333,2.42,17088700
2010-07-27,2.427,2.431,2.369,2.399,17086800
2010-07-28,2.36,2.401,2.317,2.323,33020200
2010-07-29,2.156,2.202,2.08,2.094,66611900
2010-07-30,2.078,2.144,2.046,2.108,24607200
2010-08-02,2.144,2.154,2.096,2.106,22925500
2010-08-03,2.089,2.092,2.034,2.05,23886100
2010-08-04,2.069,2.144,2.06,2.138,21387400
2010-08-05,2.144,2.17,2.106,2.165,20012600
2010-08-06,2.156,2.213,2.138,2.19,18497600
2010-08-09,2.213,2.216,2.157,2.211,11661400
2010-08-10,2.174,2.179,2.11,2.12,19314000
2010-08-11,2.076,2.076,2.03,2.037,19903700
2010-08-12,2,2.101,1.984,2.055,33589600
2010-08-13,2.122,2.183,2.117,2.154,44934800
2010-08-16,2.124,2.167,2.071,2.099,20350200
2010-08-17,2.119,2.165,2.099,2.126,12030600
2010-08-18,2.119,2.156,2.106,2.138,8823000
2010-08-19,2.161,2.273,2.149,2.266,40377500
2010-08-20,2.25,2.342,2.248,2.287,32632700
2010-08-23,2.294,2.351,2.245,2.252,18715500
2010-08-24,2.179,2.252,2.174,2.229,16033300
2010-08-25,2.204,2.294,2.193,2.275,18938300
2010-08-26,2.305,2.33,2.248,2.248,16439900
2010-08-27,2.261,2.339,2.204,2.321,26510400
2010-08-30,2.294,2.312,2.211,2.211,15070100
2010-08-31,2.179,2.248,2.133,2.139,23287200
2010-09-01,2.172,2.2,2.143,2.156,21286000
2010-09-02,2.163,2.202,2.142,2.195,14907300
2010-09-03,2.248,2.278,2.22,2.27,14162100
2010-09-07,2.264,2.344,2.259,2.291,22495500
2010-09-08,2.296,2.383,2.271,2.367,30603900
2010-09-09,2.397,2.399,2.305,2.335,17443700
2010-09-10,2.351,2.358,2.289,2.31,15232300
2010-09-13,2.351,2.47,2.35,2.44,25394800
2010-09-14,2.42,2.45,2.397,2.417,17463400
2010-09-15,2.395,2.424,2.362,2.422,13889300
2010-09-16,2.39,2.445,2.39,2.423,9132000
2010-09-17,2.447,2.45,2.413,2.42,10422100
2010-09-20,2.42,2.466,2.397,2.456,11079200
2010-09-21,2.443,2.631,2.443,2.589,44490600
2010-09-22,2.58,2.635,2.564,2.612,24999900
2010-09-23,2.642,2.748,2.619,2.665,31021800
2010-09-24,2.725,2.821,2.704,2.812,27174400
2010-09-27,2.833,2.835,2.716,2.751,24987600
2010-09-28,2.755,2.784,2.697,2.746,18079800
2010-09-29,2.72,2.805,2.695,2.725,24372600
2010-09-30,2.759,2.791,2.656,2.679,19690800
2010-10-01,2.718,2.722,2.583,2.603,24978000
2010-10-04,2.578,2.622,2.525,2.578,18737500
2010-10-05,2.633,2.638,2.589,2.596,18839700
2010-10-06,2.596,2.608,2.447,2.472,26440100
2010-10-07,2.484,2.486,2.381,2.454,19037200
2010-10-08,2.445,2.511,2.411,2.491,17673300
2010-10-11,2.502,2.523,2.468,2.479,11067000
2010-10-12,2.459,2.539,2.438,2.526,15130200
2010-10-13,2.569,2.638,2.541,2.601,24218300
2010-10-14,2.603,2.608,2.548,2.56,14979300
2010-10-15,2.601,2.631,2.56,2.589,15998500
2010-10-18,2.592,2.617,2.546,2.606,11203900
2010-10-19,2.548,2.608,2.528,2.589,21653400
2010-10-20,2.592,2.661,2.546,2.589,19088300
2010-10-21,2.592,2.596,2.505,2.544,25360700
2010-10-22,2.56,2.727,2.532,2.706,33066900
2010-10-25,2.727,2.751,2.702,2.732,16828400
2010-10-26,2.7,2.764,2.677,2.722,16881200
2010-10-27,2.697,2.771,2.69,2.761,12419900
2010-10-28,2.798,2.807,2.739,2.764,17611200
2010-10-29,2.759,2.787,2.729,2.757,13866600
2010-11-01,2.775,2.819,2.739,2.761,11848000
2010-11-02,2.773,2.865,2.757,2.818,14525900
2010-11-03,2.837,2.858,2.764,2.839,16793700
2010-11-04,2.867,2.897,2.839,2.844,17500400
2010-11-05,2.865,2.917,2.851,2.891,18377900
2010-11-08,2.89,2.929,2.867,2.903,15128900
2010-11-09,2.904,2.927,2.872,2.888,15849100
2010-11-10,2.908,2.922,2.867,2.922,13025400
2010-11-11,2.853,2.94,2.814,2.892,27249500
2010-11-12,3.002,3.138,2.989,3.041,53564000
2010-11-15,3.037,3.099,2.998,3.005,18338700
2010-11-16,2.954,2.995,2.911,2.916,18483900
2010-11-17,2.913,2.998,2.885,2.963,13794100
2010-11-18,3.002,3.085,3.002,3.055,24828000
2010-11-19,3.048,3.165,3.044,3.154,17912100
2010-11-22,3.133,3.174,3.106,3.156,11566700
2010-11-23,3.119,3.151,3.06,3.083,11445800
2010-11-24,3.115,3.17,3.112,3.158,9944600
2010-11-26,3.156,3.174,3.119,3.119,3577600
2010-11-29,3.106,3.165,3.092,3.154,11704800
2010-11-30,3.106,3.138,3.064,3.121,18023400
2010-12-01,3.183,3.279,3.179,3.259,15663400
2010-12-02,3.259,3.319,3.257,3.298,13232900
2010-12-03,3.282,3.392,3.275,3.392,15151100
2010-12-06,3.404,3.411,3.314,3.329,10960600
2010-12-07,3.406,3.516,3.399,3.436,25670300
2010-12-08,3.431,3.502,3.406,3.466,15331300
2010-12-09,3.383,3.431,3.335,3.409,23560200
2010-12-10,3.408,3.461,3.399,3.428,11297500
2010-12-13,3.443,3.45,3.333,3.341,15227700
2010-12-14,3.406,3.468,3.342,3.347,18879000
2010-12-15,3.353,3.394,3.268,3.273,15604400
2010-12-16,3.307,3.326,3.268,3.277,15796800
2010-12-17,3.28,3.314,3.241,3.296,14828900
2010-12-20,3.307,3.323,3.28,3.282,8602200
2010-12-21,3.314,3.411,3.312,3.411,11673800
2010-12-22,3.404,3.452,3.372,3.447,11949700
2010-12-23,3.447,3.447,3.408,3.422,6844600
2010-12-27,3.413,3.466,3.351,3.44,6387500
2010-12-28,3.44,3.463,3.406,3.427,4856500
2010-12-29,3.424,3.452,3.394,3.427,4441500
2010-12-30,3.422,3.459,3.411,3.438,4362200
2010-12-31,3.44,3.537,3.436,3.532,9781300
2011-01-03,3.56,3.663,3.555,3.628,20436200
2011-01-04,3.635,3.651,3.537,3.617,16284600
2011-01-05,3.683,3.899,3.647,3.894,35705400
2011-01-06,3.995,4.436,3.984,4.433,87332800
2011-01-07,4.383,4.571,4.284,4.557,64499600
2011-01-10,4.475,4.741,4.44,4.732,43758700
2011-01-11,4.796,4.842,4.557,4.658,67777200
2011-01-12,4.661,5.36,4.644,5.356,85797400
2011-01-13,5.298,5.468,5.133,5.365,67379800
2011-01-14,5.273,5.5,5.241,5.411,39883800
2011-01-18,5.337,5.374,5.154,5.283,45333700
2011-01-19,5.287,5.413,5.128,5.14,29947400
2011-01-20,5.089,5.174,4.998,5.144,27785200
2011-01-21,5.2,5.273,5.087,5.096,18481100
2011-01-24,5.33,5.745,5.271,5.672,51422500
2011-01-25,5.647,5.706,5.461,5.498,27171400
2011-01-26,5.555,5.734,5.516,5.628,26866500
2011-01-27,5.709,5.722,5.505,5.613,16434900
2011-01-28,5.626,5.72,5.321,5.45,27369900
2011-01-31,5.459,5.562,5.369,5.486,18754000
2011-02-01,5.534,5.654,5.498,5.612,16352600
2011-02-02,5.58,6.002,5.58,5.867,40165400
2011-02-03,5.876,5.876,5.631,5.756,25769400
2011-02-04,5.837,5.933,5.814,5.888,21822500
2011-02-07,5.807,5.833,5.622,5.642,23355900
2011-02-08,5.649,5.685,5.45,5.475,26914600
2011-02-09,5.495,5.55,5.243,5.342,31938000
2011-02-10,5.223,5.323,5.183,5.234,26058800
2011-02-11,5.216,5.553,5.131,5.383,33981900
2011-02-14,5.447,5.619,5.28,5.3,32195700
2011-02-15,5.31,5.328,5.149,5.172,22174500
2011-02-16,5.241,5.438,5.222,5.362,32959100
2011-02-17,5.211,5.966,5.186,5.89,86752400
2011-02-18,5.858,5.952,5.787,5.878,34860300
2011-02-22,5.686,5.702,5.305,5.323,34916200
2011-02-23,5.323,5.374,4.995,5.071,37290100
2011-02-24,5.096,5.284,5.06,5.195,31153000
2011-02-25,5.335,5.39,5.261,5.303,19391300
2011-02-28,5.39,5.392,5.078,5.197,22592400
2011-03-01,5.206,5.273,4.966,4.966,24711200
2011-03-02,4.959,5.053,4.644,4.759,42953500
2011-03-03,4.869,4.897,4.642,4.787,39842600
2011-03-04,4.791,4.839,4.709,4.76,23994000
2011-03-07,4.796,4.812,4.576,4.695,25478500
2011-03-08,4.745,4.771,4.385,4.484,48679600
2011-03-09,4.47,4.514,4.351,4.39,32974400
2011-03-10,4.289,4.321,4.106,4.11,43068400
2011-03-11,4.143,4.255,4.05,4.14,37170800
2011-03-14,4.172,4.278,4.106,4.174,25084000
2011-03-15,3.97,4.119,3.901,4.05,31407000
2011-03-16,4.014,4.209,3.968,4.021,36913000
2011-03-17,4.128,4.135,3.945,4.096,30962900
2011-03-18,4.161,4.174,4.037,4.041,22174000
2011-03-21,4.128,4.17,4.032,4.073,18795800
2011-03-22,4.062,4.101,3.984,4.001,17958300
2011-03-23,3.995,4.096,3.908,4.085,19559900
2011-03-24,4.172,4.461,4.163,4.411,44514800
2011-03-25,4.45,4.46,4.266,4.273,29909800
2011-03-28,4.374,4.505,4.335,4.431,30107100
2011-03-29,4.431,4.447,4.337,4.397,17894100
2011-03-30,4.431,4.45,4.177,4.232,29408000
2011-03-31,4.239,4.284,4.156,4.234,16377800
2011-04-01,4.289,4.294,4.117,4.174,21251800
2011-04-04,4.174,4.186,3.995,4.025,23108200
2011-04-05,4.085,4.117,4.023,4.032,20526900
2011-04-06,4.062,4.067,3.97,4.005,21424600
2011-04-07,4.014,4.177,3.998,4.151,25530200
2011-04-08,4.183,4.183,4.014,4.025,18663800
2011-04-11,4.041,4.062,3.929,3.972,13655200
2011-04-12,3.933,4.011,3.86,3.984,21018900
2011-04-13,4.025,4.099,3.975,4.073,18739700
2011-04-14,4.037,4.248,4.014,4.245,31367600
2011-04-15,4.213,4.344,4.193,4.291,24243000
2011-04-18,4.19,4.218,4.083,4.149,18589600
2011-04-19,4.151,4.167,4.021,4.133,16496500
2011-04-20,4.284,4.346,4.19,4.259,16262900
2011-04-21,4.305,4.331,4.239,4.248,10532500
2011-04-25,4.266,4.385,4.264,4.314,15490300
2011-04-26,4.351,4.47,4.307,4.427,16900000
2011-04-27,4.45,4.45,4.335,4.427,11250100
2011-04-28,4.427,4.564,4.376,4.475,17100000
2011-04-29,4.505,4.688,4.498,4.587,20900000
2011-05-02,4.683,4.686,4.502,4.525,15345600
2011-05-03,4.472,4.486,4.255,4.31,20200000
2011-05-04,4.323,4.372,4.197,4.278,15983900
2011-05-05,4.243,4.33,4.186,4.28,13600000
2011-05-06,4.369,4.472,4.335,4.431,21027000
2011-05-09,4.445,4.553,4.433,4.53,17658200
2011-05-10,4.567,4.571,4.491,4.537,17274400
2011-05-11,4.56,4.606,4.495,4.557,15400000
2011-05-12,4.541,4.706,4.53,4.702,30600000
2011-05-13,4.404,4.415,4.156,4.188,50629800
2011-05-16,4.177,4.186,4.057,4.06,18204700
2011-05-17,4.046,4.048,3.927,4.044,35509100
2011-05-18,4.06,4.172,4.046,4.138,16471100
2011-05-19,4.17,4.172,4.016,4.078,16272100
2011-05-20,4.069,4.158,4.05,4.149,14395500
2011-05-23,4.089,4.174,4.037,4.144,14700000
2011-05-24,4.165,4.328,4.154,4.161,18009300
2011-05-25,4.14,4.239,4.099,4.211,13632800
2011-05-26,4.211,4.353,4.2,4.317,17660900
2011-05-27,4.335,4.48,4.33,4.472,16470600
2011-05-31,4.56,4.599,4.45,4.596,30017900
2011-06-01,4.576,4.583,4.381,4.39,19055200
2011-06-02,4.397,4.429,4.317,4.368,15189800
2011-06-03,4.319,4.358,4.213,4.234,13732500
2011-06-06,4.218,4.266,4.14,4.144,10899700
2011-06-07,4.177,4.2,4.124,4.142,10848900
2011-06-08,4.122,4.147,3.998,4.03,14232200
2011-06-09,4.028,4.037,3.839,3.984,18540800
2011-06-10,3.991,4.015,3.894,3.927,12338700
2011-06-13,3.927,3.977,3.872,3.898,14369000
2011-06-14,3.933,4.018,3.915,3.931,13364400
2011-06-15,3.878,3.901,3.766,3.846,23397900
2011-06-16,3.849,3.908,3.658,3.713,25622700
2011-06-17,3.757,3.759,3.511,3.625,36697100
2011-06-20,3.594,3.67,3.555,3.583,18649000
2011-06-21,3.596,3.688,3.562,3.661,17606900
2011-06-22,3.635,3.683,3.603,3.61,16293000
2011-06-23,3.564,3.742,3.532,3.718,18600600
2011-06-24,3.7,3.732,3.587,3.61,13226300
2011-06-27,3.61,3.633,3.408,3.534,28553800
2011-06-28,3.534,3.596,3.509,3.555,17305000
2011-06-29,3.578,3.647,3.454,3.61,24013600
2011-06-30,3.619,3.695,3.564,3.655,16307500
2011-07-01,3.656,3.718,3.583,3.703,13520100
2011-07-05,3.7,3.734,3.61,3.642,13382400
2011-07-06,3.64,3.647,3.55,3.594,13239500
2011-07-07,3.612,3.631,3.544,3.607,24653400
2011-07-08,3.557,3.583,3.509,3.539,15487900
2011-07-11,3.472,3.486,3.406,3.415,17859700
2011-07-12,3.399,3.431,3.312,3.369,21690100
2011-07-13,3.415,3.438,3.33,3.362,15859200
2011-07-14,3.376,3.397,3.213,3.229,27224900
2011-07-15,3.248,3.268,3.167,3.234,20693400
2011-07-18,3.209,3.227,3.124,3.164,20455000
2011-07-19,3.174,3.268,3.174,3.262,15055600
2011-07-20,3.273,3.291,3.211,3.22,16573900
2011-07-21,3.225,3.394,3.177,3.372,28585500
2011-07-22,3.401,3.452,3.358,3.44,18429800
2011-07-25,3.388,3.401,3.337,3.385,14173000
2011-07-26,3.289,3.372,3.255,3.303,17456900
2011-07-27,3.257,3.273,3.17,3.178,16305300
2011-07-28,3.167,3.239,3.117,3.172,16204400
2011-07-29,3.14,3.202,3.124,3.172,16941400
2011-08-01,3.245,3.351,3.218,3.342,25490500
2011-08-02,3.319,3.528,3.307,3.307,33910800
2011-08-03,3.314,3.408,3.282,3.397,19130900
2011-08-04,3.335,3.335,3.073,3.073,24493300
2011-08-05,3.144,3.183,2.89,2.97,31764700
2011-08-08,2.826,2.927,2.718,2.736,27104500
2011-08-09,2.789,2.97,2.752,2.966,33245800
2011-08-10,2.878,2.961,2.814,2.83,28501300
2011-08-11,2.83,3.117,2.83,3.076,26969800
2011-08-12,3.404,3.408,2.906,2.954,79894600
2011-08-15,2.984,3.073,2.968,3.067,21603800
2011-08-16,3.032,3.073,2.924,2.979,17921700
2011-08-17,2.989,3.039,2.899,2.938,13833200
2011-08-18,2.805,2.833,2.706,2.739,20064100
2011-08-19,2.693,2.842,2.672,2.69,19033300
2011-08-22,2.766,2.798,2.708,2.739,15296900
2011-08-23,2.805,3.037,2.8,3.034,23457800
2011-08-24,3.028,3.037,2.913,2.991,17187500
2011-08-25,2.931,2.984,2.858,2.862,17274200
2011-08-26,2.851,3.014,2.8,2.984,18316500
2011-08-29,3.069,3.076,2.998,3.064,15038200
2011-08-30,3.044,3.163,3.023,3.138,17119000
2011-08-31,3.161,3.193,3.028,3.053,17645200
2011-09-01,3.094,3.161,3.044,3.046,19057800
2011-09-02,2.977,3.018,2.94,2.963,11783900
2011-09-06,2.867,3.03,2.839,3.023,17406200
2011-09-07,3.268,3.358,3.179,3.268,40165500
2011-09-08,3.236,3.314,3.2,3.252,22004100
2011-09-09,3.225,3.312,3.156,3.183,21745700
2011-09-12,3.245,3.287,3.14,3.259,22912000
2011-09-13,3.287,3.349,3.236,3.333,21345900
2011-09-14,3.42,3.548,3.417,3.505,38679800
2011-09-15,3.583,3.601,3.523,3.554,18822700
2011-09-16,3.562,3.693,3.528,3.546,34789700
2011-09-19,3.486,3.511,3.383,3.472,24205100
2011-09-20,3.516,3.53,3.367,3.383,19810900
2011-09-21,3.401,3.46,3.317,3.318,17881300
2011-09-22,3.188,3.193,3.039,3.099,32865800
2011-09-23,3.08,3.252,3.062,3.163,25286000
2011-09-26,3.202,3.211,3.028,3.17,24303100
2011-09-27,3.25,3.278,3.149,3.174,19534700
2011-09-28,3.181,3.261,3.028,3.078,30913300
2011-09-29,3.133,3.186,2.924,3.002,21660400
2011-09-30,2.954,2.97,2.865,2.869,16944600
2011-10-03,2.833,2.922,2.709,2.709,23747400
2011-10-04,2.641,2.959,2.631,2.959,34038700
2011-10-05,2.952,3.092,2.892,3.064,21417700
2011-10-06,3.08,3.195,3.076,3.186,19329800
2011-10-07,3.2,3.294,3.133,3.245,20174400
2011-10-10,3.3,3.39,3.294,3.39,13359400
2011-10-11,3.362,3.417,3.342,3.353,20402000
2011-10-12,3.417,3.42,3.349,3.351,15301600
2011-10-13,3.335,3.553,3.326,3.546,21370800
2011-10-14,3.608,3.644,3.518,3.606,17561300
2011-10-17,3.564,3.564,3.408,3.427,15294500
2011-10-18,3.408,3.56,3.388,3.55,14772900
2011-10-19,3.555,3.617,3.469,3.479,13939200
2011-10-20,3.385,3.399,3.174,3.305,24757700
2011-10-21,3.346,3.401,3.266,3.321,15710700
2011-10-24,3.335,3.498,3.328,3.445,13381400
2011-10-25,3.397,3.424,3.307,3.314,14449900
2011-10-26,3.378,3.397,3.257,3.353,12577900
2011-10-27,3.477,3.532,3.399,3.498,14443300
2011-10-28,3.468,3.61,3.459,3.578,12253900
2011-10-31,3.463,3.484,3.394,3.394,12999600
2011-11-01,3.271,3.28,3.193,3.225,19770600
2011-11-02,3.257,3.273,3.103,3.169,24040200
2011-11-03,3.204,3.367,3.119,3.36,18734300
2011-11-04,3.33,3.411,3.278,3.399,16371000
2011-11-07,3.374,3.431,3.303,3.381,15338400
2011-11-08,3.424,3.479,3.369,3.459,13743200
2011-11-09,3.378,3.422,3.271,3.284,13306100
2011-11-10,3.365,3.399,3.236,3.319,24762100
2011-11-11,3.413,3.463,3.227,3.436,43789000
2011-11-14,3.436,3.47,3.36,3.369,12507300
2011-11-15,3.337,3.437,3.328,3.413,12641500
2011-11-16,3.349,3.438,3.333,3.344,12810500
2011-11-17,3.337,3.346,3.165,3.225,16437600
2011-11-18,3.243,3.243,3.159,3.195,12533800
2011-11-21,3.145,3.388,3.096,3.356,33269700
2011-11-22,3.392,3.477,3.373,3.459,32187000
2011-11-23,3.422,3.447,3.31,3.312,20633500
2011-11-25,3.268,3.344,3.211,3.22,10165500
2011-11-28,3.326,3.452,3.326,3.401,17265400
2011-11-29,3.397,3.463,3.365,3.42,15586000
2011-11-30,3.523,3.594,3.493,3.585,18258100
2011-12-01,3.555,3.638,3.539,3.628,13244000
2011-12-02,3.667,3.681,3.571,3.606,13661600
2011-12-05,3.665,3.67,3.521,3.55,16117400
2011-12-06,3.571,3.578,3.463,3.5,14345800
2011-12-07,3.477,3.505,3.406,3.479,12750400
2011-12-08,3.445,3.502,3.358,3.369,12287200
2011-12-09,3.344,3.445,3.297,3.417,13896000
2011-12-12,3.344,3.358,3.271,3.333,14330200
2011-12-13,3.376,3.417,3.22,3.241,12914900
2011-12-14,3.213,3.232,3.08,3.115,15900500
2011-12-15,3.167,3.188,3.08,3.087,10878700
2011-12-16,3.112,3.172,3.085,3.099,15477900
2011-12-19,3.112,3.149,3.007,3.017,11581900
2011-12-20,3.087,3.2,3.087,3.188,11130200
2011-12-21,3.17,3.204,3.085,3.147,13710600
2011-12-22,3.156,3.291,3.156,3.281,14414000
2011-12-23,3.298,3.303,3.222,3.25,6223700
2011-12-27,3.236,3.275,3.216,3.225,4892800
2011-12-28,3.225,3.231,3.142,3.144,5849000
2011-12-29,3.177,3.211,3.131,3.204,5277800
2011-12-30,3.193,3.227,3.174,3.179,4673900
2012-01-03,3.28,3.303,3.213,3.22,11701100
2012-01-04,3.22,3.271,3.193,3.257,8684300
2012-01-05,3.241,3.39,3.227,3.374,14088700
2012-01-06,3.372,3.374,3.296,3.335,13331300
2012-01-09,3.337,3.399,3.312,3.335,12706100
2012-01-10,3.385,3.388,3.298,3.321,13658200
2012-01-11,3.291,3.321,3.241,3.255,12106800
2012-01-12,3.261,3.264,3.163,3.234,16309100
2012-01-13,3.211,3.218,3.133,3.149,12607500
2012-01-17,3.197,3.197,3.096,3.101,15679400
2012-01-18,3.161,3.232,3.143,3.206,15816900
2012-01-19,3.234,3.296,3.2,3.291,15207800
2012-01-20,3.287,3.326,3.25,3.261,13656800
2012-01-23,3.264,3.353,3.222,3.351,14069800
2012-01-24,3.328,3.44,3.326,3.427,18273000
2012-01-25,3.335,3.415,3.239,3.406,31853800
2012-01-26,3.456,3.495,3.356,3.374,19991800
2012-01-27,3.353,3.438,3.326,3.42,11249900
2012-01-30,3.36,3.411,3.31,3.394,9976900
2012-01-31,3.404,3.406,3.328,3.388,8947500
2012-02-01,3.427,3.463,3.378,3.424,10700500
2012-02-02,3.443,3.567,3.408,3.552,17405900
2012-02-03,3.606,3.658,3.599,3.628,12380800
2012-02-06,3.61,3.615,3.569,3.6,6971700
2012-02-07,3.606,3.631,3.546,3.61,10257400
2012-02-08,3.61,3.812,3.592,3.741,21190300
2012-02-09,3.787,3.807,3.732,3.739,14048600
2012-02-10,3.702,3.716,3.626,3.646,11006700
2012-02-13,3.739,3.752,3.628,3.704,15266700
2012-02-14,3.704,3.757,3.672,3.725,11343900
2012-02-15,3.759,3.876,3.7,3.709,27771400
2012-02-16,3.454,3.803,3.44,3.773,47214700
2012-02-17,3.775,3.8,3.601,3.635,25509000
2012-02-21,3.633,3.743,3.626,3.653,12954400
2012-02-22,3.635,3.725,3.624,3.628,12310800
2012-02-23,3.634,3.67,3.578,3.649,8099200
2012-02-24,3.661,3.665,3.606,3.622,9166700
2012-02-27,3.576,3.592,3.497,3.548,18631700
2012-02-28,3.548,3.589,3.479,3.516,17497100
2012-02-29,3.528,3.587,3.472,3.475,17229900
2012-03-01,3.489,3.539,3.475,3.498,11248600
2012-03-02,3.486,3.578,3.486,3.528,17101900
2012-03-05,3.502,3.509,3.383,3.408,12871200
2012-03-06,3.369,3.397,3.317,3.376,11785000
2012-03-07,3.394,3.411,3.349,3.397,11049600
2012-03-08,3.406,3.443,3.388,3.407,10771300
2012-03-09,3.417,3.443,3.381,3.399,9195900
2012-03-12,3.413,3.436,3.337,3.345,7498700
2012-03-13,3.36,3.411,3.344,3.392,13832200
2012-03-14,3.392,3.398,3.284,3.295,18392700
2012-03-15,3.305,3.362,3.294,3.344,9559500
2012-03-16,3.346,3.362,3.328,3.349,10708500
2012-03-19,3.367,3.383,3.342,3.358,10135000
2012-03-20,3.339,3.339,3.273,3.303,11240400
2012-03-21,3.303,3.346,3.266,3.317,11696000
2012-03-22,3.291,3.339,3.282,3.312,10634300
2012-03-23,3.303,3.346,3.28,3.336,7886400
2012-03-26,3.369,3.392,3.337,3.376,7215000
2012-03-27,3.39,3.44,3.383,3.399,10499200
2012-03-28,3.443,3.523,3.417,3.477,22311200
2012-03-29,3.472,3.521,3.429,3.493,9317500
2012-03-30,3.523,3.553,3.472,3.531,13181000
2012-04-02,3.523,3.553,3.466,3.516,10194400
2012-04-03,3.541,3.545,3.44,3.459,10761900
2012-04-04,3.406,3.45,3.339,3.36,12397400
2012-04-05,3.365,3.406,3.344,3.356,9235600
2012-04-09,3.303,3.323,3.248,3.312,9137600
2012-04-10,3.298,3.344,3.232,3.248,11759000
2012-04-11,3.291,3.36,3.28,3.289,9324000
2012-04-12,3.294,3.385,3.28,3.367,9621700
2012-04-13,3.337,3.354,3.245,3.248,7783100
2012-04-16,3.271,3.28,3.156,3.209,11586700
2012-04-17,3.218,3.257,3.204,3.216,11517400
2012-04-18,3.195,3.211,3.142,3.181,10019100
2012-04-19,3.14,3.259,3.117,3.132,16679700
2012-04-20,3.151,3.161,3.064,3.071,12739800
2012-04-23,3.018,3.047,2.961,3.034,17656100
2012-04-24,3.044,3.069,2.924,2.94,18261000
2012-04-25,2.984,3.023,2.929,3,18177800
2012-04-26,2.998,3.027,2.977,3.002,13480200
2012-04-27,2.998,3.015,2.945,2.977,11883900
2012-04-30,2.961,2.998,2.94,2.982,6556700
2012-05-01,2.966,3.067,2.966,3.034,10217000
2012-05-02,3.023,3.034,2.931,2.947,17100200
2012-05-03,2.954,2.971,2.878,2.897,10488400
2012-05-04,2.878,2.894,2.812,2.812,13627300
2012-05-07,2.862,2.911,2.837,2.86,15111000
2012-05-08,2.835,2.876,2.784,2.858,11557800
2012-05-09,2.807,2.892,2.78,2.869,13015200
2012-05-10,2.897,2.901,2.803,2.849,14927300
2012-05-11,3.085,3.138,3.018,3.03,35878500
2012-05-14,3.005,3.057,2.943,3.011,10936800
2012-05-15,3.011,3.078,2.968,2.982,14998500
2012-05-16,2.986,3.021,2.913,2.921,11762100
2012-05-17,2.933,2.961,2.901,2.901,8384100
2012-05-18,2.908,2.922,2.757,2.771,14182200
2012-05-21,2.775,2.833,2.756,2.819,10406500
2012-05-22,2.816,2.821,2.743,2.784,10253500
2012-05-23,2.755,2.858,2.712,2.853,12400000
2012-05-24,2.869,2.874,2.757,2.778,13010500
2012-05-25,2.775,2.867,2.775,2.844,9793800
2012-05-29,2.89,2.936,2.878,2.917,7750000
2012-05-30,2.885,2.906,2.833,2.883,9494800
2012-05-31,2.883,2.894,2.814,2.851,8954800
2012-06-01,2.791,2.819,2.743,2.748,11024600
2012-06-04,2.761,2.778,2.667,2.69,10821400
2012-06-05,2.677,2.775,2.677,2.767,9130600
2012-06-06,2.789,2.849,2.768,2.842,9224200
2012-06-07,2.883,2.899,2.725,2.727,13169500
2012-06-08,2.736,2.789,2.732,2.78,9257700
2012-06-11,2.869,2.92,2.805,2.812,20977000
2012-06-12,2.844,2.897,2.839,2.869,12403200
2012-06-13,2.867,2.874,2.78,2.794,12356900
2012-06-14,2.789,2.812,2.732,2.759,14747100
2012-06-15,2.78,2.821,2.755,2.819,9632200
2012-06-18,2.798,2.867,2.775,2.844,7610600
2012-06-19,2.961,3.08,2.947,3.036,24011900
2012-06-20,3.067,3.142,3.048,3.085,24318000
2012-06-21,3.083,3.083,2.938,2.944,12909400
2012-06-22,2.982,3.016,2.94,2.981,21634000
2012-06-25,2.984,2.993,2.876,2.888,12365400
2012-06-26,2.904,2.94,2.862,2.92,10928800
2012-06-27,2.922,3.034,2.922,3.014,12651600
2012-06-28,2.986,3.055,2.961,3.037,13647400
2012-06-29,3.108,3.177,3.106,3.17,15412700
2012-07-02,3.186,3.188,3.06,3.084,14542100
2012-07-03,3.085,3.172,3.083,3.165,5482100
2012-07-05,3.144,3.158,3.085,3.133,7001900
2012-07-06,3.11,3.119,3.039,3.073,9569000
2012-07-09,3.055,3.069,3.007,3.032,7658400
2012-07-10,3,3.089,2.917,2.94,12800700
2012-07-11,2.95,2.986,2.878,2.892,12130400
2012-07-12,2.86,2.865,2.818,2.844,11804000
2012-07-13,2.846,2.893,2.828,2.88,8106500
2012-07-16,2.862,2.913,2.835,2.889,8361500
2012-07-17,2.899,2.915,2.789,2.837,11186900
2012-07-18,2.83,3.037,2.817,2.995,15400200
2012-07-19,3.016,3.064,2.995,3.024,10075900
2012-07-20,3.007,3.028,2.906,2.937,11275000
2012-07-23,2.86,2.997,2.828,2.977,11289600
2012-07-24,2.982,3,2.909,2.945,8779100
2012-07-25,2.936,3.032,2.922,3.002,10376100
2012-07-26,3.06,3.092,2.993,3.016,8461000
2012-07-27,3.028,3.101,3.005,3.091,9412900
2012-07-30,3.092,3.131,3.032,3.057,9088800
2012-07-31,3.057,3.149,3.053,3.106,9694700
2012-08-01,3.124,3.154,3.057,3.071,8397800
2012-08-02,3.055,3.128,3.005,3.083,9197800
2012-08-03,3.131,3.179,3.057,3.147,8163700
2012-08-06,3.177,3.229,3.172,3.213,9008100
2012-08-07,3.252,3.28,3.227,3.245,10183500
2012-08-08,3.243,3.298,3.234,3.264,12926600
2012-08-09,3.268,3.381,3.264,3.374,20557500
2012-08-10,3.463,3.491,3.31,3.353,31968600
2012-08-13,3.358,3.399,3.344,3.397,11181100
2012-08-14,3.408,3.413,3.333,3.346,9720700
2012-08-15,3.358,3.385,3.304,3.321,14860100
2012-08-16,3.351,3.4,3.339,3.39,9275200
2012-08-17,3.39,3.39,3.33,3.36,7746600
2012-08-20,3.349,3.365,3.31,3.36,7859800
2012-08-21,3.372,3.392,3.317,3.351,8506200
2012-08-22,3.33,3.372,3.319,3.358,7838900
2012-08-23,3.351,3.353,3.268,3.281,9476000
2012-08-24,3.28,3.365,3.275,3.349,8693100
2012-08-27,3.346,3.355,3.289,3.291,8523600
2012-08-28,3.266,3.31,3.259,3.278,7769100
2012-08-29,3.275,3.305,3.268,3.284,6260300
2012-08-30,3.278,3.289,3.206,3.222,7687200
2012-08-31,3.245,3.268,3.186,3.218,12126600
2012-09-04,3.165,3.177,3.016,3.045,17361300
2012-09-05,3.057,3.101,3.023,3.055,12006400
2012-09-06,3.078,3.232,3.076,3.149,16432400
2012-09-07,3.069,3.094,2.97,3.073,19526600
2012-09-10,3.067,3.11,3.039,3.046,9277700
2012-09-11,3.044,3.131,3.032,3.083,9570200
2012-09-12,3.108,3.133,3.078,3.117,8065200
2012-09-13,3.144,3.156,3.078,3.136,10845900
2012-09-14,3.135,3.229,3.135,3.174,8486700
2012-09-17,3.181,3.181,3.053,3.087,12333700
2012-09-18,3.053,3.144,3.049,3.108,8998800
2012-09-19,3.115,3.188,3.078,3.144,11298400
2012-09-20,3.138,3.154,3.096,3.122,8014900
2012-09-21,3.126,3.154,3.115,3.134,8503400
2012-09-24,3.085,3.138,3.079,3.133,8945800
2012-09-25,3.174,3.188,3.071,3.076,12038600
2012-09-26,3.064,3.065,2.986,3.023,10920300
2012-09-27,3.03,3.05,3.005,3.045,13972200
2012-09-28,3.032,3.103,2.992,3.06,12137700
2012-10-01,3.073,3.092,2.998,3.008,12605900
2012-10-02,3.03,3.03,2.986,3.021,7387300
2012-10-03,3.028,3.037,2.975,2.99,10771800
2012-10-04,2.998,3.142,2.982,3.124,12565200
2012-10-05,3.133,3.165,3.039,3.05,12076700
2012-10-08,3.039,3.053,2.998,3.021,6014900
2012-10-09,3.016,3.025,2.947,2.956,9159000
2012-10-10,2.943,2.956,2.894,2.906,8164200
2012-10-11,2.933,2.943,2.899,2.922,8012900
2012-10-12,2.901,2.924,2.878,2.897,6517400
2012-10-15,2.901,2.936,2.867,2.933,6239500
2012-10-16,2.959,3.028,2.931,3.018,9192400
2012-10-17,2.982,3.009,2.952,2.995,9793800
2012-10-18,2.989,2.989,2.937,2.95,6369300
2012-10-19,2.906,2.927,2.76,2.776,17735300
2012-10-22,2.789,2.805,2.722,2.745,12021000
2012-10-23,2.72,2.846,2.713,2.828,14348700
2012-10-24,2.846,2.858,2.764,2.791,8322900
2012-10-25,2.814,2.844,2.782,2.794,7683900
2012-10-26,2.798,2.814,2.764,2.764,9734400
2012-10-31,2.775,2.798,2.741,2.747,8677800
2012-11-01,2.761,2.881,2.759,2.878,11830500
2012-11-02,2.908,2.913,2.846,2.865,6417500
2012-11-05,2.858,2.998,2.858,2.986,11121000
2012-11-06,2.993,2.993,2.933,2.984,8770100
2012-11-07,2.961,2.979,2.878,2.892,8115500
2012-11-08,2.924,3,2.901,2.908,20975600
2012-11-09,2.924,2.958,2.787,2.796,21157000
2012-11-12,2.8,2.812,2.706,2.733,16090600
2012-11-13,2.72,2.782,2.711,2.713,12303000
2012-11-14,2.729,2.757,2.644,2.647,15482500
2012-11-15,2.663,2.732,2.64,2.658,11667200
2012-11-16,2.658,2.667,2.557,2.61,15613800
2012-11-19,2.658,2.693,2.626,2.683,10102300
2012-11-20,2.673,2.685,2.625,2.653,8424400
2012-11-21,2.653,2.736,2.65,2.729,10557800
2012-11-23,2.74,2.779,2.725,2.747,6923300
2012-11-26,2.752,2.803,2.747,2.794,9115000
2012-11-27,2.784,2.849,2.761,2.806,11285100
2012-11-28,2.796,2.844,2.761,2.83,9958300
2012-11-29,2.835,2.849,2.77,2.779,12217200
2012-11-30,2.777,2.798,2.747,2.763,11512600
2012-12-03,2.798,2.798,2.706,2.713,9784500
2012-12-04,2.717,2.798,2.701,2.792,13201700
2012-12-05,2.77,2.789,2.722,2.761,15825600
2012-12-06,2.754,2.784,2.744,2.766,10322400
2012-12-07,2.768,2.782,2.729,2.76,8457200
2012-12-10,2.761,2.874,2.754,2.853,12841100
2012-12-11,2.863,2.957,2.856,2.92,20418100
2012-12-12,2.93,2.946,2.879,2.89,9985100
2012-12-13,2.886,2.948,2.865,2.893,9438900
2012-12-14,2.904,2.936,2.883,2.906,8466500
2012-12-17,2.9,2.916,2.851,2.894,11130800
2012-12-18,2.895,2.932,2.886,2.9,10410900
2012-12-19,2.92,2.955,2.909,2.92,11463600
2012-12-20,2.932,2.934,2.886,2.918,8358300
2012-12-21,2.879,2.879,2.819,2.851,11554300
2012-12-24,2.849,2.858,2.819,2.828,3184400
2012-12-26,2.821,2.867,2.814,2.826,4918500
2012-12-27,2.83,2.835,2.775,2.807,7495100
2012-12-28,2.782,2.837,2.777,2.793,5515000
2012-12-31,2.784,2.842,2.777,2.83,8161500
2013-01-02,2.9,2.939,2.888,2.936,11970900
2013-01-03,2.936,2.971,2.904,2.939,7472200
2013-01-04,2.943,3.045,2.934,3.036,13124200
2013-01-07,3.033,3.043,2.927,2.948,15268300
2013-01-08,2.955,2.964,2.863,2.884,11660600
2013-01-09,2.906,2.92,2.8,2.819,17375500
2013-01-10,2.844,2.858,2.807,2.823,12659200
2013-01-11,2.835,2.837,2.791,2.819,12829300
2013-01-14,2.837,2.837,2.784,2.816,7642100
2013-01-15,2.803,2.803,2.749,2.766,9397200
2013-01-16,2.761,2.814,2.761,2.791,8434400
2013-01-17,2.8,2.84,2.793,2.828,14518400
2013-01-18,2.828,2.828,2.775,2.81,9927200
2013-01-22,2.807,2.833,2.782,2.796,7705600
2013-01-23,2.805,2.807,2.77,2.8,10545200
2013-01-24,2.791,2.826,2.777,2.814,9924500
2013-01-25,2.819,2.867,2.805,2.865,9848000
2013-01-28,2.879,2.93,2.872,2.911,10562300
2013-01-29,2.9,2.906,2.837,2.849,9721800
2013-01-30,2.851,2.89,2.834,2.844,7189800
2013-01-31,2.844,2.876,2.812,2.83,11763600
2013-02-01,2.853,2.865,2.83,2.856,7220400
2013-02-04,2.84,2.897,2.805,2.807,12793600
2013-02-05,2.821,2.888,2.812,2.872,9182400
2013-02-06,2.803,2.872,2.786,2.849,13267200
2013-02-07,2.84,2.863,2.81,2.837,11000000
2013-02-08,2.856,2.879,2.837,2.856,7680800
2013-02-11,2.879,2.917,2.851,2.888,10207700
2013-02-12,2.861,2.901,2.858,2.87,6945100
2013-02-13,2.872,2.924,2.846,2.856,21409900
2013-02-14,2.816,2.941,2.782,2.939,22052400
2013-02-15,2.932,2.953,2.874,2.939,18346500
2013-02-19,2.941,2.943,2.881,2.898,10838800
2013-02-20,2.909,2.955,2.849,2.858,17825300
2013-02-21,2.853,2.886,2.83,2.837,14510200
2013-02-22,2.856,2.893,2.84,2.89,9253700
2013-02-25,2.897,2.92,2.835,2.84,16111100
2013-02-26,2.845,2.888,2.836,2.873,12187600
2013-02-27,2.873,2.947,2.866,2.926,11924500
2013-02-28,2.917,2.984,2.906,2.94,14784800
2013-03-01,2.919,2.961,2.893,2.952,9734900
2013-03-04,2.931,2.967,2.908,2.939,8842000
2013-03-05,2.957,2.978,2.942,2.973,9154200
2013-03-06,2.991,3.019,2.957,2.971,8573200
2013-03-07,2.987,3.017,2.947,2.964,7870600
2013-03-08,2.971,2.991,2.957,2.978,6161600
2013-03-11,2.947,2.961,2.924,2.948,7493700
2013-03-12,2.945,2.968,2.917,2.959,7771400
2013-03-13,2.959,3.009,2.931,2.959,12146000
2013-03-14,2.978,2.987,2.943,2.961,9582600
2013-03-15,2.961,2.961,2.924,2.936,8894400
2013-03-18,2.917,2.943,2.894,2.915,7457800
2013-03-19,2.917,2.931,2.875,2.896,8887000
2013-03-20,2.924,2.94,2.897,2.931,8514700
2013-03-21,2.915,2.919,2.88,2.885,8475800
2013-03-22,2.894,2.91,2.882,2.899,5811900
2013-03-25,2.915,2.917,2.861,2.882,9051900
2013-03-26,2.889,2.906,2.878,2.903,5813500
2013-03-27,2.892,2.954,2.885,2.938,6373600
2013-03-28,2.931,2.982,2.91,2.98,8731900
2013-04-01,2.973,2.973,2.861,2.882,11070700
2013-04-02,2.885,2.892,2.834,2.851,9288100
2013-04-03,2.847,2.864,2.796,2.816,8828900
2013-04-04,2.808,2.854,2.799,2.844,7366900
2013-04-05,2.803,2.894,2.796,2.894,13783800
2013-04-08,2.896,2.896,2.832,2.887,8166500
2013-04-09,2.889,2.954,2.868,2.933,9514600
2013-04-10,2.936,2.984,2.929,2.98,9617200
2013-04-11,2.938,2.984,2.857,2.966,24230500
2013-04-12,2.98,3.073,2.954,3.04,19263700
2013-04-15,3.031,3.04,2.959,2.978,10760500
2013-04-16,3.005,3.031,2.989,3.01,11721100
2013-04-17,2.987,3.015,2.952,2.969,13323700
2013-04-18,2.978,2.996,2.912,2.912,10063700
2013-04-19,2.91,2.928,2.873,2.919,7575700
2013-04-22,2.917,2.95,2.894,2.924,6139200
2013-04-23,2.95,3.031,2.945,3.001,9423700
2013-04-24,3.01,3.128,3.008,3.103,13913900
2013-04-25,3.119,3.135,3.091,3.128,8830600
2013-04-26,3.124,3.128,3.097,3.115,8108300
2013-04-29,3.119,3.163,3.105,3.152,6742800
2013-04-30,3.159,3.198,3.138,3.198,6917800
2013-05-01,3.198,3.219,3.159,3.17,8532900
2013-05-02,3.168,3.217,3.149,3.207,8087000
2013-05-03,3.228,3.245,3.21,3.221,7346600
2013-05-06,3.221,3.239,3.193,3.212,5427900
2013-05-07,3.212,3.219,3.14,3.17,11201700
2013-05-08,3.175,3.247,3.163,3.228,8350800
2013-05-09,3.17,3.245,3.166,3.231,14170000
2013-05-10,3.298,3.391,3.298,3.377,21528400
2013-05-13,3.354,3.368,3.293,3.307,7245300
2013-05-14,3.347,3.384,3.313,3.356,11353500
2013-05-15,3.34,3.426,3.34,3.413,7829300
2013-05-16,3.409,3.444,3.386,3.398,7709200
2013-05-17,3.414,3.477,3.389,3.454,7802900
2013-05-20,3.44,3.459,3.428,3.447,5909500
2013-05-21,3.466,3.497,3.425,3.483,8944600
2013-05-22,3.497,3.497,3.347,3.361,12010100
2013-05-23,3.322,3.425,3.312,3.415,9847100
2013-05-24,3.396,3.424,3.357,3.394,7082600
2013-05-28,3.42,3.429,3.359,3.392,6982500
2013-05-29,3.371,3.392,3.357,3.371,8376300
2013-05-30,3.366,3.449,3.357,3.415,7112600
2013-05-31,3.396,3.445,3.378,3.378,14437700
2013-06-03,3.382,3.408,3.303,3.373,11111700
2013-06-04,3.394,3.455,3.357,3.378,9091900
2013-06-05,3.373,3.399,3.296,3.305,11613000
2013-06-06,3.305,3.352,3.303,3.326,8526100
2013-06-07,3.35,3.394,3.336,3.372,6864600
2013-06-10,3.364,3.392,3.345,3.371,5603700
2013-06-11,3.326,3.373,3.308,3.308,7408400
2013-06-12,3.324,3.351,3.261,3.28,7814700
2013-06-13,3.268,3.371,3.266,3.354,5906400
2013-06-14,3.366,3.371,3.326,3.35,5900300
2013-06-17,3.375,3.413,3.357,3.382,6383400
2013-06-18,3.399,3.436,3.333,3.361,12169300
2013-06-19,3.392,3.613,3.38,3.464,28989700
2013-06-20,3.436,3.441,3.346,3.371,15717400
2013-06-21,3.389,3.401,3.31,3.365,17855700
2013-06-24,3.317,3.359,3.247,3.296,14519300
2013-06-25,3.331,3.338,3.284,3.319,11434000
2013-06-26,3.357,3.36,3.287,3.301,14493800
2013-06-27,3.31,3.315,3.235,3.27,20200900
2013-06-28,3.27,3.31,3.228,3.277,10788400
2013-07-01,3.301,3.308,3.271,3.291,4988100
2013-07-02,3.273,3.338,3.259,3.289,6409800
2013-07-03,3.261,3.338,3.261,3.298,3509700
2013-07-05,3.308,3.331,3.285,3.324,4617100
2013-07-08,3.333,3.35,3.289,3.306,6552100
2013-07-09,3.315,3.344,3.305,3.324,3934100
2013-07-10,3.324,3.378,3.315,3.368,5211700
2013-07-11,3.387,3.42,3.38,3.415,5995800
2013-07-12,3.408,3.45,3.396,3.417,5409000
2013-07-15,3.424,3.424,3.357,3.41,5033300
2013-07-16,3.424,3.448,3.407,3.429,4064000
2013-07-17,3.429,3.441,3.401,3.41,4152500
2013-07-18,3.406,3.417,3.352,3.396,8612200
2013-07-19,3.375,3.392,3.289,3.324,12013300
2013-07-22,3.35,3.38,3.308,3.322,7309600
2013-07-23,3.364,3.364,3.301,3.317,6169800
2013-07-24,3.347,3.357,3.312,3.317,7106300
2013-07-25,3.315,3.372,3.291,3.329,6083000
2013-07-26,3.289,3.334,3.289,3.315,5684000
2013-07-29,3.308,3.35,3.298,3.308,4488500
2013-07-30,3.319,3.408,3.317,3.364,6651900
2013-07-31,3.347,3.403,3.345,3.369,6754000
2013-08-01,3.382,3.424,3.343,3.417,6941200
2013-08-02,3.41,3.452,3.387,3.445,5240700
2013-08-05,3.436,3.473,3.418,3.462,4629700
2013-08-06,3.464,3.471,3.403,3.41,5165200
2013-08-07,3.392,3.443,3.389,3.408,6109500
2013-08-08,3.427,3.446,3.387,3.431,8642400
2013-08-09,3.296,3.434,3.294,3.382,22655600
2013-08-12,3.345,3.403,3.319,3.354,1670984
2013-08-13,3.359,3.38,3.338,3.366,4936700
2013-08-14,3.359,3.529,3.357,3.508,20712700
2013-08-15,3.471,3.56,3.457,3.531,18090400
2013-08-16,3.525,3.595,3.518,3.545,16511400
2013-08-19,3.525,3.536,3.487,3.49,9835800
2013-08-20,3.488,3.531,3.484,3.507,5854800
2013-08-21,3.486,3.531,3.477,3.491,6538500
2013-08-22,3.488,3.542,3.488,3.51,3225400
2013-08-23,3.514,3.542,3.502,3.51,6128000
2013-08-26,3.512,3.526,3.502,3.518,7503800
2013-08-27,3.484,3.507,3.46,3.473,6936600
2013-08-28,3.479,3.505,3.458,3.472,7970600
2013-08-29,3.46,3.498,3.451,3.465,6905400
2013-08-30,3.467,3.477,3.444,3.46,9453000
2013-09-03,3.47,3.512,3.441,3.463,7117000
2013-09-04,3.463,3.517,3.458,3.495,5552000
2013-09-05,3.481,3.519,3.479,3.505,4372600
2013-09-06,3.507,3.526,3.464,3.491,5668900
2013-09-09,3.519,3.549,3.51,3.548,6160200
2013-09-10,3.575,3.627,3.559,3.624,7303300
2013-09-11,3.62,3.695,3.595,3.685,9904100
2013-09-12,3.667,3.73,3.667,3.683,7595200
2013-09-13,3.695,3.723,3.669,3.707,3992400
2013-09-16,3.737,3.763,3.695,3.709,5785300
2013-09-17,3.723,3.751,3.707,3.721,4215200
2013-09-18,3.723,3.763,3.704,3.753,6704200
2013-09-19,3.77,3.777,3.721,3.736,5689300
2013-09-20,3.746,3.77,3.697,3.705,8900900
2013-09-23,3.702,3.732,3.648,3.669,6781100
2013-09-24,3.671,3.697,3.65,3.683,5743300
2013-09-25,3.676,3.716,3.66,3.689,5828900
2013-09-26,3.697,3.704,3.655,3.676,3720400
2013-09-27,3.648,3.678,3.634,3.655,3798000
2013-09-30,3.617,3.676,3.596,3.65,5666000
2013-10-01,3.655,3.673,3.628,3.648,5674400
2013-10-02,3.61,3.66,3.61,3.646,4050900
2013-10-03,3.648,3.681,3.59,3.608,10919200
2013-10-04,3.603,3.688,3.594,3.657,6155700
2013-10-07,3.643,3.683,3.624,3.657,4248800
2013-10-08,3.648,3.7,3.599,3.627,7267800
2013-10-09,3.65,3.653,3.552,3.571,6896500
2013-10-10,3.596,3.62,3.571,3.609,5587100
2013-10-11,3.554,3.599,3.542,3.58,5342600
2013-10-14,3.571,3.634,3.571,3.634,4165700
2013-10-15,3.634,3.655,3.613,3.615,5220500
2013-10-16,3.636,3.674,3.632,3.66,5251800
2013-10-17,3.632,3.676,3.632,3.667,5333100
2013-10-18,3.66,3.721,3.646,3.709,6376700
2013-10-21,3.753,3.756,3.707,3.718,4875200
2013-10-22,3.718,3.721,3.667,3.7,4486300
2013-10-23,3.692,3.692,3.624,3.636,6305400
2013-10-24,3.646,3.669,3.604,3.609,5910900
2013-10-25,3.629,3.632,3.563,3.575,8262300
2013-10-28,3.571,3.587,3.519,3.568,9850600
2013-10-29,3.563,3.58,3.531,3.573,9698800
2013-10-30,3.585,3.601,3.54,3.571,5100800
2013-10-31,3.575,3.601,3.556,3.563,7334200
2013-11-01,3.582,3.596,3.554,3.579,5153400
2013-11-04,3.592,3.592,3.47,3.477,10256600
2013-11-05,3.456,3.487,3.418,3.472,10559200
2013-11-06,3.472,3.498,3.437,3.495,4951100
2013-11-07,3.484,3.493,3.406,3.412,13826900
2013-11-08,3.519,3.662,3.504,3.65,18363300
2013-11-11,3.636,3.69,3.629,3.681,7440600
2013-11-12,3.697,3.718,3.646,3.687,7900800
2013-11-13,3.678,3.789,3.671,3.789,8319800
2013-11-14,3.777,3.827,3.775,3.805,7699500
2013-11-15,3.819,3.824,3.756,3.793,11258300
2013-11-18,3.711,3.744,3.692,3.702,7923700
2013-11-19,3.685,3.718,3.637,3.642,5167900
2013-11-20,3.644,3.654,3.581,3.588,5119400
2013-11-21,3.593,3.623,3.576,3.616,5339200
2013-11-22,3.621,3.621,3.574,3.581,3966700
2013-11-25,3.581,3.663,3.581,3.659,6205200
2013-11-26,3.699,3.728,3.674,3.689,18829400
2013-11-27,3.687,3.714,3.663,3.703,4531800
2013-11-29,3.703,3.713,3.656,3.68,2924100
2013-12-02,3.666,3.741,3.659,3.715,9346800
2013-12-03,3.727,3.764,3.689,3.713,7264000
2013-12-04,3.703,3.772,3.693,3.765,12329400
2013-12-05,3.772,3.772,3.699,3.703,6795300
2013-12-06,3.748,3.748,3.64,3.649,7025000
2013-12-09,3.649,3.661,3.581,3.587,9630500
2013-12-10,3.588,3.687,3.583,3.67,13106700
2013-12-11,3.677,3.682,3.628,3.635,10353900
2013-12-12,3.623,3.642,3.557,3.564,6468100
2013-12-13,3.571,3.597,3.538,3.543,4614700
2013-12-16,3.545,3.578,3.543,3.548,5940500
2013-12-17,3.545,3.574,3.515,3.564,6852600
2013-12-18,3.571,3.621,3.526,3.614,10655800
2013-12-19,3.609,3.633,3.585,3.628,6463600
2013-12-20,3.635,3.703,3.626,3.7,9552000
2013-12-23,3.722,3.753,3.692,3.722,4214200
2013-12-24,3.743,3.743,3.694,3.732,1990000
2013-12-26,3.746,3.756,3.687,3.696,4223000
2013-12-27,3.715,3.725,3.694,3.718,5274400
2013-12-30,3.72,3.769,3.715,3.767,6204500
2013-12-31,3.774,3.798,3.751,3.779,5894400
2014-01-02,3.755,3.769,3.708,3.741,6502300
2014-01-03,3.748,3.755,3.685,3.696,6483300
2014-01-06,3.734,3.774,3.699,3.746,10237300
2014-01-07,3.784,3.821,3.756,3.807,8332200
2014-01-08,3.821,3.878,3.807,3.859,7704800
2014-01-09,3.8,3.807,3.703,3.715,7304300
2014-01-10,3.727,3.753,3.677,3.71,5462300
2014-01-13,3.71,3.733,3.616,3.623,6083300
2014-01-14,3.642,3.743,3.626,3.736,6045700
2014-01-15,3.753,3.789,3.736,3.777,4376100
2014-01-16,3.777,3.795,3.76,3.788,5516300
2014-01-17,3.788,3.833,3.748,3.772,8510000
2014-01-21,3.777,3.81,3.746,3.786,6151900
2014-01-22,3.793,3.798,3.736,3.781,8448500
2014-01-23,3.769,3.81,3.739,3.767,4625700
2014-01-24,3.736,3.751,3.67,3.67,6167400
2014-01-27,3.67,3.722,3.626,3.647,5845300
2014-01-28,3.64,3.685,3.626,3.682,4199900
2014-01-29,3.668,3.689,3.644,3.647,4073600
2014-01-30,3.668,3.715,3.656,3.708,5072400
2014-01-31,3.656,3.725,3.654,3.703,8383700
2014-02-03,3.729,3.734,3.64,3.654,10793200
2014-02-04,3.651,3.682,3.633,3.675,7017300
2014-02-05,3.649,3.661,3.614,3.642,5366900
2014-02-06,3.647,3.699,3.642,3.689,4209500
2014-02-07,3.699,3.748,3.666,3.743,3931200
2014-02-10,3.739,3.805,3.735,3.755,8109300
2014-02-11,3.777,3.843,3.758,3.833,5884600
2014-02-12,3.845,3.998,3.845,3.97,18613200
2014-02-13,4.069,4.119,3.998,4.095,22570900
2014-02-14,4.057,4.234,4.055,4.225,20438400
2014-02-18,4.227,4.241,4.187,4.222,10724700
2014-02-19,4.222,4.317,4.203,4.279,11258500
2014-02-20,4.288,4.438,4.281,4.43,9952200
2014-02-21,4.423,4.479,4.369,4.397,11276300
2014-02-24,4.387,4.494,4.347,4.461,10077800
2014-02-25,4.455,4.474,4.393,4.441,6054600
2014-02-26,4.431,4.497,4.419,4.433,9022100
2014-02-27,4.433,4.478,4.372,4.384,9721200
2014-02-28,4.36,4.403,4.292,4.355,8042300
2014-03-03,4.258,4.334,4.22,4.334,9398700
2014-03-04,4.355,4.407,4.348,4.379,6508600
2014-03-05,4.374,4.419,4.355,4.417,6036800
2014-03-06,4.424,4.448,4.348,4.355,7253600
2014-03-07,4.374,4.381,4.316,4.35,6711300
2014-03-10,4.336,4.355,4.268,4.287,7522200
2014-03-11,4.308,4.367,4.294,4.329,7430500
2014-03-12,4.308,4.367,4.291,4.341,5985700
2014-03-13,4.35,4.367,4.182,4.204,9629300
2014-03-14,4.161,4.26,4.161,4.223,11501200
2014-03-17,4.234,4.265,4.218,4.223,7491400
2014-03-18,4.239,4.35,4.22,4.322,7347600
2014-03-19,4.355,4.481,4.343,4.397,9154200
2014-03-20,4.374,4.438,4.355,4.4,4795000
2014-03-21,4.438,4.474,4.369,4.393,14152900
2014-03-24,4.396,4.431,4.308,4.372,7652400
2014-03-25,4.419,4.424,4.339,4.372,7610600
2014-03-26,4.412,4.495,4.234,4.272,13943900
2014-03-27,4.263,4.298,4.167,4.215,13518200
2014-03-28,4.208,4.268,4.196,4.241,9970500
2014-03-31,4.249,4.287,4.219,4.244,6835100
2014-04-01,4.379,4.471,4.327,4.419,16406800
2014-04-02,4.419,4.429,4.372,4.391,5998700
2014-04-03,4.4,4.546,4.398,4.438,14988700
2014-04-04,4.462,4.488,4.281,4.301,9200800
2014-04-07,4.303,4.398,4.279,4.315,10714400
2014-04-08,4.315,4.481,4.308,4.469,11767300
2014-04-09,4.49,4.528,4.429,4.464,10549200
2014-04-10,4.445,4.507,4.341,4.355,9318700
2014-04-11,4.322,4.388,4.237,4.294,8827800
2014-04-14,4.322,4.358,4.294,4.341,7254600
2014-04-15,4.346,4.396,4.303,4.372,7615900
2014-04-16,4.393,4.398,4.326,4.381,5878400
2014-04-17,4.365,4.438,4.355,4.398,3838300
2014-04-21,4.4,4.445,4.372,4.433,2925100
2014-04-22,4.441,4.5,4.417,4.471,6378000
2014-04-23,4.478,4.535,4.471,4.523,6539500
2014-04-24,4.554,4.611,4.554,4.564,9787300
2014-04-25,4.554,4.597,4.429,4.438,7840000
2014-04-28,4.474,4.497,4.365,4.419,5669700
2014-04-29,4.436,4.445,4.379,4.429,4282500
2014-04-30,4.422,4.426,4.367,4.377,7643500
2014-05-01,4.443,4.452,4.365,4.4,4952600
2014-05-02,4.422,4.422,4.341,4.367,3909400
2014-05-05,4.362,4.448,4.358,4.414,5981500
2014-05-06,4.457,4.495,4.313,4.324,10404700
2014-05-07,4.324,4.365,4.282,4.33,7347500
2014-05-08,4.313,4.452,4.291,4.384,10818200
2014-05-09,4.251,4.291,4.196,4.277,13488300
2014-05-12,4.287,4.412,4.284,4.403,7496400
2014-05-13,4.343,4.414,4.317,4.332,5527600
2014-05-14,4.334,4.35,4.287,4.289,5358000
2014-05-15,4.279,4.303,4.223,4.265,8147400
2014-05-16,4.232,4.287,4.232,4.256,7099000
2014-05-19,4.301,4.417,4.282,4.393,9001900
2014-05-20,4.395,4.406,4.321,4.342,6405000
2014-05-21,4.359,4.396,4.315,4.342,5417800
2014-05-22,4.333,4.385,4.333,4.361,3259100
2014-05-23,4.385,4.423,4.359,4.402,4566400
2014-05-27,4.428,4.48,4.414,4.48,5242000
2014-05-28,4.497,4.547,4.454,4.518,5616900
2014-05-29,4.516,4.554,4.502,4.511,4297100
2014-05-30,4.511,4.535,4.487,4.523,5978200
2014-06-02,4.537,4.566,4.471,4.509,4537500
2014-06-03,4.518,4.523,4.43,4.49,6080300
2014-06-04,4.478,4.528,4.476,4.495,4030900
2014-06-05,4.502,4.528,4.476,4.514,4717400
2014-06-06,4.535,4.571,4.518,4.53,4026300
2014-06-09,4.525,4.578,4.495,4.535,6186400
2014-06-10,4.518,4.58,4.499,4.559,5440200
2014-06-11,4.542,4.629,4.542,4.618,6655700
2014-06-12,4.618,4.668,4.578,4.647,8428700
2014-06-13,4.695,4.697,4.606,4.652,5696300
2014-06-16,4.63,4.668,4.597,4.637,4965500
2014-06-17,4.642,4.687,4.618,4.668,3940200
2014-06-18,4.656,4.685,4.614,4.664,5388400
2014-06-19,4.578,4.602,4.523,4.556,11864800
2014-06-20,4.568,4.584,4.471,4.506,8828700
2014-06-23,4.447,4.456,4.395,4.454,10355000
2014-06-24,4.447,4.483,4.366,4.385,6894500
2014-06-25,4.397,4.433,4.356,4.43,5385500
2014-06-26,4.43,4.433,4.356,4.371,6422700
2014-06-27,4.366,4.402,4.34,4.376,7570500
2014-06-30,4.359,4.426,4.359,4.414,4512800
2014-07-01,4.409,4.489,4.395,4.464,8029500
2014-07-02,4.447,4.466,4.421,4.448,4482100
2014-07-03,4.406,4.499,4.406,4.487,3422300
2014-07-07,4.495,4.497,4.445,4.452,3187400
2014-07-08,4.44,4.459,4.373,4.416,5548500
2014-07-09,4.454,4.568,4.421,4.549,9691700
2014-07-10,4.464,4.545,4.428,4.524,6657700
2014-07-11,4.53,4.549,4.514,4.535,4779700
2014-07-14,4.554,4.604,4.537,4.592,6815900
2014-07-15,4.599,4.623,4.568,4.611,9886000
2014-07-16,4.63,4.666,4.58,4.606,7993200
2014-07-17,4.554,4.642,4.554,4.595,8120800
2014-07-18,4.499,4.535,4.383,4.39,14195400
2014-07-21,4.373,4.447,4.373,4.416,6084100
2014-07-22,4.449,4.473,4.387,4.397,7470400
2014-07-23,4.399,4.402,4.299,4.304,7433800
2014-07-24,4.328,4.34,4.28,4.311,6364400
2014-07-25,4.297,4.306,4.228,4.235,6653300
2014-07-28,4.254,4.254,4.146,4.218,8258800
2014-07-29,4.221,4.29,4.218,4.233,5449300
2014-07-30,4.259,4.316,4.247,4.304,6154600
2014-07-31,4.252,4.285,4.158,4.166,10047000
2014-08-01,4.166,4.235,4.152,4.211,5497100
2014-08-04,4.206,4.242,4.18,4.202,6043100
2014-08-05,4.19,4.266,4.154,4.204,7453400
2014-08-06,4.176,4.252,4.145,4.199,5586400
2014-08-07,4.235,4.273,4.128,4.157,10192400
2014-08-08,4.337,4.547,4.337,4.523,22358700
2014-08-11,4.528,4.547,4.487,4.499,8615600
2014-08-12,4.497,4.523,4.449,4.499,7403800
2014-08-13,4.506,4.564,4.478,4.525,6414900
2014-08-14,4.542,4.542,4.456,4.476,6399800
2014-08-15,4.49,4.558,4.447,4.533,9244900
2014-08-18,4.552,4.599,4.506,4.595,7101900
2014-08-19,4.596,4.655,4.579,4.631,6206500
2014-08-20,4.615,4.636,4.592,4.603,5536700
2014-08-21,4.591,4.615,4.553,4.56,6819900
2014-08-22,4.555,4.6,4.526,4.562,6280600
2014-08-25,4.581,4.612,4.56,4.569,3834500
2014-08-26,4.581,4.66,4.564,4.652,6740900
2014-08-27,4.622,4.657,4.591,4.598,4574300
2014-08-28,4.588,4.646,4.574,4.636,4492600
2014-08-29,4.653,4.66,4.603,4.651,5198300
2014-09-02,4.663,4.663,4.618,4.661,4815900
2014-09-03,4.686,4.722,4.655,4.707,6486400
2014-09-04,4.698,4.818,4.696,4.789,12295800
2014-09-05,4.784,4.806,4.744,4.775,6344800
2014-09-08,4.77,4.78,4.713,4.732,7982200
2014-09-09,4.71,4.741,4.667,4.672,4964700
2014-09-10,4.698,4.707,4.645,4.689,4309400
2014-09-11,4.655,4.672,4.591,4.641,6268000
2014-09-12,4.67,4.67,4.566,4.572,6563400
2014-09-15,4.586,4.593,4.49,4.509,7353800
2014-09-16,4.498,4.6,4.483,4.575,5498400
2014-09-17,4.564,4.622,4.543,4.579,4339600
2014-09-18,4.608,4.653,4.593,4.648,5490100
2014-09-19,4.663,4.667,4.555,4.562,15032900
2014-09-22,4.655,4.655,4.512,4.517,5536600
2014-09-23,4.493,4.548,4.476,4.498,4903600
2014-09-24,4.495,4.538,4.49,4.524,3987420
2014-09-25,4.519,4.531,4.416,4.426,7425059
2014-09-26,4.44,4.469,4.421,4.434,6029702
2014-09-29,4.4,4.459,4.357,4.427,5213585
2014-09-30,4.409,4.443,4.359,4.411,6930130
2014-10-01,4.419,4.45,4.356,4.368,8775121
2014-10-02,4.361,4.383,4.249,4.349,7224861
2014-10-03,4.376,4.435,4.359,4.359,5978474
2014-10-06,4.376,4.411,4.304,4.333,4975777
2014-10-07,4.313,4.355,4.281,4.286,7547439
2014-10-08,4.282,4.388,4.249,4.366,6504284
2014-10-09,4.347,4.35,4.246,4.282,7674982
2014-10-10,4.249,4.263,4.026,4.028,17284422
2014-10-13,4.055,4.136,4.01,4.013,9940730
2014-10-14,4.07,4.22,4.046,4.107,9415488
2014-10-15,4.048,4.191,4.021,4.17,10110978
2014-10-16,4.096,4.22,4.086,4.172,8777944
2014-10-17,4.223,4.272,4.148,4.165,7268519
2014-10-20,4.165,4.238,4.136,4.201,5008404
2014-10-21,4.232,4.385,4.22,4.38,8778272
2014-10-22,4.373,4.388,4.278,4.278,5987921
2014-10-23,4.352,4.404,4.321,4.372,5367494
2014-10-24,4.4,4.445,4.372,4.419,5254152
2014-10-27,4.416,4.438,4.368,4.421,3627782
2014-10-28,4.409,4.532,4.404,4.526,4814453
2014-10-29,4.507,4.533,4.457,4.496,4208504
2014-10-30,4.486,4.505,4.411,4.469,4256451
2014-10-31,4.572,4.674,4.548,4.672,6408266
2014-11-03,4.78,4.796,4.727,4.751,7719851
2014-11-04,4.782,4.83,4.703,4.813,9004886
2014-11-05,4.842,4.843,4.777,4.813,8391257
2014-11-06,4.823,4.842,4.749,4.835,9852201
2014-11-07,4.89,4.946,4.684,4.732,11269962
2014-11-10,4.727,4.818,4.715,4.787,7334724
2014-11-11,4.758,4.784,4.688,4.729,5325270
2014-11-12,4.713,4.725,4.634,4.697,5114569
2014-11-13,4.715,4.722,4.636,4.674,5633239
2014-11-14,4.679,4.732,4.633,4.731,4006181
2014-11-17,4.71,4.761,4.679,4.709,3968295
2014-11-18,4.713,4.835,4.701,4.823,5194312
2014-11-19,4.826,4.841,4.754,4.805,6007542
2014-11-20,4.771,4.889,4.757,4.884,5524226
2014-11-21,4.927,4.934,4.87,4.912,4974441
2014-11-24,4.922,4.963,4.903,4.942,3400125
2014-11-25,4.932,4.975,4.922,4.939,4756021
2014-11-26,4.91,5.028,4.908,5.022,5481634
2014-11-28,5.04,5.064,4.995,5.035,3120781
2014-12-01,5.014,5.042,4.934,4.942,4751507
2014-12-02,4.937,4.97,4.891,4.949,6148798
2014-12-03,4.973,5.079,4.958,5.076,7111426
2014-12-04,5.069,5.088,4.997,5.03,4665777
2014-12-05,5.033,5.086,5.03,5.059,4142028
2014-12-08,5.052,5.103,4.954,4.994,5676710
2014-12-09,4.963,4.99,4.889,4.978,5986188
2014-12-10,4.963,4.982,4.861,4.867,5117856
2014-12-11,4.896,4.93,4.855,4.865,3391302
2014-12-12,4.8,4.843,4.709,4.714,8103662
2014-12-15,4.769,4.855,4.685,4.699,6367418
2014-12-16,4.694,4.769,4.644,4.645,4632726
2014-12-17,4.74,4.843,4.586,4.836,8639935
2014-12-18,4.896,4.954,4.81,4.855,5653939
2014-12-19,4.889,4.922,4.843,4.903,8138230
2014-12-22,4.898,4.99,4.882,4.99,3724357
2014-12-23,5.028,5.052,4.952,4.958,2731983
2014-12-24,4.97,4.976,4.934,4.939,1141128
2014-12-26,4.939,4.97,4.927,4.944,1316100
2014-12-29,4.93,4.97,4.906,4.937,2083128
2014-12-30,4.903,4.927,4.884,4.891,2803010
2014-12-31,4.898,4.925,4.8,4.814,4157958
2015-01-02,4.834,4.87,4.757,4.834,2842012
2015-01-05,4.834,4.848,4.73,4.752,4948799
2015-01-06,4.759,4.764,4.603,4.608,4944121
2015-01-07,4.642,4.682,4.581,4.595,8045186
2015-01-08,4.649,4.798,4.646,4.769,7094534
2015-01-09,4.786,4.824,4.72,4.788,5204700
2015-01-12,4.8,4.801,4.685,4.728,4768307
2015-01-13,4.764,4.86,4.688,4.72,5917960
2015-01-14,4.67,4.754,4.658,4.74,3881531
2015-01-15,4.774,4.802,4.704,4.706,4723757
2015-01-16,4.699,4.798,4.685,4.793,4537800
2015-01-20,4.826,4.853,4.747,4.807,3507719
2015-01-21,4.781,4.886,4.747,4.874,3619494
2015-01-22,4.884,4.972,4.834,4.958,3992810
2015-01-23,4.963,4.981,4.922,4.973,3010389
2015-01-26,4.951,4.975,4.92,4.95,3331008
2015-01-27,4.874,4.879,4.704,4.714,8948721
2015-01-28,4.771,4.79,4.634,4.637,6818214
2015-01-29,4.639,4.776,4.617,4.75,5883531
2015-01-30,4.716,4.771,4.603,4.611,7454968
2015-02-02,4.639,4.73,4.548,4.711,6490149
2015-02-03,4.745,4.834,4.721,4.829,4586670
2015-02-04,4.814,4.895,4.799,4.841,4537872
2015-02-05,4.846,4.922,4.841,4.919,3511195
2015-02-06,4.915,4.973,4.877,4.898,5263073
2015-02-09,4.87,4.908,4.838,4.894,6849193
2015-02-10,4.898,5.033,4.877,5.03,5655113
2015-02-11,5.042,5.042,4.963,4.997,8020778
2015-02-12,5.283,5.403,5.251,5.355,16922588
2015-02-13,5.343,5.364,5.261,5.357,7752149
2015-02-17,5.347,5.4,5.314,5.373,5083466
2015-02-18,5.367,5.376,5.302,5.311,4273997
2015-02-19,5.379,5.388,5.302,5.325,4235760
2015-02-20,5.321,5.367,5.283,5.363,3943820
2015-02-23,5.362,5.362,5.295,5.321,3125918
2015-02-24,5.341,5.377,5.293,5.377,3733318
2015-02-25,5.356,5.38,5.311,5.336,3095526
2015-02-26,5.341,5.381,5.308,5.351,3821597
2015-02-27,5.336,5.349,5.298,5.317,3937273
2015-03-02,5.303,5.476,5.296,5.446,7537781
2015-03-03,5.406,5.433,5.329,5.346,4008638
2015-03-04,5.327,5.418,5.305,5.406,5670997
2015-03-05,5.406,5.52,5.392,5.51,8076425
2015-03-06,5.479,5.505,5.429,5.435,6434807
2015-03-09,5.438,5.491,5.426,5.45,5559693
2015-03-10,5.474,5.58,5.464,5.543,13180267
2015-03-11,5.544,5.616,5.499,5.515,6552965
2015-03-12,5.462,5.503,5.361,5.464,10174260
2015-03-13,5.438,5.486,5.363,5.471,8982188
2015-03-16,5.515,5.57,5.479,5.537,5923864
2015-03-17,5.524,5.606,5.486,5.604,7498556
2015-03-18,5.604,5.633,5.462,5.512,10346084
2015-03-19,5.532,5.616,5.491,5.596,7768859
2015-03-20,5.643,5.69,5.59,5.657,11552119
2015-03-23,5.488,5.561,5.471,5.474,10650277
2015-03-24,5.457,5.496,5.375,5.399,8262025
2015-03-25,5.397,5.397,5.054,5.071,13563840
2015-03-26,4.968,5.075,4.932,5.053,7797997
2015-03-27,5.083,5.173,5.001,5.153,7957152
2015-03-30,5.177,5.202,5.11,5.175,6331256
2015-03-31,5.161,5.165,5.04,5.044,8931942
2015-04-01,5.064,5.081,4.977,5.064,8269223
2015-04-02,5.093,5.108,5.033,5.076,4805086
2015-04-06,5.054,5.24,5.001,5.222,12896584
2015-04-07,5.223,5.327,5.194,5.269,10349069
2015-04-08,5.274,5.327,5.223,5.308,9160786
2015-04-09,5.267,5.447,5.264,5.429,9485827
2015-04-10,5.435,5.488,5.418,5.486,1506169
2015-04-13,5.474,5.503,5.411,5.435,1615751
2015-04-14,5.414,5.435,5.337,5.39,5506852
2015-04-15,5.404,5.494,5.377,5.455,6088960
2015-04-16,5.423,5.469,5.382,5.421,3882058
2015-04-17,5.308,5.404,5.305,5.351,7340917
2015-04-20,5.375,5.409,5.315,5.324,5790646
2015-04-21,5.39,5.39,5.291,5.316,5761365
2015-04-22,5.349,5.385,5.267,5.377,5185481
2015-04-23,5.279,5.406,5.218,5.356,6484469
2015-04-24,5.353,5.356,5.25,5.31,6023972
2015-04-27,5.327,5.443,5.281,5.351,1516141
2015-04-28,5.341,5.396,5.291,5.376,1348284
2015-04-29,5.339,5.392,5.315,5.336,4878919
2015-04-30,5.31,5.376,5.298,5.35,5471083
2015-05-01,5.394,5.5,5.37,5.484,6424185
2015-05-04,5.479,5.515,5.433,5.45,5018024
2015-05-05,5.43,5.438,5.286,5.31,7323195
2015-05-06,5.339,5.39,5.257,5.327,7912111
2015-05-07,5.305,5.438,5.288,5.421,13364077
2015-05-08,5.064,5.264,4.939,5.02,28663778
2015-05-11,4.951,5.023,4.912,4.973,13603644
2015-05-12,4.936,5.062,4.934,5.021,9719994
2015-05-13,5.057,5.095,5.001,5.05,7713070
2015-05-14,5.064,5.158,5.052,5.132,7326280
2015-05-15,5.153,5.177,5.103,5.134,5395619
2015-05-18,5.122,5.158,5.098,5.127,8124292
2015-05-19,5.134,5.151,5.085,5.095,6345222
2015-05-20,5.097,5.158,5.09,5.095,4920581
2015-05-21,5.097,5.119,5.054,5.059,5992250
2015-05-22,5.071,5.089,5.039,5.051,5315282
2015-05-26,5.027,5.061,4.982,5.02,6493277
2015-05-27,5.054,5.312,5.037,5.289,10808271
2015-05-28,5.289,5.379,5.279,5.361,8191431
2015-05-29,5.361,5.395,5.352,5.359,8379244
2015-06-01,5.393,5.473,5.359,5.419,9316504
2015-06-02,5.385,5.414,5.308,5.312,5607582
2015-06-03,5.327,5.368,5.245,5.255,6269692
2015-06-04,5.223,5.366,5.223,5.349,8092765
2015-06-05,5.332,5.414,5.276,5.39,7833001
2015-06-08,5.373,5.41,5.206,5.267,8570301
2015-06-09,5.272,5.332,5.262,5.293,6422222
2015-06-10,5.23,5.264,5.17,5.199,13236526
2015-06-11,5.199,5.291,5.199,5.255,7076296
2015-06-12,5.221,5.252,5.1,5.112,8093164
2015-06-15,5.085,5.125,5.046,5.102,7663673
2015-06-16,5.092,5.172,5.042,5.165,6422253
2015-06-17,5.163,5.255,5.151,5.226,5838648
2015-06-18,5.269,5.347,5.255,5.313,7485090
2015-06-19,5.313,5.356,5.247,5.296,8891427
2015-06-22,5.306,5.335,5.194,5.273,12855929
2015-06-23,5.284,5.325,5.097,5.138,10351627
2015-06-24,5.131,5.158,5.063,5.088,6334204
2015-06-25,5.088,5.158,5.088,5.126,8761548
2015-06-26,5.085,5.126,5,5.022,10532373
2015-06-29,4.964,5.015,4.865,4.872,9793096
2015-06-30,4.901,4.923,4.836,4.87,7897857
2015-07-01,4.991,5.061,4.896,4.94,7573001
2015-07-02,4.937,4.976,4.913,4.945,3644115
2015-07-06,4.904,4.971,4.847,4.884,5369413
2015-07-07,4.855,4.874,4.64,4.792,14856327
2015-07-08,4.766,4.795,4.72,4.758,8312287
2015-07-09,4.833,4.855,4.671,4.7,8939745
2015-07-10,4.761,4.826,4.749,4.782,5417717
2015-07-13,4.831,4.841,4.781,4.814,5311791
2015-07-14,4.821,4.826,4.753,4.816,6230429
2015-07-15,4.804,4.836,4.739,4.782,6643348
2015-07-16,4.812,4.889,4.795,4.889,7072291
2015-07-17,4.872,4.877,4.797,4.86,5509308
2015-07-20,4.86,4.879,4.758,4.77,4710259
2015-07-21,4.761,4.86,4.761,4.792,3743010
2015-07-22,4.758,4.758,4.642,4.699,8911819
2015-07-23,4.71,4.828,4.7,4.758,4247872
2015-07-24,4.792,4.797,4.683,4.703,4721099
2015-07-27,4.661,4.729,4.623,4.676,4810520
2015-07-28,4.688,4.809,4.64,4.778,4957733
2015-07-29,4.768,4.874,4.749,4.836,5817033
2015-07-30,4.824,4.896,4.824,4.848,4754479
2015-07-31,4.867,4.87,4.802,4.831,5459211
2015-08-03,4.87,4.918,4.807,4.913,9928278
2015-08-04,4.896,4.947,4.877,4.933,6502514
2015-08-05,5.054,5.059,4.973,4.983,5856288
2015-08-06,4.971,5.008,4.87,4.952,16391890
2015-08-07,5.439,5.659,5.298,5.565,35131171
2015-08-10,5.526,5.8,5.492,5.758,16557636
2015-08-11,5.674,5.785,5.674,5.729,10875209
2015-08-12,5.637,5.785,5.637,5.744,9602012
2015-08-13,5.751,5.763,5.681,5.695,6922146
2015-08-14,5.691,5.734,5.657,5.7,5366261
2015-08-17,5.691,5.691,5.594,5.664,6846973
2015-08-18,5.646,5.685,5.569,5.612,7177055
2015-08-19,5.605,5.667,5.53,5.591,6231842
2015-08-20,5.527,5.554,5.362,5.389,10673329
2015-08-21,5.35,5.44,5.216,5.221,9566639
2015-08-24,4.929,5.308,4.863,5.036,17057073
2015-08-25,5.257,5.277,4.932,4.932,15567110
2015-08-26,5.092,5.308,5.053,5.304,15374439
2015-08-27,5.36,5.505,5.328,5.503,11594083
2015-08-28,5.501,5.561,5.463,5.527,8023632
2015-08-31,5.503,5.539,5.443,5.467,5483810
2015-09-01,5.308,5.398,5.204,5.243,8835220
2015-09-02,5.381,5.403,5.296,5.401,8601065
2015-09-03,5.481,5.508,5.406,5.415,6563938
2015-09-04,5.323,5.408,5.287,5.289,7200245
2015-09-08,5.418,5.537,5.397,5.515,5961218
2015-09-09,5.532,5.578,5.394,5.406,7234849
2015-09-10,5.374,5.559,5.349,5.491,8926896
2015-09-11,5.43,5.544,5.407,5.508,7539608
2015-09-14,5.535,5.552,5.488,5.518,4811636
2015-09-15,5.52,5.608,5.503,5.578,8199412
2015-09-16,5.569,5.649,5.526,5.617,4337684
2015-09-17,5.715,5.766,5.656,5.668,6717769
2015-09-18,5.591,5.712,5.557,5.664,8160255
2015-09-21,5.671,5.734,5.642,5.722,7046616
2015-09-22,5.598,5.637,5.536,5.566,5708923
2015-09-23,5.571,5.627,5.549,5.593,4040849
2015-09-24,5.559,5.758,5.471,5.7,9561031
2015-09-25,5.771,5.853,5.685,5.741,9242268
2015-09-28,5.741,5.777,5.629,5.666,9698094
2015-09-29,5.727,5.775,5.646,5.766,9518373
2015-09-30,5.819,6.002,5.785,5.992,13712983
2015-10-01,5.994,6.011,5.707,5.878,12232427
2015-10-02,5.846,6.031,5.785,6.031,9653639
2015-10-05,6.07,6.257,6.038,6.181,12050571
2015-10-06,6.116,6.288,6.092,6.262,11360526
2015-10-07,6.276,6.391,6.174,6.327,7753799
2015-10-08,6.301,6.381,6.194,6.364,11501741
2015-10-09,6.33,6.391,6.22,6.34,10581210
2015-10-12,6.347,6.444,6.299,6.408,5689727
2015-10-13,6.357,6.457,6.335,6.42,7461071
2015-10-14,6.427,6.757,6.42,6.653,15304756
2015-10-15,6.665,6.806,6.597,6.67,13151151
2015-10-16,6.692,6.838,6.675,6.775,11209897
2015-10-19,6.797,6.827,6.685,6.763,7367780
2015-10-20,6.733,6.785,6.682,6.753,6620614
2015-10-21,6.794,6.836,6.653,6.665,9667049
2015-10-22,6.743,6.928,6.733,6.906,7672091
2015-10-23,6.967,6.999,6.862,6.952,9544357
2015-10-26,6.957,6.974,6.857,6.921,6185935
2015-10-27,6.887,6.959,6.882,6.916,5206678
2015-10-28,6.96,6.972,6.857,6.972,5425852
2015-10-29,6.86,6.93,6.719,6.731,8179177
2015-10-30,6.804,6.947,6.753,6.899,7528965
2015-11-02,6.921,6.986,6.879,6.979,4752197
2015-11-03,6.938,6.977,6.853,6.93,9419230
2015-11-04,6.911,6.962,6.785,6.816,11056571
2015-11-05,6.85,6.868,6.719,6.738,11969974
2015-11-06,7.405,7.767,7.251,7.672,29306777
2015-11-09,7.597,7.66,7.531,7.638,12314225
2015-11-10,7.538,7.58,7.332,7.492,13806497
2015-11-11,7.497,7.551,7.392,7.419,15503157
2015-11-12,7.402,7.47,7.361,7.392,7277017
2015-11-13,7.4,7.431,7.21,7.247,7323501
2015-11-16,7.341,7.397,7.283,7.392,8607008
2015-11-17,7.412,7.456,7.362,7.392,6426163
2015-11-18,7.422,7.583,7.341,7.574,8755358
2015-11-19,7.6,7.671,7.539,7.596,6351803
2015-11-20,7.652,7.705,7.605,7.662,5993587
2015-11-23,7.725,7.725,7.519,7.547,6063751
2015-11-24,7.547,7.674,7.513,7.608,4885692
2015-11-25,7.593,7.683,7.571,7.598,3457476
2015-11-27,7.613,7.686,7.574,7.662,2175202
2015-11-30,7.669,7.776,7.662,7.742,8181080
2015-12-01,7.81,8.001,7.803,7.993,10237433
2015-12-02,8.006,8.089,7.915,7.932,7356004
2015-12-03,7.996,8.079,7.876,7.915,6166405
2015-12-04,7.915,8.252,7.915,8.238,11468924
2015-12-07,8.235,8.235,8.057,8.081,8339679
2015-12-08,7.981,8.225,7.93,8.191,7862233
2015-12-09,8.189,8.238,7.901,7.984,9316871
2015-12-10,8.008,8.094,7.981,8.05,5914923
2015-12-11,7.969,8.025,7.913,7.93,5683038
2015-12-14,7.937,7.993,7.854,7.95,6908645
2015-12-15,8.04,8.103,7.996,8.047,7682354
2015-12-16,8.064,8.123,7.993,8.096,5908874
2015-12-17,8.108,8.191,7.969,7.974,6354044
2015-12-18,7.918,7.998,7.835,7.845,9897424
2015-12-21,7.93,8.037,7.859,8.029,7105373
2015-12-22,8.054,8.118,7.989,8.037,3250269
2015-12-23,8.05,8.1,8.035,8.068,3063139
2015-12-24,8.045,8.115,8.033,8.096,1311231
2015-12-28,8.011,8.089,7.898,8.089,3550703
2015-12-29,8.094,8.245,8.072,8.22,5091512
2015-12-30,8.213,8.284,8.147,8.15,4508570
2015-12-31,8.137,8.174,8.045,8.045,3713202
2016-01-04,7.881,7.952,7.82,7.901,8951907
2016-01-05,8.05,8.162,7.932,8.028,12256814
2016-01-06,7.896,7.932,7.605,7.696,11233604
2016-01-07,7.503,7.555,7.293,7.391,16132575
2016-01-08,7.486,7.493,7.216,7.232,9961782
2016-01-11,7.239,7.295,7.115,7.244,10235095
2016-01-12,7.374,7.474,7.315,7.366,11733893
2016-01-13,7.422,7.471,7.134,7.142,12041762
2016-01-14,6.995,7.078,6.79,6.998,15005864
2016-01-15,6.717,6.797,6.502,6.617,21036303
2016-01-19,6.754,6.944,6.643,6.671,11428537
2016-01-20,6.544,6.793,6.456,6.707,12029457
2016-01-21,6.78,6.89,6.641,6.785,12036422
2016-01-22,6.915,6.99,6.9,6.944,6450312
2016-01-25,6.941,7.021,6.921,6.937,6768203
2016-01-26,6.951,7.034,6.879,7.005,5699182
2016-01-27,6.995,7.016,6.789,6.922,5792528
2016-01-28,6.978,7.003,6.712,6.846,6919451
2016-01-29,6.905,7.162,6.878,7.149,7762622
2016-02-01,7.142,7.188,7.081,7.151,7247099
2016-02-02,7.078,7.115,6.8,6.849,8547710
2016-02-03,6.902,6.944,6.724,6.883,8169351
2016-02-04,6.893,7.042,6.817,6.885,8703450
2016-02-05,6.839,6.915,6.431,6.451,15010685
2016-02-08,6.353,6.385,6.065,6.156,15221320
2016-02-09,6.082,6.48,6.053,6.221,10634314
2016-02-10,6.261,6.441,6.173,6.207,8394980
2016-02-11,6.048,6.239,6.048,6.175,8503635
2016-02-12,6.273,6.292,6.041,6.28,8520367
2016-02-16,6.37,6.597,6.351,6.588,12133795
2016-02-17,6.671,6.815,6.644,6.751,19286666
2016-02-18,7.305,7.56,7.298,7.332,26716489
2016-02-19,7.293,7.496,7.237,7.43,13140732
2016-02-22,7.537,7.779,7.522,7.693,11241697
2016-02-23,7.632,7.786,7.596,7.713,9234450
2016-02-24,7.681,7.778,7.469,7.766,8421336
2016-02-25,7.796,7.823,7.644,7.784,8740367
2016-02-26,7.82,7.839,7.654,7.732,9049073
2016-02-29,7.744,7.844,7.677,7.682,8083618
2016-03-01,7.702,8.023,7.69,8.023,8717512
2016-03-02,7.979,8.099,7.964,8.069,5845933
2016-03-03,8.06,8.094,7.89,7.998,7550088
2016-03-04,8.06,8.067,7.913,7.974,4382634
2016-03-07,7.93,7.984,7.818,7.922,6005495
2016-03-08,7.841,7.888,7.752,7.778,6644011
2016-03-09,7.846,7.857,7.672,7.773,5569737
2016-03-10,7.819,7.864,7.604,7.761,7152137
2016-03-11,7.876,7.895,7.783,7.893,6934986
2016-03-14,7.856,7.944,7.819,7.913,4757868
2016-03-15,7.871,7.922,7.734,7.873,5655420
2016-03-16,7.815,8.135,7.778,8.109,9091068
2016-03-17,8.079,8.118,7.931,8.04,8841959
2016-03-18,8.135,8.39,8.084,8.282,13637802
2016-03-21,8.209,8.309,8.121,8.307,8444539
2016-03-22,8.28,8.35,8.189,8.292,6050266
2016-03-23,8.329,8.496,8.292,8.434,10725171
2016-03-24,8.358,8.461,8.331,8.447,6123854
2016-03-28,8.432,8.569,8.422,8.532,6634700
2016-03-29,8.496,8.689,8.476,8.669,6545266
2016-03-30,8.701,8.88,8.696,8.76,9417474
2016-03-31,8.799,8.819,8.66,8.728,9497052
2016-04-01,8.674,8.861,8.608,8.856,8707319
2016-04-04,8.929,8.976,8.736,8.77,9848551
2016-04-05,8.692,8.839,8.657,8.758,8489215
2016-04-06,8.647,8.775,8.483,8.77,11334379
2016-04-07,8.714,8.792,8.643,8.679,9452644
2016-04-08,8.75,8.807,8.649,8.736,6398373
2016-04-11,8.787,8.934,8.76,8.79,9688098
2016-04-12,8.819,8.831,8.608,8.78,7319077
2016-04-13,8.819,9.003,8.819,9,8767861
2016-04-14,8.976,9.064,8.939,9.025,10414131
2016-04-15,9.022,9.177,8.993,9.096,10924273
2016-04-18,9.079,9.079,8.968,9.057,7683044
2016-04-19,9.091,9.108,8.839,8.895,7728777
2016-04-20,8.88,8.983,8.87,8.929,5004434
2016-04-21,8.932,8.973,8.88,8.919,4456989
2016-04-22,8.949,9.01,8.854,8.885,5588539
2016-04-25,8.888,8.978,8.863,8.929,4799765
2016-04-26,8.983,9.086,8.897,8.937,5363364
2016-04-27,8.914,9.145,8.898,9.14,8809858
2016-04-28,9.083,9.137,8.846,8.868,9530551
2016-04-29,8.831,8.851,8.608,8.704,8047562
2016-05-02,8.787,8.873,8.745,8.819,6401920
2016-05-03,8.718,8.755,8.638,8.714,5600585
2016-05-04,8.608,8.616,8.427,8.515,13144065
2016-05-05,8.586,8.667,8.503,8.567,6172113
2016-05-06,8.552,8.678,8.535,8.655,4581000
2016-05-09,8.677,8.714,8.572,8.643,8333411
2016-05-10,8.696,8.824,8.613,8.809,6741929
2016-05-11,8.836,8.932,8.787,8.834,8204441
2016-05-12,8.897,8.937,8.557,8.714,16763533
2016-05-13,9.6,10.044,9.554,10.039,52756404
2016-05-16,9.963,10.485,9.931,10.335,24325757
2016-05-17,10.289,10.431,10.156,10.357,15709762
2016-05-18,10.289,10.742,10.289,10.622,13526797
2016-05-19,10.58,10.744,10.566,10.668,9971981
2016-05-20,10.735,10.904,10.717,10.86,9777090
2016-05-23,10.906,10.948,10.811,10.877,10340877
2016-05-24,10.909,11.174,10.88,11.14,10394721
2016-05-25,11.174,11.221,11.005,11.093,11469411
2016-05-26,11.113,11.292,11.081,11.211,7749081
2016-05-27,11.224,11.29,11.187,11.273,6935389
2016-05-31,11.322,11.497,11.314,11.474,10313131
2016-06-01,11.42,11.607,11.386,11.496,9678267
2016-06-02,11.558,11.675,11.445,11.577,8230202
2016-06-03,11.464,11.479,11.214,11.415,11526864
2016-06-06,11.445,11.533,11.297,11.356,8062841
2016-06-07,11.425,11.489,11.373,11.378,4835017
2016-06-08,11.381,11.422,11.248,11.341,5865431
2016-06-09,11.302,11.653,11.278,11.636,11804167
2016-06-10,11.499,11.602,11.332,11.346,10000592
2016-06-13,11.359,11.714,11.359,11.491,11889674
2016-06-14,11.464,11.567,11.335,11.513,7458639
2016-06-15,11.609,11.732,11.481,11.631,7525868
2016-06-16,11.545,11.698,11.433,11.678,6161428
2016-06-17,11.693,11.695,11.427,11.474,11775048
2016-06-20,11.658,11.83,11.651,11.68,7344230
2016-06-21,11.729,11.761,11.592,11.609,5312661
2016-06-22,11.634,11.71,11.58,11.599,5065516
2016-06-23,11.71,11.921,11.702,11.909,7446994
2016-06-24,11.42,11.631,11.125,11.231,25442111
2016-06-27,11.138,11.224,10.946,11.111,11258487
2016-06-28,11.322,11.334,11.118,11.273,9547980
2016-06-29,11.371,11.545,11.341,11.457,7973264
2016-06-30,11.476,11.616,11.383,11.545,10773475
2016-07-01,11.481,11.631,11.42,11.459,5462198
2016-07-05,11.395,11.648,11.305,11.629,9277061
2016-07-06,11.548,11.77,11.489,11.702,6827594
2016-07-07,11.781,12.049,11.727,12.007,9884992
2016-07-08,12.135,12.547,12.088,12.488,12048273
2016-07-11,12.668,12.869,12.653,12.776,11219437
2016-07-12,12.918,13.085,12.756,12.967,10919045
2016-07-13,12.992,13.065,12.943,12.962,8115130
2016-07-14,13.031,13.213,12.923,13.095,7922283
2016-07-15,12.928,13,12.732,12.943,10715357
2016-07-18,13.102,13.122,12.96,13.009,6324838
2016-07-19,13.002,13.195,12.977,13.144,9566250
2016-07-20,13.188,13.386,13.134,13.316,7411502
2016-07-21,13.286,13.328,13.026,13.07,9032697
2016-07-22,13.117,13.426,13.021,13.426,7894165
2016-07-25,13.508,13.706,13.449,13.675,7813211
2016-07-26,13.795,13.979,13.775,13.908,12862739
2016-07-27,14.028,14.053,13.684,13.768,11166886
2016-07-28,13.8,13.9,13.756,13.797,5547934
2016-07-29,13.849,14.06,13.601,14.023,10239664
2016-08-01,14.082,14.134,13.842,13.932,7527970
2016-08-02,13.999,14.006,13.63,13.763,7068720
2016-08-03,13.746,13.827,13.67,13.8,7495709
2016-08-04,13.866,14.119,13.839,14.055,6817803
2016-08-05,14.217,14.301,14.149,14.293,9289735
2016-08-08,14.49,14.524,14.274,14.426,7626603
2016-08-09,14.497,14.603,14.426,14.463,9308559
2016-08-10,14.591,14.613,14.324,14.37,9393453
2016-08-11,14.446,14.723,14.416,14.662,17026556
2016-08-12,15.202,15.566,14.89,15.482,35643642
2016-08-15,15.499,15.594,15.259,15.467,14332617
2016-08-16,15.445,15.47,15.327,15.374,7191345
2016-08-17,15.374,15.408,14.896,15.018,14880304
2016-08-18,14.996,15.276,14.937,15.251,8292095
2016-08-19,15.244,15.406,15.178,15.291,7288978
2016-08-22,15.337,15.377,15.156,15.354,6118683
2016-08-23,15.51,15.579,15.434,15.478,8494058
2016-08-24,15.533,15.54,15.168,15.24,7461244
2016-08-25,15.245,15.252,14.949,15.139,10150783
2016-08-26,15.178,15.348,15.058,15.262,7500624
2016-08-29,15.323,15.385,15.226,15.252,6866279
2016-08-30,15.232,15.314,15.122,15.163,7138622
2016-08-31,15.193,15.235,15.048,15.092,9713642
2016-09-01,15.104,15.594,15.092,15.537,10712305
2016-09-02,15.569,15.587,15.21,15.385,8078742
2016-09-06,15.439,15.53,15.36,15.53,7670320
2016-09-07,15.481,15.557,15.213,15.301,9949700
2016-09-08,15.286,15.437,15.112,15.412,7895219
2016-09-09,15.242,15.328,14.516,14.644,17443966
2016-09-12,14.45,14.975,14.102,14.947,14956524
2016-09-13,14.91,15.082,14.647,14.73,11794183
2016-09-14,14.765,14.91,14.642,14.861,7984326
2016-09-15,14.885,15.441,14.851,15.424,12884799
2016-09-16,15.478,15.562,15.284,15.461,22561149
2016-09-19,15.624,16.057,15.552,15.665,10428207
2016-09-20,15.845,15.845,15.437,15.523,8277832
2016-09-21,15.569,15.988,15.567,15.958,8405337
2016-09-22,16.052,16.101,15.906,15.998,7718287
2016-09-23,16.017,16.064,15.909,15.98,6903344
2016-09-26,15.798,15.894,15.631,15.83,5751035
2016-09-27,15.769,16.396,15.761,16.372,10068769
2016-09-28,16.396,16.443,16.221,16.431,7994701
2016-09-29,16.403,16.635,16.251,16.583,8417136
2016-09-30,16.674,17.024,16.576,16.859,10748304
2016-10-03,16.859,17.102,16.812,16.841,6064853
2016-10-04,16.866,17.149,16.679,16.805,7040645
2016-10-05,16.947,17.119,16.736,16.787,7636009
2016-10-06,16.586,16.689,16.303,16.568,9005317
2016-10-07,16.679,16.723,16.401,16.448,7156502
2016-10-10,16.534,16.622,16.354,16.509,7196868
2016-10-11,16.455,16.48,16.145,16.271,9713476
2016-10-12,16.204,16.43,16.069,16.344,10498025
2016-10-13,16.153,16.189,15.673,16.079,9752910
2016-10-14,16.276,16.386,16.14,16.236,8265851
2016-10-17,16.234,16.386,16.121,16.143,4883160
2016-10-18,16.367,16.482,16.3,16.389,6734274
2016-10-19,16.278,16.431,16.194,16.354,4976462
2016-10-20,16.546,16.718,16.312,16.664,7802072
2016-10-21,16.605,16.647,16.46,16.618,6987654
2016-10-24,16.731,17.417,16.728,17.397,8495946
2016-10-25,17.368,17.789,17.284,17.683,9936532
2016-10-26,17.535,17.949,17.518,17.754,8344781
2016-10-27,17.89,17.924,17.318,17.39,9716622
2016-10-28,17.474,17.739,17.329,17.361,7271374
2016-10-31,17.417,17.623,17.407,17.508,6309718
2016-11-01,17.572,17.668,16.802,16.989,11830629
2016-11-02,17.119,17.351,16.887,16.918,7396231
2016-11-03,16.996,17.011,16.396,16.721,7741593
2016-11-04,16.61,16.91,16.38,16.625,8219490
2016-11-07,17.112,17.646,17.1,17.535,12189524
2016-11-08,17.602,17.658,17.346,17.508,10747107
2016-11-09,17.033,17.444,16.908,17.213,11413254
2016-11-10,17.589,17.592,16.426,16.674,21732039
2016-11-11,19.563,21.841,19.314,21.644,54383633
2016-11-14,21.674,21.698,20.574,20.579,33719913
2016-11-15,20.739,21.516,20.65,21.206,15652258
2016-11-16,21.489,22.772,21.244,22.545,24699644
2016-11-17,22.712,23.323,22.304,22.732,20824744
2016-11-18,23.183,23.209,22.586,22.97,14401499
2016-11-21,23.15,23.214,22.734,22.877,10910868
2016-11-22,22.956,23.064,22.729,23.042,8259232
2016-11-23,23.093,23.47,22.859,23.155,11080857
2016-11-25,23.032,23.433,23.017,23.202,4889078
2016-11-28,23.13,23.345,23.064,23.189,6968370
2016-11-29,23.162,23.271,22.8,22.977,11114187
2016-11-30,22.719,23.202,22.694,22.719,11012545
2016-12-01,22.694,22.711,20.888,21.595,25888074
2016-12-02,21.403,21.881,20.974,21.795,11957300
2016-12-05,22.174,22.82,21.93,22.64,15057125
2016-12-06,22.721,23.096,22.563,23.012,12469875
2016-12-07,22.876,23.483,22.694,23.426,12020093
2016-12-08,23.455,23.808,22.929,23.034,9538602
2016-12-09,23.212,23.229,22.352,22.625,9557799
2016-12-12,22.14,22.164,21.57,22.076,15033300
2016-12-13,22.199,22.741,22.189,22.465,9694874
2016-12-14,22.802,23.929,22.563,23.766,24599538
2016-12-15,23.877,24.626,23.803,24.323,18663653
2016-12-16,24.599,24.813,24.08,24.742,27238183
2016-12-19,24.567,25.244,24.394,25.042,18616431
2016-12-20,25.769,26.151,25.656,25.915,21201433
2016-12-21,26.03,26.107,25.555,26.077,14403361
2016-12-22,26.321,26.826,26.25,26.393,17965259
2016-12-23,26.213,27.064,26.186,27.051,16192331
2016-12-27,27.612,28.918,27.405,28.908,29856842
2016-12-28,29.47,29.552,26.782,26.92,57394116
2016-12-29,25.848,27.472,25.331,27.457,54384182
2016-12-30,27.437,27.578,26.193,26.301,30323259
2017-01-03,25.725,26.21,24.488,25.136,37549876
2017-01-04,25.478,25.996,25.018,25.722,29980506
2017-01-05,25.757,26.075,24.899,25.069,24607382
2017-01-06,25.343,25.688,24.936,25.405,20571416
2017-01-09,25.503,26.612,25.503,26.434,22906225
2017-01-10,26.565,26.905,26.028,26.235,22022969
2017-01-11,26.119,26.168,25.663,25.912,13141588
2017-01-12,25.683,25.799,25.04,25.488,15640414
2017-01-13,25.528,25.873,25.395,25.486,11445543
2017-01-17,25.38,25.429,24.781,24.914,14515259
2017-01-18,24.7,25.437,24.421,25.368,16360615
2017-01-19,25.397,26.232,25.375,25.912,16121778
2017-01-20,26.139,26.316,25.409,25.629,12300557
2017-01-23,25.577,26.094,25.552,25.895,9247639
2017-01-24,25.996,26.508,25.848,26.447,10701271
2017-01-25,26.871,26.932,26.202,26.56,13084499
2017-01-26,26.587,27.092,26.292,27.018,11469970
2017-01-27,27.087,27.57,26.821,27.541,11799929
2017-01-30,27.331,27.354,26.59,27.11,12400084
2017-01-31,26.846,27.117,26.661,26.903,9068865
2017-02-01,27.248,28.12,27.07,28.078,14750082
2017-02-02,27.918,28.519,27.612,28.433,12081040
2017-02-03,28.448,28.559,28.066,28.184,9318633
2017-02-06,28.09,28.91,28.09,28.906,12669205
2017-02-07,29.248,29.795,29.051,29.354,18655567
2017-02-08,29.175,29.399,28.677,29.226,11239487
2017-02-09,29.288,29.337,28.485,28.677,21064178
2017-02-10,29.552,29.741,27.745,27.997,41277341
2017-02-13,27.94,28.085,26.661,26.706,29518071
2017-02-14,26.609,27.142,26.191,26.804,21265787
2017-02-15,26.834,27.055,26.553,26.858,9325512
2017-02-16,26.954,26.967,26.035,26.427,16179386
2017-02-17,26.292,26.467,25.821,26.422,14093465
2017-02-21,26.669,27.408,26.666,27.368,13798783
2017-02-22,27.489,27.583,27.137,27.326,10844256
2017-02-23,26.029,26.248,24.593,24.793,39822213
2017-02-24,23.949,25.165,23.611,25.032,25747597
2017-02-27,25.215,25.91,25.057,25.76,17885019
2017-02-28,25.856,25.955,24.863,25.037,15633968
2017-03-01,25.607,25.75,24.946,25.36,12620139
2017-03-02,25.232,25.372,24.398,24.425,18858278
2017-03-03,24.319,24.368,23.739,24.284,21636424
2017-03-06,23.922,24.203,23.48,24.097,22089169
2017-03-07,24.097,24.556,23.969,24.361,15085007
2017-03-08,24.845,24.993,24.294,24.317,15967822
2017-03-09,24.156,24.536,24.03,24.312,11951471
2017-03-10,24.576,24.694,24.272,24.455,12493513
2017-03-13,24.558,25.227,24.551,25.128,19353402
2017-03-14,25.257,25.35,24.788,25.111,13050415
2017-03-15,25.227,25.409,24.751,25.301,15375852
2017-03-16,25.407,25.617,25.266,25.612,13077495
2017-03-17,25.787,26.182,25.612,26.169,27992169
2017-03-20,26.345,27.043,26.184,27.003,18714152
2017-03-21,26.831,27.129,26.05,26.13,22837103
2017-03-22,26.019,26.71,25.979,26.663,15419106
2017-03-23,26.584,26.783,26.325,26.421,13348542
2017-03-24,26.885,26.964,26.256,26.515,10987546
2017-03-27,26.048,26.745,25.554,26.707,12666100
2017-03-28,26.72,26.865,26.465,26.569,10811109
2017-03-29,26.643,26.766,26.461,26.483,8749791
2017-03-30,26.554,27.139,26.498,26.991,13138349
2017-03-31,26.895,27.112,26.745,26.875,11020165
2017-04-03,26.88,27.053,26.502,26.739,11130813
2017-04-04,25.511,25.762,24.756,24.864,31782004
2017-04-05,24.676,25.257,24.548,24.679,18676232
2017-04-06,24.731,24.98,24.28,24.859,15878004
2017-04-07,24.923,25.099,24.603,24.753,10628889
2017-04-10,24.761,24.827,24.08,24.122,18908264
2017-04-11,23.821,24.4,23.771,24.208,15453747
2017-04-12,24.208,24.351,23.956,24.008,10352296
2017-04-13,23.766,23.983,23.559,23.559,12672345
2017-04-17,23.687,24.484,23.636,24.482,12432305
2017-04-18,24.339,24.558,24.08,24.497,9252944
2017-04-19,24.672,24.914,24.526,24.593,9520659
2017-04-20,24.738,25.029,24.526,24.983,10100358
2017-04-21,24.879,25.113,24.761,25.086,8547390
2017-04-24,25.402,25.53,25.192,25.4,9286617
2017-04-25,25.545,25.987,25.331,25.841,9670204
2017-04-26,25.977,26.002,25.644,25.664,8017754
2017-04-27,25.738,26.147,25.558,26.063,7887565
2017-04-28,25.994,26.063,25.676,25.733,8603278
2017-05-01,25.841,26.362,25.77,26.31,7558886
2017-05-02,26.041,26.052,25.303,25.53,15545050
2017-05-03,25.461,25.817,25.313,25.72,8355157
2017-05-04,25.782,25.893,25.543,25.622,5211879
2017-05-05,25.506,25.696,25.35,25.624,5684394
2017-05-08,25.743,25.757,25.242,25.355,9040663
2017-05-09,25.412,25.888,25.328,25.397,13796401
2017-05-10,28.197,30.055,28.131,29.924,53227434
2017-05-11,29.619,32.179,29.584,31.21,48167998
2017-05-12,31.242,31.975,31.032,31.553,23993187
2017-05-15,31.965,33.161,31.92,33.137,26919505
2017-05-16,33.647,33.909,32.903,33.753,27909305
2017-05-17,33.085,33.272,31.469,31.511,31444976
2017-05-18,31.95,32.92,31.346,32.831,28661989
2017-05-19,33.841,34.136,33.396,33.588,25222948
2017-05-22,34.025,34.448,33.917,34.304,20786477
2017-05-23,34.502,34.524,33.517,33.843,16911578
2017-05-24,34.813,34.84,34.102,34.223,20376569
2017-05-25,34.576,34.583,33.697,34.146,15064741
2017-05-26,34.065,35.88,33.862,35.031,19300323
2017-05-30,35.49,36.13,35.329,35.779,24580778
2017-05-31,36.228,36.305,35.082,35.65,21643194
2017-06-01,35.808,35.818,35.198,35.653,12462061
2017-06-02,35.623,35.885,35.416,35.475,12140804
2017-06-05,35.312,36.683,35.196,36.554,20311623
2017-06-06,36.507,36.969,36.255,36.389,18743334
2017-06-07,36.633,37.016,36.478,36.828,15057318
2017-06-08,37.9,39.516,37.488,39.501,28475455
2017-06-09,40.686,41.615,35.255,36.947,92323200
2017-06-12,36.028,37.466,35.097,37.038,41793262
2017-06-13,38.132,38.224,35.971,37.392,41488612
2017-06-14,37.421,38.049,36.675,37.471,29431459
2017-06-15,36.295,37.935,36.181,37.631,23883179
2017-06-16,37.727,38.207,37.105,37.446,22554327
2017-06-19,37.888,38.906,37.851,38.854,19260255
2017-06-20,39.276,39.945,38.755,38.797,27169647
2017-06-21,39.073,39.422,38.454,39.385,16945632
2017-06-22,39.466,39.599,38.873,39.113,11596308
2017-06-23,39.19,39.348,37.841,37.992,24565502
2017-06-26,38.32,38.676,36.633,37.577,26418557
2017-06-27,37.401,37.488,36.144,36.201,24850612
2017-06-28,36.878,37.525,35.996,37.478,24660291
2017-06-29,37.194,37.224,35.584,36.226,26334702
2017-06-30,36.399,36.535,35.44,35.702,17992137
2017-07-03,35.823,35.972,34.225,34.411,17722284
2017-07-05,35.045,35.618,34.855,35.329,20226442
2017-07-06,35.038,35.905,34.517,35.436,18383056
2017-07-07,36.004,36.428,35.774,36.246,16258515
2017-07-10,36.982,38.034,36.721,37.96,23720137
2017-07-11,37.997,38.575,37.577,38.498,18744156
2017-07-12,39.096,40.256,38.666,40.135,28283476
2017-07-13,40.256,41.071,39.207,39.671,34123997
2017-07-14,39.834,40.753,39.765,40.738,23349534
2017-07-17,41.079,41.368,39.948,40.565,22936328
2017-07-18,39.955,41.133,39.837,40.987,19123179
2017-07-19,41.079,41.343,40.654,40.775,17014089
2017-07-20,40.98,41.37,40.482,41.368,17258237
2017-07-21,41.163,41.812,41.02,41.516,15886110
2017-07-24,41.588,41.684,40.928,41.034,15868676
2017-07-25,40.805,40.98,40.4,40.837,12002860
2017-07-26,41.412,41.967,40.96,41.309,15755026
2017-07-27,41.558,41.674,38.913,39.945,18888931
2017-07-28,39.587,40.844,39.338,40.6,12776296
2017-07-31,40.736,41.096,39.669,40.135,13800261
2017-08-01,40.04,40.642,39.762,40.624,10606575
2017-08-02,40.936,40.975,39.829,40.6,11565556
2017-08-03,40.595,41.153,40.424,41.116,10926536
2017-08-04,41.343,42.003,41.116,41.296,14653397
2017-08-07,41.588,42.571,41.491,42.566,17743004
2017-08-08,42.946,43.111,41.667,42.059,18632853
2017-08-09,41.597,42.531,41.41,42.506,13060514
2017-08-10,42.519,42.642,40.585,40.686,26065538
2017-08-11,38.809,39.269,37.764,38.518,37272782
2017-08-14,39.434,41.627,39.318,41.59,31674266
2017-08-15,41.642,41.904,40.896,41.239,18980198
2017-08-16,41.39,41.625,40.464,40.787,14788247
2017-08-17,40.703,40.874,39.856,39.879,12937916
2017-08-18,40.422,40.592,39.427,39.886,14883408
2017-08-21,40.13,40.244,38.866,39.306,15203637
2017-08-22,39.671,40.239,39.478,40.18,11084658
2017-08-23,39.846,41.094,39.76,40.983,14421053
2017-08-24,41.305,41.349,40.568,40.832,11592997
2017-08-25,41.075,41.176,40.427,40.491,8753208
2017-08-28,40.682,40.81,40.125,40.778,9568908
2017-08-29,40.19,40.929,40.108,40.711,7992338
2017-08-30,40.909,41.065,40.605,40.954,9469680
2017-08-31,41.156,41.923,41.082,41.883,15022660
2017-09-01,42.009,42.491,41.923,42.135,11017001
2017-09-05,41.621,41.671,40.43,41.01,17358768
2017-09-06,41.339,41.478,40.637,40.986,9800559
2017-09-07,41.154,41.5,40.773,41.176,8731886
2017-09-08,41.06,41.208,40.219,40.462,12365074
2017-09-11,40.919,41.881,40.865,41.774,13934287
2017-09-12,42.021,42.021,41.272,41.925,10155905
2017-09-13,41.673,42.402,41.349,42.113,14340105
2017-09-14,41.722,42.654,41.478,41.873,12728431
2017-09-15,42.728,44.52,42.676,44.52,33338633
2017-09-18,45.764,47.262,45.695,46.359,41601951
2017-09-19,45.855,46.928,45.634,46.31,21631434
2017-09-20,46.347,46.822,45.534,45.937,16435216
2017-09-21,44.899,45.161,43.902,44.681,26631321
2017-09-22,44.567,45.064,44.147,44.246,12196947
2017-09-25,43.937,43.949,42.061,42.269,21628235
2017-09-26,43.616,44.167,42.108,42.506,27542805
2017-09-27,43.411,43.571,42.701,43.438,17602299
2017-09-28,43.509,43.549,42.951,43.425,10801464
2017-09-29,44.266,44.427,43.813,44.189,14936876
2017-10-02,44.691,44.983,43.752,44.246,12475560
2017-10-03,44.308,44.637,43.895,44.338,9678430
2017-10-04,44.399,44.931,44.033,44.708,10621386
2017-10-05,44.953,44.988,44.384,44.684,10830438
2017-10-06,44.407,44.948,44.246,44.815,7911087
2017-10-09,45.183,46.157,44.995,45.826,13986610
2017-10-10,47.319,47.694,46.288,46.701,24261445
2017-10-11,46.866,47.212,46.406,47.197,13051762
2017-10-12,47.232,47.729,46.948,47.22,13036890
2017-10-13,47.843,48.201,47.373,48.1,15626525
2017-10-16,48.399,48.954,47.766,48.925,14279032
2017-10-17,48.718,49.165,48.535,48.881,11482547
2017-10-18,48.97,48.977,47.786,48.839,14066925
2017-10-19,48.063,48.943,47.571,48.893,14156573
2017-10-20,49.064,49.336,48.582,48.671,11006029
2017-10-23,48.888,49.153,48.399,48.601,10592416
2017-10-24,48.693,49.128,48.433,49.111,9820462
2017-10-25,48.715,49.244,47.254,47.87,20588601
2017-10-26,48.147,48.488,47.907,48.372,7892651
2017-10-27,48.893,49.899,48.634,49.897,14174171
2017-10-30,49.897,50.942,49.739,50.386,12522329
2017-10-31,50.705,51.387,50.648,51.12,10179802
2017-11-01,51.748,51.901,50.574,51.217,12385654
2017-11-02,50.92,51.367,50.339,50.905,8480413
2017-11-03,51.217,51.585,50.757,51.585,8777981
2017-11-06,51.217,51.904,51.093,51.817,9693716
2017-11-07,52.045,52.626,51.923,52.411,10580672
2017-11-08,52.366,52.403,51.227,51.701,12911093
2017-11-09,50.74,51.002,49.528,50.752,20123846
2017-11-10,52.67,54.052,52.312,53.427,31197127
2017-11-13,53.427,53.681,52.406,52.559,14398431
2017-11-14,52.65,53.095,52.213,52.942,13101484
2017-11-15,52.391,52.403,51.365,51.904,12427082
2017-11-16,52.645,52.947,52.218,52.307,9947915
2017-11-17,52.878,53.231,52.094,52.245,12702474
2017-11-20,52.401,53.038,52.032,52.917,9828414
2017-11-21,53.315,53.52,52.996,53.404,9858634
2017-11-22,53.677,53.677,52.838,53.164,8766814
2017-11-24,53.328,53.677,53.083,53.667,4517982
2017-11-27,53.753,53.766,52.937,52.969,10477983
2017-11-28,53.021,53.115,51.51,52.121,12677148
2017-11-29,51.947,51.975,47.302,48.586,34865791
2017-11-30,49.274,50.134,48.643,49.647,20564479
2017-12-01,49.301,49.504,47.609,48.898,20249432
2017-12-04,49.484,49.546,45.637,46.172,31021123
2017-12-05,45.118,47.666,44.668,46.439,24480558
2017-12-06,45.934,47.033,45.722,46.815,11464458
2017-12-07,47.483,47.888,47.028,47.49,13190983
2017-12-08,47.99,48.18,47.282,47.366,11483868
2017-12-11,47.507,48.18,47.349,48.151,9106693
2017-12-12,47.715,47.948,46.971,47.206,11296559
2017-12-13,47.616,47.629,45.979,46.053,13744496
2017-12-14,45.989,46.835,45.662,46.125,10871746
2017-12-15,46.565,47.587,45.914,47.384,16090200
2017-12-18,47.789,48.982,47.493,48.952,11730697
2017-12-19,48.858,48.91,48.225,48.509,9217358
2017-12-20,48.903,48.994,48.123,48.68,7185318
2017-12-21,48.715,48.964,48.371,48.455,7458634
2017-12-22,48.086,48.395,47.307,48.301,11613423
2017-12-26,47.747,48.915,47.448,48.838,8821296
2017-12-27,48.705,49.464,48.559,48.771,8097374
2017-12-28,49.009,49.318,48.766,48.828,5978211
2017-12-29,49.091,49.091,47.864,47.864,6896330
2018-01-02,48.428,49.348,48.111,49.311,8303752
2018-01-03,50.486,52.86,50.399,52.556,22499518
2018-01-04,53.37,53.936,52.61,52.833,14346675
2018-01-05,52.981,53.654,52.212,53.281,14008768
2018-01-08,54.518,55.655,54.067,54.913,21190932
2018-01-09,54.968,55.363,54.082,54.898,11750593
2018-01-10,53.973,55.363,53.429,55.329,14087612
2018-01-11,55.655,55.97,55.213,55.428,9812137
2018-01-12,55.309,55.653,54.75,55.156,8931936
2018-01-16,55.42,56.276,53.6,54.446,17104812
2018-01-17,54.592,55.685,53.652,55.586,13112629
2018-01-18,55.393,56.061,55.082,55.517,10071489
2018-01-19,56.42,57.162,56.15,56.919,14544968
2018-01-22,56.999,57.822,56.422,57.805,9614659
2018-01-23,58.339,59.324,58.154,59.096,11293069
2018-01-24,59.128,59.487,57.77,58.327,14406492
2018-01-25,58.871,59.304,58.314,58.463,10105341
2018-01-26,58.901,60.192,58.772,60.189,12755309
2018-01-29,60.043,61.372,59.517,61.06,11282948
2018-01-30,59.64,60.954,58.972,60.039,14133180
2018-01-31,60.793,61.659,60.466,60.8,11818115
2018-02-01,59,61.073,58.886,59.489,12716271
2018-02-02,58.624,58.864,57.182,57.763,17794503
2018-02-05,56.15,57.691,50.708,52.86,27907654
2018-02-06,50.56,55.829,50.461,55.799,26591746
2018-02-07,56.788,58.122,56.076,56.595,19931234
2018-02-08,57.852,58.183,53.803,53.805,21664353
2018-02-09,58.933,59.091,53.805,57.407,41044898
2018-02-12,58.218,58.248,55.663,56.405,27179807
2018-02-13,56.041,58.005,55.717,57.543,15573359
2018-02-14,57.14,60.006,57.028,59.717,18453757
2018-02-15,60.551,61.436,59.742,60.974,17392024
2018-02-16,60.701,61.839,60.224,60.316,15812549
2018-02-20,60.541,62.302,60.504,61.612,17075723
2018-02-21,62.257,62.327,59.702,59.739,21021844
2018-02-22,60.078,60.796,59.279,59.935,12998992
2018-02-23,60.534,60.87,60.026,60.87,10258215
2018-02-26,61.333,61.378,60.407,61.031,11145830
2018-02-27,60.764,61.608,60.672,60.902,11323269
2018-02-28,61.011,61.407,59.781,59.898,12950470
2018-03-01,59.875,60.415,56.462,57.474,26002972
2018-03-02,56.398,58.61,54.91,58.546,22835685
2018-03-05,58.044,58.722,56.809,58.326,15519413
2018-03-06,59.18,60.13,58.749,59.937,15920243
2018-03-07,58.907,60.38,58.895,59.858,14530226
2018-03-08,60.133,60.133,59.252,59.695,10163665
2018-03-09,60.17,60.85,60.009,60.722,12580234
2018-03-12,61.135,62.62,61.053,61.818,15056073
2018-03-13,62.246,62.991,60.897,61.311,15408000
2018-03-14,61.741,62.014,60.942,61.566,12573947
2018-03-15,61.702,62.526,61.293,61.714,9992834
2018-03-16,61.878,62.187,61.501,61.996,9634107
2018-03-19,61.427,61.717,58.66,59.65,17472128
2018-03-20,59.68,62.162,59.68,61.774,13725505
2018-03-21,61.709,62.373,61.217,61.521,10841782
2018-03-22,60.888,61.353,59.487,59.86,13663927
2018-03-23,59.997,60.021,57.551,57.663,18225390
2018-03-26,58.907,60.524,58.388,60.511,15130542
2018-03-27,61.321,61.878,54.415,55.819,34462113
2018-03-28,55.475,56.776,53.71,54.786,23647648
2018-03-29,55.47,58.289,54.626,57.321,22915692
2018-04-02,56.616,58.078,53.834,54.712,23052315
2018-04-03,56.383,57.014,54.786,55.776,16685759
2018-04-04,53.217,56.101,52.967,55.997,19729161
2018-04-05,56.581,56.712,54.079,54.794,17530973
2018-04-06,53.767,54.848,52.737,53.029,16574720
2018-04-09,53.66,54.94,53.116,53.316,12488120
2018-04-10,55.621,56.68,55.049,56.41,19118807
2018-04-11,56.262,56.675,55.67,55.997,11506057
2018-04-12,56.927,58.244,56.484,58.066,14847950
2018-04-13,58.702,58.786,56.816,57.299,12575892
2018-04-16,57.366,57.63,56.353,57.296,8769776
2018-04-17,57.818,59.006,57.262,58.794,11180638
2018-04-18,58.289,59.217,57.613,58.504,9784058
2018-04-19,57.361,57.695,56.135,56.69,11799933
2018-04-20,56.603,57.447,56.296,56.608,9654966
2018-04-23,56.786,57.299,55.153,55.413,10687723
2018-04-24,55.67,56.63,54.096,54.749,10364894
2018-04-25,54.452,54.843,52.051,53.626,14712343
2018-04-26,55.244,55.826,54.583,55.744,9395574
2018-04-27,56.804,57.002,55.596,56.019,10021245
2018-04-30,56.182,56.68,55.472,55.665,8196067
2018-05-01,55.583,56.247,54.997,56.22,6344727
2018-05-02,56.185,56.63,55.752,56.014,6706185
2018-05-03,56.333,57.93,55.88,57.667,11078640
2018-05-04,57.38,59.202,57.207,59.17,10016538
2018-05-07,60.217,62.123,60.118,61.551,17190378
2018-05-08,61.553,62.004,61.063,61.977,12665374
2018-05-09,62.177,63.331,61.905,63.308,14918980
2018-05-10,63.838,64.476,63.66,64.385,24852029
2018-05-11,62.566,64.301,62.011,62.999,30361406
2018-05-14,63.38,63.979,62.967,63.204,13078477
2018-05-15,62.568,62.595,59.774,60.779,24088210
2018-05-16,60.393,61.511,60.024,60.89,13845706
2018-05-17,60.907,62.249,60.746,61.311,12994605
2018-05-18,61.831,62.464,60.823,60.873,12092942
2018-05-21,61.848,61.885,59.524,60.452,16015620
2018-05-22,60.586,60.838,59.464,60.071,12956637
2018-05-23,59.508,61.318,59.5,61.306,11073926
2018-05-24,61.269,61.767,60.736,61.343,10934295
2018-05-25,61.469,61.9,61.113,61.737,7302782
2018-05-29,61.556,62.247,61.098,61.566,8817083
2018-05-30,61.903,62.742,61.655,62.656,9774864
2018-05-31,62.336,63.203,62.23,62.457,12346709
2018-06-01,62.906,63.864,62.819,63.802,10549248
2018-06-04,64.144,65.813,63.822,65.593,16050641
2018-06-05,65.625,66.024,65.177,65.647,9792801
2018-06-06,64.746,65.699,64.582,65.667,9283856
2018-06-07,65.63,65.749,64.206,65.11,9236216
2018-06-08,64.382,65.382,64.194,64.956,9011443
2018-06-11,64.83,65.246,64.416,64.545,6634253
2018-06-12,64.81,65.152,64.308,65.031,7978985
2018-06-13,65.046,65.796,64.894,64.986,8455159
2018-06-14,65.437,66.67,65.288,66.103,10750411
2018-06-15,65.531,66.244,65.221,65.694,10806488
2018-06-18,65.254,65.828,64.981,65.652,8906674
2018-06-19,64.62,65.293,63.158,64.434,14873324
2018-06-20,64.845,65.494,64.461,64.964,9244494
2018-06-21,65.283,65.467,63.599,63.676,8987906
2018-06-22,63.884,64.018,61.997,62.15,10853954
2018-06-25,61.085,61.123,58.334,59.221,16645431
2018-06-26,60.355,60.838,59.416,59.931,11972137
2018-06-27,60.367,61.031,58.324,58.379,11347303
2018-06-28,58.279,59.77,58.203,59.651,8450297
2018-06-29,60.303,60.429,58.658,58.671,9807477
2018-07-02,57.975,60.03,57.769,59.993,8939348
2018-07-03,60.34,60.399,58.572,58.656,5568325
2018-07-05,59.208,60.164,58.819,60.115,7655448
2018-07-06,59.869,61.338,59.656,61.254,7408822
2018-07-09,61.997,62.093,60.942,61.729,7597022
2018-07-10,61.853,62.94,61.45,62.72,9000390
2018-07-11,61.791,62.138,61.197,61.303,9187660
2018-07-12,61.757,62.7,61.658,62.22,8637673
2018-07-13,62.405,62.405,61.326,61.747,6179078
2018-07-16,61.469,61.999,61.345,61.469,4925926
2018-07-17,60.976,62.98,60.721,62.829,9053395
2018-07-18,62.755,62.893,61.826,62.336,6941041
2018-07-19,62.148,62.755,61.997,62.418,5893783
2018-07-20,62.393,62.782,62.027,62.136,5562161
2018-07-23,61.871,61.888,60.251,61.769,7539621
2018-07-24,62.249,63.116,61.42,61.596,8865545
2018-07-25,61.69,62.505,61.11,62.378,8004551
2018-07-26,62.178,63.483,62.009,63.114,8128128
2018-07-27,63.48,63.55,61.875,62.415,7385535
2018-07-30,62.557,62.616,60.112,60.461,8508539
2018-07-31,60.357,61.39,59.969,60.642,7099696
2018-08-01,60.957,61.509,60.402,61.041,7088889
2018-08-02,60.328,62.108,59.738,62.069,6741689
2018-08-03,62.314,62.673,62.145,62.435,5357202
2018-08-06,62.309,62.948,61.843,62.913,5187665
2018-08-07,63.401,63.822,63.134,63.636,6453260
2018-08-08,63.649,64.451,63.3,64,6552462
2018-08-09,64.179,64.206,63.438,63.515,5106962
2018-08-10,62.695,63.426,62.584,63.101,6415668
2018-08-13,63.188,64.639,63.171,63.431,9380158
2018-08-14,64.486,64.887,63.654,64.746,11655486
2018-08-15,64.954,65.293,63.376,64.164,14778394
2018-08-16,64.862,64.887,63.156,63.758,20031476
2018-08-17,62.643,62.651,60.362,60.632,28579694
2018-08-20,60.226,62.708,59.122,61.38,21359655
2018-08-21,61.544,62.782,61.345,62.737,16849710
2018-08-22,62.41,65.14,62.376,65.09,18746422
2018-08-23,64.704,66.74,64.565,66.086,18017114
2018-08-24,66.17,67.564,66.125,67.418,13287762
2018-08-27,67.715,69.072,67.401,68.33,12644437
2018-08-28,68.27,68.498,66.752,67.953,11884595
2018-08-29,67.876,69.258,67.668,69.008,10502741
2018-08-30,68.696,69.808,68.47,68.84,8665230
2018-08-31,68.639,69.68,68.54,69.551,7664750
2018-09-04,69.419,70.676,69.134,70.299,9793027
2018-09-05,70.123,70.478,68.18,68.991,9828919
2018-09-06,68.827,68.852,67.249,67.578,8069889
2018-09-07,66.657,68.622,66.208,67.365,7385468
2018-09-10,67.591,68.374,67.152,68.076,5503457
2018-09-11,67.613,68.49,67.405,67.598,6077818
2018-09-12,67.199,67.395,64.902,66.458,10477259
2018-09-13,67.117,68.143,66.944,67.236,7638387
2018-09-14,68.141,69.159,67.772,68.498,9673380
2018-09-17,68.242,68.733,67.685,67.878,5138189
2018-09-18,67.918,68.946,67.09,67.157,7488023
2018-09-19,66.971,67.573,66.471,67.395,5621465
2018-09-20,66.173,66.597,65.442,65.983,10764569
2018-09-21,66.101,66.557,64.949,65.281,10878157
2018-09-24,64.972,65.874,64.099,65.839,7347826
2018-09-25,66.5,66.761,65.643,66.51,7009746
2018-09-26,66.56,66.964,65.983,66.141,6713688
2018-09-27,66.493,66.706,65.945,66.26,5360717
2018-09-28,67.581,69.858,67.301,69.635,17734914
2018-10-01,70.413,72.371,70.027,71.702,15551453
2018-10-02,71.427,72.544,70.765,70.988,9599118
2018-10-03,71.692,71.766,70.009,71.05,8013769
2018-10-04,70.688,70.931,68.436,69.206,9780489
2018-10-05,68.959,69.581,66.295,66.87,10665861
2018-10-08,66.037,67.192,64.446,65.856,10215265
2018-10-09,65.651,66.597,65.12,65.799,6837493
2018-10-10,64.739,65.197,60.858,60.88,17123454
2018-10-11,60.008,61.344,58.048,58.264,18135929
2018-10-12,60.836,61.834,59.384,61.091,15205917
2018-10-15,60.957,60.957,58.316,58.326,11244032
2018-10-16,59.453,61.027,58.96,60.915,10217795
2018-10-17,61.537,61.919,59.738,60.229,8241701
2018-10-18,60.923,61.307,58.749,59.354,13100548
2018-10-19,59.907,60.102,56.423,56.787,15340249
2018-10-22,57.31,58.311,56.267,57.295,9221091
2018-10-23,54.621,55.553,53.699,54.777,15660945
2018-10-24,54.393,54.859,49.274,49.413,22107199
2018-10-25,48.436,51.975,47.993,51.501,23793040
2018-10-26,49.14,50.758,47.854,49.135,16619628
2018-10-29,50.547,50.582,43.614,45.995,18950441
2018-10-30,46.226,50.401,45.995,50.302,20179768
2018-10-31,51.95,52.678,50.552,52.242,18644304
2018-11-01,52.607,54.14,51.34,54.046,14163208
2018-11-02,53.952,55.01,52.089,53.256,11324002
2018-11-05,53.125,53.357,50.867,52.475,9483260
2018-11-06,52.396,53.239,51.928,52.299,7475259
2018-11-07,52.966,53.873,52.329,52.976,12095301
2018-11-08,52.384,52.391,50.508,51.043,12783823
2018-11-09,50.153,51.868,49.816,50.964,10331049
2018-11-12,50.049,50.27,46.749,46.967,15427947
2018-11-13,47.946,50.602,47.884,49.388,16117775
2018-11-14,51.12,51.264,47.782,48.862,13164471
2018-11-15,48.803,50.872,48.444,50.151,21017716
2018-11-16,40.47,42.288,40.046,40.745,49087977
2018-11-19,40.091,40.098,35.838,35.856,42445505
2018-11-20,33.219,38.225,33.033,36.941,42300828
2018-11-21,38.314,38.482,35.586,35.858,25637350
2018-11-23,35.511,37.067,35.382,35.93,10299211
2018-11-26,37.142,38.029,36.317,37.925,20370806
2018-11-27,37.665,38.906,37.305,38.093,18451506
2018-11-28,39.27,39.716,37.945,39.664,20113137
2018-11-29,39.687,40.059,38.73,39.032,13729340
2018-11-30,39.129,40.645,38.626,40.538,18239114
2018-12-03,42.813,43.329,41.508,42.178,22270109
2018-12-04,41.731,41.781,38.819,38.97,20302787
2018-12-06,37.564,39.313,37.408,39.263,17307741
2018-12-07,39.305,39.407,36.12,36.614,17041949
2018-12-10,36.165,37.916,36.128,37.668,15736835
2018-12-11,38.586,38.668,35.967,36.758,16797832
2018-12-12,36.815,37.896,35.922,36.934,16353398
2018-12-13,37.403,38.045,36.572,36.932,11784624
2018-12-14,36.515,37.353,36.091,36.326,11795531
2018-12-17,36.026,36.748,35.034,35.614,16571683
2018-12-18,36.053,37.289,35.781,36.448,14109251
2018-12-19,36.111,36.646,33.841,34.357,18634147
2018-12-20,34.272,35.173,32.913,33.511,18739697
2018-12-21,33.776,34.106,31.864,32.139,21593525
2018-12-24,31.375,32.241,30.882,31.522,11595978
2018-12-26,31.983,33.025,30.872,33.015,17377484
2018-12-27,32.492,32.836,31.05,32.536,15926080
2018-12-28,32.742,34.079,32.323,33.151,15712319
2018-12-31,33.585,33.91,32.807,33.114,11628503
2019-01-02,32.405,34.349,32.258,33.789,12718840
2019-01-03,33.186,33.526,31.673,31.747,17638786
2019-01-04,32.479,34.163,32.172,33.781,14640483
2019-01-07,34.354,35.939,33.841,35.57,17728980
2019-01-08,36.386,36.408,33.957,34.684,19650429
2019-01-09,35.198,35.84,34.692,35.366,15431475
2019-01-10,35.173,36.111,34.568,36.024,13078906
2019-01-11,35.8,37.145,35.523,36.917,21869066
2019-01-14,36.393,37.569,36.158,37.316,18254249
2019-01-15,37.643,38.038,36.991,37.175,15425251
2019-01-16,37.447,37.777,36.865,36.919,11752592
2019-01-17,36.589,38.033,36.316,37.634,12335905
2019-01-18,38.132,39.186,37.616,38.926,16283423
2019-01-22,38.623,38.74,36.599,36.902,16538776
2019-01-23,37.455,38.343,36.718,37.031,14775545
2019-01-24,37.877,39.328,37.829,39.152,17724261
2019-01-25,38.556,39.906,37.529,39.725,28880547
2019-01-28,33.871,35.133,32.494,34.233,62788169
2019-01-29,33.771,34.255,32.496,32.643,28848347
2019-01-30,33.404,34.223,32.608,34.079,24355739
2019-01-31,34.047,36.014,33.828,35.657,21071338
2019-02-01,35.843,36.411,35.366,35.9,15626175
2019-02-04,36.058,37.376,35.838,37.003,13215018
2019-02-05,37.123,37.562,36.785,37.194,13560625
2019-02-06,37.527,38.596,37.472,37.951,17561647
2019-02-07,37.487,37.509,36.138,36.567,15928000
2019-02-08,35.895,36.86,35.751,36.753,11540137
2019-02-11,36.311,36.855,35.843,36.326,12379515
2019-02-12,36.711,37.653,36.567,37.497,14776513
2019-02-13,37.792,38.653,37.656,37.921,15134302
2019-02-14,37.911,38.613,37.48,38.331,20681574
2019-02-15,40.419,40.647,38.799,39.028,37918734
2019-02-19,38.921,39.66,38.73,38.854,13797316
2019-02-20,39.147,40,39.035,39.328,13524737
2019-02-21,39.454,39.7,38.492,38.638,11213668
2019-02-22,39.157,39.675,39.02,39.486,10043531
2019-02-25,40.322,40.997,39.276,39.362,16400481
2019-02-26,39.315,39.876,38.633,38.968,12211571
2019-02-27,38.824,39.09,37.978,38.549,12506381
2019-02-28,38.487,38.71,38.08,38.303,8123565
2019-03-01,38.802,39.269,38.219,38.847,8929678
2019-03-04,39.232,39.46,38.363,38.929,10249750
2019-03-05,38.773,39.247,38.229,38.864,9073119
2019-03-06,38.775,38.859,37.727,37.754,10088149
2019-03-07,37.519,37.615,36.6,37.062,11252633
2019-03-08,36.168,37.511,35.954,37.404,10560371
2019-03-11,37.64,40.24,37.168,40.012,21493150
2019-03-12,40.29,40.819,39.527,40.354,14489368
2019-03-13,40.729,42.162,40.655,41.869,19222518
2019-03-14,41.961,42.08,41.032,41.109,12984630
2019-03-15,41.541,42.591,41.506,42.164,16536482
2019-03-18,42.48,43.019,41.68,41.951,12174829
2019-03-19,42.897,44.074,42.728,43.629,21374310
2019-03-20,43.92,44.454,42.956,43.304,17978715
2019-03-21,43.535,45.936,43.485,45.673,20607767
2019-03-22,45.4,45.886,43.935,44.074,18691087
2019-03-25,43.667,44.31,42.487,43.15,13130301
2019-03-26,44.568,45.129,43.354,43.917,17587678
2019-03-27,44.173,44.637,43.13,43.825,11859294
2019-03-28,44.086,44.67,43.48,44.012,12006602
2019-03-29,44.68,44.829,44.176,44.585,11422379
2019-04-01,45.504,45.564,44.786,45.261,12095612
2019-04-02,45.502,45.884,45.072,45.439,11022996
2019-04-03,45.936,47.426,45.886,46.835,19719468
2019-04-04,46.681,47.17,46.117,46.746,11434419
2019-04-05,47.178,47.587,46.813,47.413,12043649
2019-04-08,47.108,47.873,46.867,47.622,10604848
2019-04-09,47.287,47.399,46.572,46.994,10999320
2019-04-10,46.986,47.957,46.942,47.699,11119307
2019-04-11,47.724,48.039,47.066,47.56,9365037
2019-04-12,47.947,47.987,47.093,47.18,11792664
2019-04-15,47.103,47.153,45.464,45.862,11002345
2019-04-16,46.254,46.922,45.926,46.733,9874091
2019-04-17,47.083,47.292,46.281,46.505,8775068
2019-04-18,46.572,46.912,45.981,46.259,9524704
2019-04-22,46.023,46.954,45.708,46.798,6998388
2019-04-23,46.929,47.657,46.832,47.344,8671381
2019-04-24,47.448,47.875,46.84,47.468,7955120
2019-04-25,47.066,47.289,45.613,46.41,12482437
2019-04-26,44.871,44.916,43.031,44.22,21724729
2019-04-29,44.3,44.806,43.577,44.528,9797983
2019-04-30,44.205,45.199,44.014,44.943,9073040
2019-05-01,45.467,45.889,44.809,44.811,8857031
2019-05-02,44.908,45.904,44.476,45.487,9867135
2019-05-03,45.571,45.67,44.826,45.442,8420587
2019-05-06,43.577,44.779,43.205,44.657,10554445
2019-05-07,44.173,44.173,42.502,42.984,13880458
2019-05-08,42.708,43.987,42.589,43.185,10479154
2019-05-09,42.495,42.591,41.069,42.259,16506164
2019-05-10,41.951,42.606,40.722,41.919,14237451
2019-05-13,40.598,40.828,39.185,39.344,16422819
2019-05-14,39.741,40.588,39.354,40.235,13121972
2019-05-15,39.679,39.989,39.085,39.624,12558001
2019-05-16,39.57,40.203,39.145,39.776,19527204
2019-05-17,39.356,40.65,38.472,38.867,25551698
2019-05-20,37.879,38.43,37.432,37.68,14301634
2019-05-21,38.288,38.661,37.901,38.502,9046247
2019-05-22,38.115,38.375,37.682,37.792,8146740
2019-05-23,37.168,37.168,35.982,36.58,14796109
2019-05-24,36.769,37.121,35.974,36.041,8939632
2019-05-28,36.217,36.545,35.569,35.589,10708852
2019-05-29,35.113,35.463,34.499,34.847,13995037
2019-05-30,34.879,35.237,34.198,34.581,9857490
2019-05-31,34.091,34.765,33.656,33.674,9742992
2019-06-03,33.786,34.173,32.963,33.256,11966080
2019-06-04,33.898,35.6,33.676,35.548,16045885
2019-06-05,36.286,36.341,34.758,35.121,12790385
2019-06-06,35.163,35.988,35.138,35.742,10203462
2019-06-07,35.802,36.513,35.61,36.17,8721438
2019-06-10,36.731,37.584,36.731,36.898,10069522
2019-06-11,37.497,37.875,37.079,37.475,9596751
2019-06-12,37.04,37.102,36.192,36.344,8972298
2019-06-13,36.565,37.04,36.388,36.856,7702027
2019-06-14,35.924,36.167,35.508,35.956,9860656
2019-06-17,35.938,36.423,35.71,36.053,6901037
2019-06-18,36.667,38.559,36.557,38.004,14547950
2019-06-19,38.357,38.471,37.804,38.064,8291099
2019-06-20,38.971,39.11,38.163,38.308,8754182
2019-06-21,38.158,38.651,37.661,37.726,10860672
2019-06-24,37.94,38.245,37.467,37.95,7073718
2019-06-25,37.999,38.75,37.629,37.656,7796661
2019-06-26,38.931,40.202,38.802,39.59,14601825
2019-06-27,40.448,40.769,40.087,40.577,11136038
2019-06-28,41.017,41.109,40.358,40.826,9941659
2019-07-01,42.899,43.242,40.933,41.308,17788327
2019-07-02,41.141,41.353,40.197,40.329,10005688
2019-07-03,40.562,40.619,39.859,40.458,6165856
2019-07-05,39.874,39.918,39.197,39.831,9913847
2019-07-08,39.235,39.424,38.78,39.081,8244669
2019-07-09,38.658,39.386,38.531,39.105,8571512
2019-07-10,39.541,40.363,39.401,39.789,11301899
2019-07-11,40.52,41.743,40.147,41.335,17063964
2019-07-12,41.614,42.377,41.614,41.666,12659816
2019-07-15,41.877,42.039,41.298,41.581,7245993
2019-07-16,41.432,41.805,40.977,41.534,8536098
2019-07-17,41.552,42.258,41.258,42.188,8705107
2019-07-18,42.292,42.934,41.726,42.305,11079474
2019-07-19,42.688,42.752,41.813,41.872,8622395
2019-07-22,42.086,42.717,42.011,42.588,7898498
2019-07-23,42.981,43.687,42.824,43.667,10704414
2019-07-24,44.1,44.47,43.339,44.413,9155937
2019-07-25,43.998,44.124,42.867,43.1,9817453
2019-07-26,43.371,43.988,43.371,43.52,6853997
2019-07-29,43.448,43.62,42.576,43.458,6204049
2019-07-30,42.993,43.737,42.849,43.615,4944261
2019-07-31,43.299,43.309,41.519,41.942,8985391
2019-08-01,42.046,42.951,40.475,40.997,10530314
2019-08-02,40.07,40.764,39.595,40.07,10708732
2019-08-05,38.233,38.245,37.015,37.485,14728936
2019-08-06,38.233,38.688,37.395,37.872,9031767
2019-08-07,37.263,38.375,37.089,38.255,9314045
2019-08-08,38.832,39.354,38.258,39.342,7732472
2019-08-09,38.931,38.966,37.823,38.327,8545418
2019-08-12,37.805,38.327,37.43,37.649,6980012
2019-08-13,37.634,39.252,37.244,38.792,9012811
2019-08-14,37.91,38.022,36.868,37.306,10497033
2019-08-15,37.495,37.693,36.639,36.983,13861551
2019-08-16,39.613,40.157,38.999,39.665,25384628
2019-08-19,40.798,42.613,40.637,42.454,20408061
2019-08-20,42.399,42.404,41.519,41.731,11588040
2019-08-21,42.392,43.118,42.176,42.566,10697773
2019-08-22,42.663,43.088,42.235,42.628,7593918
2019-08-23,41.862,42.407,40.182,40.381,14237433
2019-08-26,41.169,41.41,40.746,41.129,7964854
2019-08-27,41.512,41.539,39.928,40.222,7288739
2019-08-28,39.958,40.645,39.565,40.117,6376719
2019-08-29,41.033,41.879,40.998,41.556,8959326
2019-08-30,42.018,42.516,41.501,41.682,7272712
2019-09-03,40.953,41.284,40.622,40.851,7412770
2019-09-04,41.458,42.068,41.458,41.993,5703009
2019-09-05,43.016,44.788,42.999,44.726,17412125
2019-09-06,44.492,45.062,44.074,44.454,9424419
2019-09-09,44.765,45.781,44.751,44.915,10438133
2019-09-10,44.586,45.848,44.489,45.582,8820305
2019-09-11,45.728,46.351,45.437,45.868,9037782
2019-09-12,46.333,46.881,45.773,45.853,8196025
2019-09-13,45.186,45.557,44.835,45.273,8114787
2019-09-16,44.522,45.189,44.417,44.843,5795796
2019-09-17,44.91,45.099,44.444,45.057,5711828
2019-09-18,44.987,45.144,43.919,44.785,6600942
2019-09-19,44.845,45.029,43.922,44.029,6408569
2019-09-20,44.019,44.255,42.869,42.971,8931295
2019-09-23,42.974,43.962,42.937,43.506,6395647
2019-09-24,43.82,44.116,42.576,42.932,8031045
2019-09-25,42.927,44.547,42.479,44.35,7827672
2019-09-26,44.253,44.34,43.618,44.128,5945648
2019-09-27,43.71,44.218,42.133,42.74,9148974
2019-09-30,42.999,43.417,42.685,43.315,4829977
2019-10-01,43.546,45.039,43.25,43.297,9189150
2019-10-02,43.078,43.198,42.334,43.058,7391544
2019-10-03,43.103,45.179,42.8,45.116,11568265
2019-10-04,45.139,45.574,44.487,45.281,6699005
2019-10-07,45.93,46.866,45.843,45.868,12207839
2019-10-08,44.95,44.95,43.919,44.101,11233566
2019-10-09,44.87,45.462,44.581,44.967,7697082
2019-10-10,44.945,46.054,44.892,45.544,8187889
2019-10-11,46.385,47.114,46.196,46.281,11271668
2019-10-14,46.194,46.624,45.883,46.415,5258394
2019-10-15,47.319,49.59,47.179,48.864,16699633
2019-10-16,48.523,49.573,48.212,48.326,10818828
2019-10-17,48.772,49.222,47.801,48.346,6607924
2019-10-18,48.351,48.677,46.657,47.401,7548039
2019-10-21,48.015,48.909,47.826,48.774,6546711
2019-10-22,49.344,50.397,48.598,48.675,8434228
2019-10-23,47.854,48.687,47.535,48.545,7144250
2019-10-24,48.958,49.322,48.617,48.986,5975933
2019-10-25,49.792,51.106,49.715,50.897,10577288
2019-10-28,51.335,51.982,51.041,51.457,8116718
2019-10-29,51.317,51.382,50.3,50.494,5280920
2019-10-30,50.762,50.82,49.832,50.514,5149038
2019-10-31,50.305,50.514,49.222,50.021,5243315
2019-11-01,49.668,50.735,49.416,50.412,7090956
2019-11-04,51.223,52.504,50.991,52.38,9417905
2019-11-05,52.377,52.639,51.678,52.158,7521712
2019-11-06,51.917,52.173,50.79,51.666,6725335
2019-11-07,52.532,52.678,51.394,51.842,7008498
2019-11-08,51.673,52.019,51.297,51.703,4735187
2019-11-11,51.696,52.034,50.832,51.803,6094736
2019-11-12,52.186,52.718,51.835,52.158,7095971
2019-11-13,51.845,52.121,51.235,51.9,7559124
2019-11-14,51.989,52.226,51.389,52.203,13175171
2019-11-15,52.181,52.698,49.926,50.81,26355409
2019-11-18,50.735,53.089,50.705,52.823,14382963
2019-11-19,52.512,52.748,51.173,51.755,10384506
2019-11-20,51.526,53.388,51.399,52.549,11825438
2019-11-21,52.504,53.062,52.084,52.3,7209730
2019-11-22,52.527,52.992,52.24,52.477,5602470
2019-11-25,53.758,55.095,53.629,55.045,12683686
2019-11-26,54.868,54.915,53.933,53.997,9642023
2019-11-27,54.453,54.796,54.082,54.346,5410718
2019-11-29,54.037,54.321,53.733,53.972,3538924
2019-12-02,53.902,54.037,51.955,52.107,9346742
2019-12-03,50.269,51.751,49.896,51.711,11853653
2019-12-04,52.548,52.772,51.863,52.149,6840459
2019-12-05,52.368,52.525,51.674,51.98,4628444
2019-12-06,52.672,53.163,52.573,52.834,5810457
2019-12-09,52.605,53.382,52.518,52.834,5378320
2019-12-10,53.135,53.803,52.607,53.285,6417228
2019-12-11,53.389,54.176,53.365,54.122,5850247
2019-12-12,53.833,55.979,53.743,55.797,10152084
2019-12-13,55.827,57.02,55.237,55.777,11374183
2019-12-16,56.253,56.791,55.972,56.066,8032684
2019-12-17,56.253,57.075,56.158,56.848,8081598
2019-12-18,57.197,57.757,57.112,57.152,8606969
2019-12-19,57.498,58.768,57.448,58.634,11327674
2019-12-20,59.299,59.861,59.107,59.607,15084607
2019-12-23,59.894,60.215,59.363,59.47,8884815
2019-12-24,59.316,59.592,58.972,59.421,3471597
2019-12-26,59.455,59.844,59.266,59.563,4580451
2019-12-27,59.714,59.849,58.721,58.985,6370251
2019-12-30,58.766,58.818,57.538,57.852,6456178