Date,Open,High,Low,Close,Adj Close,Volume
2010-07-16,0.049510,0.049510,0.049510,0.049510,0.049510,0
2010-07-17,0.049510,0.085850,0.059410,0.085840,0.085840,5
2010-07-18,0.085840,0.093070,0.077230,0.080800,0.080800,49
2010-07-19,0.080800,0.081810,0.074260,0.074740,0.074740,20
2010-07-20,0.074740,0.079210,0.066340,0.079210,0.079210,42
2010-07-21,0.079210,0.081810,0.050500,0.050500,0.050500,129
2010-07-22,0.050500,0.067670,0.050500,0.062620,0.062620,141
2010-07-23,0.062620,0.061610,0.050490,0.054540,0.054540,26
2010-07-24,0.054540,0.059410,0.050500,0.050500,0.050500,85
2010-07-25,0.050500,0.056000,0.050000,0.056000,0.056000,46
2010-07-26,0.056000,0.060500,0.053000,0.060000,0.060000,196
2010-07-27,0.060000,0.062000,0.054000,0.058900,0.058900,255
2010-07-28,0.058900,0.069900,0.057100,0.069900,0.069900,528
2010-07-29,0.069900,0.069800,0.058200,0.062700,0.062700,198
2010-07-30,0.062700,0.068890,0.056000,0.067850,0.067850,243
2010-07-31,0.067850,0.065000,0.060000,0.061100,0.061100,162
2010-08-01,0.061100,0.063300,0.060000,0.060000,0.060000,221
2010-08-02,0.060000,0.065000,0.059000,0.060000,0.060000,606
2010-08-03,0.060000,0.062310,0.057000,0.057000,0.057000,210
2010-08-04,0.057000,0.061000,0.058000,0.061000,0.061000,303
2010-08-05,0.061000,0.062400,0.060700,0.062300,0.062300,85
2010-08-06,0.062300,0.062200,0.059000,0.059000,0.059000,157
2010-08-07,0.059000,0.061000,0.059000,0.060900,0.060900,132
2010-08-08,0.060900,0.073500,0.059300,0.071000,0.071000,886
2010-08-09,0.071000,0.070900,0.066510,0.070000,0.070000,88
2010-08-10,0.070000,0.075410,0.060000,0.067000,0.067000,1015
2010-08-11,0.067000,0.070000,0.061410,0.070000,0.070000,134
2010-08-12,0.070000,0.068000,0.064500,0.064500,0.064500,233
2010-08-13,0.064500,0.069500,0.064500,0.067000,0.067000,295
2010-08-14,0.067000,0.067000,0.065000,0.065290,0.065290,294
2010-08-15,0.065290,0.067900,0.062000,0.065500,0.065500,696
2010-08-16,0.065500,0.076900,0.062430,0.070000,0.070000,915
2010-08-17,0.070000,0.073300,0.067000,0.068000,0.068000,203
2010-08-18,0.068000,0.067900,0.066700,0.066700,0.066700,50
2010-08-19,0.066700,0.066700,0.065000,0.065500,0.065500,276
2010-08-20,0.065500,0.066900,0.064400,0.066400,0.066400,688
2010-08-21,0.066400,0.066400,0.061200,0.066000,0.066000,1183
2010-08-22,0.066000,0.066890,0.063000,0.064910,0.064910,281
2010-08-23,0.064910,0.066500,0.064910,0.065000,0.065000,444
2010-08-24,0.065000,0.066500,0.064100,0.064800,0.064800,278
2010-08-25,0.064800,0.065800,0.064000,0.064000,0.064000,251
2010-08-26,0.064000,0.065000,0.063000,0.065000,0.065000,583
2010-08-27,0.065000,0.065000,0.064100,0.064100,0.064100,399
2010-08-28,0.064100,0.064800,0.064000,0.064000,0.064000,204
2010-08-29,0.064000,0.069000,0.032110,0.064970,0.064970,2135
2010-08-30,0.064970,0.064900,0.060000,0.060000,0.060000,933
2010-08-31,0.060000,0.062900,0.059610,0.062900,0.062900,436
2010-09-01,0.062900,0.063400,0.060100,0.063400,0.063400,498
2010-09-02,0.063400,0.063000,0.060850,0.060850,0.060850,54
2010-09-03,0.060850,0.062380,0.061200,0.062380,0.062380,202
2010-09-04,0.062380,0.064000,0.060500,0.061600,0.061600,527
2010-09-05,0.061600,0.062700,0.061600,0.061600,0.061600,56
2010-09-06,0.061600,0.062010,0.060300,0.061000,0.061000,212
2010-09-07,0.061000,0.062000,0.060990,0.062000,0.062000,143
2010-09-08,0.062000,0.062400,0.061090,0.061110,0.061110,107
2010-09-09,0.061110,0.061800,0.060140,0.061800,0.061800,301
2010-09-10,0.061800,0.065000,0.061900,0.063660,0.063660,491
2010-09-11,0.063660,0.062100,0.061500,0.061500,0.061500,48
2010-09-12,0.061500,0.064000,0.060700,0.062190,0.062190,632
2010-09-13,0.062190,0.175000,0.061000,0.061990,0.061990,876
2010-09-14,0.061990,0.062500,0.060400,0.060400,0.060400,223
2010-09-15,0.060400,0.061900,0.061800,0.061900,0.061900,45
2010-09-16,0.061900,0.060900,0.059000,0.059000,0.059000,438
2010-09-17,0.059000,0.061000,0.057610,0.061000,0.061000,427
2010-09-18,0.061000,0.062700,0.060000,0.062700,0.062700,797
2010-09-19,0.062700,0.063400,0.062000,0.062100,0.062100,891
2010-09-20,0.062100,0.063300,0.062300,0.062650,0.062650,359
2010-09-21,0.062650,0.062400,0.061470,0.062200,0.062200,717
2010-09-22,0.062200,0.063000,0.061500,0.062310,0.062310,970
2010-09-23,0.062310,0.062400,0.062090,0.062200,0.062200,42
2010-09-24,0.062200,0.062400,0.061700,0.062020,0.062020,133
2010-09-25,0.062020,0.062280,0.061860,0.062000,0.062000,748
2010-09-26,0.062000,0.062280,0.061900,0.062200,0.062200,668
2010-09-27,0.062200,0.062710,0.061700,0.061900,0.061900,439
2010-09-28,0.061900,0.062000,0.061500,0.061910,0.061910,1450
2010-09-29,0.061910,0.061900,0.061550,0.061900,0.061900,488
2010-09-30,0.061900,0.062000,0.061890,0.061970,0.061970,106
2010-10-01,0.061970,0.061910,0.061250,0.061400,0.061400,802
2010-10-02,0.061400,0.061400,0.061000,0.061110,0.061110,439
2010-10-03,0.061110,0.062000,0.060810,0.061300,0.061300,2079
2010-10-04,0.061300,0.063010,0.060900,0.061400,0.061400,1699
2010-10-05,0.061400,0.063500,0.061200,0.062810,0.062810,2091
2010-10-06,0.062810,0.067000,0.062800,0.067000,0.067000,2812
2010-10-07,0.067000,0.088000,0.010000,0.086850,0.086850,10784
2010-10-08,0.086850,0.120000,0.068000,0.093800,0.093800,16104
2010-10-09,0.093800,0.130100,0.079990,0.096500,0.096500,4889
2010-10-10,0.096500,0.103000,0.091000,0.095000,0.095000,1395
2010-10-11,0.095000,0.099000,0.082000,0.094900,0.094900,2396
2010-10-12,0.094900,0.105000,0.092000,0.105000,0.105000,4558
2010-10-13,0.105000,0.104500,0.065000,0.102000,0.102000,3701
2010-10-14,0.102000,0.119000,0.092000,0.105000,0.105000,2554
2010-10-15,0.105000,0.103000,0.100000,0.101000,0.101000,633
2010-10-16,0.101000,0.104500,0.100000,0.102000,0.102000,1857
2010-10-17,0.102000,0.103000,0.097000,0.102400,0.102400,2591
2010-10-18,0.102400,0.101900,0.097000,0.097000,0.097000,623
2010-10-19,0.097000,0.103000,0.094000,0.099000,0.099000,3221
2010-10-20,0.099000,0.109000,0.097000,0.107000,0.107000,4616
2010-10-21,0.107000,0.109000,0.101500,0.102500,0.102500,3665
2010-10-22,0.102500,0.109000,0.104500,0.105500,0.105500,481
2010-10-23,0.105500,0.190000,0.108000,0.115000,0.115000,1560
2010-10-24,0.115000,0.190000,0.090090,0.132000,0.132000,4450
2010-10-25,0.132000,0.180000,0.133000,0.150300,0.150300,2995
2010-10-26,0.150300,0.190000,0.151000,0.187700,0.187700,11594
2010-10-27,0.187700,0.191000,0.173100,0.173100,0.173100,4009
2010-10-28,0.173100,0.190000,0.173000,0.190000,0.190000,5380
2010-10-29,0.190000,0.199000,0.187500,0.198900,0.198900,5112
2010-10-30,0.198900,0.198900,0.171000,0.192500,0.192500,7829
2010-11-01,0.192500,0.195500,0.172000,0.195500,0.195500,4049
2010-11-02,0.195500,0.195000,0.190500,0.193800,0.193800,1121
2010-11-03,0.193800,0.275000,0.125000,0.193100,0.193100,11769
2010-11-04,0.193100,0.236000,0.193400,0.230000,0.230000,6229
2010-11-05,0.230000,0.263900,0.210100,0.260000,0.260000,8757
2010-11-06,0.260000,0.500000,0.240200,0.390000,0.390000,9396
2010-11-07,0.390000,0.470000,0.286000,0.340000,0.340000,27937
2010-11-08,0.340000,0.370000,0.226100,0.243000,0.243000,38339
2010-11-09,0.243000,0.323000,0.199000,0.210000,0.210000,12808
2010-11-10,0.210000,0.240000,0.140000,0.240000,0.240000,6110
2010-11-11,0.240000,0.240000,0.210000,0.223100,0.223100,1111
2010-11-12,0.223100,0.290000,0.223000,0.268200,0.268200,10494
2010-11-13,0.268200,0.300000,0.268300,0.276000,0.276000,6351
2010-11-14,0.276000,0.299000,0.270200,0.279000,0.279000,4793
2010-11-15,0.279000,0.282800,0.268200,0.268200,0.268200,2337
2010-11-16,0.268200,0.275000,0.223000,0.223000,0.223000,8609
2010-11-17,0.223000,0.290000,0.211600,0.229900,0.229900,8662
2010-11-18,0.229900,0.283000,0.222100,0.267800,0.267800,10253
2010-11-19,0.267800,0.280000,0.268200,0.280000,0.280000,583
2010-11-20,0.280000,0.290000,0.268200,0.283000,0.283000,4119
2010-11-21,0.283000,0.282000,0.276300,0.276700,0.276700,212
2010-11-22,0.276700,0.287900,0.269000,0.287900,0.287900,7818
2010-11-23,0.287900,0.284500,0.276000,0.282900,0.282900,1361
2010-11-24,0.282900,0.283000,0.276100,0.283000,0.283000,710
2010-11-25,0.283000,0.282500,0.278000,0.280000,0.280000,469
2010-11-26,0.280000,0.289000,0.276100,0.284400,0.284400,9510
2010-11-27,0.284400,0.284400,0.282600,0.283000,0.283000,515
2010-11-28,0.283000,0.284600,0.270000,0.270000,0.270000,5746
2010-11-29,0.270000,0.279000,0.215100,0.229900,0.229900,8802
2010-11-30,0.229900,0.229900,0.204000,0.208200,0.208200,4570
2010-12-01,0.208200,0.229900,0.209500,0.227500,0.227500,1752
2010-12-02,0.227500,0.255300,0.218000,0.255000,0.255000,4800
2010-12-03,0.255000,0.255200,0.243000,0.251000,0.251000,633
2010-12-04,0.251000,0.258900,0.205000,0.205000,0.205000,6673
2010-12-05,0.205000,0.235000,0.190000,0.190000,0.190000,1178
2010-12-06,0.190000,0.225000,0.184100,0.204000,0.204000,863
2010-12-07,0.204000,0.247700,0.170100,0.233000,0.233000,5411
2010-12-08,0.233000,0.240000,0.220000,0.238800,0.238800,789
2010-12-09,0.238800,0.233000,0.170100,0.200000,0.200000,4411
2010-12-10,0.200000,0.204000,0.182500,0.204000,0.204000,328
2010-12-11,0.204000,0.228000,0.190700,0.228000,0.228000,1267
2010-12-12,0.228000,0.227900,0.206800,0.220000,0.220000,418
2010-12-13,0.220000,0.230000,0.210000,0.229900,0.229900,1425
2010-12-14,0.229900,0.246800,0.210000,0.246700,0.246700,2403
2010-12-15,0.246700,0.246000,0.238000,0.238000,0.238000,901
2010-12-16,0.238000,0.255000,0.222200,0.250000,0.250000,3522
2010-12-17,0.250000,0.249000,0.240000,0.240000,0.240000,130
2010-12-18,0.240000,0.248800,0.241000,0.241000,0.241000,41
2010-12-19,0.241000,0.249900,0.240000,0.240100,0.240100,487
2010-12-20,0.240100,0.275000,0.240000,0.267000,0.267000,2769
2010-12-21,0.267000,0.267000,0.240000,0.240000,0.240000,2291
2010-12-22,0.240000,0.250000,0.244000,0.250000,0.250000,949
2010-12-23,0.250000,0.250000,0.241000,0.250000,0.250000,2160
2010-12-24,0.250000,0.250000,0.242000,0.248000,0.248000,1252
2010-12-25,0.248000,0.250000,0.247500,0.249900,0.249900,175
2010-12-26,0.249900,0.270000,0.246400,0.265000,0.265000,4203
2010-12-27,0.265000,0.270000,0.251000,0.265000,0.265000,1270
2010-12-28,0.265000,0.281000,0.261200,0.281000,0.281000,4238
2010-12-29,0.281000,0.301000,0.271000,0.300000,0.300000,5363
2010-12-30,0.300000,0.300000,0.291000,0.300000,0.300000,759
2010-12-31,0.300000,0.300000,0.292000,0.300000,0.300000,428
2011-01-01,0.300000,0.300000,0.292000,0.300000,0.300000,841
2011-01-02,0.300000,0.300000,0.289000,0.300000,0.300000,1584
2011-01-03,0.300000,0.299900,0.290000,0.295000,0.295000,420
2011-01-04,0.295000,0.299900,0.289000,0.298900,0.298900,548
2011-01-05,0.298900,0.299000,0.290000,0.299000,0.299000,106
2011-01-06,0.299000,0.299000,0.290000,0.298000,0.298000,1031
2011-01-07,0.298000,0.322000,0.297500,0.320000,0.320000,13152
2011-01-08,0.320000,0.322900,0.309000,0.322900,0.322900,512
2011-01-09,0.322900,0.323000,0.322900,0.323000,0.323000,546
2011-01-10,0.323000,0.329000,0.317500,0.326600,0.326600,3360
2011-01-11,0.326600,0.326600,0.317600,0.326600,0.326600,1578
2011-01-12,0.326600,0.355700,0.318000,0.318800,0.318800,10508
2011-01-13,0.318800,0.405000,0.317600,0.317600,0.317600,7147
2011-01-14,0.317600,0.450000,0.317600,0.400000,0.400000,10691
2011-01-15,0.400000,0.400000,0.385000,0.386000,0.386000,591
2011-01-16,0.386000,0.400000,0.386000,0.386800,0.386800,1085
2011-01-17,0.386800,0.386800,0.315000,0.349500,0.349500,6360
2011-01-18,0.349500,0.349500,0.305000,0.313000,0.313000,4950
2011-01-19,0.313000,0.313000,0.305000,0.313000,0.313000,2247
2011-01-20,0.313000,0.390000,0.310000,0.390000,0.390000,6900
2011-01-21,0.390000,0.440000,0.368000,0.419900,0.419900,3351
2011-01-22,0.419900,0.444300,0.390000,0.444300,0.444300,4513
2011-01-23,0.444300,0.444300,0.420000,0.442400,0.442400,505
2011-01-24,0.442400,0.442400,0.381000,0.419900,0.419900,4516
2011-01-25,0.419900,0.425000,0.400000,0.410000,0.410000,901
2011-01-26,0.410000,0.420000,0.390400,0.417000,0.417000,6315
2011-01-27,0.417000,0.450000,0.408500,0.421200,0.421200,12086
2011-01-28,0.421200,0.446000,0.421200,0.446000,0.446000,2301
2011-01-29,0.446000,0.445000,0.430000,0.439000,0.439000,643
2011-01-30,0.439000,0.480000,0.445000,0.479900,0.479900,4775
2011-01-31,0.479900,0.950000,0.470000,0.520000,0.520000,32708
2011-02-01,0.520000,0.850000,0.520100,0.700000,0.700000,23264
2011-02-02,0.700000,0.760000,0.690000,0.716000,0.716000,4126
2011-02-03,0.716000,0.750000,0.650100,0.690000,0.690000,6064
2011-02-04,0.690000,0.880000,0.670000,0.811000,0.811000,33965
2011-02-05,0.811000,0.920000,0.811500,0.920000,0.920000,13634
2011-02-06,0.920000,0.920000,0.830000,0.899700,0.899700,7608
2011-02-07,0.899700,0.900000,0.830000,0.890000,0.890000,1949
2011-02-08,0.890000,0.918000,0.861700,0.918000,0.918000,6306
2011-02-09,0.918000,1.090000,0.820000,1.090000,1.090000,47455
2011-02-10,1.090000,1.100000,0.800000,0.980300,0.980300,25568
2011-02-11,0.980300,1.090000,0.926400,1.070000,1.070000,13213
2011-02-12,1.070000,1.080000,0.990600,1.080000,1.080000,4353
2011-02-13,1.080000,1.080000,1.020000,1.050000,1.050000,3398
2011-02-14,1.050000,1.080000,1.030000,1.070000,1.070000,7532
2011-02-15,1.070000,1.090000,1.030000,1.050000,1.050000,9085
2011-02-16,1.050000,1.050000,1.020000,1.050000,1.050000,7465
2011-02-17,1.050000,1.050000,1.020000,1.040000,1.040000,4184
2011-02-18,1.040000,1.040000,0.780100,0.898900,0.898900,32719
2011-02-19,0.898900,0.980000,0.837600,0.949000,0.949000,3454
2011-02-20,0.949000,0.949000,0.830000,0.850000,0.850000,8503
2011-02-21,0.850000,0.879600,0.831300,0.834500,0.834500,1435
2011-02-22,0.834500,0.950000,0.831300,0.870200,0.870200,10650
2011-02-23,0.870200,0.945000,0.868100,0.900000,0.900000,6057
2011-02-24,0.900000,1.000000,0.900000,0.997400,0.997400,12708
2011-02-25,0.997400,0.999800,0.911100,0.911100,0.911100,4276
2011-02-26,0.911100,0.970000,0.910600,0.958000,0.958000,4452
2011-02-27,0.958000,0.958000,0.890000,0.890000,0.890000,21576
2011-02-28,0.890000,0.920000,0.845000,0.860000,0.860000,4108
2011-03-01,0.860000,0.970000,0.850200,0.920200,0.920200,21413
2011-03-02,0.920200,0.940000,0.910200,0.939900,0.939900,2533
2011-03-03,0.939900,0.939900,0.910000,0.939100,0.939100,2520
2011-03-04,0.939100,0.939100,0.900100,0.901000,0.901000,2469
2011-03-05,0.901000,0.918900,0.811100,0.910300,0.910300,11115
2011-03-06,0.910300,0.909800,0.810000,0.899900,0.899900,10775
2011-03-07,0.899900,0.909000,0.846000,0.885000,0.885000,13527
2011-03-08,0.885000,0.885000,0.850000,0.870000,0.870000,3931
2011-03-09,0.870000,0.870000,0.850000,0.864500,0.864500,3881
2011-03-10,0.864500,0.932900,0.849700,0.932900,0.932900,7895
2011-03-11,0.932900,0.925000,0.860100,0.880000,0.880000,3301
2011-03-12,0.880000,0.919700,0.880000,0.918000,0.918000,4319
2011-03-13,0.918000,0.918000,0.889800,0.892500,0.892500,595
2011-03-14,0.892500,0.900000,0.880000,0.894900,0.894900,4676
2011-03-15,0.894900,0.894900,0.870000,0.870000,0.870000,2405
2011-03-16,0.870000,0.880000,0.836000,0.860000,0.860000,6761
2011-03-17,0.860000,0.880000,0.810000,0.825400,0.825400,6042
2011-03-18,0.825400,0.850600,0.710000,0.816500,0.816500,10971
2011-03-19,0.816500,0.797000,0.731300,0.765000,0.765000,7457
2011-03-20,0.765000,0.790000,0.740200,0.741100,0.741100,4502
2011-03-21,0.741100,0.772400,0.740500,0.759000,0.759000,2780
2011-03-22,0.759000,0.810000,0.740500,0.809000,0.809000,9499
2011-03-23,0.809000,0.850000,0.780000,0.849700,0.849700,11029
2011-03-24,0.849700,0.900000,0.826600,0.866900,0.866900,12259
2011-03-25,0.866900,0.890000,0.861000,0.883800,0.883800,4225
2011-03-26,0.883800,0.905000,0.841000,0.855200,0.855200,10250
2011-03-27,0.855200,0.872100,0.815200,0.820000,0.820000,4439
2011-03-27,0.820000,0.850000,0.760000,0.799000,0.799000,10141
2011-03-28,0.799000,0.799700,0.764800,0.792500,0.792500,3312
2011-03-29,0.792500,0.795000,0.766000,0.789700,0.789700,2532
2011-03-30,0.789700,0.801000,0.768000,0.784600,0.784600,5429
2011-03-31,0.784600,0.797000,0.774100,0.774100,0.774100,2483
2011-04-01,0.774100,0.799800,0.774100,0.782000,0.782000,1965
2011-04-02,0.782000,0.794900,0.777000,0.779000,0.779000,3074
2011-04-03,0.779000,0.785000,0.561900,0.680000,0.680000,21652
2011-04-04,0.680000,0.747800,0.580000,0.710000,0.710000,6522
2011-04-05,0.710000,0.750000,0.690200,0.740000,0.740000,6264
2011-04-06,0.740000,0.784900,0.720500,0.753800,0.753800,8178
2011-04-07,0.753800,0.799000,0.730900,0.750000,0.750000,13854
2011-04-08,0.750000,0.767600,0.720500,0.730000,0.730000,8940
2011-04-09,0.730000,0.758900,0.710000,0.736900,0.736900,3946
2011-04-10,0.736900,0.799000,0.710300,0.770000,0.770000,11255
2011-04-11,0.770000,0.899000,0.770300,0.860000,0.860000,41333
2011-04-12,0.860000,1.000000,0.860000,0.922500,0.922500,40467
2011-04-13,0.922500,1.000000,0.910000,1.000000,1.000000,29643
2011-04-14,1.000000,1.090000,0.911000,0.989900,0.989900,50488
2011-04-15,0.989900,1.100000,0.954100,1.050000,1.050000,30097
2011-04-16,1.050000,1.140000,1.030000,1.110000,1.110000,26085
2011-04-17,1.110000,1.200000,1.110000,1.160000,1.160000,31552
2011-04-18,1.160000,1.200000,1.140000,1.200000,1.200000,14782
2011-04-19,1.200000,1.200000,1.130000,1.140000,1.140000,24691
2011-04-20,1.140000,1.210000,1.140000,1.210000,1.210000,46345
2011-04-21,1.210000,1.410000,1.190000,1.410000,1.410000,50929
2011-04-22,1.410000,1.950000,1.320000,1.700000,1.700000,103242
2011-04-23,1.700000,1.950000,1.600000,1.630000,1.630000,36076
2011-04-24,1.630000,1.700000,1.520000,1.560000,1.560000,21226
2011-04-25,1.560000,1.790000,1.530000,1.790000,1.790000,40211
2011-04-26,1.790000,1.950000,1.720000,1.900000,1.900000,62403
2011-04-27,1.900000,2.650000,1.660000,2.210000,2.210000,203392
2011-04-28,2.210000,2.950000,2.210000,2.880000,2.880000,148954
2011-04-29,2.880000,4.150000,2.750000,3.500000,3.500000,214977
2011-04-30,3.500000,3.870000,2.500000,3.030000,3.030000,143521
2011-05-01,3.030000,3.500000,3.030000,3.200000,3.200000,59421
2011-05-02,3.200000,3.490000,3.110000,3.410000,3.410000,56187
2011-05-03,3.410000,3.580000,3.250000,3.410000,3.410000,59434
2011-05-04,3.410000,3.450000,3.330000,3.330000,3.330000,52331
2011-05-05,3.330000,3.610000,3.290000,3.450000,3.450000,80063
2011-05-06,3.450000,3.700000,3.430000,3.640000,3.640000,64359
2011-05-07,3.640000,3.940000,3.630000,3.870000,3.870000,79620
2011-05-08,3.870000,3.900000,3.690000,3.800000,3.800000,43805
2011-05-09,3.800000,5.990000,3.810000,5.810000,5.810000,266466
2011-05-10,5.810000,6.070000,4.600000,5.500000,5.500000,281496
2011-05-11,5.500000,6.490000,5.220000,6.300000,6.300000,184839
2011-05-12,6.300000,8.450000,6.320000,8.200000,8.200000,478840
2011-05-13,8.200000,8.900000,5.830000,7.200000,7.200000,435571
2011-05-14,7.200000,7.780000,6.200000,6.990000,6.990000,123255
2011-05-15,6.990000,8.500000,6.750000,8.030000,8.030000,343050
2011-05-16,8.030000,8.390000,6.980000,7.190000,7.190000,265868
2011-05-17,7.190000,7.500000,6.600000,6.880000,6.880000,181331
2011-05-18,6.880000,7.340000,6.610000,6.810000,6.810000,170134
2011-05-19,6.810000,7.100000,5.580000,5.590000,5.590000,278992
2011-05-20,5.590000,6.520000,5.580000,6.120000,6.120000,185640
2011-05-21,6.120000,6.760000,5.990000,6.690000,6.690000,154432
2011-05-22,6.690000,7.450000,6.690000,7.150000,7.150000,250601
2011-05-23,7.150000,7.510000,6.960000,7.420000,7.420000,211827
2011-05-24,7.420000,9.330000,7.220000,8.400000,8.400000,510905
2011-05-25,8.400000,8.990000,8.010000,8.800000,8.800000,244820
2011-05-26,8.800000,8.830000,8.500000,8.500000,8.500000,125149
2011-05-27,8.500000,8.700000,8.110000,8.300000,8.300000,103463
2011-05-28,8.300000,8.490000,8.100000,8.430000,8.430000,62138
2011-05-29,8.430000,9.000000,8.250000,8.800000,8.800000,154258
2011-05-30,8.800000,9.500000,8.100000,8.740000,8.740000,406882
2011-05-31,8.740000,9.700000,8.300000,9.570000,9.570000,400564
2011-06-01,9.570000,10.890000,9.500000,10.600000,10.600000,415112
2011-06-02,10.600000,14.500000,10.580000,14.290000,14.290000,954513
2011-06-03,14.290000,18.889999,14.040000,18.889999,18.889999,729670
2011-06-04,18.889999,19.000000,16.200001,16.700001,16.700001,420612
2011-06-05,16.700001,19.230000,16.450001,18.549999,18.549999,1016927
2011-06-06,18.549999,24.320000,18.260000,23.920000,23.920000,1068903
2011-06-07,23.920000,31.910000,22.209999,29.600000,29.600000,2858820
2011-06-08,29.600000,31.500000,26.150000,28.920000,28.920000,1861589
2011-06-09,28.920000,29.400000,20.010000,23.950001,23.950001,2274786
2011-06-10,23.950001,23.990000,13.000000,14.650000,14.650000,2146587
2011-06-11,14.650000,24.990000,10.250000,18.549999,18.549999,2451134
2011-06-12,18.549999,24.500000,16.000000,19.840000,19.840000,1476239
2011-06-13,19.840000,20.500000,18.000000,19.280001,19.280001,696003
2011-06-14,19.280001,20.000000,19.020000,19.490000,19.490000,545336
2011-06-15,19.490000,19.889999,17.000000,17.000000,17.000000,927743
2011-06-16,17.000000,18.340000,13.000000,15.680000,15.680000,1684353
2011-06-17,15.680000,16.950001,15.050000,16.889999,16.889999,569949
2011-06-18,16.889999,18.879999,16.850000,17.510000,17.510000,536267
2011-06-19,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-20,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-21,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-22,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-23,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-24,17.510000,17.510000,17.510000,17.510000,17.510000,0
2011-06-25,17.510000,17.510000,14.010000,16.450001,16.450001,234621
2011-06-26,16.450001,18.000000,15.000000,16.750000,16.750000,535096
2011-06-27,16.750000,17.520000,16.500000,16.950001,16.950001,413032
2011-06-28,16.950001,17.200001,16.670000,16.850000,16.850000,355303
2011-06-29,16.850000,17.000000,15.730000,16.100000,16.100000,577145
2011-06-30,16.100000,16.740000,15.260000,15.400000,15.400000,529197
2011-07-01,15.400000,15.800000,15.270000,15.400000,15.400000,302134
2011-07-02,15.400000,15.690000,15.310000,15.440000,15.440000,259875
2011-07-03,15.440000,15.490000,13.140000,13.860000,13.860000,756913
2011-07-04,13.860000,15.000000,11.000000,12.910000,12.910000,1076305
2011-07-05,12.910000,16.500000,12.670000,14.780000,14.780000,1655319
2011-07-06,14.780000,15.900000,14.500000,14.780000,14.780000,825452
2011-07-07,14.780000,15.640000,13.900000,14.310000,14.310000,500143
2011-07-08,14.310000,14.700000,14.020000,14.380000,14.380000,171329
2011-07-09,14.380000,15.680000,14.350000,14.900000,14.900000,682903
2011-07-10,14.900000,15.200000,13.800000,14.210000,14.210000,706457
2011-07-11,14.210000,14.640000,13.900000,14.010000,14.010000,372986
2011-07-12,14.010000,14.150000,13.910000,13.950000,13.950000,145032
2011-07-13,13.950000,14.070000,13.700000,13.990000,13.990000,245982
2011-07-14,13.990000,14.090000,13.500000,13.810000,13.810000,344982
2011-07-15,13.810000,13.810000,13.500000,13.720000,13.720000,235142
2011-07-16,13.720000,13.750000,13.020000,13.160000,13.160000,458510
2011-07-17,13.160000,13.920000,12.510000,13.480000,13.480000,988903
2011-07-18,13.480000,14.700000,13.440000,13.850000,13.850000,948485
2011-07-19,13.850000,14.000000,13.400000,13.690000,13.690000,317332
2011-07-20,13.690000,13.780000,13.400000,13.610000,13.610000,341665
2011-07-21,13.610000,13.810000,13.450000,13.700000,13.700000,207044
2011-07-22,13.700000,13.760000,13.510000,13.680000,13.680000,306380
2011-07-23,13.680000,14.100000,13.600000,13.980000,13.980000,369041
2011-07-24,13.980000,14.720000,13.760000,14.050000,14.050000,448277
2011-07-25,14.050000,14.050000,13.770000,13.880000,13.880000,233585
2011-07-26,13.880000,14.130000,13.850000,13.940000,13.940000,160645
2011-07-27,13.940000,13.940000,13.310000,13.490000,13.490000,445690
2011-07-28,13.490000,13.700000,13.330000,13.500000,13.500000,98020
2011-07-29,13.500000,13.630000,13.450000,13.530000,13.530000,82590
2011-07-30,13.530000,14.900000,12.830000,13.350000,13.350000,618135
2011-07-31,13.350000,13.550000,12.850000,13.090000,13.090000,286373
2011-08-01,13.090000,13.100000,11.500000,12.050000,12.050000,709463
2011-08-02,12.050000,12.160000,8.700000,9.260000,9.260000,943628
2011-08-03,9.260000,11.150000,9.270000,10.750000,10.750000,529876
2011-08-04,10.750000,10.990000,9.500000,9.800000,9.800000,315866
2011-08-05,9.800000,9.950000,5.740000,6.550000,6.550000,801213
2011-08-06,6.550000,9.470000,6.010000,7.900000,7.900000,693796
2011-08-07,7.900000,8.160000,7.060000,7.800000,7.800000,263570
2011-08-08,7.800000,12.100000,7.670000,9.990000,9.990000,1112123
2011-08-09,9.990000,10.400000,9.500000,9.980000,9.980000,242598
2011-08-10,9.980000,10.500000,8.450000,9.460000,9.460000,550577
2011-08-11,9.460000,9.800000,8.910000,9.460000,9.460000,387476
2011-08-12,9.460000,10.250000,9.280000,10.130000,10.130000,291543
2011-08-13,10.130000,11.240000,9.620000,10.800000,10.800000,468353
2011-08-14,10.800000,11.890000,10.720000,11.150000,11.150000,431203
2011-08-15,11.150000,11.320000,10.810000,10.960000,10.960000,169357
2011-08-16,10.960000,11.100000,10.660000,10.950000,10.950000,249104
2011-08-17,10.950000,11.050000,10.810000,10.830000,10.830000,89515
2011-08-18,10.830000,11.810000,10.830000,11.650000,11.650000,384289
2011-08-19,11.650000,11.690000,11.400000,11.450000,11.450000,113880
2011-08-20,11.450000,11.510000,11.310000,11.310000,11.310000,99220
2011-08-21,11.310000,11.500000,10.510000,10.900000,10.900000,407895
2011-08-22,10.900000,11.300000,10.810000,10.940000,10.940000,141019
2011-08-23,10.940000,11.080000,10.830000,10.850000,10.850000,85516
2011-08-24,10.850000,10.890000,9.100000,9.660000,9.660000,555232
2011-08-25,9.660000,9.890000,7.640000,8.180000,8.180000,718309
2011-08-26,8.180000,9.110000,8.120000,8.590000,8.590000,189777
2011-08-27,8.590000,9.480000,8.450000,9.070000,9.070000,216706
2011-08-28,9.070000,9.270000,8.650000,8.970000,8.970000,193411
2011-08-29,8.970000,9.000000,8.550000,8.790000,8.790000,103338
2011-08-30,8.790000,8.790000,8.010000,8.200000,8.200000,164091
2011-08-31,8.200000,8.360000,8.100000,8.210000,8.210000,97874
2011-09-01,8.210000,8.710000,8.230000,8.640000,8.640000,141975
2011-09-02,8.640000,8.690000,8.360000,8.480000,8.480000,59247
2011-09-03,8.480000,8.490000,7.850000,8.180000,8.180000,160817
2011-09-04,8.180000,8.190000,7.250000,7.610000,7.610000,234672
2011-09-05,7.610000,7.660000,6.120000,6.860000,6.860000,555289
2011-09-06,6.860000,7.600000,6.530000,7.190000,7.190000,348836
2011-09-07,7.190000,7.200000,6.510000,6.530000,6.530000,216888
2011-09-08,6.530000,6.580000,4.180000,5.030000,5.030000,1154613
2011-09-09,5.030000,5.490000,4.630000,4.770000,4.770000,223562
2011-09-10,4.770000,7.400000,4.600000,5.860000,5.860000,873010
2011-09-11,5.860000,6.580000,5.410000,6.080000,6.080000,385739
2011-09-12,6.080000,6.090000,5.700000,5.800000,5.800000,138683
2011-09-13,5.800000,5.850000,5.320000,5.620000,5.620000,243197
2011-09-14,5.620000,5.620000,4.440000,4.840000,4.840000,429502
2011-09-15,4.840000,4.990000,4.610000,4.820000,4.820000,152408
2011-09-16,4.820000,4.930000,4.700000,4.770000,4.770000,97582
2011-09-17,4.770000,5.600000,4.720000,5.200000,5.200000,229468
2011-09-18,5.200000,5.640000,4.900000,5.460000,5.460000,263597
2011-09-19,5.460000,6.800000,5.450000,6.110000,6.110000,713430
2011-09-20,6.110000,6.290000,5.060000,5.610000,5.610000,383918
2011-09-21,5.610000,5.830000,5.290000,5.430000,5.430000,175258
2011-09-22,5.430000,5.710000,5.410000,5.550000,5.550000,312415
2011-09-23,5.550000,5.640000,5.320000,5.470000,5.470000,97847
2011-09-24,5.470000,5.490000,5.320000,5.330000,5.330000,51288
2011-09-25,5.330000,5.400000,4.720000,4.870000,4.870000,277987
2011-09-26,4.870000,5.130000,4.780000,4.920000,4.920000,121363
2011-09-27,4.920000,4.970000,4.630000,4.770000,4.770000,146110
2011-09-28,4.770000,4.800000,4.670000,4.780000,4.780000,66817
2011-09-29,4.780000,5.350000,4.740000,5.140000,5.140000,208038
2011-09-30,5.140000,5.250000,4.860000,5.030000,5.030000,118531
2011-10-01,5.030000,5.100000,4.910000,5.030000,5.030000,52128
2011-10-02,5.030000,5.040000,4.890000,5.020000,5.020000,85880
2011-10-03,5.020000,5.030000,4.920000,4.960000,4.960000,78377
2011-10-04,4.960000,5.030000,4.830000,4.870000,4.870000,86107
2011-10-05,4.870000,4.900000,4.500000,4.730000,4.730000,256723
2011-10-06,4.730000,4.800000,3.780000,4.270000,4.270000,418394
2011-10-07,4.270000,4.340000,3.830000,4.010000,4.010000,159656
2011-10-08,4.010000,4.390000,4.010000,4.100000,4.100000,158762
2011-10-09,4.100000,4.200000,4.010000,4.100000,4.100000,69188
2011-10-10,4.100000,4.100000,3.850000,3.930000,3.930000,162268
2011-10-11,3.930000,4.450000,3.900000,4.150000,4.150000,282490
2011-10-12,4.150000,4.200000,4.000000,4.050000,4.050000,80377
2011-10-13,4.050000,4.110000,3.950000,3.990000,3.990000,80464
2011-10-14,3.990000,4.050000,3.710000,3.840000,3.840000,163851
2011-10-15,3.840000,3.900000,3.400000,3.560000,3.560000,131714
2011-10-16,3.560000,3.740000,2.260000,2.560000,2.560000,591902
2011-10-17,2.560000,2.900000,2.310000,2.420000,2.420000,229826
2011-10-18,2.420000,2.540000,2.040000,2.270000,2.270000,232324
2011-10-19,2.270000,2.390000,2.220000,2.350000,2.350000,113046
2011-10-20,2.350000,2.720000,2.330000,2.570000,2.570000,185287
2011-10-21,2.570000,3.300000,2.550000,3.160000,3.160000,361119
2011-10-22,3.160000,3.200000,2.950000,3.170000,3.170000,114141
2011-10-23,3.170000,3.190000,2.480000,2.550000,2.550000,258830
2011-10-24,2.550000,3.040000,2.440000,2.770000,2.770000,278159
2011-10-25,2.770000,2.850000,2.650000,2.770000,2.770000,80877
2011-10-26,2.770000,3.090000,2.730000,3.040000,3.040000,171312
2011-10-27,3.040000,3.260000,2.910000,3.190000,3.190000,162799
2011-10-28,3.190000,3.830000,3.140000,3.580000,3.580000,281957
2011-10-29,3.580000,3.650000,3.200000,3.270000,3.270000,171427
2011-10-31,3.270000,3.320000,3.070000,3.250000,3.250000,98715
2011-11-01,3.250000,3.350000,3.070000,3.150000,3.150000,120727
2011-11-02,3.150000,3.440000,3.140000,3.250000,3.250000,104522
2011-11-03,3.250000,3.280000,3.100000,3.150000,3.150000,78756
2011-11-04,3.150000,3.210000,3.010000,3.110000,3.110000,123573
2011-11-05,3.110000,3.150000,2.850000,2.970000,2.970000,159571
2011-11-06,2.970000,3.000000,2.920000,2.960000,2.960000,51037
2011-11-07,2.960000,3.030000,2.950000,3.010000,3.010000,71961
2011-11-08,3.010000,3.210000,3.010000,3.040000,3.040000,186440
2011-11-09,3.040000,3.110000,2.890000,2.950000,2.950000,156655
2011-11-10,2.950000,2.970000,2.800000,2.840000,2.840000,97395
2011-11-11,2.840000,3.110000,2.820000,3.080000,3.080000,133312
2011-11-12,3.080000,3.110000,3.010000,3.030000,3.030000,62326
2011-11-13,3.030000,3.050000,2.950000,3.000000,3.000000,28888
2011-11-14,3.000000,3.000000,2.100000,2.220000,2.220000,957693
2011-11-15,2.220000,2.490000,2.110000,2.330000,2.330000,175520
2011-11-16,2.330000,2.600000,2.300000,2.560000,2.560000,108654
2011-11-17,2.560000,2.590000,1.990000,2.250000,2.250000,261039
2011-11-18,2.250000,2.390000,2.000000,2.050000,2.050000,210125
2011-11-19,2.050000,2.260000,2.000000,2.200000,2.200000,169806
2011-11-20,2.200000,2.500000,2.150000,2.200000,2.200000,182015
2011-11-21,2.200000,2.310000,2.170000,2.290000,2.290000,93197
2011-11-22,2.290000,2.350000,2.250000,2.330000,2.330000,78934
2011-11-23,2.330000,2.380000,2.270000,2.330000,2.330000,92955
2011-11-24,2.330000,2.560000,2.310000,2.430000,2.430000,211558
2011-11-25,2.430000,2.530000,2.370000,2.510000,2.510000,109592
2011-11-26,2.510000,2.530000,2.410000,2.470000,2.470000,89621
2011-11-27,2.470000,2.490000,2.420000,2.480000,2.480000,55832
2011-11-28,2.480000,2.550000,2.440000,2.550000,2.550000,103409
2011-11-29,2.550000,2.980000,2.540000,2.750000,2.750000,503908
2011-11-30,2.750000,3.090000,2.730000,2.970000,2.970000,349861
2011-12-01,2.970000,3.140000,2.930000,3.060000,3.060000,195016
2011-12-02,3.060000,3.140000,3.030000,3.120000,3.120000,178018
2011-12-03,3.120000,3.130000,2.750000,2.790000,2.790000,360981
2011-12-04,2.790000,2.900000,2.610000,2.830000,2.830000,261745
2011-12-05,2.830000,2.930000,2.780000,2.880000,2.880000,88678
2011-12-06,2.880000,3.050000,2.870000,3.030000,3.030000,165517
2011-12-07,3.030000,3.080000,2.930000,2.990000,2.990000,174201
2011-12-08,2.990000,3.010000,2.880000,2.980000,2.980000,117824
2011-12-09,2.980000,3.040000,2.930000,2.970000,2.970000,102810
2011-12-10,2.970000,3.130000,2.930000,3.050000,3.050000,225642
2011-12-11,3.050000,3.380000,2.990000,3.250000,3.250000,346453
2011-12-12,3.250000,3.290000,3.080000,3.140000,3.140000,126940
2011-12-13,3.140000,3.250000,3.140000,3.250000,3.250000,104930
2011-12-14,3.250000,3.250000,2.990000,3.150000,3.150000,225975
2011-12-15,3.150000,3.210000,3.110000,3.200000,3.200000,95417
2011-12-16,3.200000,3.220000,3.150000,3.200000,3.200000,95114
2011-12-17,3.200000,3.230000,3.160000,3.200000,3.200000,52586
2011-12-18,3.200000,3.220000,3.180000,3.190000,3.190000,34542
2011-12-19,3.190000,3.700000,3.190000,3.520000,3.520000,476965
2011-12-20,3.520000,4.500000,3.480000,3.950000,3.950000,739231
2011-12-21,3.950000,4.040000,3.810000,3.890000,3.890000,191659
2011-12-22,3.890000,3.990000,3.510000,3.890000,3.890000,216558
2011-12-23,3.890000,3.950000,3.820000,3.950000,3.950000,80030
2011-12-24,3.950000,3.970000,3.860000,3.940000,3.940000,58567
2011-12-25,3.940000,4.390000,3.780000,4.220000,4.220000,334511
2011-12-26,4.220000,4.310000,3.810000,4.020000,4.020000,358539
2011-12-27,4.020000,4.100000,3.960000,4.070000,4.070000,121501
2011-12-28,4.070000,4.250000,3.990000,4.190000,4.190000,140029
2011-12-29,4.190000,4.330000,4.120000,4.170000,4.170000,223710
2011-12-30,4.170000,4.300000,4.060000,4.250000,4.250000,172118
2011-12-31,4.250000,5.000000,4.200000,4.720000,4.720000,596240
2012-01-01,4.720000,5.500000,4.620000,5.270000,5.270000,553045
2012-01-02,5.270000,5.470000,4.800000,5.220000,5.220000,360357
2012-01-03,5.220000,5.290000,4.650000,4.880000,4.880000,619170
2012-01-04,4.880000,5.700000,4.750000,5.570000,5.570000,688717
2012-01-05,5.570000,7.220000,5.570000,6.950000,6.950000,1130623
2012-01-06,6.950000,7.210000,6.130000,6.700000,6.700000,1481327
2012-01-07,6.700000,7.020000,6.380000,6.810000,6.810000,325053
2012-01-08,6.810000,7.200000,6.730000,7.110000,7.110000,403151
2012-01-09,7.110000,7.190000,5.810000,6.330000,6.330000,960592
2012-01-10,6.330000,6.890000,6.000000,6.360000,6.360000,705056
2012-01-11,6.360000,7.140000,6.410000,6.900000,6.900000,677642
2012-01-12,6.900000,7.000000,6.340000,6.800000,6.800000,944165
2012-01-13,6.800000,6.800000,6.400000,6.410000,6.410000,398312
2012-01-14,6.410000,6.950000,6.220000,6.750000,6.750000,935192
2012-01-15,6.750000,7.080000,6.740000,7.000000,7.000000,429700
2012-01-16,7.000000,7.190000,6.510000,6.680000,6.680000,837413
2012-01-17,6.680000,6.950000,4.640000,5.600000,5.600000,1288538
2012-01-18,5.600000,6.950000,5.100000,5.920000,5.920000,1354753
2012-01-19,5.920000,6.360000,5.870000,6.360000,6.360000,709705
2012-01-20,6.360000,6.580000,6.260000,6.490000,6.490000,429803
2012-01-21,6.490000,6.550000,6.100000,6.180000,6.180000,407116
2012-01-22,6.180000,6.450000,6.100000,6.310000,6.310000,282233
2012-01-23,6.310000,6.390000,6.210000,6.360000,6.360000,111630
2012-01-24,6.360000,6.390000,6.220000,6.290000,6.290000,224665
2012-01-25,6.290000,6.320000,5.500000,5.750000,5.750000,782053
2012-01-26,5.750000,5.920000,5.300000,5.340000,5.340000,692624
2012-01-27,5.340000,5.510000,5.050000,5.290000,5.290000,611581
2012-01-28,5.290000,5.760000,5.260000,5.630000,5.630000,499881
2012-01-29,5.630000,5.700000,5.330000,5.380000,5.380000,254457
2012-01-30,5.380000,5.600000,5.370000,5.490000,5.490000,233179
2012-01-31,5.490000,5.650000,5.430000,5.480000,5.480000,267099
2012-02-01,5.480000,6.200000,5.470000,6.080000,6.080000,672632
2012-02-02,6.080000,6.200000,5.820000,6.100000,6.100000,328716
2012-02-03,6.100000,6.140000,5.720000,5.960000,5.960000,350818
2012-02-04,5.960000,5.990000,5.840000,5.870000,5.870000,122071
2012-02-05,5.870000,5.880000,5.450000,5.690000,5.690000,683010
2012-02-06,5.690000,5.720000,5.450000,5.450000,5.450000,500693
2012-02-07,5.450000,5.780000,5.450000,5.690000,5.690000,408854
2012-02-08,5.690000,5.850000,5.300000,5.600000,5.600000,1342007
2012-02-09,5.600000,5.920000,5.500000,5.830000,5.830000,516915
2012-02-10,5.830000,5.990000,5.800000,5.910000,5.910000,230967
2012-02-11,5.910000,6.000000,5.540000,5.600000,5.600000,397688
2012-02-12,5.600000,5.850000,5.430000,5.510000,5.510000,459004
2012-02-13,5.510000,5.720000,5.200000,5.260000,5.260000,909500
2012-02-14,5.260000,5.450000,4.210000,4.460000,4.460000,1399443
2012-02-15,4.460000,4.880000,4.200000,4.330000,4.330000,741639
2012-02-16,4.330000,4.440000,3.880000,4.270000,4.270000,697818
2012-02-17,4.270000,4.770000,4.230000,4.410000,4.410000,606244
2012-02-18,4.410000,4.500000,4.120000,4.220000,4.220000,300903
2012-02-19,4.220000,4.520000,4.180000,4.390000,4.390000,271300
2012-02-20,4.390000,4.470000,4.290000,4.360000,4.360000,162939
2012-02-21,4.360000,4.400000,4.210000,4.270000,4.270000,222970
2012-02-22,4.270000,4.540000,4.270000,4.420000,4.420000,460671
2012-02-23,4.420000,5.200000,4.420000,5.010000,5.010000,792557
2012-02-24,5.010000,5.100000,4.830000,5.030000,5.030000,446896
2012-02-25,5.030000,5.070000,4.650000,4.770000,4.770000,420213
2012-02-26,4.770000,5.100000,4.770000,4.920000,4.920000,347092
2012-02-27,4.920000,4.990000,4.890000,4.960000,4.960000,145288
2012-02-28,4.960000,5.000000,4.740000,4.870000,4.870000,305075
2012-02-29,4.870000,4.900000,4.800000,4.860000,4.860000,129089
2012-03-01,4.860000,4.990000,4.860000,4.920000,4.920000,218150
2012-03-02,4.920000,4.950000,4.510000,4.700000,4.700000,613272
2012-03-03,4.700000,4.780000,4.510000,4.610000,4.610000,187646
2012-03-04,4.610000,4.950000,4.610000,4.820000,4.820000,283142
2012-03-05,4.820000,5.050000,4.820000,4.980000,4.980000,325526
2012-03-06,4.980000,5.070000,4.900000,4.990000,4.990000,221579
2012-03-07,4.990000,5.050000,4.840000,4.940000,4.940000,227645
2012-03-08,4.940000,5.000000,4.760000,4.930000,4.930000,283093
2012-03-09,4.930000,4.950000,4.820000,4.860000,4.860000,160227
2012-03-10,4.860000,4.910000,4.750000,4.830000,4.830000,135426
2012-03-11,4.830000,4.990000,4.810000,4.910000,4.910000,208576
2012-03-12,4.910000,4.950000,4.860000,4.890000,4.890000,108198
2012-03-13,4.890000,5.410000,4.870000,5.270000,5.270000,656673
2012-03-14,5.270000,5.450000,5.250000,5.380000,5.380000,337721
2012-03-15,5.380000,5.450000,5.260000,5.330000,5.330000,219063
2012-03-16,5.330000,5.400000,5.300000,5.340000,5.340000,174983
2012-03-17,5.340000,5.400000,5.210000,5.220000,5.220000,207915
2012-03-18,5.220000,5.340000,5.210000,5.280000,5.280000,120310
2012-03-19,5.280000,5.310000,4.500000,4.690000,4.690000,922722
2012-03-20,4.690000,4.900000,4.590000,4.840000,4.840000,318065
2012-03-21,4.840000,4.870000,4.750000,4.810000,4.810000,223605
2012-03-22,4.810000,4.880000,4.600000,4.700000,4.700000,276226
2012-03-23,4.700000,4.790000,4.600000,4.690000,4.690000,254329
2012-03-24,4.690000,4.730000,4.600000,4.680000,4.680000,181738
2012-03-25,4.680000,4.680000,4.300000,4.550000,4.550000,322035
2012-03-25,4.550000,4.740000,4.520000,4.620000,4.620000,324896
2012-03-26,4.620000,4.850000,4.490000,4.810000,4.810000,342922
2012-03-27,4.810000,4.840000,4.720000,4.790000,4.790000,182050
2012-03-28,4.790000,4.860000,4.710000,4.810000,4.810000,180963
2012-03-29,4.810000,4.880000,4.720000,4.860000,4.860000,187496
2012-03-30,4.860000,4.950000,4.820000,4.910000,4.910000,173670
2012-03-31,4.910000,4.920000,4.730000,4.830000,4.830000,172377
2012-04-01,4.830000,5.080000,4.760000,4.970000,4.970000,398480
2012-04-02,4.970000,4.990000,4.810000,4.950000,4.950000,384710
2012-04-03,4.950000,4.970000,4.890000,4.910000,4.910000,251784
2012-04-04,4.910000,4.930000,4.870000,4.920000,4.920000,165880
2012-04-05,4.920000,4.980000,4.880000,4.950000,4.950000,287735
2012-04-06,4.950000,4.950000,4.690000,4.690000,4.690000,388783
2012-04-07,4.690000,4.800000,4.620000,4.790000,4.790000,197917
2012-04-08,4.790000,4.880000,4.730000,4.870000,4.870000,187709
2012-04-09,4.870000,4.900000,4.760000,4.840000,4.840000,256671
2012-04-10,4.840000,4.980000,4.790000,4.930000,4.930000,327827
2012-04-11,4.930000,4.950000,4.840000,4.920000,4.920000,226872
2012-04-12,4.920000,4.940000,4.730000,4.940000,4.940000,452385
2012-04-13,4.940000,5.030000,4.900000,4.960000,4.960000,317996
2012-04-14,4.960000,4.980000,4.860000,4.970000,4.970000,163921
2012-04-15,4.970000,4.980000,4.910000,4.930000,4.930000,154236
2012-04-16,4.930000,5.020000,4.930000,4.980000,4.980000,151983
2012-04-17,4.980000,5.180000,4.960000,5.120000,5.120000,401659
2012-04-18,5.120000,5.190000,5.100000,5.140000,5.140000,240310
2012-04-19,5.140000,5.480000,5.100000,5.350000,5.350000,544263
2012-04-20,5.350000,5.480000,5.110000,5.260000,5.260000,321118
2012-04-21,5.260000,5.320000,5.100000,5.200000,5.200000,192195
2012-04-22,5.200000,5.220000,4.960000,4.960000,4.960000,252978
2012-04-23,4.960000,5.200000,4.950000,5.100000,5.100000,360126
2012-04-24,5.100000,5.180000,5.040000,5.130000,5.130000,182736
2012-04-25,5.130000,5.170000,4.990000,5.100000,5.100000,291333
2012-04-26,5.100000,5.120000,5.030000,5.110000,5.110000,131461
2012-04-27,5.110000,5.110000,4.850000,4.980000,4.980000,453939
2012-04-28,4.980000,5.020000,4.880000,4.900000,4.900000,109717
2012-04-29,4.900000,5.000000,4.870000,4.950000,4.950000,275744
2012-04-30,4.950000,5.000000,4.920000,5.000000,5.000000,181986
2012-05-01,5.000000,5.180000,4.970000,5.070000,5.070000,487937
2012-05-02,5.070000,5.180000,5.020000,5.130000,5.130000,180427
2012-05-03,5.130000,5.150000,5.070000,5.070000,5.070000,223210
2012-05-04,5.070000,5.120000,5.030000,5.080000,5.080000,95532
2012-05-05,5.080000,5.100000,5.010000,5.050000,5.050000,97474
2012-05-06,5.050000,5.100000,4.970000,5.060000,5.060000,232779
2012-05-07,5.060000,5.100000,4.960000,5.050000,5.050000,342801
2012-05-08,5.050000,5.100000,5.000000,5.040000,5.040000,196640
2012-05-09,5.040000,5.130000,4.800000,4.850000,4.850000,347144
2012-05-10,4.850000,5.000000,4.800000,4.960000,4.960000,311100
2012-05-11,4.960000,5.000000,4.920000,4.950000,4.950000,103382
2012-05-12,4.950000,5.000000,4.920000,4.930000,4.930000,69673
2012-05-13,4.930000,5.040000,4.900000,5.010000,5.010000,263695
2012-05-14,5.010000,5.040000,4.950000,5.040000,5.040000,220957
2012-05-15,5.040000,5.130000,5.000000,5.090000,5.090000,351814
2012-05-16,5.090000,5.100000,5.050000,5.100000,5.100000,135248
2012-05-17,5.100000,5.130000,5.060000,5.120000,5.120000,268289
2012-05-18,5.120000,5.140000,5.070000,5.100000,5.100000,118319
2012-05-19,5.100000,5.150000,5.090000,5.090000,5.090000,95644
2012-05-20,5.090000,5.130000,5.060000,5.100000,5.100000,171340
2012-05-21,5.100000,5.120000,5.050000,5.100000,5.100000,237263
2012-05-22,5.100000,5.170000,5.070000,5.140000,5.140000,271619
2012-05-23,5.140000,5.150000,5.070000,5.120000,5.120000,148029
2012-05-24,5.120000,5.150000,5.100000,5.150000,5.150000,118398
2012-05-25,5.150000,5.150000,5.100000,5.100000,5.100000,84985
2012-05-26,5.100000,5.150000,5.100000,5.140000,5.140000,80709
2012-05-27,5.140000,5.160000,5.110000,5.140000,5.140000,141508
2012-05-28,5.140000,5.160000,5.010000,5.150000,5.150000,313167
2012-05-29,5.150000,5.170000,5.100000,5.140000,5.140000,205489
2012-05-30,5.140000,5.200000,5.110000,5.180000,5.180000,203750
2012-05-31,5.180000,5.280000,5.180000,5.270000,5.270000,234080
2012-06-01,5.270000,5.270000,5.210000,5.250000,5.250000,79520
2012-06-02,5.250000,5.250000,5.210000,5.210000,5.210000,66238
2012-06-03,5.210000,5.280000,5.180000,5.270000,5.270000,268035
2012-06-04,5.270000,5.500000,5.220000,5.440000,5.440000,452286
2012-06-05,5.440000,5.490000,5.390000,5.460000,5.460000,221376
2012-06-06,5.460000,5.590000,5.410000,5.590000,5.590000,264420
2012-06-07,5.590000,5.660000,5.560000,5.630000,5.630000,302527
2012-06-08,5.630000,5.700000,5.460000,5.560000,5.560000,206719
2012-06-09,5.560000,5.580000,5.430000,5.470000,5.470000,134034
2012-06-10,5.470000,5.600000,5.430000,5.570000,5.570000,221882
2012-06-11,5.570000,5.750000,5.500000,5.700000,5.700000,442662
2012-06-12,5.700000,5.960000,5.660000,5.930000,5.930000,335216
2012-06-13,5.930000,5.970000,5.810000,5.950000,5.950000,206567
2012-06-14,5.950000,6.590000,5.880000,6.500000,6.500000,401826
2012-06-15,6.500000,6.600000,6.260000,6.400000,6.400000,505216
2012-06-16,6.400000,6.530000,6.100000,6.160000,6.160000,308913
2012-06-17,6.160000,6.360000,6.030000,6.310000,6.310000,293446
2012-06-18,6.310000,6.530000,6.280000,6.500000,6.500000,282752
2012-06-19,6.500000,6.710000,6.450000,6.670000,6.670000,423271
2012-06-20,6.670000,6.800000,6.560000,6.680000,6.680000,347681
2012-06-21,6.680000,6.800000,6.430000,6.550000,6.550000,374175
2012-06-22,6.550000,6.650000,6.400000,6.430000,6.430000,130792
2012-06-23,6.430000,6.470000,6.350000,6.350000,6.350000,217549
2012-06-24,6.350000,6.450000,6.220000,6.300000,6.300000,395654
2012-06-25,6.300000,6.470000,6.290000,6.420000,6.420000,311935
2012-06-26,6.420000,6.650000,6.400000,6.650000,6.650000,274046
2012-06-27,6.650000,6.670000,6.490000,6.610000,6.610000,282297
2012-06-28,6.610000,6.680000,6.540000,6.650000,6.650000,174369
2012-06-29,6.650000,6.690000,6.600000,6.690000,6.690000,137136
2012-06-30,6.690000,6.690000,6.540000,6.630000,6.630000,135823
2012-07-01,6.630000,6.770000,6.580000,6.760000,6.760000,217005
2012-07-02,6.760000,6.760000,6.400000,6.450000,6.450000,465280
2012-07-03,6.450000,6.550000,6.450000,6.510000,6.510000,217804
2012-07-04,6.510000,6.770000,6.480000,6.670000,6.670000,301701
2012-07-05,6.670000,6.720000,6.550000,6.650000,6.650000,286978
2012-07-06,6.650000,6.870000,6.630000,6.760000,6.760000,257213
2012-07-07,6.760000,6.860000,6.720000,6.800000,6.800000,123756
2012-07-08,6.800000,7.100000,6.740000,7.020000,7.020000,425223
2012-07-09,7.020000,7.250000,6.960000,7.200000,7.200000,497668
2012-07-10,7.200000,7.260000,7.020000,7.150000,7.150000,297644
2012-07-11,7.150000,7.900000,7.100000,7.760000,7.760000,471834
2012-07-12,7.760000,7.820000,7.420000,7.670000,7.670000,499441
2012-07-13,7.670000,7.670000,7.520000,7.540000,7.540000,121635
2012-07-14,7.540000,7.700000,7.450000,7.620000,7.620000,204616
2012-07-15,7.620000,8.650000,7.620000,8.500000,8.500000,835550
2012-07-16,8.500000,9.490000,7.320000,8.800000,8.800000,1757815
2012-07-17,8.800000,9.400000,8.500000,9.110000,9.110000,955210
2012-07-18,9.110000,9.230000,8.820000,8.870000,8.870000,438703
2012-07-19,8.870000,8.870000,7.600000,8.520000,8.520000,1267523
2012-07-20,8.520000,9.700000,7.960000,8.850000,8.850000,1242153
2012-07-21,8.850000,8.970000,8.270000,8.410000,8.410000,259113
2012-07-22,8.410000,9.200000,7.750000,8.450000,8.450000,1238579
2012-07-23,8.450000,8.850000,8.340000,8.600000,8.600000,353506
2012-07-24,8.600000,8.900000,8.370000,8.800000,8.800000,555883
2012-07-25,8.800000,8.900000,8.600000,8.900000,8.900000,283993
2012-07-26,8.900000,8.950000,8.810000,8.900000,8.900000,237223
2012-07-27,8.900000,8.930000,8.710000,8.890000,8.890000,143179
2012-07-28,8.890000,8.890000,8.700000,8.710000,8.710000,100508
2012-07-29,8.710000,9.150000,8.700000,9.100000,9.100000,458873
2012-07-30,9.100000,9.440000,9.080000,9.350000,9.350000,648746
2012-07-31,9.350000,9.650000,9.110000,9.550000,9.550000,647522
2012-08-01,9.550000,11.000000,9.410000,10.530000,10.530000,1283817
2012-08-02,10.530000,11.120000,10.300000,10.970000,10.970000,661588
2012-08-03,10.970000,11.300000,10.530000,10.980000,10.980000,575464
2012-08-04,10.980000,11.290000,10.110000,10.870000,10.870000,714863
2012-08-05,10.870000,11.190000,10.640000,10.860000,10.860000,562801
2012-08-06,10.860000,11.100000,10.650000,11.100000,11.100000,451978
2012-08-07,11.100000,11.150000,10.850000,11.060000,11.060000,345666
2012-08-08,11.060000,12.000000,10.800000,11.060000,11.060000,1153809
2012-08-09,11.060000,11.600000,11.010000,11.390000,11.390000,725605
2012-08-10,11.390000,11.600000,11.390000,11.510000,11.510000,250620
2012-08-11,11.510000,11.770000,11.450000,11.620000,11.620000,353092
2012-08-12,11.620000,12.050000,11.490000,12.040000,12.040000,637059
2012-08-13,12.040000,12.340000,11.890000,12.190000,12.190000,532302
2012-08-14,12.190000,13.250000,12.160000,13.250000,13.250000,725834
2012-08-15,13.250000,13.840000,12.500000,13.500000,13.500000,1277714
2012-08-16,13.500000,15.400000,10.600000,11.580000,11.580000,2930580
2012-08-17,11.580000,12.900000,11.020000,11.610000,11.610000,1045361
2012-08-18,11.610000,11.620000,7.580000,8.000000,8.000000,2170411
2012-08-19,8.000000,10.500000,7.810000,10.100000,10.100000,1835053
2012-08-20,10.100000,10.300000,9.700000,9.920000,9.920000,722740
2012-08-21,9.920000,10.100000,9.570000,9.810000,9.810000,665544
2012-08-22,9.810000,10.250000,9.710000,10.100000,10.100000,560012
2012-08-23,10.100000,10.620000,9.850000,10.600000,10.600000,945182
2012-08-24,10.600000,10.630000,10.200000,10.520000,10.520000,420388
2012-08-25,10.520000,10.620000,10.450000,10.610000,10.610000,277773
2012-08-26,10.610000,12.150000,10.540000,10.950000,10.950000,1957673
2012-08-27,10.950000,11.210000,10.500000,10.940000,10.940000,598168
2012-08-28,10.940000,11.130000,10.550000,10.920000,10.920000,581687
2012-08-29,10.920000,10.930000,10.600000,10.780000,10.780000,332208
2012-08-30,10.780000,10.830000,9.660000,10.160000,10.160000,690452
2012-08-31,10.160000,10.300000,9.780000,9.970000,9.970000,233777
2012-09-01,9.970000,10.360000,9.720000,10.200000,10.200000,251932
2012-09-02,10.200000,10.590000,10.090000,10.530000,10.530000,237264
2012-09-03,10.530000,10.530000,10.150000,10.380000,10.380000,359404
2012-09-04,10.380000,11.170000,10.260000,11.000000,11.000000,653374
2012-09-05,11.000000,11.290000,10.640000,11.180000,11.180000,733288
2012-09-06,11.180000,11.210000,10.950000,11.000000,11.000000,394463
2012-09-07,11.000000,11.140000,10.770000,11.040000,11.040000,266231
2012-09-08,11.040000,11.140000,10.920000,11.020000,11.020000,155002
2012-09-09,11.020000,11.190000,10.870000,11.170000,11.170000,467067
2012-09-10,11.170000,11.350000,10.880000,11.330000,11.330000,721708
2012-09-11,11.330000,11.390000,10.780000,11.360000,11.360000,657004
2012-09-12,11.360000,11.400000,11.220000,11.400000,11.400000,233401
2012-09-13,11.400000,11.800000,11.320000,11.670000,11.670000,500768
2012-09-14,11.670000,11.790000,11.600000,11.750000,11.750000,190511
2012-09-15,11.750000,11.990000,11.720000,11.870000,11.870000,359833
2012-09-16,11.870000,11.960000,11.770000,11.890000,11.890000,316662
2012-09-17,11.890000,12.350000,11.840000,12.250000,12.250000,494030
2012-09-18,12.250000,12.690000,12.150000,12.570000,12.570000,519593
2012-09-19,12.570000,12.660000,12.250000,12.280000,12.280000,406467
2012-09-20,12.280000,12.500000,12.010000,12.370000,12.370000,439674
2012-09-21,12.370000,12.400000,12.140000,12.240000,12.240000,183186
2012-09-22,12.240000,12.270000,11.630000,12.190000,12.190000,479223
2012-09-23,12.190000,12.300000,11.950000,12.100000,12.100000,330885
2012-09-24,12.100000,12.230000,12.010000,12.200000,12.200000,257174
2012-09-25,12.200000,12.460000,12.020000,12.270000,12.270000,287416
2012-09-26,12.270000,12.400000,12.210000,12.310000,12.310000,238051
2012-09-27,12.310000,12.450000,12.120000,12.390000,12.390000,329436
2012-09-28,12.390000,12.490000,12.210000,12.360000,12.360000,211507
2012-09-29,12.360000,12.450000,12.300000,12.400000,12.400000,96462
2012-09-30,12.400000,12.480000,12.320000,12.400000,12.400000,307618
2012-10-01,12.400000,12.880000,12.340000,12.840000,12.840000,642027
2012-10-02,12.840000,12.990000,12.680000,12.890000,12.890000,422995
2012-10-03,12.890000,13.090000,12.600000,12.850000,12.850000,488811
2012-10-04,12.850000,12.970000,12.510000,12.690000,12.690000,398427
2012-10-05,12.690000,12.860000,12.350000,12.510000,12.510000,310513
2012-10-06,12.510000,12.620000,11.700000,11.800000,11.800000,762812
2012-10-07,11.800000,11.950000,10.620000,11.780000,11.780000,1102329
2012-10-08,11.780000,12.350000,11.570000,11.900000,11.900000,559694
2012-10-09,11.900000,12.190000,11.770000,12.120000,12.120000,333351
2012-10-10,12.120000,12.150000,11.860000,12.030000,12.030000,238483
2012-10-11,12.030000,12.150000,11.920000,12.000000,12.000000,259522
2012-10-12,12.000000,12.110000,11.850000,11.860000,11.860000,141870
2012-10-13,11.860000,12.030000,11.500000,11.740000,11.740000,271135
2012-10-14,11.740000,11.990000,11.430000,11.840000,11.840000,317633
2012-10-15,11.840000,11.990000,11.500000,11.850000,11.850000,485720
2012-10-16,11.850000,11.960000,11.700000,11.810000,11.810000,279774
2012-10-17,11.810000,11.960000,11.750000,11.940000,11.940000,259855
2012-10-18,11.940000,11.970000,11.620000,11.740000,11.740000,272640
2012-10-19,11.740000,11.850000,11.560000,11.740000,11.740000,259113
2012-10-20,11.740000,11.770000,11.610000,11.630000,11.630000,109479
2012-10-21,11.630000,11.810000,11.470000,11.710000,11.710000,440140
2012-10-22,11.710000,12.000000,11.410000,11.650000,11.650000,637306
2012-10-23,11.650000,11.790000,11.590000,11.650000,11.650000,254132
2012-10-24,11.650000,11.700000,10.520000,10.860000,10.860000,934190
2012-10-25,10.860000,10.950000,9.740000,10.170000,10.170000,1020616
2012-10-26,10.170000,10.840000,9.820000,10.260000,10.260000,496747
2012-10-27,10.260000,10.950000,10.250000,10.700000,10.700000,236640
2012-10-29,10.700000,10.940000,10.320000,10.600000,10.600000,400173
2012-10-30,10.600000,10.890000,10.580000,10.890000,10.890000,279843
2012-10-31,10.890000,11.210000,10.710000,11.200000,11.200000,448359
2012-11-01,11.200000,11.280000,10.400000,10.570000,10.570000,550327
2012-11-02,10.570000,10.800000,10.330000,10.470000,10.470000,258957
2012-11-03,10.470000,10.650000,10.400000,10.640000,10.640000,176345
2012-11-04,10.640000,10.900000,10.510000,10.800000,10.800000,178761
2012-11-05,10.800000,10.880000,10.610000,10.750000,10.750000,233650
2012-11-06,10.750000,10.900000,10.670000,10.900000,10.900000,291515
2012-11-07,10.900000,11.220000,10.800000,10.920000,10.920000,348474
2012-11-08,10.920000,11.070000,10.750000,10.930000,10.930000,284556
2012-11-09,10.930000,10.980000,10.790000,10.820000,10.820000,159984
2012-11-10,10.820000,10.960000,10.750000,10.890000,10.890000,146349
2012-11-11,10.890000,10.940000,10.700000,10.870000,10.870000,136448
2012-11-12,10.870000,11.180000,10.770000,11.010000,11.010000,431080
2012-11-13,11.010000,11.130000,10.920000,10.950000,10.950000,184368
2012-11-14,10.950000,11.050000,10.820000,10.950000,10.950000,268636
2012-11-15,10.950000,11.300000,10.860000,11.200000,11.200000,353356
2012-11-16,11.200000,11.800000,11.170000,11.750000,11.750000,669422
2012-11-17,11.750000,11.800000,11.520000,11.790000,11.790000,223039
2012-11-18,11.790000,11.830000,11.620000,11.650000,11.650000,181716
2012-11-19,11.650000,11.840000,11.600000,11.800000,11.800000,295260
2012-11-20,11.800000,11.800000,11.570000,11.730000,11.730000,318291
2012-11-21,11.730000,11.780000,11.640000,11.770000,11.770000,225308
2012-11-22,11.770000,12.430000,11.670000,12.420000,12.420000,703582
2012-11-23,12.420000,12.410000,12.130000,12.350000,12.350000,233370
2012-11-24,12.350000,12.480000,12.250000,12.410000,12.410000,242058
2012-11-25,12.410000,12.600000,12.310000,12.480000,12.480000,299989
2012-11-26,12.480000,12.650000,11.890000,12.250000,12.250000,443753
2012-11-27,12.250000,12.340000,11.900000,12.200000,12.200000,401692
2012-11-28,12.200000,12.410000,12.100000,12.350000,12.350000,376900
2012-11-29,12.350000,12.600000,12.150000,12.450000,12.450000,329552
2012-11-30,12.450000,12.650000,12.420000,12.570000,12.570000,305812
2012-12-01,12.570000,12.690000,12.460000,12.560000,12.560000,184860
2012-12-02,12.560000,12.680000,12.430000,12.500000,12.500000,176013
2012-12-03,12.500000,12.680000,12.480000,12.680000,12.680000,336294
2012-12-04,12.680000,13.500000,12.620000,13.410000,13.410000,823838
2012-12-05,13.410000,13.420000,13.150000,13.380000,13.380000,395716
2012-12-06,13.380000,13.690000,12.900000,13.300000,13.300000,623136
2012-12-07,13.300000,13.550000,12.980000,13.500000,13.500000,437726
2012-12-08,13.500000,13.550000,13.350000,13.420000,13.420000,177338
2012-12-09,13.420000,13.530000,13.020000,13.390000,13.390000,372655
2012-12-10,13.390000,13.550000,13.270000,13.430000,13.430000,331115
2012-12-11,13.430000,13.670000,13.300000,13.560000,13.560000,378671
2012-12-12,13.560000,13.800000,13.300000,13.700000,13.700000,512418
2012-12-13,13.700000,13.800000,13.470000,13.700000,13.700000,331480
2012-12-14,13.700000,13.900000,13.000000,13.600000,13.600000,951046
2012-12-15,13.600000,13.640000,13.440000,13.490000,13.490000,205671
2012-12-16,13.490000,13.670000,13.130000,13.300000,13.300000,570895
2012-12-17,13.300000,13.490000,12.750000,13.250000,13.250000,839092
2012-12-18,13.250000,13.400000,13.110000,13.300000,13.300000,307326
2012-12-19,13.300000,13.600000,13.200000,13.600000,13.600000,520163
2012-12-20,13.600000,13.720000,13.330000,13.520000,13.520000,446364
2012-12-21,13.520000,13.600000,13.420000,13.500000,13.500000,342557
2012-12-22,13.500000,13.590000,13.320000,13.370000,13.370000,198463
2012-12-23,13.370000,13.470000,13.010000,13.310000,13.310000,316965
2012-12-24,13.310000,13.450000,13.210000,13.380000,13.380000,223315
2012-12-25,13.380000,13.430000,13.140000,13.350000,13.350000,175265
2012-12-26,13.350000,13.470000,13.200000,13.470000,13.470000,211349
2012-12-27,13.470000,13.470000,13.250000,13.420000,13.420000,265311
2012-12-28,13.420000,13.650000,13.340000,13.420000,13.420000,320223
2012-12-29,13.420000,13.670000,13.270000,13.400000,13.400000,352722
2012-12-30,13.400000,13.590000,13.350000,13.450000,13.450000,158277
2012-12-31,13.450000,13.560000,13.370000,13.510000,13.510000,202798
2013-01-01,13.510000,13.560000,13.160000,13.300000,13.300000,378879
2013-01-02,13.300000,13.400000,13.160000,13.280000,13.280000,239156
2013-01-03,13.280000,13.460000,13.250000,13.400000,13.400000,240845
2013-01-04,13.400000,13.520000,13.270000,13.500000,13.500000,397884
2013-01-05,13.500000,13.550000,13.310000,13.440000,13.440000,286932
2013-01-06,13.440000,13.520000,13.360000,13.450000,13.450000,171497
2013-01-07,13.450000,13.590000,13.400000,13.590000,13.590000,344083
2013-01-08,13.590000,13.880000,13.500000,13.740000,13.740000,587223
2013-01-09,13.740000,13.860000,13.620000,13.770000,13.770000,393192
2013-01-10,13.770000,14.320000,13.770000,14.140000,14.140000,727790
2013-01-11,14.140000,14.350000,13.910000,14.140000,14.140000,570677
2013-01-12,14.140000,14.340000,13.980000,14.240000,14.240000,381546
2013-01-13,14.240000,14.310000,13.950000,14.120000,14.120000,540759
2013-01-14,14.120000,14.350000,14.110000,14.300000,14.300000,315016
2013-01-15,14.300000,14.480000,13.990000,14.250000,14.250000,732428
2013-01-16,14.250000,14.730000,14.210000,14.730000,14.730000,660929
2013-01-17,14.730000,15.700000,14.630000,15.500000,15.500000,993185
2013-01-18,15.500000,15.990000,15.410000,15.700000,15.700000,879655
2013-01-19,15.700000,15.770000,15.250000,15.620000,15.620000,534667
2013-01-20,15.620000,15.890000,15.510000,15.700000,15.700000,408455
2013-01-21,15.700000,16.980000,15.630000,16.799999,16.799999,1007686
2013-01-22,16.799999,17.590000,16.650000,17.260000,17.260000,1045898
2013-01-23,17.260000,17.590000,16.799999,17.500000,17.500000,851188
2013-01-24,17.500000,19.190001,15.610000,16.900000,16.900000,3053222
2013-01-25,16.900000,17.799999,15.390000,17.400000,17.400000,1345890
2013-01-26,17.400000,17.879999,16.540001,17.879999,17.879999,597064
2013-01-27,17.879999,18.000000,17.209999,17.820000,17.820000,419571
2013-01-28,17.820000,18.879999,17.750000,18.719999,18.719999,1057611
2013-01-29,18.719999,19.799999,18.700001,19.530001,19.530001,1650126
2013-01-30,19.530001,19.799999,19.150000,19.700001,19.700001,877863
2013-01-31,19.700001,21.430000,19.510000,20.410000,20.410000,2042238
2013-02-01,20.410000,21.129999,20.299999,20.500000,20.500000,1034619
2013-02-02,20.500000,20.500000,18.000000,19.629999,19.629999,1567325
2013-02-03,19.629999,20.900000,19.420000,20.590000,20.590000,693849
2013-02-04,20.590000,21.049999,19.860001,20.430000,20.430000,1066570
2013-02-05,20.430000,20.790001,20.200001,20.600000,20.600000,600949
2013-02-06,20.600000,21.330000,20.600000,21.180000,21.180000,1096396
2013-02-07,21.180000,22.219999,20.770000,22.150000,22.150000,1388465
2013-02-08,22.150000,22.770000,22.000000,22.660000,22.660000,1090678
2013-02-09,22.660000,23.990000,22.580000,23.650000,23.650000,886034
2013-02-10,23.650000,24.110001,22.670000,23.969999,23.969999,1321513
2013-02-11,23.969999,24.680000,23.650000,24.650000,24.650000,712458
2013-02-12,24.650000,25.830000,24.299999,25.170000,25.170000,1862561
2013-02-13,25.170000,26.299999,24.190001,24.200001,24.200001,2296830
2013-02-14,24.200001,27.600000,21.719999,27.219999,27.219999,3710262
2013-02-15,27.219999,27.510000,26.100000,27.100000,27.100000,1396017
2013-02-16,27.100000,27.500000,26.809999,27.219999,27.219999,511421
2013-02-17,27.219999,27.400000,25.000000,26.809999,26.809999,2033614
2013-02-18,26.809999,27.150000,26.360001,26.950001,26.950001,795866
2013-02-19,26.950001,29.650000,26.799999,29.420000,29.420000,2810076
2013-02-20,29.420000,29.870001,28.990000,29.650000,29.650000,1096641
2013-02-21,29.650000,29.980000,29.309999,29.750000,29.750000,1030860
2013-02-22,29.750000,31.299999,29.670000,30.250000,30.250000,2039411
2013-02-23,30.250000,30.690001,28.000000,29.799999,29.799999,2099763
2013-02-24,29.799999,30.400000,29.200001,29.889999,29.889999,722940
2013-02-25,29.889999,30.400000,29.549999,30.400000,30.400000,805270
2013-02-26,30.400000,31.700001,30.120001,31.100000,31.100000,1329295
2013-02-27,31.100000,31.650000,30.790001,30.900000,30.900000,951289
2013-02-28,30.900000,34.520000,30.900000,33.380001,33.380001,4136416
2013-03-01,33.380001,34.900002,32.919998,34.500000,34.500000,1362290
2013-03-02,34.500000,34.810001,33.150002,34.250000,34.250000,1241775
2013-03-03,34.250000,34.500000,33.799999,34.500000,34.500000,427480
2013-03-04,34.500000,36.700001,34.189999,36.150002,36.150002,1659027
2013-03-05,36.150002,40.650002,36.150002,40.330002,40.330002,3361374
2013-03-06,40.330002,49.099998,40.139999,41.020000,41.020000,5712472
2013-03-07,41.020000,45.500000,33.299999,42.000000,42.000000,6439707
2013-03-08,42.000000,44.500000,41.020000,44.180000,44.180000,2032649
2013-03-09,44.180000,46.990002,43.410000,46.849998,46.849998,2020839
2013-03-10,46.849998,47.950001,45.470001,46.000000,46.000000,1703124
2013-03-11,46.000000,48.470001,45.540001,48.400002,48.400002,1970814
2013-03-12,48.400002,48.400002,36.650002,44.290001,44.290001,8014901
2013-03-13,44.290001,47.299999,43.750000,46.919998,46.919998,2298258
2013-03-14,46.919998,47.990002,46.049999,47.169998,47.169998,1752628
2013-03-15,47.169998,47.450001,46.400002,46.950001,46.950001,954285
2013-03-16,46.950001,47.360001,46.270000,47.000000,47.000000,764861
2013-03-17,47.000000,47.740002,46.799999,47.400002,47.400002,660618
2013-03-18,47.400002,52.880001,47.119999,51.599998,51.599998,3199314
2013-03-19,51.599998,62.000000,50.000000,59.139999,59.139999,6187650
2013-03-20,59.139999,66.000000,57.700001,64.489998,64.489998,5776620
2013-03-21,64.489998,74.900002,63.099998,70.849998,70.849998,6514880
2013-03-22,70.849998,73.750000,65.000000,69.870003,69.870003,5171296
2013-03-23,69.870003,70.500000,52.349998,64.349998,64.349998,9429382
2013-03-24,64.349998,72.500000,62.700001,71.500000,71.500000,2896432
2013-03-25,71.500000,78.000000,69.519997,73.599998,73.599998,5921197
2013-03-26,73.599998,79.720001,73.110001,78.500000,78.500000,4377374
2013-03-27,78.500000,89.500000,78.400002,88.919998,88.919998,6129700
2013-03-28,88.919998,95.699997,75.000000,86.180000,86.180000,12261153
2013-03-29,86.180000,93.059998,83.010002,90.500000,90.500000,7384104
2013-03-30,90.500000,94.980003,87.000000,92.190002,92.190002,3420002
2013-03-31,92.190002,93.800003,91.000000,93.029999,93.029999,1959050
2013-03-31,93.029999,106.000000,92.239998,104.000000,104.000000,9060022
2013-04-01,104.000000,118.360001,99.000000,117.980003,117.980003,8747147
2013-04-02,117.980003,147.000000,110.000000,135.000000,135.000000,19533010
2013-04-03,135.000000,142.119995,116.389999,132.119995,132.119995,11624021
2013-04-04,132.119995,144.940002,130.240005,142.320007,142.320007,9549088
2013-04-05,142.320007,143.899994,139.539993,142.630005,142.630005,2599937
2013-04-06,142.630005,164.899994,142.630005,162.300003,162.300003,9402722
2013-04-07,162.300003,194.899994,162.600006,187.500000,187.500000,20732894
2013-04-08,187.500000,240.110001,186.500000,230.000000,230.000000,22723191
2013-04-09,230.000000,266.000000,105.000000,165.000000,165.000000,35118119
2013-04-10,165.000000,188.699997,110.199997,124.900002,124.900002,18867223
2013-04-11,124.900002,140.000000,54.250000,117.000000,117.000000,47619189
2013-04-12,117.000000,130.000000,85.500000,93.000000,93.000000,26277415
2013-04-13,93.000000,110.000000,84.440002,90.000000,90.000000,16197017
2013-04-14,90.000000,102.000000,71.510002,82.389999,82.389999,20607774
2013-04-15,82.389999,84.500000,50.009998,68.360001,68.360001,37401572
2013-04-16,68.360001,98.779999,63.299999,93.070000,93.070000,27937764
2013-04-17,93.070000,113.000000,86.000000,109.010002,109.010002,16845410
2013-04-18,109.010002,136.429993,105.540001,118.480003,118.480003,30713924
2013-04-19,118.480003,132.000000,115.000000,126.620003,126.620003,9222871
2013-04-20,126.620003,130.500000,110.000000,119.199997,119.199997,12044404
2013-04-21,119.199997,127.400002,118.500000,127.400002,127.400002,7289977
2013-04-22,127.400002,144.020004,124.970001,143.479996,143.479996,15637961
2013-04-23,143.479996,166.429993,140.970001,154.199997,154.199997,34351545
2013-04-24,154.199997,162.000000,120.089996,141.710007,141.710007,26847891
2013-04-25,141.710007,144.990005,121.449997,136.899994,136.899994,17061324
2013-04-26,136.899994,139.880005,122.709999,128.000000,128.000000,7855443
2013-04-27,128.000000,136.679993,127.500000,134.440002,134.440002,3665399
2013-04-28,134.440002,149.080002,133.000000,144.000000,144.000000,9987126
2013-04-29,144.000000,146.929993,134.000000,139.229996,139.229996,9124397
2013-04-30,139.229996,140.059998,104.000000,116.379997,116.379997,21790982
2013-05-01,116.379997,126.900002,91.110001,106.250000,106.250000,24937319
2013-05-02,106.250000,109.000000,79.000000,98.099998,98.099998,22502892
2013-05-03,98.099998,116.300003,92.000000,112.900002,112.900002,14147864
2013-05-04,112.900002,118.849998,107.000000,115.980003,115.980003,9557650
2013-05-05,115.980003,124.900002,106.010002,112.250000,112.250000,17607427
2013-05-06,112.250000,114.000000,97.519997,109.599998,109.599998,14904474
2013-05-07,109.599998,116.779999,109.500000,113.199997,113.199997,6996024
2013-05-08,113.199997,113.720001,108.800003,112.800003,112.800003,3010117
2013-05-09,112.800003,122.500000,111.540001,117.699997,117.699997,9145408
2013-05-10,117.699997,118.739998,113.000000,115.639999,115.639999,3240171
2013-05-11,115.639999,117.470001,112.400002,114.820000,114.820000,2361969
2013-05-12,114.820000,118.879997,114.500000,117.980003,117.980003,3063381
2013-05-13,117.980003,119.800003,109.419998,111.400002,111.400002,10082102
2013-05-14,111.400002,116.440002,103.019997,114.220001,114.220001,13006447
2013-05-15,114.220001,118.970001,112.099998,118.209999,118.209999,5222066
2013-05-16,118.209999,125.559998,116.570000,123.500000,123.500000,9608029
2013-05-17,123.500000,125.309998,122.250000,123.209999,123.209999,2804847
2013-05-18,123.209999,124.500000,119.500000,122.500000,122.500000,2507881
2013-05-19,122.500000,123.690002,120.099998,122.019997,122.019997,2118341
2013-05-20,122.019997,123.080002,121.099998,122.889999,122.889999,1637410
2013-05-21,122.889999,124.500000,122.000000,123.800003,123.800003,2252949
2013-05-22,123.800003,126.930000,123.000000,126.300003,126.300003,2772751
2013-05-23,126.300003,133.979996,125.360001,133.100006,133.100006,6333389
2013-05-24,133.100006,133.500000,128.199997,131.990005,131.990005,2203681
2013-05-25,131.990005,136.000000,130.610001,133.500000,133.500000,3130389
2013-05-26,133.500000,135.470001,124.000000,129.770004,129.770004,6056707
2013-05-27,129.770004,130.630005,125.400002,129.000000,129.000000,2918762
2013-05-28,129.000000,132.720001,127.599998,132.250000,132.250000,2509796
2013-05-29,132.250000,132.399994,126.500000,128.800003,128.800003,3195601
2013-05-30,128.800003,130.000000,126.330002,128.820007,128.820007,2124938
2013-05-31,128.820007,129.789993,127.099998,129.300003,129.300003,816323
2013-06-01,129.300003,130.100006,115.000000,122.500000,122.500000,12335011
2013-06-02,122.500000,122.779999,115.110001,120.739998,120.739998,3439235
2013-06-03,120.739998,123.989998,118.790001,121.400002,121.400002,2657125
2013-06-04,121.400002,123.500000,119.500000,121.900002,121.900002,2021380
2013-06-05,121.900002,123.300003,117.000000,118.970001,118.970001,2646311
2013-06-06,118.970001,119.129997,106.150002,111.000000,111.000000,7372031
2013-06-07,111.000000,113.190002,107.000000,107.889999,107.889999,1874098
2013-06-08,107.889999,108.989998,88.000000,100.440002,100.440002,14647793
2013-06-09,100.440002,110.629997,95.000000,106.349998,106.349998,6786321
2013-06-10,106.349998,109.599998,103.230003,109.000000,109.000000,1727992
2013-06-11,109.000000,112.250000,106.000000,108.779999,108.779999,1934487
2013-06-12,108.779999,110.300003,100.300003,103.949997,103.949997,3204375
2013-06-13,103.949997,104.699997,97.099998,100.000000,100.000000,3629511
2013-06-14,100.000000,103.699997,97.500000,99.800003,99.800003,2264105
2013-06-15,99.800003,101.750000,98.900002,99.900002,99.900002,865174
2013-06-16,99.900002,102.400002,98.900002,101.949997,101.949997,1534858
2013-06-17,101.949997,113.300003,101.029999,107.349998,107.349998,6510457
2013-06-18,107.349998,110.989998,104.660004,108.250000,108.250000,1895919
2013-06-19,108.250000,114.480003,107.120003,111.290001,111.290001,4795256
2013-06-20,111.290001,115.010002,107.559998,109.500000,109.500000,4241011
2013-06-21,109.500000,109.959999,107.510002,108.199997,108.199997,791157
2013-06-22,108.199997,109.000000,106.199997,107.900002,107.900002,1188748
2013-06-23,107.900002,108.330002,100.760002,102.089996,102.089996,2986235
2013-06-24,102.089996,109.980003,100.000000,103.330002,103.330002,9760027
2013-06-25,103.330002,105.489998,101.830002,104.000000,104.000000,1378467
2013-06-26,104.000000,104.000000,100.059998,101.739998,101.739998,1505488
2013-06-27,101.739998,101.790001,92.250000,94.660004,94.660004,4625623
2013-06-28,94.660004,100.440002,93.000000,95.000000,95.000000,2469705
2013-06-29,95.000000,98.120003,93.849998,97.510002,97.510002,831721
2013-06-30,97.510002,98.180000,86.010002,88.050003,88.050003,4854051
2013-07-01,88.050003,92.570000,87.510002,90.410004,90.410004,2501192
2013-07-02,90.410004,91.199997,76.000000,78.889999,78.889999,6126930
2013-07-03,78.889999,84.269997,72.000000,80.040001,80.040001,4976159
2013-07-04,80.040001,80.599998,65.419998,68.500000,68.500000,6478104
2013-07-05,68.500000,75.000000,66.809998,69.660004,69.660004,2885730
2013-07-06,69.660004,77.000000,66.599998,76.500000,76.500000,3040545
2013-07-07,76.500000,80.000000,72.459999,76.000000,76.000000,4542089
2013-07-08,76.000000,78.300003,72.510002,76.699997,76.699997,2462927
2013-07-09,76.699997,89.839996,75.529999,88.000000,88.000000,4950378
2013-07-10,88.000000,90.699997,85.000000,88.980003,88.980003,3115116
2013-07-11,88.980003,104.169998,88.000000,93.989998,93.989998,9793701
2013-07-12,93.989998,98.320000,87.760002,98.320000,98.320000,3206472
2013-07-13,98.320000,99.000000,92.860001,94.419998,94.419998,1183919
2013-07-14,94.419998,101.940002,93.110001,98.889999,98.889999,3407701
2013-07-15,98.889999,100.730003,96.000000,97.099998,97.099998,1626929
2013-07-16,97.099998,100.000000,96.180000,98.500000,98.500000,1702482
2013-07-17,98.500000,98.800003,86.199997,90.070000,90.070000,5415947
2013-07-18,90.070000,95.199997,87.599998,92.000000,92.000000,2547076
2013-07-19,92.000000,93.099998,89.269997,89.820000,89.820000,865043
2013-07-20,89.820000,92.000000,88.000000,92.000000,92.000000,785274
2013-07-21,92.000000,92.000000,89.800003,91.599998,91.599998,839143
2013-07-22,91.599998,97.129997,91.599998,95.559998,95.559998,2333940
2013-07-23,95.559998,95.989998,92.300003,95.089996,95.089996,1382398
2013-07-24,95.089996,97.480003,93.570000,96.949997,96.949997,2171816
2013-07-25,96.949997,97.480003,96.000000,96.019997,96.019997,1079418
2013-07-26,96.019997,97.000000,93.000000,94.400002,94.400002,1430771
2013-07-27,94.400002,100.580002,94.000000,98.779999,98.779999,4160191
2013-07-28,98.779999,102.849998,98.449997,101.480003,101.480003,2499727
2013-07-29,101.480003,107.989998,100.470001,107.959999,107.959999,2893318
2013-07-30,107.959999,111.650002,103.550003,106.209999,106.209999,4916334
2013-07-31,106.209999,108.000000,103.000000,104.000000,104.000000,1580804
2013-08-01,104.000000,108.000000,101.209999,104.500000,104.500000,2893759
2013-08-02,104.500000,105.889999,102.000000,104.949997,104.949997,923169
2013-08-03,104.949997,106.000000,103.500000,105.120003,105.120003,670427
2013-08-04,105.120003,107.769997,105.000000,106.720001,106.720001,1647464
2013-08-05,106.720001,107.500000,105.110001,106.559998,106.559998,1424757
2013-08-06,106.559998,106.959999,105.220001,105.989998,105.989998,819975
2013-08-07,105.989998,106.650002,100.959999,103.050003,103.050003,2481342
2013-08-08,103.050003,105.790001,101.940002,102.800003,102.800003,1238426
2013-08-09,102.800003,103.900002,102.379997,103.000000,103.000000,411941
2013-08-10,103.000000,105.190002,102.699997,105.000000,105.000000,853962
2013-08-11,105.000000,108.120003,103.500000,106.809998,106.809998,2131117
2013-08-12,106.809998,109.639999,104.500000,109.599998,109.599998,2014623
2013-08-13,109.599998,115.000000,108.000000,112.559998,112.559998,5689765
2013-08-14,112.559998,113.320000,108.779999,109.989998,109.989998,1759713
2013-08-15,109.989998,112.300003,108.209999,108.989998,108.989998,1484874
2013-08-16,108.989998,114.000000,108.230003,112.750000,112.750000,1430522
2013-08-17,112.750000,114.690002,112.000000,113.379997,113.379997,1093513
2013-08-18,113.379997,123.750000,111.769997,118.500000,118.500000,6273089
2013-08-19,118.500000,123.010002,116.820000,121.199997,121.199997,2926824
2013-08-20,121.199997,125.000000,119.680000,123.300003,123.300003,3760529
2013-08-21,123.300003,124.489998,120.540001,122.000000,122.000000,1695452
2013-08-22,122.000000,122.000000,118.440002,118.510002,118.510002,2324780
2013-08-23,118.510002,121.389999,118.019997,119.599998,119.599998,1068849
2013-08-24,119.599998,122.989998,119.139999,122.110001,122.110001,904128
2013-08-25,122.110001,122.970001,119.919998,120.070000,120.070000,1386290
2013-08-26,120.070000,133.000000,120.000000,131.289993,131.289993,6882690
2013-08-27,131.289993,131.720001,128.020004,128.759995,128.759995,1627390
2013-08-28,128.759995,131.199997,128.179993,129.300003,129.300003,1059179
2013-08-29,129.300003,142.759995,128.559998,138.029999,138.029999,6269713
2013-08-30,138.029999,148.699997,135.889999,141.000000,141.000000,4452962
2013-08-31,141.000000,147.289993,141.000000,146.009995,146.009995,2035993
2013-09-01,146.009995,148.500000,142.110001,144.000000,144.000000,1546327
2013-09-02,144.000000,148.910004,142.199997,144.000000,144.000000,2461257
2013-09-03,144.000000,145.800003,130.089996,132.509995,132.509995,3945752
2013-09-04,132.509995,137.970001,127.239998,130.199997,130.199997,3561373
2013-09-05,130.199997,134.000000,121.900002,121.900002,121.900002,2435581
2013-09-06,121.900002,131.020004,121.250000,128.990005,128.990005,1796862
2013-09-07,128.990005,129.869995,124.059998,126.320000,126.320000,926689
2013-09-08,126.320000,137.479996,124.000000,133.100006,133.100006,3908439
2013-09-09,133.100006,136.020004,131.380005,132.619995,132.619995,1184452
2013-09-10,132.619995,145.899994,127.500000,142.100006,142.100006,5706218
2013-09-11,142.100006,145.520004,137.509995,139.350006,139.350006,2886300
2013-09-12,139.350006,145.600006,137.820007,140.660004,140.660004,2869985
2013-09-13,140.660004,142.000000,136.500000,136.710007,136.710007,1237692
2013-09-14,136.710007,141.000000,135.039993,138.300003,138.300003,886151
2013-09-15,138.300003,142.229996,137.899994,139.419998,139.419998,1480693
2013-09-16,139.419998,141.369995,138.000000,139.149994,139.149994,1344189
2013-09-17,139.149994,142.000000,139.009995,140.410004,140.410004,1328386
2013-09-18,140.410004,141.199997,131.139999,135.050003,135.050003,2862334
2013-09-19,135.050003,137.279999,131.000000,133.809998,133.809998,1484557
2013-09-20,133.809998,135.990005,132.000000,134.380005,134.380005,682674
2013-09-21,134.380005,135.000000,131.000000,134.000000,134.000000,782376
2013-09-22,134.000000,135.000000,132.000000,133.399994,133.399994,799461
2013-09-23,133.399994,136.589996,132.500000,134.779999,134.779999,1148734
2013-09-24,134.779999,138.000000,134.699997,135.000000,135.000000,1293657
2013-09-25,135.000000,139.000000,134.710007,137.100006,137.100006,886908
2013-09-26,137.100006,142.660004,134.830002,138.929993,138.929993,3757634
2013-09-27,138.929993,143.000000,138.020004,142.500000,142.500000,1918884
2013-09-28,142.500000,145.809998,141.360001,143.880005,143.880005,2611317
2013-09-29,143.880005,145.809998,138.119995,141.899994,141.899994,2067367
2013-09-30,141.899994,144.440002,139.410004,140.300003,140.300003,1344565
2013-10-01,140.300003,141.929993,109.699997,123.000000,123.000000,13888930
2013-10-02,123.000000,132.000000,120.099998,130.990005,130.990005,4488527
2013-10-03,130.990005,139.800003,128.500000,136.820007,136.820007,2491501
2013-10-04,136.820007,138.000000,135.300003,136.699997,136.699997,679668
2013-10-05,136.699997,138.000000,134.100006,137.800003,137.800003,665512
2013-10-06,137.800003,139.000000,135.119995,135.800003,135.800003,1006277
2013-10-07,135.800003,137.779999,135.649994,136.490005,136.490005,707471
2013-10-08,136.490005,142.100006,135.800003,139.500000,139.500000,2431349
2013-10-09,139.500000,141.690002,138.509995,140.410004,140.410004,1551392
2013-10-10,140.410004,141.850006,138.869995,140.100006,140.100006,1013106
2013-10-11,140.100006,143.050003,139.389999,142.889999,142.889999,1559472
2013-10-12,142.889999,147.649994,141.500000,147.529999,147.529999,2342049
2013-10-13,147.529999,153.690002,146.029999,151.369995,151.369995,4512823
2013-10-14,151.369995,158.100006,150.619995,158.089996,158.089996,2416464
2013-10-15,158.089996,162.990005,144.199997,152.820007,152.820007,6636228
2013-10-16,152.820007,159.940002,150.750000,157.589996,157.589996,2470394
2013-10-17,157.589996,168.289993,156.490005,168.279999,168.279999,4225505
2013-10-18,168.279999,195.800003,167.080002,183.149994,183.149994,10000685
2013-10-19,183.149994,186.100006,177.240005,186.100006,186.100006,2087108
2013-10-20,186.100006,197.369995,183.179993,192.779999,192.779999,4613540
2013-10-21,192.779999,205.500000,192.789993,202.990005,202.990005,6761835
2013-10-22,202.990005,227.979996,200.699997,227.970001,227.970001,8526441
2013-10-23,227.970001,233.380005,175.300003,206.979996,206.979996,19649229
2013-10-24,206.979996,208.970001,176.600006,197.880005,197.880005,6934330
2013-10-25,197.880005,198.410004,186.990005,188.559998,188.559998,2322934
2013-10-26,188.559998,207.809998,188.949997,206.910004,206.910004,2633454
2013-10-28,206.910004,209.789993,200.419998,206.899994,206.899994,2287257
2013-10-29,206.899994,216.500000,204.199997,216.000000,216.000000,2119311
2013-10-30,216.000000,216.490005,203.990005,208.000000,208.000000,2853902
2013-10-31,208.000000,214.990005,205.429993,211.169998,211.169998,1121246
2013-11-01,211.169998,214.949997,209.710007,213.429993,213.429993,1251780
2013-11-02,213.429993,214.860001,211.000000,211.690002,211.690002,1041300
2013-11-03,211.690002,226.949997,212.100006,224.000000,224.000000,2694954
2013-11-04,224.000000,238.979996,221.949997,238.160004,238.160004,4167915
2013-11-05,238.160004,258.869995,229.000000,251.300003,251.300003,11094612
2013-11-06,251.300003,272.519989,251.410004,264.100006,264.100006,10223786
2013-11-07,264.100006,324.209991,263.600006,309.649994,309.649994,25582885
2013-11-08,309.649994,358.000000,308.010010,355.000000,355.000000,15072022
2013-11-09,355.000000,394.989990,339.989990,367.790009,367.790009,18427776
2013-11-10,367.790009,372.519989,289.959991,336.320007,336.320007,24225281
2013-11-11,336.320007,375.989990,321.410004,362.980011,362.980011,6330618
2013-11-12,362.980011,391.790009,358.970001,380.040009,380.040009,8309810
2013-11-13,380.040009,444.970001,372.170013,434.850006,434.850006,14780190
2013-11-14,434.850006,447.489990,402.540009,433.399994,433.399994,13453174
2013-11-15,433.399994,457.920013,412.970001,433.920013,433.920013,12273745
2013-11-16,433.920013,476.940002,427.980011,461.959991,461.959991,8737836
2013-11-17,461.959991,536.750000,456.980011,528.299988,528.299988,13340495
2013-11-18,528.299988,787.929993,521.979980,785.429993,785.429993,45461600
2013-11-19,785.429993,900.919983,502.609985,645.690002,645.690002,69095497
2013-11-20,645.690002,649.989990,453.290009,637.969971,637.969971,50748177
2013-11-21,637.969971,784.320007,595.190002,764.909973,764.909973,27128283
2013-11-22,764.909973,821.989990,682.280029,802.000000,802.000000,22686962
2013-11-23,802.000000,890.030029,799.539978,832.500000,832.500000,17908081
2013-11-24,832.500000,854.989990,745.210022,795.010010,795.010010,20776035
2013-11-25,795.010010,849.989990,758.950012,829.989990,829.989990,21438670
2013-11-26,829.989990,974.960022,825.080017,969.960022,969.960022,28285852
2013-11-27,969.960022,1094.780029,914.270020,1079.890015,1079.890015,37868643
2013-11-28,1079.890015,1224.479980,1032.060059,1101.380005,1101.380005,42912383
2013-11-29,1101.380005,1241.920044,1049.959961,1206.930054,1206.930054,45030632
2013-11-30,1206.930054,1232.939941,1150.160034,1205.660034,1205.660034,18266602
2013-12-01,1205.660034,1216.839966,840.270020,1004.390015,1004.390015,83244488
2013-12-02,1004.390015,1117.729980,974.969971,1096.560059,1096.560059,39234863
2013-12-03,1096.560059,1185.630005,1064.910034,1154.859985,1154.859985,21865760
2013-12-04,1154.859985,1239.699951,1131.349976,1237.550049,1237.550049,19409766
2013-12-05,1237.550049,1239.859985,869.989990,1106.349976,1106.349976,62292919
2013-12-06,1106.349976,1118.930054,800.070007,845.020020,845.020020,50747162
2013-12-07,845.020020,895.960022,576.030029,697.020020,697.020020,70727083
2013-12-08,697.020020,828.960022,653.030029,803.960022,803.960022,23044397
2013-12-09,803.960022,980.030029,787.729980,918.950012,918.950012,24553208
2013-12-10,918.950012,1067.699951,911.960022,1033.719971,1033.719971,21734994
2013-12-11,1033.719971,1056.760010,856.059998,919.929993,919.929993,23051224
2013-12-12,919.929993,940.979980,839.510010,899.979980,899.979980,8798283
2013-12-13,899.979980,989.890015,882.109985,936.770020,936.770020,16173632
2013-12-14,936.770020,947.929993,875.109985,908.940002,908.940002,10532106
2013-12-15,908.940002,927.900024,837.979980,919.880005,919.880005,13302074
2013-12-16,919.880005,924.940002,714.030029,759.919983,759.919983,32899151
2013-12-17,759.919983,779.960022,678.880005,714.969971,714.969971,22933905
2013-12-18,714.969971,716.989990,454.859985,540.979980,540.979980,62529030
2013-12-19,540.979980,745.960022,522.440002,731.950012,731.950012,29980041
2013-12-20,731.950012,774.390015,621.250000,649.960022,649.960022,24291048
2013-12-21,649.960022,690.000000,610.000000,640.479980,640.479980,9550420
2013-12-22,640.479980,699.909973,614.950012,639.489990,639.489990,7693603
2013-12-23,639.489990,724.919983,631.010010,713.239990,713.239990,10210388
2013-12-24,713.239990,729.940002,665.979980,702.750000,702.750000,7647250
2013-12-25,702.750000,709.950012,673.929993,707.250000,707.250000,3721814
2013-12-26,707.250000,829.630005,707.210022,801.979980,801.979980,18209291
2013-12-27,801.979980,836.830017,767.869995,803.049988,803.049988,11073604
2013-12-28,803.049988,805.969971,715.599976,761.989990,761.989990,10127883
2013-12-29,761.989990,803.950012,734.979980,784.960022,784.960022,5448579
2013-12-30,784.960022,818.830017,780.960022,804.830017,804.830017,8411786
2013-12-31,804.830017,813.940002,776.960022,805.940002,805.940002,7294004
2014-01-01,805.940002,829.929993,770.969971,815.940002,815.940002,8663855
2014-01-02,815.940002,886.210022,810.469971,856.909973,856.909973,10826907
2014-01-03,856.909973,888.229980,839.440002,884.260010,884.260010,8409629
2014-01-04,884.260010,932.159973,848.320007,924.690002,924.690002,12784626
2014-01-05,924.690002,1029.859985,911.359985,1014.739990,1014.739990,20789364
2014-01-06,1014.739990,1093.439941,964.739990,1012.650024,1012.650024,23622237
2014-01-07,1012.650024,1043.979980,879.849976,879.900024,879.900024,21753921
2014-01-08,879.900024,966.900024,858.900024,938.840027,938.840027,12942254
2014-01-09,938.840027,964.640015,866.549988,936.950012,936.950012,13202619
2014-01-10,936.950012,964.840027,905.880005,957.760010,957.760010,5909107
2014-01-11,957.760010,1010.840027,935.000000,1005.320007,1005.320007,10948175
2014-01-12,1005.320007,1022.669983,922.070007,939.789978,939.789978,9620090
2014-01-13,939.789978,949.239990,879.940002,922.909973,922.909973,9220891
2014-01-14,922.909973,942.469971,904.190002,919.280029,919.280029,3960633
2014-01-15,919.280029,973.090027,915.059998,941.219971,941.219971,6448062
2014-01-16,941.219971,955.530029,910.500000,913.489990,913.489990,4720008
2014-01-17,913.489990,929.750000,867.219971,894.159973,894.159973,9203107
2014-01-18,894.159973,924.739990,884.739990,905.719971,905.719971,5493742
2014-01-19,905.719971,958.070007,901.880005,954.799988,954.799988,7071649
2014-01-20,954.799988,980.539978,925.960022,955.950012,955.950012,9981282
2014-01-21,955.950012,974.250000,943.179993,962.210022,962.210022,6289022
2014-01-22,962.210022,973.940002,934.950012,950.950012,950.950012,4503428
2014-01-23,950.950012,958.059998,936.270020,944.159973,944.159973,1839615
2014-01-24,944.159973,949.520020,902.890015,916.549988,916.549988,5684047
2014-01-25,916.549988,978.409973,915.859985,961.049988,961.049988,7797108
2014-01-26,961.049988,1038.060059,950.659973,1007.000000,1007.000000,13054605
2014-01-27,1007.000000,1021.450012,937.229980,943.539978,943.539978,8052715
2014-01-28,943.539978,972.609985,911.650024,932.679993,932.679993,9757613
2014-01-29,932.679993,950.559998,918.859985,925.669983,925.669983,5254878
2014-01-30,925.669983,953.239990,909.460022,941.390015,941.390015,5026461
2014-01-31,941.390015,954.710022,924.590027,938.849976,938.849976,4024749
2014-02-01,938.849976,969.190002,927.799988,940.419983,940.419983,4118865
2014-02-02,940.419983,959.380005,934.409973,953.309998,953.309998,1495327
2014-02-03,953.309998,959.580017,931.669983,931.710022,931.710022,2601784
2014-02-04,931.710022,949.099976,900.760010,926.640015,926.640015,4250751
2014-02-05,926.640015,939.750000,890.049988,904.520020,904.520020,6865987
2014-02-06,904.520020,908.770020,800.929993,828.869995,828.869995,15719958
2014-02-07,828.869995,833.070007,651.729980,695.650024,695.650024,36412212
2014-02-08,695.650024,719.260010,632.080017,648.780029,648.780029,15503790
2014-02-09,648.780029,694.119995,622.530029,659.570007,659.570007,13186251
2014-02-10,659.570007,700.039978,500.040009,582.630005,582.630005,24334044
2014-02-11,582.630005,609.710022,550.219971,578.960022,578.960022,9621820
2014-02-12,578.960022,585.119995,511.899994,531.130005,531.130005,11628634
2014-02-13,531.130005,549.200012,451.329987,451.440002,451.440002,14394464
2014-02-14,451.440002,500.029999,302.179993,427.679993,427.679993,25084223
2014-02-15,427.679993,447.940002,310.079987,371.070007,371.070007,18299075
2014-02-16,371.070007,540.030029,220.369995,299.799988,299.799988,26267622
2014-02-17,299.799988,411.209991,263.359985,272.279999,272.279999,16532226
2014-02-18,272.279999,370.119995,248.309998,293.950012,293.950012,14130126
2014-02-19,293.950012,308.630005,257.239990,261.529999,261.529999,8618299
2014-02-20,261.529999,271.609985,109.220001,111.919998,111.919998,16608347
2014-02-21,111.919998,160.149994,91.660004,111.559998,111.559998,10115923
2014-02-22,111.559998,290.589996,96.720001,255.589996,255.589996,11838225
2014-02-23,255.589996,349.149994,220.309998,310.170013,310.170013,11158706
2014-02-24,310.170013,316.880005,131.850006,174.000000,174.000000,17929284
2014-02-25,174.000000,174.639999,102.330002,135.779999,135.779999,3993023
2014-02-26,135.779999,650.000000,522.840027,593.140015,593.140015,383571
2014-02-27,593.140015,629.900024,580.500000,596.489990,596.489990,322887
2014-02-28,596.489990,599.000000,570.000000,573.940002,573.940002,321170
2014-03-01,573.940002,564.070007,262.769989,557.390015,557.390015,250331
2014-03-02,557.390015,562.929993,541.539978,544.559998,544.559998,469498
2014-03-03,544.559998,695.440002,545.419983,662.179993,662.179993,794976
2014-03-04,662.179993,686.219971,645.159973,661.849976,661.849976,947328
2014-03-05,661.849976,665.969971,636.770020,658.299988,658.299988,855787
2014-03-06,658.299988,661.830017,636.219971,648.260010,648.260010,1367401
2014-03-07,648.260010,655.200012,600.309998,616.729980,616.729980,1498290
2014-03-08,616.729980,625.679993,588.580017,609.210022,609.210022,1335982
2014-03-09,609.210022,637.599976,598.510010,627.049988,627.049988,1209993
2014-03-10,627.049988,633.679993,594.700012,612.969971,612.969971,1648979
2014-03-11,612.969971,619.700012,599.919983,608.690002,608.690002,1520733
2014-03-12,608.690002,640.789978,608.200012,619.429993,619.429993,2022394
2014-03-13,619.429993,636.130005,616.059998,625.039978,625.039978,2168407
2014-03-14,625.039978,631.229980,610.609985,614.030029,614.030029,2514218
2014-03-15,614.030029,628.830017,609.179993,624.030029,624.030029,2168732
2014-03-16,624.030029,627.280029,613.169983,619.140015,619.140015,2055390
2014-03-17,619.140015,622.489990,602.739990,606.380005,606.380005,2227123
2014-03-18,606.380005,611.719971,585.659973,598.929993,598.929993,2234320
2014-03-19,598.929993,607.080017,590.140015,594.960022,594.960022,2164735
2014-03-20,594.960022,598.409973,560.349976,565.989990,565.989990,2471474
2014-03-21,565.989990,587.419983,540.219971,549.599976,549.599976,2173864
2014-03-22,549.599976,569.960022,537.159973,564.340027,564.340027,2078360
2014-03-23,564.340027,564.320007,538.630005,551.159973,551.159973,2286135
2014-03-24,551.159973,572.520020,531.270020,567.559998,567.559998,2024402
2014-03-25,567.559998,569.659973,550.429993,562.890015,562.890015,2172190
2014-03-26,562.890015,575.419983,546.260010,562.450012,562.450012,2087611
2014-03-27,562.450012,567.750000,460.450012,460.450012,460.450012,2010894
2014-03-28,460.450012,514.950012,453.750000,482.609985,482.609985,2022261
2014-03-29,482.609985,494.279999,473.779999,477.109985,477.109985,2087784
2014-03-30,477.109985,479.040009,424.029999,446.920013,446.920013,1769770
2014-03-30,446.920013,473.429993,422.489990,444.660004,444.660004,1850592
2014-03-31,444.660004,487.350006,438.029999,463.450012,463.450012,1845836
2014-04-01,463.450012,480.269989,409.250000,424.369995,424.369995,2004152
2014-04-02,424.369995,448.739990,386.670013,436.309998,436.309998,1708540
2014-04-03,436.309998,456.459991,415.510010,444.359985,444.359985,1127311
2014-04-04,444.359985,461.170013,439.369995,456.630005,456.630005,529964
2014-04-05,456.630005,472.380005,446.299988,455.690002,455.690002,1644846
2014-04-06,455.690002,485.059998,447.980011,462.380005,462.380005,1847982
2014-04-07,462.380005,480.690002,457.570007,466.559998,466.559998,1839605
2014-04-08,466.559998,479.660004,451.070007,457.339996,457.339996,1809262
2014-04-09,457.339996,463.450012,384.630005,384.630005,384.630005,1547153
2014-04-10,384.630005,450.399994,355.709991,435.140015,435.140015,2175242
2014-04-11,435.140015,469.829987,428.019989,437.649994,437.649994,2293511
2014-04-12,437.649994,454.149994,409.850006,427.600006,427.600006,2143146
2014-04-13,427.600006,497.829987,420.079987,478.380005,478.380005,3546258
2014-04-14,478.380005,526.630005,466.429993,526.429993,526.429993,3945871
2014-04-15,526.429993,549.049988,496.079987,536.950012,536.950012,4192651
2014-04-16,536.950012,537.030029,486.890015,502.000000,502.000000,4097576
2014-04-17,502.000000,512.150024,472.000000,485.519989,485.519989,4112826
2014-04-18,485.519989,516.890015,473.160004,506.019989,506.019989,4154929
2014-04-19,506.019989,522.219971,488.690002,498.510010,498.510010,3879198
2014-04-20,498.510010,524.669983,490.660004,495.160004,495.160004,3688692
2014-04-21,495.160004,520.510010,483.390015,487.910004,487.910004,2824567
2014-04-22,487.910004,509.959991,482.250000,487.299988,487.299988,2340457
2014-04-23,487.299988,507.329987,477.220001,500.290009,500.290009,2075376
2014-04-24,500.290009,502.489990,438.329987,464.489990,464.489990,3000226
2014-04-25,464.489990,468.679993,448.570007,457.869995,457.869995,3157540
2014-04-26,457.869995,461.399994,437.390015,443.179993,443.179993,3154922
2014-04-27,443.179993,451.119995,420.779999,441.920013,441.920013,2004954
2014-04-28,441.920013,453.779999,430.709991,446.119995,446.119995,1670352
2014-04-29,446.119995,452.640015,430.890015,445.630005,445.630005,1831533
2014-04-30,445.630005,464.489990,444.510010,460.130005,460.130005,1915772
2014-05-01,460.130005,463.380005,442.000000,453.670013,453.670013,1532239
2014-05-02,453.670013,454.200012,429.089996,438.649994,438.649994,1143291
2014-05-03,438.649994,446.609985,428.790009,436.049988,436.049988,1470650
2014-05-04,436.049988,443.859985,426.369995,430.869995,430.869995,1328247
2014-05-05,430.869995,434.950012,420.230011,432.190002,432.190002,1809731
2014-05-06,432.190002,458.779999,423.549988,446.549988,446.549988,2209759
2014-05-07,446.549988,455.500000,439.500000,441.109985,441.109985,1134338
2014-05-08,441.109985,455.779999,438.500000,445.450012,445.450012,1013830
2014-05-09,445.450012,459.459991,441.429993,451.899994,451.899994,210112
2014-05-10,451.899994,455.399994,429.019989,433.230011,433.230011,845213
2014-05-11,433.230011,441.070007,430.190002,438.209991,438.209991,610287
2014-05-12,438.209991,442.269989,432.739990,433.920013,433.920013,1164049
2014-05-13,433.920013,444.279999,433.880005,442.630005,442.630005,978031
2014-05-14,442.630005,450.029999,441.470001,448.100006,448.100006,989003
2014-05-15,448.100006,455.149994,441.859985,453.630005,453.630005,799913
2014-05-16,453.630005,455.940002,452.230011,452.790009,452.790009,776390
2014-05-17,452.790009,454.000000,449.040009,450.140015,450.140015,653912
2014-05-18,450.140015,451.690002,441.200012,443.899994,443.899994,602742
2014-05-19,443.899994,486.230011,437.250000,484.570007,484.570007,883359
2014-05-20,484.570007,495.209991,481.730011,488.839996,488.839996,689104
2014-05-21,488.839996,519.250000,485.549988,515.359985,515.359985,1589075
2014-05-22,515.359985,540.880005,515.179993,518.090027,518.090027,1457339
2014-05-23,518.090027,526.650024,510.420013,520.460022,520.460022,1492790
2014-05-24,520.460022,575.190002,520.530029,570.440002,570.440002,1037758
2014-05-25,570.440002,586.409973,564.650024,582.010010,582.010010,1712997
2014-05-26,582.010010,586.219971,555.280029,570.099976,570.099976,1947436
2014-05-27,570.099976,581.809998,562.559998,570.840027,570.840027,2054559
2014-05-28,570.840027,573.830017,557.700012,564.419983,564.419983,2121556
2014-05-29,564.419983,613.260010,564.020020,612.349976,612.349976,3688564
2014-05-30,612.349976,629.039978,604.729980,627.909973,627.909973,2738340
2014-05-31,627.909973,674.979980,621.950012,649.789978,649.789978,2322782
2014-06-01,649.789978,662.630005,625.460022,655.489990,655.489990,2650871
2014-06-02,655.489990,676.469971,631.419983,669.429993,669.429993,2883100
2014-06-03,669.429993,669.780029,602.099976,638.929993,638.929993,3601867
2014-06-04,638.929993,665.390015,635.590027,660.179993,660.179993,1825395
2014-06-05,660.179993,663.840027,647.119995,650.409973,650.409973,3978265
2014-06-06,650.409973,659.770020,641.020020,651.669983,651.669983,1298892
2014-06-07,651.669983,658.880005,648.669983,651.049988,651.049988,2167689
2014-06-08,651.049988,652.119995,639.080017,644.349976,644.349976,2126014
2014-06-09,644.349976,661.440002,641.679993,655.619995,655.619995,2340867
2014-06-10,655.619995,663.039978,642.280029,642.950012,642.950012,2491455
2014-06-11,642.950012,643.799988,591.119995,597.130005,597.130005,2928622
2014-06-12,597.130005,619.140015,594.869995,610.349976,610.349976,4612164
2014-06-13,610.349976,613.770020,563.679993,583.419983,583.419983,2985483
2014-06-14,583.419983,587.830017,560.849976,582.289978,582.289978,2272289
2014-06-15,582.289978,606.140015,580.450012,599.080017,599.080017,2403694
2014-06-16,599.080017,608.429993,594.859985,605.090027,605.090027,1820590
2014-06-17,605.090027,614.400024,603.609985,606.210022,606.210022,2037434
2014-06-18,606.210022,612.580017,598.669983,600.169983,600.169983,3433287
2014-06-19,600.169983,602.049988,587.099976,590.750000,590.750000,1312852
2014-06-20,590.750000,599.210022,584.820007,597.039978,597.039978,1373722
2014-06-21,597.039978,610.080017,591.989990,603.619995,603.619995,1240859
2014-06-22,603.619995,604.650024,582.859985,591.169983,591.169983,1594834
2014-06-23,591.169983,595.650024,585.409973,588.770020,588.770020,1840620
2014-06-24,588.770020,589.559998,566.880005,568.450012,568.450012,1797681
2014-06-25,568.450012,582.710022,565.849976,582.700012,582.700012,2401035
2014-06-26,582.700012,603.940002,580.140015,602.229980,602.229980,2015064
2014-06-27,602.229980,608.760010,593.969971,597.559998,597.559998,1778752
2014-06-28,597.559998,604.280029,593.190002,601.059998,601.059998,1736172
2014-06-29,601.059998,637.280029,596.549988,635.140015,635.140015,2394861
2014-06-30,635.140015,652.539978,634.090027,643.190002,643.190002,2675353
2014-07-01,643.190002,652.099976,604.580017,645.719971,645.719971,3099761
2014-07-02,645.719971,646.400024,633.580017,638.030029,638.030029,2580980
2014-07-03,638.030029,642.219971,623.039978,623.960022,623.960022,2291612
2014-07-04,623.960022,627.799988,619.690002,622.960022,622.960022,2034965
2014-07-05,622.960022,629.440002,622.650024,626.650024,626.650024,1698242
2014-07-06,626.650024,627.929993,607.320007,613.599976,613.599976,1590944
2014-07-07,613.599976,619.650024,609.349976,615.320007,615.320007,2004899
2014-07-08,615.320007,623.820007,610.530029,623.000000,623.000000,1920482
2014-07-09,623.000000,624.950012,611.659973,618.390015,618.390015,2253171
2014-07-10,618.390015,633.619995,616.109985,632.900024,632.900024,1969199
2014-07-11,632.900024,638.590027,625.900024,635.900024,635.900024,2179286
2014-07-12,635.900024,638.640015,627.539978,628.030029,628.030029,1082830
2014-07-13,628.030029,628.989990,616.059998,618.320007,618.320007,1601572
2014-07-14,618.320007,624.419983,617.299988,619.599976,619.599976,2310446
2014-07-15,619.599976,622.359985,614.150024,614.799988,614.799988,1873008
2014-07-16,614.799988,632.549988,610.010010,626.580017,626.580017,1833775
2014-07-17,626.580017,630.150024,617.919983,627.469971,627.469971,2109225
2014-07-18,627.469971,634.140015,625.140015,627.039978,627.039978,2505181
2014-07-19,627.039978,627.929993,619.960022,620.979980,620.979980,1442853
2014-07-20,620.979980,625.929993,615.020020,625.130005,625.130005,1596614
2014-07-21,625.130005,628.809998,620.000000,622.530029,622.530029,2068876
2014-07-22,622.530029,624.989990,621.000000,621.690002,621.690002,1372935
2014-07-23,621.690002,621.960022,599.380005,601.869995,601.869995,2896094
2014-07-24,601.869995,609.059998,597.400024,600.500000,600.500000,3592179
2014-07-25,600.500000,602.979980,593.250000,596.000000,596.000000,2095634
2014-07-26,596.000000,601.489990,593.690002,595.030029,595.030029,2118021
2014-07-27,595.030029,597.489990,578.140015,587.929993,587.929993,1391966
2014-07-28,587.929993,591.280029,579.530029,585.770020,585.770020,3962906
2014-07-29,585.770020,586.130005,564.179993,564.640015,564.640015,2397473
2014-07-30,564.640015,593.729980,564.010010,589.520020,589.520020,2057947
2014-07-31,589.520020,603.989990,586.429993,598.780029,598.780029,5356663
2014-08-01,598.780029,598.909973,587.419983,591.719971,591.719971,1278807
2014-08-02,591.719971,592.059998,580.619995,588.940002,588.940002,752201
2014-08-03,588.940002,595.090027,586.489990,592.770020,592.770020,2047890
2014-08-04,592.770020,594.250000,585.440002,588.760010,588.760010,2429310
2014-08-05,588.760010,593.789978,587.200012,589.770020,589.770020,1785940
2014-08-06,589.770020,595.080017,587.919983,592.799988,592.799988,1485017
2014-08-07,592.799988,608.200012,592.080017,595.849976,595.849976,1873039
2014-08-08,595.849976,595.559998,587.409973,589.520020,589.520020,843722
2014-08-09,589.520020,596.640015,588.059998,592.059998,592.059998,796584
2014-08-10,592.059998,593.619995,571.719971,575.890015,575.890015,1512262
2014-08-11,575.890015,578.289978,561.979980,567.659973,567.659973,1894843
2014-08-12,567.659973,573.510010,523.150024,542.099976,542.099976,2659458
2014-08-13,542.099976,544.940002,495.940002,504.799988,504.799988,5608470
2014-08-14,504.799988,515.239990,483.209991,496.450012,496.450012,2407799
2014-08-15,496.450012,524.250000,483.239990,522.010010,522.010010,1956441
2014-08-16,522.010010,524.710022,478.220001,485.500000,485.500000,1584568
2014-08-17,485.500000,493.260010,449.950012,462.179993,462.179993,2991012
2014-08-18,462.179993,487.049988,455.799988,485.119995,485.119995,2458098
2014-08-19,485.119995,521.840027,468.510010,516.780029,516.780029,2965577
2014-08-20,516.780029,537.169983,511.359985,517.940002,517.940002,2974478
2014-08-21,517.940002,524.440002,500.570007,516.099976,516.099976,3116862
2014-08-22,516.099976,516.820007,493.980011,497.679993,497.679993,1596652
2014-08-23,497.679993,514.820007,496.809998,509.709991,509.709991,1294320
2014-08-24,509.709991,511.329987,499.709991,502.929993,502.929993,1409621
2014-08-25,502.929993,516.039978,501.809998,512.559998,512.559998,1831000
2014-08-26,512.559998,527.369995,512.659973,515.229980,515.229980,1982424
2014-08-27,515.229980,521.590027,503.339996,510.750000,510.750000,2307082
2014-08-28,510.750000,515.179993,506.690002,512.559998,512.559998,1876846
2014-08-29,512.559998,512.909973,503.119995,505.959991,505.959991,1337420
2014-08-30,505.959991,508.339996,478.309998,481.779999,481.779999,2982601
2014-08-31,481.779999,487.470001,471.779999,477.190002,477.190002,3261178
2014-09-01,477.190002,486.989990,470.540009,478.940002,478.940002,3291738
2014-09-02,478.940002,487.290009,476.820007,480.040009,480.040009,3018772
2014-09-03,480.040009,498.470001,476.260010,490.989990,490.989990,4345165
2014-09-04,490.989990,495.019989,483.070007,483.649994,483.649994,3013185
2014-09-05,483.649994,491.380005,480.790009,484.470001,484.470001,1883095
2014-09-06,484.470001,490.720001,478.489990,485.750000,485.750000,1755360
2014-09-07,485.750000,487.019989,469.500000,475.690002,475.690002,3948928
2014-09-08,475.690002,478.600006,467.519989,474.899994,474.899994,3529051
2014-09-09,474.899994,491.040009,471.570007,479.700012,479.700012,4058785
2014-09-10,479.700012,488.920013,474.570007,478.489990,478.489990,3086920
2014-09-11,478.489990,479.709991,471.140015,477.730011,477.730011,2514548
2014-09-12,477.730011,480.640015,474.640015,478.170013,478.170013,2569793
2014-09-13,478.170013,480.329987,471.959991,477.739990,477.739990,2031789
2014-09-14,477.739990,479.279999,473.700012,477.709991,477.709991,2753462
2014-09-15,477.709991,478.809998,463.950012,466.750000,466.750000,3139554
2014-09-16,466.750000,469.390015,458.269989,461.089996,461.089996,3522262
2014-09-17,461.089996,462.260010,408.769989,424.260010,424.260010,3946908
2014-09-18,424.260010,429.170013,386.100006,397.670013,397.670013,6062707
2014-09-19,397.670013,427.690002,387.500000,411.529999,411.529999,5919676
2014-09-20,411.529999,415.070007,394.519989,401.619995,401.619995,4229727
2014-09-21,401.619995,410.750000,398.600006,404.089996,404.089996,5531782
2014-09-22,404.089996,445.510010,394.750000,436.859985,436.859985,7490861
2014-09-23,436.859985,439.190002,422.100006,423.769989,423.769989,9217984
2014-09-24,423.769989,427.549988,409.559998,412.290009,412.290009,6143388
2014-09-25,412.290009,416.420013,399.700012,404.459991,404.459991,4966479
2014-09-26,404.459991,407.070007,394.690002,399.019989,399.019989,3950428
2014-09-27,399.019989,402.269989,374.119995,379.079987,379.079987,5453338
2014-09-28,379.079987,389.260010,372.630005,376.769989,376.769989,7924759
2014-09-29,376.769989,395.179993,374.730011,388.170013,388.170013,6520432
2014-09-30,388.170013,395.130005,381.109985,382.839996,382.839996,6892843
2014-10-01,382.839996,385.589996,371.200012,375.140015,375.140015,5471103
2014-10-02,375.140015,378.220001,362.809998,363.450012,363.450012,6278574
2014-10-03,363.450012,369.880005,327.100006,335.320007,335.320007,8050734
2014-10-04,335.320007,344.250000,294.920013,322.859985,322.859985,9512572
2014-10-05,322.859985,347.940002,303.049988,331.549988,331.549988,13642089
2014-10-06,331.549988,345.510010,321.739990,331.649994,331.649994,10076018
2014-10-07,331.649994,351.640015,325.429993,350.869995,350.869995,7413499
2014-10-08,350.869995,384.609985,347.570007,360.910004,360.910004,13020038
2014-10-09,360.910004,378.130005,353.320007,361.709991,361.709991,10394856
2014-10-10,361.709991,370.149994,350.489990,361.220001,361.220001,5049013
2014-10-11,361.220001,374.570007,352.250000,373.170013,373.170013,4077867
2014-10-12,373.170013,391.220001,366.040009,387.320007,387.320007,8935310
2014-10-13,387.320007,407.739990,385.720001,397.100006,397.100006,11549913
2014-10-14,397.100006,397.869995,388.230011,393.170013,393.170013,8867207
2014-10-15,393.170013,398.839996,371.559998,379.769989,379.769989,7999668
2014-10-16,379.769989,384.760010,372.420013,380.480011,380.480011,6324477
2014-10-17,380.480011,395.709991,373.579987,390.880005,390.880005,3657801
2014-10-18,390.880005,394.489990,383.920013,387.279999,387.279999,2088508
2014-10-19,387.279999,387.769989,378.420013,380.390015,380.390015,4075710
2014-10-20,380.390015,388.239990,377.420013,382.350006,382.350006,3745779
2014-10-21,382.350006,383.690002,376.970001,378.929993,378.929993,4064736
2014-10-22,378.929993,381.079987,353.480011,355.779999,355.779999,6999640
2014-10-23,355.779999,360.869995,351.410004,355.100006,355.100006,7185001
2014-10-24,355.100006,356.570007,341.529999,346.720001,346.720001,4929757
2014-10-25,346.720001,356.799988,344.190002,348.670013,348.670013,4076756
2014-10-27,348.670013,356.350006,344.929993,350.089996,350.089996,3777108
2014-10-28,350.089996,355.720001,348.269989,351.059998,351.059998,3372185
2014-10-29,351.059998,352.829987,334.720001,335.119995,335.119995,4259966
2014-10-30,335.119995,350.380005,333.440002,344.859985,344.859985,5522262
2014-10-31,344.859985,347.970001,336.079987,337.869995,337.869995,4814121
2014-11-01,337.869995,339.000000,320.739990,325.429993,325.429993,4540440
2014-11-02,325.429993,329.760010,319.809998,322.549988,322.549988,3878749
2014-11-03,322.549988,332.850006,321.670013,324.239990,324.239990,4435458
2014-11-04,324.239990,328.750000,320.109985,327.959991,327.959991,4955240
2014-11-05,327.959991,341.980011,326.519989,338.010010,338.010010,5342189
2014-11-06,338.010010,351.140015,335.739990,347.670013,347.670013,5388972
2014-11-07,347.670013,351.609985,340.179993,341.869995,341.869995,5215262
2014-11-08,341.869995,346.290009,339.799988,343.540009,343.540009,2834855
2014-11-09,343.540009,362.209991,341.779999,362.040009,362.040009,4466556
2014-11-10,362.040009,374.670013,356.600006,367.149994,367.149994,8387025
2014-11-11,367.149994,370.989990,361.869995,365.420013,365.420013,5817809
2014-11-12,365.420013,442.730011,365.809998,432.029999,432.029999,15737081
2014-11-13,432.029999,480.450012,390.880005,428.720001,428.720001,25304725
2014-11-14,428.720001,430.179993,381.989990,396.529999,396.529999,14250930
2014-11-15,396.529999,407.320007,367.970001,374.859985,374.859985,5185270
2014-11-16,374.859985,390.359985,370.540009,385.609985,385.609985,5497204
2014-11-17,385.609985,412.329987,378.320007,384.690002,384.690002,10942934
2014-11-18,384.690002,394.940002,371.950012,379.160004,379.160004,10404772
2014-11-19,379.160004,389.290009,374.260010,381.429993,381.429993,7592152
2014-11-20,381.429993,383.029999,355.109985,357.299988,357.299988,8084810
2014-11-21,357.299988,358.730011,343.799988,351.769989,351.769989,8291129
2014-11-22,351.769989,364.209991,350.510010,352.010010,352.010010,4632290
2014-11-23,352.010010,370.589996,352.640015,365.850006,365.850006,4504560
2014-11-24,365.850006,388.720001,361.920013,378.850006,378.850006,9244691
2014-11-25,378.850006,395.730011,370.640015,376.429993,376.429993,17405251
2014-11-26,376.429993,378.269989,363.989990,365.350006,365.350006,8916241
2014-11-27,365.350006,374.429993,364.809998,368.829987,368.829987,5144146
2014-11-28,368.829987,383.250000,358.369995,377.589996,377.589996,16118258
2014-11-29,377.589996,389.299988,372.209991,376.279999,376.279999,31983637
2014-11-30,376.279999,381.059998,372.570007,374.929993,374.929993,4269105
2014-12-01,374.929993,383.579987,373.019989,378.609985,378.609985,7481865
2014-12-02,378.609985,384.869995,375.369995,380.640015,380.640015,9664274
2014-12-03,380.640015,384.670013,373.640015,376.959991,376.959991,8950322
2014-12-04,376.959991,380.429993,366.239990,369.839996,369.839996,9521316
2014-12-05,369.839996,379.700012,366.390015,377.630005,377.630005,11251853
2014-12-06,377.630005,380.329987,372.040009,376.260010,376.260010,4181319
2014-12-07,376.260010,377.880005,372.459991,376.470001,376.470001,3334332
2014-12-08,376.470001,377.359985,364.600006,364.950012,364.950012,8506201
2014-12-09,364.950012,365.350006,343.820007,352.190002,352.190002,15529628
2014-12-10,352.190002,354.070007,345.089996,347.940002,347.940002,9535221
2014-12-11,347.940002,367.130005,337.799988,347.679993,347.679993,18063629
2014-12-12,347.679993,356.429993,346.000000,353.399994,353.399994,9490205
2014-12-13,353.399994,353.100006,343.809998,348.239990,348.239990,6837218
2014-12-14,348.239990,351.589996,344.609985,349.350006,349.350006,4328238
2014-12-15,349.350006,351.220001,343.559998,345.369995,345.369995,7746836
2014-12-16,345.369995,346.450012,328.880005,330.220001,330.220001,13001054
2014-12-17,330.220001,335.670013,314.309998,320.019989,320.019989,19834674
2014-12-18,320.019989,325.619995,303.399994,310.339996,310.339996,18932813
2014-12-19,310.339996,320.239990,306.359985,317.779999,317.779999,13119110
2014-12-20,317.779999,332.619995,316.049988,330.350006,330.350006,9768954
2014-12-21,330.350006,332.029999,320.130005,322.630005,322.630005,6746131
2014-12-22,322.630005,335.260010,319.890015,330.839996,330.839996,11694687
2014-12-23,330.839996,339.320007,328.000000,335.250000,335.250000,8057502
2014-12-24,335.250000,336.279999,320.649994,322.399994,322.399994,7112691
2014-12-25,322.399994,323.380005,316.299988,318.989990,318.989990,4926116
2014-12-26,318.989990,332.880005,316.359985,329.980011,329.980011,7518851
2014-12-27,329.980011,330.700012,311.980011,315.339996,315.339996,6940336
2014-12-28,315.339996,322.839996,310.500000,316.529999,316.529999,6482718
2014-12-29,316.529999,321.609985,308.279999,314.119995,314.119995,6457547
2014-12-30,314.119995,316.179993,309.250000,311.269989,311.269989,7163083
2014-12-31,311.269989,319.089996,308.890015,318.239990,318.239990,6472822
2015-01-01,318.239990,321.359985,313.540009,314.890015,314.890015,4073067
2015-01-02,314.890015,316.399994,313.079987,315.209991,315.209991,4673971
2015-01-03,315.209991,315.829987,284.890015,287.130005,287.130005,14209564
2015-01-04,287.130005,289.940002,255.869995,264.720001,264.720001,24255392
2015-01-05,264.720001,278.320007,262.890015,274.839996,274.839996,14995382
2015-01-06,274.839996,285.109985,271.519989,282.269989,282.269989,6097640
2015-01-07,282.269989,296.059998,280.739990,291.339996,291.339996,8827164
2015-01-08,291.339996,292.709991,278.989990,282.690002,282.690002,5796312
2015-01-09,282.690002,290.589996,277.279999,287.970001,287.970001,5963203
2015-01-10,287.970001,289.250000,271.980011,273.350006,273.350006,4147357
2015-01-11,273.350006,278.010010,263.760010,264.769989,264.769989,4122751
2015-01-12,264.769989,273.079987,263.299988,269.329987,269.329987,6899315
2015-01-13,269.329987,269.100006,217.100006,221.289993,221.289993,22745960
2015-01-14,221.289993,230.860001,157.289993,164.919998,164.919998,32911586
2015-01-15,164.919998,231.259995,164.550003,209.779999,209.779999,25672423
2015-01-16,209.779999,222.630005,198.720001,206.919998,206.919998,13208882
2015-01-17,206.919998,212.589996,191.710007,199.649994,199.649994,8685194
2015-01-18,199.649994,220.729996,192.509995,210.619995,210.619995,8429486
2015-01-19,210.619995,219.479996,205.470001,215.869995,215.869995,6744459
2015-01-20,215.869995,216.570007,203.419998,210.550003,210.550003,7926400
2015-01-21,210.550003,229.320007,207.110001,228.169998,228.169998,9390361
2015-01-22,228.169998,238.779999,225.570007,232.699997,232.699997,12508308
2015-01-23,232.699997,236.970001,224.839996,232.169998,232.169998,8855407
2015-01-24,232.169998,248.880005,229.580002,248.160004,248.160004,8011743
2015-01-25,248.160004,256.429993,241.360001,252.089996,252.089996,12509649
2015-01-26,252.089996,310.910004,251.500000,269.179993,269.179993,29806496
2015-01-27,269.179993,276.899994,247.259995,263.269989,263.269989,13130803
2015-01-28,263.269989,267.660004,228.059998,236.169998,236.169998,15880595
2015-01-29,236.169998,241.509995,220.360001,233.990005,233.990005,12723448
2015-01-30,233.990005,244.830002,227.190002,231.839996,231.839996,11316575
2015-01-31,231.839996,235.360001,216.460007,218.509995,218.509995,9645307
2015-02-01,218.509995,231.440002,209.710007,225.289993,225.289993,9058010
2015-02-02,225.289993,242.509995,220.529999,238.860001,238.860001,8965813
2015-02-03,238.860001,247.479996,223.910004,227.410004,227.410004,15000263
2015-02-04,227.410004,230.710007,220.229996,226.580002,226.580002,12495299
2015-02-05,226.580002,229.850006,214.350006,216.520004,216.520004,9055713
2015-02-06,216.520004,226.160004,215.649994,222.960007,222.960007,11628519
2015-02-07,222.960007,231.000000,222.380005,227.679993,227.679993,9046632
2015-02-08,227.679993,230.229996,219.500000,223.669998,223.669998,6564922
2015-02-09,223.669998,225.000000,215.660004,220.339996,220.339996,20192733
2015-02-10,220.339996,222.190002,214.440002,219.669998,219.669998,18877297
2015-02-11,219.669998,223.529999,217.279999,218.830002,218.830002,15909377
2015-02-12,218.830002,223.000000,217.300003,221.789993,221.789993,11084499
2015-02-13,221.789993,241.580002,220.619995,236.169998,236.169998,26243104
2015-02-14,236.169998,261.250000,235.380005,258.640015,258.640015,33313626
2015-02-15,258.640015,264.570007,226.559998,233.270004,233.270004,43921119
2015-02-16,233.270004,240.029999,228.009995,235.830002,235.830002,27187677
2015-02-17,235.830002,247.169998,232.029999,243.199997,243.199997,27926884
2015-02-18,243.199997,245.509995,231.699997,235.199997,235.199997,23813015
2015-02-19,235.199997,244.110001,234.869995,241.919998,241.919998,15852470
2015-02-20,241.919998,247.759995,238.830002,244.520004,244.520004,20434846
2015-02-21,244.520004,247.320007,242.649994,244.410004,244.410004,10570761
2015-02-22,244.410004,246.539993,232.720001,235.729996,235.729996,18107359
2015-02-23,235.729996,240.059998,231.330002,238.820007,238.820007,14856549
2015-02-24,238.820007,240.250000,235.500000,238.889999,238.889999,10787951
2015-02-25,238.889999,239.639999,234.589996,237.330002,237.330002,9092357
2015-02-26,237.330002,238.169998,233.500000,236.529999,236.529999,12064967
2015-02-27,236.529999,258.720001,235.699997,253.470001,253.470001,42282820
2015-02-28,253.470001,255.399994,248.729996,254.059998,254.059998,9999594
2015-03-01,254.059998,260.649994,244.770004,257.940002,257.940002,12964061
2015-03-02,257.940002,274.799988,256.149994,273.750000,273.750000,21562624
2015-03-03,273.750000,287.059998,266.119995,280.649994,280.649994,45650597
2015-03-04,280.649994,284.470001,265.910004,271.920013,271.920013,38656923
2015-03-05,271.920013,280.839996,262.809998,275.230011,275.230011,33599454
2015-03-06,275.230011,277.989990,269.019989,272.559998,272.559998,27014943
2015-03-07,272.559998,278.250000,269.410004,274.910004,274.910004,16708000
2015-03-08,274.910004,278.779999,271.309998,274.489990,274.489990,13902830
2015-03-09,274.489990,293.260010,273.790009,290.019989,290.019989,43259194
2015-03-10,290.019989,300.959991,288.119995,291.369995,291.369995,46657647
2015-03-11,291.369995,297.660004,288.880005,295.600006,295.600006,23542829
2015-03-12,295.600006,296.980011,290.829987,293.850006,293.850006,31607747
2015-03-13,293.850006,294.920013,286.079987,287.209991,287.209991,28288614
2015-03-14,287.209991,288.399994,279.299988,281.600006,281.600006,21495879
2015-03-15,281.600006,286.390015,280.369995,284.880005,284.880005,11238833
2015-03-16,284.880005,294.010010,284.769989,290.410004,290.410004,19355605
2015-03-17,290.410004,292.459991,283.250000,285.380005,285.380005,18775700
2015-03-18,285.380005,285.649994,248.190002,255.919998,255.919998,55391241
2015-03-19,255.919998,264.799988,247.000000,260.929993,260.929993,46525086
2015-03-20,260.929993,264.709991,257.850006,261.779999,261.779999,13853175
2015-03-21,261.779999,263.260010,254.020004,259.709991,259.709991,13413360
2015-03-22,259.709991,270.420013,259.000000,268.570007,268.570007,14980752
2015-03-23,268.570007,271.010010,259.380005,265.459991,265.459991,21749937
2015-03-24,265.459991,267.019989,242.669998,246.720001,246.720001,38033136
2015-03-25,246.720001,249.210007,234.839996,246.369995,246.369995,32092197
2015-03-26,246.369995,254.690002,243.520004,248.020004,248.020004,22412560
2015-03-27,248.020004,250.050003,244.470001,247.210007,247.210007,15543779
2015-03-28,247.210007,254.250000,246.279999,252.020004,252.020004,13890988
2015-03-29,252.020004,252.809998,238.929993,242.080002,242.080002,18971340
2015-03-29,242.080002,248.830002,236.550003,246.789993,246.789993,20963830
2015-03-30,246.789993,248.699997,241.179993,244.149994,244.149994,18515676
2015-03-31,244.149994,247.669998,239.570007,246.240005,246.240005,16412525
2015-04-01,246.240005,254.850006,244.250000,252.600006,252.600006,20354036
2015-04-02,252.600006,256.529999,251.259995,254.479996,254.479996,18264452
2015-04-03,254.479996,255.240005,250.309998,252.889999,252.889999,7805160
2015-04-04,252.889999,260.260010,250.600006,259.640015,259.640015,11277271
2015-04-05,259.640015,261.450012,252.320007,254.970001,254.970001,11857398
2015-04-06,254.970001,255.600006,250.149994,252.970001,252.970001,11401051
2015-04-07,252.970001,254.259995,242.570007,244.570007,244.570007,25401433
2015-04-08,244.570007,246.220001,237.619995,243.320007,243.320007,16846896
2015-04-09,243.320007,244.110001,231.300003,234.729996,234.729996,23728422
2015-04-10,234.729996,240.000000,233.119995,236.479996,236.479996,12319489
2015-04-11,236.479996,237.520004,232.270004,235.850006,235.850006,7814533
2015-04-12,235.850006,236.750000,220.360001,223.589996,223.589996,23982950
2015-04-13,223.589996,224.720001,214.270004,217.990005,217.990005,25315606
2015-04-14,217.990005,223.559998,217.149994,222.970001,222.970001,17099352
2015-04-15,222.970001,229.529999,222.869995,227.979996,227.979996,19315044
2015-04-16,227.979996,229.279999,220.559998,222.589996,222.589996,15015559
2015-04-17,222.589996,224.470001,220.570007,223.350006,223.350006,8152434
2015-04-18,223.350006,226.940002,221.960007,223.020004,223.020004,7984589
2015-04-19,223.020004,226.720001,221.580002,224.240005,224.240005,10082693
2015-04-20,224.240005,235.270004,223.289993,233.729996,233.729996,15658818
2015-04-21,233.729996,238.399994,231.800003,233.779999,233.779999,18280060
2015-04-22,233.779999,236.119995,232.580002,235.399994,235.399994,9982620
2015-04-23,235.399994,236.550003,229.059998,231.089996,231.089996,16221169
2015-04-24,231.089996,232.289993,223.050003,226.139999,226.139999,10015666
2015-04-25,226.139999,226.720001,214.139999,218.699997,218.699997,22088733
2015-04-26,218.699997,242.649994,216.600006,228.960007,228.960007,27696437
2015-04-27,228.960007,229.869995,222.029999,225.809998,225.809998,14896418
2015-04-28,225.809998,227.240005,222.250000,225.419998,225.419998,13743340
2015-04-29,225.419998,240.009995,224.679993,235.770004,235.770004,26242196
2015-04-30,235.770004,239.419998,232.380005,233.210007,233.210007,14178420
2015-05-01,233.210007,236.380005,231.729996,235.339996,235.339996,8703582
2015-05-02,235.339996,243.580002,233.800003,239.990005,239.990005,13389153
2015-05-03,239.990005,243.199997,237.449997,238.970001,238.970001,16599243
2015-05-04,238.970001,239.610001,231.779999,235.820007,235.820007,18333196
2015-05-05,235.820007,237.149994,228.240005,230.029999,230.029999,24127653
2015-05-06,230.029999,240.250000,228.330002,237.729996,237.729996,21315971
2015-05-07,237.729996,247.009995,235.770004,243.740005,243.740005,21226000
2015-05-08,243.740005,247.869995,238.520004,241.399994,241.399994,15281109
2015-05-09,241.399994,244.820007,238.229996,239.960007,239.960007,10634289
2015-05-10,239.960007,243.949997,238.860001,241.809998,241.809998,13819530
2015-05-11,241.809998,243.000000,239.179993,241.580002,241.580002,9712214
2015-05-12,241.580002,243.910004,234.070007,236.380005,236.380005,20329395
2015-05-13,236.380005,239.169998,232.360001,236.899994,236.899994,16833656
2015-05-14,236.899994,238.830002,235.529999,237.199997,237.199997,10932777
2015-05-15,237.199997,237.779999,234.570007,236.229996,236.229996,6415070
2015-05-16,236.229996,237.770004,235.350006,236.300003,236.300003,6738302
2015-05-17,236.300003,237.100006,231.460007,232.639999,232.639999,12516261
2015-05-18,232.639999,234.500000,231.270004,232.020004,232.020004,9550029
2015-05-19,232.020004,235.169998,231.470001,233.960007,233.960007,11626735
2015-05-20,233.960007,236.649994,233.610001,235.380005,235.380005,10114419
2015-05-21,235.380005,242.000000,234.559998,240.369995,240.369995,17630641
2015-05-22,240.369995,241.729996,238.050003,238.940002,238.940002,8659651
2015-05-23,238.940002,242.389999,237.479996,240.979996,240.979996,7278251
2015-05-24,240.979996,241.789993,235.809998,237.410004,237.410004,6301300
2015-05-25,237.410004,238.990005,235.580002,237.839996,237.839996,8842430
2015-05-26,237.839996,238.949997,235.889999,237.289993,237.289993,11445501
2015-05-27,237.289993,238.410004,236.229996,237.320007,237.320007,8508673
2015-05-28,237.320007,237.889999,235.130005,237.029999,237.029999,9241377
2015-05-29,237.029999,237.059998,231.589996,233.220001,233.220001,9738568
2015-05-30,233.220001,233.990005,229.130005,229.839996,229.839996,9036624
2015-05-31,229.839996,231.759995,220.970001,223.139999,223.139999,19658919
2015-06-01,223.139999,227.440002,222.250000,225.740005,225.740005,13666049
2015-06-02,225.740005,227.860001,223.690002,225.589996,225.589996,12279838
2015-06-03,225.589996,226.710007,223.490005,224.220001,224.220001,9934190
2015-06-04,224.220001,226.360001,222.149994,225.289993,225.289993,12703848
2015-06-05,225.289993,225.759995,223.529999,224.740005,224.740005,5074897
2015-06-06,224.740005,226.360001,222.210007,223.470001,223.470001,9097310
2015-06-07,223.470001,229.910004,222.990005,228.570007,228.570007,16824026
2015-06-08,228.570007,231.360001,227.509995,229.559998,229.559998,12617632
2015-06-09,229.559998,230.440002,227.839996,228.789993,228.789993,9556657
2015-06-10,228.789993,230.639999,228.539993,229.880005,229.880005,8745318
2015-06-11,229.880005,231.580002,229.289993,230.460007,230.460007,9406856
2015-06-12,230.460007,233.139999,229.009995,232.479996,232.479996,8803491
2015-06-13,232.479996,235.509995,232.089996,233.750000,233.750000,7700053
2015-06-14,233.750000,238.550003,233.289993,237.000000,237.000000,15006949
2015-06-15,237.000000,254.149994,235.699997,249.820007,249.820007,29956654
2015-06-16,249.820007,258.480011,245.089996,247.380005,247.380005,30652977
2015-06-17,247.380005,251.949997,242.460007,248.440002,248.440002,19421567
2015-06-18,248.440002,250.809998,243.649994,244.130005,244.130005,20914718
2015-06-19,244.130005,246.630005,238.699997,244.979996,244.979996,12470598
2015-06-20,244.979996,246.029999,240.940002,244.100006,244.100006,6140997
2015-06-21,244.100006,248.600006,243.160004,247.460007,247.460007,11713076
2015-06-22,247.460007,247.669998,242.320007,243.759995,243.759995,9432470
2015-06-23,243.759995,244.509995,239.050003,240.559998,240.559998,11415709
2015-06-24,240.559998,243.649994,239.320007,242.559998,242.559998,9791297
2015-06-25,242.559998,243.490005,240.139999,242.949997,242.949997,9112156
2015-06-26,242.949997,251.570007,241.830002,250.729996,250.729996,13525813
2015-06-27,250.729996,251.589996,246.619995,248.880005,248.880005,9955671
2015-06-28,248.880005,257.540009,247.960007,256.970001,256.970001,23504772
2015-06-29,256.970001,268.730011,255.369995,264.119995,264.119995,30621602
2015-06-30,264.119995,265.000000,254.410004,257.619995,257.619995,17316801
2015-07-01,257.619995,261.290009,253.089996,254.880005,254.880005,11560214
2015-07-02,254.880005,256.709991,252.440002,255.399994,255.399994,9335969
2015-07-03,255.399994,261.079987,253.369995,260.549988,260.549988,8502000
2015-07-04,260.549988,274.140015,257.609985,270.140015,270.140015,12906220
2015-07-05,270.140015,277.480011,266.459991,269.079987,269.079987,14242625
2015-07-06,269.079987,271.339996,263.209991,266.209991,266.209991,11104556
2015-07-07,266.209991,273.570007,263.179993,268.640015,268.640015,12157995
2015-07-08,268.640015,272.309998,265.130005,269.140015,269.140015,13058350
2015-07-09,269.140015,297.850006,266.910004,283.619995,283.619995,33254590
2015-07-10,283.619995,298.760010,282.279999,291.970001,291.970001,13584989
2015-07-11,291.970001,315.880005,291.260010,310.440002,310.440002,36866127
2015-07-12,310.440002,310.880005,276.850006,290.350006,290.350006,42741263
2015-07-13,290.350006,296.959991,285.170013,286.959991,286.959991,17635928
2015-07-14,286.959991,292.920013,283.170013,283.420013,283.420013,17274148
2015-07-15,283.420013,290.839996,273.279999,276.589996,276.589996,34155564
2015-07-16,276.589996,280.760010,271.170013,279.619995,279.619995,17217352
2015-07-17,279.619995,282.529999,243.240005,274.049988,274.049988,15358107
2015-07-18,274.049988,277.070007,271.850006,273.179993,273.179993,8322466
2015-07-19,273.179993,278.850006,271.820007,277.679993,277.679993,12900609
2015-07-20,277.679993,281.049988,274.190002,275.089996,275.089996,13667891
2015-07-21,275.089996,277.390015,273.119995,276.459991,276.459991,11596311
2015-07-22,276.459991,277.850006,274.470001,275.519989,275.519989,9870635
2015-07-23,275.519989,289.809998,274.260010,288.369995,288.369995,21095041
2015-07-24,288.369995,291.239990,284.670013,288.739990,288.739990,12024889
2015-07-25,288.739990,293.279999,286.769989,291.769989,291.769989,9038050
2015-07-26,291.769989,295.790009,285.399994,293.010010,293.010010,20358325
2015-07-27,293.010010,296.679993,291.670013,293.700012,293.700012,14466428
2015-07-28,293.700012,294.720001,286.890015,288.369995,288.369995,14738216
2015-07-29,288.369995,289.890015,284.910004,287.019989,287.019989,12888680
2015-07-30,287.019989,288.690002,280.769989,283.730011,283.730011,14019071
2015-07-31,283.730011,284.529999,276.299988,280.470001,280.470001,11068826
2015-08-01,280.470001,282.500000,275.929993,281.359985,281.359985,9978638
2015-08-02,281.359985,285.000000,278.940002,281.579987,281.579987,13006246
2015-08-03,281.579987,285.660004,279.579987,284.299988,284.299988,12732203
2015-08-04,284.299988,285.450012,280.529999,281.720001,281.720001,10854754
2015-08-05,281.720001,281.980011,276.459991,278.000000,278.000000,9319083
2015-08-06,278.000000,279.600006,274.279999,277.890015,277.890015,11919665
2015-08-07,277.890015,278.920013,257.420013,258.600006,258.600006,22308123
2015-08-08,258.600006,266.750000,258.559998,263.869995,263.869995,15154749
2015-08-09,263.869995,266.630005,260.519989,263.299988,263.299988,12873441
2015-08-10,263.299988,269.899994,261.440002,269.029999,269.029999,13681939
2015-08-11,269.029999,271.500000,263.660004,267.660004,267.660004,15232934
2015-08-12,267.660004,268.390015,261.279999,263.440002,263.440002,14962211
2015-08-13,263.440002,267.220001,260.209991,265.029999,265.029999,13899139
2015-08-14,265.029999,266.549988,259.380005,260.519989,260.519989,10303301
2015-08-15,260.519989,261.920013,254.570007,257.119995,257.119995,17880398
2015-08-16,257.119995,259.929993,252.869995,257.130005,257.130005,12378054
2015-08-17,257.130005,257.529999,245.740005,246.720001,246.720001,23896056
2015-08-18,246.720001,247.949997,214.289993,226.000000,226.000000,55514712
2015-08-19,226.000000,238.029999,225.539993,234.660004,234.660004,21225055
2015-08-20,234.660004,236.300003,230.479996,232.399994,232.399994,13485729
2015-08-21,232.399994,235.070007,221.039993,229.539993,229.539993,16976922
2015-08-22,229.539993,232.699997,224.270004,226.750000,226.750000,11204081
2015-08-23,226.750000,228.429993,207.820007,211.429993,211.429993,43008579
2015-08-24,211.429993,226.550003,196.259995,220.509995,220.509995,40651749
2015-08-25,220.509995,230.690002,218.789993,224.970001,224.970001,20986286
2015-08-26,224.970001,228.440002,222.000000,222.729996,222.729996,13631111
2015-08-27,222.729996,234.809998,219.600006,231.639999,231.639999,20751420
2015-08-28,231.639999,233.089996,226.350006,228.500000,228.500000,10072201
2015-08-29,228.500000,232.320007,225.440002,228.399994,228.399994,9118089
2015-08-30,228.399994,231.789993,224.199997,229.470001,229.470001,12521966
2015-08-31,229.470001,231.449997,225.759995,227.179993,227.179993,15206241
2015-09-01,227.179993,230.589996,225.570007,228.630005,228.630005,13443780
2015-09-02,228.630005,229.619995,225.360001,226.199997,226.199997,12337406
2015-09-03,226.199997,231.059998,225.750000,230.250000,230.250000,14174313
2015-09-04,230.250000,235.610001,228.289993,233.669998,233.669998,11253257
2015-09-05,233.669998,243.639999,234.740005,239.860001,239.860001,15939620
2015-09-06,239.860001,242.660004,237.490005,239.580002,239.580002,13744695
2015-09-07,239.580002,246.380005,239.229996,243.240005,243.240005,18605471
2015-09-08,243.240005,244.339996,236.490005,237.410004,237.410004,16636258
2015-09-09,237.410004,240.630005,234.309998,238.080002,238.080002,14447606
2015-09-10,238.080002,241.020004,237.380005,239.899994,239.899994,10992443
2015-09-11,239.899994,240.320007,233.320007,235.600006,235.600006,10407178
2015-09-12,235.600006,236.160004,228.279999,230.190002,230.190002,11983360
2015-09-13,230.190002,232.639999,225.960007,229.910004,229.910004,14070910
2015-09-14,229.910004,242.830002,228.029999,229.529999,229.529999,11425472
2015-09-15,229.529999,230.889999,225.050003,228.600006,228.600006,11866728
2015-09-16,228.600006,235.169998,227.949997,232.720001,232.720001,12975914
2015-09-17,232.720001,234.690002,230.580002,232.210007,232.210007,12397851
2015-09-18,232.210007,233.350006,230.210007,231.110001,231.110001,8004103
2015-09-19,231.110001,232.669998,229.929993,231.089996,231.089996,7676869
2015-09-20,231.089996,231.630005,225.000000,226.330002,226.330002,12180039
2015-09-21,226.330002,233.240005,224.070007,230.009995,230.009995,16390021
2015-09-22,230.009995,232.199997,228.500000,229.889999,229.889999,10064288
2015-09-23,229.889999,235.839996,229.570007,233.759995,233.759995,16797644
2015-09-24,233.759995,237.580002,232.699997,235.029999,235.029999,14510987
2015-09-25,235.029999,235.710007,232.740005,234.300003,234.300003,9449846
2015-09-26,234.300003,234.750000,231.839996,232.500000,232.500000,8429802
2015-09-27,232.500000,240.389999,232.369995,238.869995,238.869995,15282768
2015-09-28,238.869995,240.389999,234.800003,236.710007,236.710007,13637645
2015-09-29,236.710007,237.830002,234.389999,235.929993,235.929993,11946864
2015-09-30,235.929993,238.660004,234.699997,237.050003,237.050003,12534482
2015-10-01,237.050003,238.449997,235.139999,236.710007,236.710007,11378441
2015-10-02,236.710007,239.520004,236.070007,238.580002,238.580002,10338780
2015-10-03,238.580002,277.579987,237.509995,238.330002,238.330002,7618430
2015-10-04,238.330002,240.529999,236.410004,240.149994,240.149994,14631928
2015-10-05,240.149994,247.610001,239.360001,246.139999,246.139999,19242190
2015-10-06,246.139999,247.279999,241.649994,242.979996,242.979996,15363142
2015-10-07,242.979996,244.789993,241.570007,242.580002,242.580002,10762328
2015-10-08,242.580002,244.559998,241.339996,244.039993,244.039993,9897714
2015-10-09,244.039993,245.929993,242.889999,245.350006,245.350006,9547124
2015-10-10,245.350006,248.259995,244.470001,247.649994,247.649994,10232454
2015-10-11,247.649994,248.020004,244.649994,245.350006,245.350006,9961674
2015-10-12,245.350006,251.190002,243.110001,248.779999,248.779999,18553307
2015-10-13,248.779999,255.059998,248.279999,252.330002,252.330002,17511356
2015-10-14,252.330002,256.760010,251.169998,254.440002,254.440002,15465023
2015-10-15,254.440002,267.269989,253.929993,262.869995,262.869995,24886162
2015-10-16,262.869995,275.410004,261.739990,269.579987,269.579987,30715446
2015-10-17,269.579987,272.440002,259.529999,261.670013,261.670013,13921233
2015-10-18,261.670013,265.950012,259.890015,263.820007,263.820007,15352671
2015-10-19,263.820007,272.119995,262.700012,269.750000,269.750000,20200355
2015-10-20,269.750000,272.170013,263.540009,267.109985,267.109985,16006977
2015-10-21,267.109985,278.739990,266.799988,274.420013,274.420013,25481882
2015-10-22,274.420013,279.769989,273.170013,276.920013,276.920013,19221822
2015-10-23,276.920013,283.049988,277.010010,282.559998,282.559998,16875626
2015-10-24,282.559998,295.559998,281.750000,287.859985,287.859985,32946170
2015-10-26,287.859985,287.619995,279.619995,285.149994,285.149994,20794049
2015-10-27,285.149994,298.429993,285.089996,294.660004,294.660004,31003938
2015-10-28,294.660004,307.459991,294.019989,303.540009,303.540009,35117112
2015-10-29,303.540009,318.480011,300.160004,313.630005,313.630005,43194878
2015-10-30,313.630005,334.920013,310.820007,327.119995,327.119995,50796456
2015-10-31,327.119995,333.250000,304.600006,311.239990,311.239990,33762428
2015-11-01,311.239990,324.339996,304.720001,322.950012,322.950012,23427549
2015-11-02,322.950012,365.750000,319.750000,359.279999,359.279999,76864059
2015-11-03,359.279999,416.779999,354.579987,396.489990,396.489990,163481625
2015-11-04,396.489990,492.799988,368.619995,400.890015,400.890015,229673024
2015-11-05,400.890015,447.239990,366.079987,382.700012,382.700012,121763708
2015-11-06,382.700012,396.350006,348.839996,369.809998,369.809998,94921694
2015-11-07,369.809998,391.750000,368.980011,385.089996,385.089996,39495095
2015-11-08,385.089996,389.779999,365.489990,371.559998,371.559998,35907981
2015-11-09,371.559998,385.109985,360.170013,380.220001,380.220001,47074440
2015-11-10,380.220001,381.380005,323.209991,336.690002,336.690002,74896052
2015-11-11,336.690002,341.760010,292.380005,304.709991,304.709991,83078426
2015-11-12,304.709991,346.130005,306.070007,333.850006,333.850006,54120828
2015-11-13,333.850006,341.790009,323.910004,333.769989,333.769989,32480298
2015-11-14,333.769989,369.799988,326.350006,331.769989,331.769989,23836097
2015-11-15,331.769989,334.779999,314.160004,317.450012,317.450012,28640663
2015-11-16,317.450012,332.010010,314.059998,330.209991,330.209991,28260517
2015-11-17,330.209991,342.910004,328.149994,333.910004,333.910004,32944787
2015-11-18,333.910004,337.390015,329.420013,335.920013,335.920013,26194853
2015-11-19,335.920013,335.640015,323.359985,324.980011,324.980011,28543062
2015-11-20,324.980011,327.059998,309.480011,321.119995,321.119995,35090324
2015-11-21,321.119995,328.420013,318.369995,324.700012,324.700012,14652996
2015-11-22,324.700012,326.940002,319.350006,322.779999,322.779999,11915632
2015-11-23,322.779999,325.000000,319.890015,322.119995,322.119995,13839023
2015-11-24,322.119995,323.260010,315.540009,318.350006,318.350006,16282941
2015-11-25,318.350006,330.040009,315.690002,327.519989,327.519989,25200934
2015-11-26,327.519989,368.920013,327.399994,353.739990,353.739990,73395832
2015-11-27,353.739990,363.899994,345.149994,359.519989,359.519989,36955394
2015-11-28,359.519989,360.079987,350.489990,355.829987,355.829987,19988111
2015-11-29,355.829987,372.839996,354.549988,370.839996,370.839996,24546100
2015-11-30,370.839996,382.559998,367.869995,377.970001,377.970001,48913368
2015-12-01,377.970001,379.019989,353.660004,361.799988,361.799988,40821470
2015-12-02,361.799988,363.429993,347.160004,359.980011,359.980011,32881089
2015-12-03,359.980011,371.369995,355.470001,360.309998,360.309998,31673283
2015-12-04,360.309998,363.950012,354.309998,361.670013,361.670013,21820610
2015-12-05,361.670013,390.279999,361.500000,386.690002,386.690002,43438102
2015-12-06,386.690002,402.190002,382.619995,393.380005,393.380005,52068577
2015-12-07,393.380005,398.739990,381.690002,394.279999,394.279999,38102878
2015-12-08,394.279999,411.070007,388.029999,410.670013,410.670013,29543120
2015-12-09,410.670013,424.579987,403.260010,416.000000,416.000000,61289838
2015-12-10,416.000000,420.359985,409.529999,415.489990,415.489990,29794270
2015-12-11,415.489990,453.369995,413.720001,449.829987,449.829987,76433917
2015-12-12,449.829987,467.709991,403.690002,432.290009,432.290009,91838640
2015-12-13,432.290009,440.970001,420.760010,434.690002,434.690002,27898250
2015-12-14,434.690002,449.450012,428.839996,442.000000,442.000000,97068568
2015-12-15,442.000000,464.230011,440.720001,462.649994,462.649994,48912227
2015-12-16,462.649994,465.160004,437.369995,453.980011,453.980011,84336145
2015-12-17,453.980011,458.440002,447.290009,455.529999,455.529999,29344348
2015-12-18,455.529999,466.119995,453.459991,463.179993,463.179993,38425211
2015-12-19,463.179993,465.989990,452.329987,461.200012,461.200012,28327900
2015-12-20,461.200012,462.760010,431.100006,441.779999,441.779999,54316484
2015-12-21,441.779999,445.540009,423.989990,437.589996,437.589996,53270215
2015-12-22,437.589996,443.220001,433.250000,437.029999,437.029999,28845536
2015-12-23,437.029999,444.779999,434.279999,442.429993,442.429993,27877349
2015-12-24,442.429993,460.619995,441.760010,452.980011,452.980011,36096662
2015-12-25,452.980011,457.440002,449.519989,454.049988,454.049988,19251958
2015-12-26,454.049988,456.480011,400.450012,415.369995,415.369995,88564770
2015-12-27,415.369995,425.510010,406.089996,422.390015,422.390015,28259303
2015-12-28,422.390015,429.850006,417.140015,421.760010,421.760010,28978639
2015-12-29,421.760010,433.559998,419.299988,431.920013,431.920013,30163445
2015-12-30,431.920013,435.040009,420.769989,427.149994,427.149994,29289416
2015-12-31,427.149994,433.119995,417.140015,429.950012,429.950012,27758278
2016-01-01,429.950012,437.950012,425.859985,433.989990,433.989990,20334286
2016-01-02,433.989990,437.429993,430.730011,433.720001,433.720001,14566820
2016-01-03,433.720001,434.140015,423.089996,430.700012,430.700012,23490162
2016-01-04,430.700012,435.260010,428.600006,433.320007,433.320007,22943968
2016-01-05,433.320007,435.250000,428.869995,431.200012,431.200012,19499588
2016-01-06,431.200012,432.109985,425.000000,430.820007,430.820007,18702334
2016-01-07,430.820007,457.540009,428.519989,457.049988,457.049988,58253615
2016-01-08,457.049988,462.920013,446.510010,452.869995,452.869995,41594025
2016-01-09,452.869995,454.549988,444.899994,448.309998,448.309998,17967113
2016-01-10,448.309998,448.880005,438.619995,446.190002,446.190002,19778456
2016-01-11,446.190002,451.079987,441.769989,447.720001,447.720001,25358480
2016-01-12,447.720001,448.410004,443.140015,445.040009,445.040009,19913400
2016-01-13,445.040009,443.720001,420.390015,432.179993,432.179993,39525195
2016-01-14,432.179993,433.739990,427.010010,429.130005,429.130005,19948730
2016-01-15,429.130005,430.149994,364.709991,372.260010,372.260010,107060613
2016-01-16,372.260010,386.720001,350.390015,385.040009,385.040009,68297105
2016-01-17,385.040009,390.720001,377.709991,382.470001,382.470001,25464382
2016-01-18,382.470001,387.290009,373.209991,384.399994,384.399994,26546465
2016-01-19,384.399994,386.690002,375.890015,379.459991,379.459991,25417876
2016-01-20,379.459991,425.720001,374.049988,414.579987,414.579987,76873917
2016-01-21,414.579987,423.420013,403.859985,410.239990,410.239990,37264942
2016-01-22,410.239990,411.489990,374.899994,382.649994,382.649994,56548790
2016-01-23,382.649994,395.429993,380.269989,388.609985,388.609985,23908533
2016-01-24,388.609985,405.399994,385.529999,402.130005,402.130005,25770175
2016-01-25,402.130005,403.779999,386.850006,392.760010,392.760010,26793044
2016-01-26,392.760010,397.739990,387.899994,389.779999,389.779999,22384754
2016-01-27,389.779999,397.369995,389.350006,395.019989,395.019989,17297117
2016-01-28,395.019989,395.420013,376.709991,379.690002,379.690002,29717813
2016-01-29,379.690002,385.750000,363.489990,380.290009,380.290009,51927041
2016-01-30,380.290009,381.750000,375.040009,377.760010,377.760010,13720656
2016-01-31,377.760010,380.540009,366.880005,369.839996,369.839996,14718855
2016-02-01,369.839996,379.779999,365.269989,372.179993,372.179993,27728088
2016-02-02,372.179993,376.630005,371.399994,373.920013,373.920013,19123252
2016-02-03,373.920013,375.890015,366.200012,368.019989,368.019989,22266682
2016-02-04,368.019989,391.829987,368.049988,390.649994,390.649994,38961905
2016-02-05,390.649994,391.149994,384.480011,386.459991,386.459991,23688228
2016-02-06,386.459991,386.350006,372.869995,376.679993,376.679993,29801286
2016-02-07,376.679993,382.609985,375.279999,377.940002,377.940002,15395728
2016-02-08,377.940002,380.920013,372.100006,372.630005,372.630005,23424062
2016-02-09,372.630005,377.589996,371.420013,375.320007,375.320007,20801701
2016-02-10,375.320007,385.380005,374.089996,381.880005,381.880005,37137791
2016-02-11,381.880005,383.230011,372.750000,379.450012,379.450012,23858467
2016-02-12,379.450012,386.399994,379.320007,384.040009,384.040009,20685663
2016-02-13,384.040009,392.570007,383.309998,390.100006,390.100006,18757146
2016-02-14,390.100006,405.929993,390.059998,405.500000,405.500000,29442484
2016-02-15,405.500000,410.850006,396.559998,401.070007,401.070007,34862753
2016-02-16,401.070007,409.750000,398.000000,406.420013,406.420013,27726590
2016-02-17,406.420013,421.450012,405.049988,417.140015,417.140015,37559686
2016-02-18,417.140015,425.510010,414.779999,421.399994,421.399994,32541108
2016-02-19,421.399994,424.260010,416.359985,419.980011,419.980011,21991480
2016-02-20,419.980011,442.660004,419.489990,440.059998,440.059998,48500793
2016-02-21,440.059998,447.609985,425.470001,437.869995,437.869995,44120520
2016-02-22,437.869995,440.179993,431.299988,437.790009,437.790009,24563748
2016-02-23,437.790009,440.760010,414.359985,419.899994,419.899994,39915706
2016-02-24,419.899994,425.170013,410.359985,422.720001,422.720001,28041199
2016-02-25,422.720001,427.179993,417.510010,423.480011,423.480011,22692099
2016-02-26,423.480011,427.579987,419.109985,427.320007,427.320007,22642013
2016-02-27,427.320007,434.140015,427.299988,431.299988,431.299988,18543436
2016-02-28,431.299988,435.619995,421.220001,432.470001,432.470001,21876091
2016-02-29,432.470001,441.320007,429.829987,436.209991,436.209991,30077319
2016-03-01,436.209991,439.019989,428.489990,434.040009,434.040009,29312670
2016-03-02,434.040009,435.910004,423.850006,425.359985,425.359985,24894311
2016-03-03,425.359985,425.829987,414.940002,419.559998,419.559998,33188751
2016-03-04,419.559998,423.390015,407.200012,409.480011,409.480011,31416610
2016-03-05,409.480011,410.059998,386.929993,399.000000,399.000000,51725937
2016-03-06,399.000000,412.019989,393.089996,405.959991,405.959991,25324456
2016-03-07,405.959991,416.579987,401.980011,414.869995,414.869995,25349627
2016-03-08,414.869995,416.720001,408.420013,411.899994,411.899994,22204517
2016-03-09,411.899994,414.880005,408.940002,412.760010,412.760010,21035428
2016-03-10,412.760010,417.480011,410.269989,415.829987,415.829987,23114636
2016-03-11,415.829987,422.399994,415.109985,419.109985,419.109985,25469781
2016-03-12,419.109985,420.670013,407.029999,410.359985,410.359985,24660321
2016-03-13,410.359985,415.929993,409.570007,412.410004,412.410004,14457108
2016-03-14,412.410004,416.079987,411.190002,414.309998,414.309998,20471909
2016-03-15,414.309998,417.369995,412.309998,415.130005,415.130005,20227610
2016-03-16,415.130005,416.950012,413.320007,415.910004,415.910004,18509954
2016-03-17,415.910004,419.559998,415.329987,418.160004,418.160004,18409340
2016-03-18,418.160004,418.579987,402.480011,408.160004,408.160004,27178165
2016-03-19,408.160004,410.489990,402.130005,408.690002,408.690002,15084656
2016-03-20,408.690002,413.450012,407.239990,411.529999,411.529999,12577521
2016-03-21,411.529999,413.089996,407.250000,411.109985,411.109985,17735457
2016-03-22,411.109985,417.940002,410.779999,416.209991,416.209991,20425092
2016-03-23,416.209991,419.579987,414.179993,416.980011,416.980011,16946522
2016-03-24,416.980011,417.679993,412.880005,414.739990,414.739990,16210672
2016-03-25,414.739990,417.299988,412.410004,415.709991,415.709991,14431200
2016-03-26,415.709991,417.709991,413.929993,416.510010,416.510010,11696306
2016-03-27,416.510010,427.359985,415.500000,424.570007,424.570007,26137150
2016-03-27,424.570007,425.359985,419.700012,422.209991,422.209991,18410749
2016-03-28,422.209991,424.529999,406.359985,415.000000,415.000000,28765857
2016-03-29,415.000000,416.220001,408.399994,412.440002,412.440002,17890792
2016-03-30,412.440002,417.160004,411.450012,415.660004,415.660004,17407273
2016-03-31,415.660004,416.859985,412.790009,415.640015,415.640015,15852511
2016-04-01,415.640015,420.089996,415.089996,418.510010,418.510010,13137339
2016-04-02,418.510010,420.179993,416.950012,419.059998,419.059998,9591214
2016-04-03,419.059998,420.390015,416.209991,419.329987,419.329987,14031939
2016-04-04,419.329987,423.670013,417.950012,422.070007,422.070007,17260368
2016-04-05,422.070007,422.809998,419.540009,421.260010,421.260010,13836754
2016-04-06,421.260010,422.029999,417.940002,420.140015,420.140015,15200495
2016-04-07,420.140015,423.510010,415.500000,417.690002,417.690002,19810838
2016-04-08,417.690002,418.850006,412.390015,418.049988,418.049988,12291880
2016-04-09,418.049988,421.630005,416.690002,420.250000,420.250000,9806327
2016-04-10,420.250000,422.350006,418.109985,421.429993,421.429993,15374195
2016-04-11,421.429993,426.690002,420.700012,424.739990,424.739990,24580503
2016-04-12,424.739990,426.579987,421.410004,423.470001,423.470001,16183793
2016-04-13,423.470001,425.440002,421.839996,424.019989,424.019989,13038970
2016-04-14,424.019989,429.489990,423.250000,428.670013,428.670013,23214560
2016-04-15,428.670013,432.000000,426.839996,430.049988,430.049988,12517265
2016-04-16,430.049988,430.619995,423.790009,426.260010,426.260010,10980868
2016-04-17,426.260010,429.070007,424.350006,427.690002,427.690002,13951524
2016-04-18,427.690002,436.070007,426.839996,434.920013,434.920013,19713466
2016-04-19,434.920013,442.859985,432.510010,441.160004,441.160004,32655415
2016-04-20,441.160004,450.799988,439.529999,449.339996,449.339996,28168774
2016-04-21,449.339996,450.190002,441.899994,445.279999,445.279999,22225157
2016-04-22,445.279999,451.480011,443.070007,450.079987,450.079987,18998211
2016-04-23,450.079987,461.779999,447.890015,457.559998,457.559998,33984269
2016-04-24,457.559998,466.230011,451.790009,461.730011,461.730011,37614684
2016-04-25,461.730011,468.859985,459.230011,466.000000,466.000000,31451239
2016-04-26,466.000000,467.869995,444.619995,447.010010,447.010010,41539684
2016-04-27,447.010010,450.100006,433.899994,448.480011,448.480011,36369788
2016-04-28,448.480011,456.309998,445.220001,454.980011,454.980011,20264761
2016-04-29,454.980011,456.859985,446.649994,448.529999,448.529999,15994805
2016-04-30,448.529999,454.209991,447.519989,452.239990,452.239990,9838490
2016-05-01,452.239990,453.869995,440.209991,444.179993,444.179993,32863011
2016-05-02,444.179993,451.540009,441.549988,450.269989,450.269989,22292253
2016-05-03,450.269989,450.869995,444.220001,445.799988,445.799988,17676609
2016-05-04,445.799988,449.190002,444.350006,448.079987,448.079987,18765369
2016-05-05,448.079987,461.480011,445.720001,459.559998,459.559998,31122708
2016-05-06,459.559998,460.609985,454.600006,458.459991,458.459991,14247601
2016-05-07,458.459991,460.179993,454.940002,457.869995,457.869995,12689581
2016-05-08,457.869995,464.179993,455.380005,460.440002,460.440002,22322043
2016-05-09,460.440002,462.140015,446.809998,449.359985,449.359985,27247925
2016-05-10,449.359985,456.149994,449.589996,452.500000,452.500000,18137209
2016-05-11,452.500000,455.339996,448.399994,454.429993,454.429993,22252919
2016-05-12,454.429993,457.220001,451.489990,455.410004,455.410004,14768796
2016-05-13,455.410004,457.739990,453.579987,456.440002,456.440002,9319128
2016-05-14,456.440002,460.279999,455.000000,458.109985,458.109985,9745309
2016-05-15,458.109985,459.570007,450.730011,454.869995,454.869995,16731954
2016-05-16,454.869995,456.299988,451.709991,453.250000,453.250000,15741822
2016-05-17,453.250000,456.649994,452.350006,454.220001,454.220001,14884550
2016-05-18,454.220001,455.190002,441.119995,442.660004,442.660004,26626097
2016-05-19,442.660004,447.760010,435.420013,442.109985,442.109985,21415312
2016-05-20,442.109985,445.239990,439.730011,443.640015,443.640015,10213550
2016-05-21,443.640015,444.239990,436.940002,439.619995,439.619995,12691382
2016-05-22,439.619995,444.989990,438.239990,443.690002,443.690002,15885933
2016-05-23,443.690002,447.899994,442.019989,446.109985,446.109985,14837671
2016-05-24,446.109985,451.209991,445.350006,449.779999,449.779999,16954105
2016-05-25,449.779999,454.250000,447.670013,453.299988,453.299988,17093327
2016-05-26,453.299988,479.220001,452.709991,474.049988,474.049988,63894987
2016-05-27,474.049988,531.760010,467.049988,524.219971,524.219971,75400711
2016-05-28,524.219971,548.039978,493.220001,516.049988,516.049988,80753301
2016-05-29,516.049988,544.179993,512.809998,532.260010,532.260010,41433165
2016-05-30,532.260010,546.919983,513.150024,528.919983,528.919983,60896411
2016-05-31,528.919983,542.260010,521.299988,537.400024,537.400024,38742660
2016-06-01,537.400024,541.549988,530.469971,537.099976,537.099976,28380698
2016-06-02,537.099976,573.719971,534.340027,567.030029,567.030029,59464310
2016-06-03,567.030029,592.679993,560.869995,571.950012,571.950012,50353517
2016-06-04,571.950012,583.640015,567.770020,574.909973,574.909973,37233994
2016-06-05,574.909973,586.729980,571.669983,583.580017,583.580017,37131086
2016-06-06,583.580017,591.320007,543.630005,575.580017,575.580017,49082472
2016-06-07,575.580017,582.440002,567.780029,580.510010,580.510010,28706216
2016-06-08,580.510010,580.710022,569.260010,574.690002,574.690002,28010575
2016-06-09,574.690002,579.260010,571.140015,577.890015,577.890015,26290866
2016-06-10,577.890015,592.609985,576.289978,591.599976,591.599976,24790441
2016-06-11,591.599976,683.849976,592.789978,666.549988,666.549988,139684630
2016-06-12,666.549988,718.239990,652.780029,700.070007,700.070007,149442548
2016-06-13,700.070007,702.520020,654.690002,685.140015,685.140015,92458349
2016-06-14,685.140015,695.070007,670.450012,690.770020,690.770020,53863568
2016-06-15,690.770020,769.729980,687.429993,761.210022,761.210022,169704647
2016-06-16,761.210022,771.890015,704.210022,743.900024,743.900024,160302360
2016-06-17,743.900024,776.039978,727.130005,753.770020,753.770020,91056993
2016-06-18,753.770020,765.099976,740.380005,761.039978,761.039978,45805980
2016-06-19,761.039978,764.599976,717.409973,733.969971,733.969971,83637617
2016-06-20,733.969971,732.229980,626.049988,667.380005,667.380005,166828425
2016-06-21,667.380005,677.799988,586.599976,590.559998,590.559998,129550795
2016-06-22,590.559998,629.549988,539.280029,620.840027,620.840027,154289129
2016-06-23,620.840027,687.390015,616.409973,656.890015,656.890015,128990817
2016-06-24,656.890015,688.099976,640.789978,663.520020,663.520020,67442141
2016-06-25,663.520020,665.190002,609.900024,625.409973,625.409973,56403088
2016-06-26,625.409973,650.340027,615.219971,644.659973,644.659973,63747137
2016-06-27,644.659973,659.270020,634.260010,644.890015,644.890015,49673830
2016-06-28,644.890015,645.909973,621.760010,636.539978,636.539978,50898093
2016-06-29,636.539978,673.039978,631.239990,670.020020,670.020020,58215062
2016-06-30,670.020020,685.109985,661.090027,674.570007,674.570007,62394480
2016-07-01,674.570007,700.460022,671.460022,698.059998,698.059998,46555796
2016-07-02,698.059998,701.489990,644.609985,661.640015,661.640015,66591456
2016-07-03,661.640015,679.030029,644.039978,675.159973,675.159973,42756935
2016-07-04,675.159973,679.190002,657.309998,663.669983,663.669983,36687264
2016-07-05,663.669983,678.390015,662.239990,672.700012,672.700012,31708100
2016-07-06,672.700012,676.190002,604.950012,635.250000,635.250000,97639342
2016-07-07,635.250000,663.429993,630.169983,662.780029,662.780029,49243011
2016-07-08,662.780029,663.489990,620.679993,651.830017,651.830017,62061207
2016-07-09,651.830017,651.979980,636.799988,647.109985,647.109985,18955766
2016-07-10,647.109985,657.469971,639.969971,646.710022,646.710022,29925667
2016-07-11,646.710022,673.190002,644.559998,670.559998,670.559998,44047499
2016-07-12,670.559998,672.020020,656.039978,661.150024,661.150024,41791464
2016-07-13,661.150024,661.880005,646.309998,657.250000,657.250000,31748496
2016-07-14,657.250000,667.460022,656.500000,664.200012,664.200012,23817856
2016-07-15,664.200012,665.409973,655.719971,660.690002,660.690002,13557557
2016-07-16,660.690002,680.940002,660.130005,676.330017,676.330017,31614610
2016-07-17,676.330017,680.419983,664.609985,670.380005,670.380005,28810844
2016-07-18,670.380005,673.239990,663.630005,671.099976,671.099976,20401885
2016-07-19,671.099976,672.289978,659.510010,664.400024,664.400024,25075066
2016-07-20,664.400024,666.510010,657.820007,664.619995,664.619995,21351309
2016-07-21,664.619995,669.440002,645.690002,651.109985,651.109985,43283429
2016-07-22,651.109985,658.169983,647.979980,655.159973,655.159973,19544654
2016-07-23,655.159973,664.210022,651.030029,659.289978,659.289978,19642346
2016-07-24,659.289978,662.510010,651.080017,654.000000,654.000000,22564554
2016-07-25,654.000000,657.760010,643.489990,654.380005,654.380005,32177578
2016-07-26,654.380005,659.080017,646.039978,654.539978,654.539978,19568531
2016-07-27,654.539978,657.960022,650.809998,654.130005,654.130005,18452583
2016-07-28,654.130005,657.400024,650.989990,655.429993,655.429993,17757920
2016-07-29,655.429993,657.549988,652.059998,654.739990,654.739990,12721755
2016-07-30,654.739990,654.919983,621.419983,621.869995,621.869995,39918066
2016-07-31,621.869995,627.890015,603.549988,607.000000,607.000000,41229298
2016-08-01,607.000000,613.750000,471.359985,513.429993,513.429993,75338595
2016-08-02,513.429993,573.059998,514.090027,566.440002,566.440002,47170751
2016-08-03,566.440002,584.890015,559.500000,576.219971,576.219971,25725471
2016-08-04,576.219971,579.969971,565.809998,574.659973,574.659973,15992890
2016-08-05,574.659973,596.679993,565.330017,586.450012,586.450012,14676841
2016-08-06,586.450012,596.010010,580.869995,590.849976,590.849976,15491523
2016-08-07,590.849976,594.239990,585.409973,589.239990,589.239990,14726811
2016-08-08,589.239990,591.200012,581.099976,585.250000,585.250000,15304277
2016-08-09,585.250000,600.520020,580.869995,590.940002,590.940002,29376783
2016-08-10,590.940002,599.150024,585.390015,587.840027,587.840027,23640952
2016-08-11,587.840027,591.140015,582.200012,587.140015,587.140015,15009452
2016-08-12,587.140015,590.070007,582.809998,584.590027,584.590027,11357750
2016-08-13,584.590027,585.799988,559.929993,569.059998,569.059998,18970094
2016-08-14,569.059998,574.969971,559.280029,566.950012,566.950012,19218972
2016-08-15,566.950012,583.380005,563.380005,580.190002,580.190002,21634083
2016-08-16,580.190002,581.099976,568.659973,572.340027,572.340027,18886741
2016-08-17,572.340027,579.530029,570.830017,573.390015,573.390015,17509679
2016-08-18,573.390015,577.859985,566.250000,574.559998,574.559998,14701426
2016-08-19,574.559998,583.500000,572.280029,582.609985,582.609985,13416843
2016-08-20,582.609985,585.320007,577.840027,580.659973,580.659973,8294321
2016-08-21,580.659973,591.900024,577.130005,587.469971,587.469971,19658058
2016-08-22,587.469971,589.869995,578.609985,583.559998,583.559998,18772369
2016-08-23,583.559998,584.469971,576.820007,579.659973,579.659973,16337141
2016-08-24,579.659973,580.710022,570.809998,577.960022,577.960022,18885349
2016-08-25,577.960022,582.729980,575.830017,579.369995,579.369995,12329289
2016-08-26,579.369995,580.409973,567.250000,570.349976,570.349976,10747219
2016-08-27,570.349976,576.320007,569.210022,574.979980,574.979980,7377921
2016-08-28,574.979980,578.609985,571.380005,574.229980,574.229980,13760854
2016-08-29,574.229980,579.940002,572.510010,577.320007,577.320007,15895354
2016-08-30,577.320007,578.250000,571.690002,573.880005,573.880005,14338795
2016-08-31,573.880005,704.969971,569.369995,571.989990,571.989990,14860164
2016-09-01,571.989990,577.599976,569.299988,575.289978,575.289978,15315755
2016-09-02,575.289978,604.969971,572.640015,598.840027,598.840027,21055514
2016-09-03,598.840027,615.200012,590.780029,609.549988,609.549988,18646011
2016-09-04,609.549988,610.609985,598.770020,605.760010,605.760010,15369832
2016-09-05,605.760010,611.950012,603.549988,610.440002,610.440002,14864563
2016-09-06,610.440002,616.479980,606.239990,613.210022,613.210022,18429525
2016-09-07,613.210022,629.299988,611.250000,625.570007,625.570007,22710390
2016-09-08,625.570007,627.580017,617.320007,623.159973,623.159973,17710151
2016-09-09,623.159973,627.450012,621.070007,624.520020,624.520020,9600113
2016-09-10,624.520020,630.770020,592.789978,605.609985,605.609985,22467346
2016-09-11,605.609985,610.619995,603.030029,607.979980,607.979980,17058938
2016-09-12,607.979980,612.030029,604.869995,608.609985,608.609985,16850869
2016-09-13,608.609985,612.159973,606.390015,609.539978,609.539978,14878860
2016-09-14,609.539978,610.729980,605.099976,608.109985,608.109985,13892193
2016-09-15,608.109985,610.359985,605.150024,607.780029,607.780029,13353736
2016-09-16,607.780029,609.609985,604.520020,607.080017,607.080017,9724490
2016-09-17,607.080017,612.380005,605.219971,610.700012,610.700012,10004923
2016-09-18,610.700012,612.409973,606.989990,609.849976,609.849976,12981851
2016-09-19,609.849976,611.270020,605.929993,609.239990,609.239990,13809380
2016-09-20,609.239990,608.820007,591.690002,597.159973,597.159973,22059386
2016-09-21,597.159973,599.780029,592.830017,595.630005,595.630005,13463966
2016-09-22,595.630005,603.700012,594.109985,602.919983,602.919983,15567036
2016-09-23,602.919983,605.919983,600.500000,602.590027,602.590027,8196210
2016-09-24,602.590027,604.869995,598.349976,601.489990,601.489990,8038079
2016-09-25,601.489990,608.460022,598.169983,606.539978,606.539978,16700407
2016-09-26,606.539978,608.969971,601.729980,605.469971,605.469971,15534315
2016-09-27,605.469971,606.900024,602.619995,604.669983,604.669983,11485005
2016-09-28,604.669983,607.229980,602.010010,604.700012,604.700012,15403975
2016-09-29,604.700012,608.780029,602.250000,608.140015,608.140015,14534745
2016-09-30,608.140015,615.000000,607.070007,613.409973,613.409973,10415543
2016-10-01,613.409973,614.210022,607.669983,610.690002,610.690002,10096653
2016-10-02,610.690002,613.200012,608.469971,611.599976,611.599976,13462741
2016-10-03,611.599976,612.679993,606.500000,608.960022,608.960022,15300692
2016-10-04,608.960022,613.650024,607.979980,611.820007,611.820007,14360536
2016-10-05,611.820007,612.679993,608.539978,610.969971,610.969971,13276337
2016-10-06,610.969971,619.429993,609.119995,616.030029,616.030029,20167399
2016-10-07,616.030029,619.559998,614.880005,617.650024,617.650024,8467434
2016-10-08,617.650024,618.349976,613.010010,615.770020,615.770020,8320759
2016-10-09,615.770020,618.809998,612.760010,617.289978,617.289978,15597892
2016-10-10,617.289978,642.349976,615.599976,640.450012,640.450012,35367127
2016-10-11,640.450012,642.510010,632.190002,635.989990,635.989990,17240000
2016-10-12,635.989990,639.520020,632.250000,635.599976,635.599976,16387361
2016-10-13,635.599976,640.460022,630.659973,637.919983,637.919983,20114873
2016-10-14,637.919983,641.400024,635.059998,637.030029,637.030029,7970927
2016-10-15,637.030029,642.179993,636.390015,640.119995,640.119995,8306925
2016-10-16,640.119995,641.289978,634.890015,637.369995,637.369995,17742610
2016-10-17,637.369995,639.340027,632.229980,635.340027,635.340027,15725013
2016-10-18,635.340027,637.270020,624.090027,629.059998,629.059998,22379197
2016-10-19,629.059998,630.830017,625.479980,628.340027,628.340027,13252110
2016-10-20,628.340027,633.260010,627.580017,630.450012,630.450012,17836383
2016-10-21,630.450012,659.890015,629.719971,655.479980,655.479980,24154228
2016-10-22,655.479980,661.200012,648.780029,653.030029,653.030029,14418212
2016-10-23,653.030029,654.320007,645.679993,650.489990,650.489990,21726106
2016-10-24,650.489990,662.539978,647.650024,651.000000,651.000000,24179462
2016-10-25,651.000000,678.390015,651.390015,674.669983,674.669983,31949607
2016-10-26,674.669983,687.880005,672.260010,682.299988,682.299988,31862181
2016-10-27,682.299988,688.429993,678.630005,686.239990,686.239990,26829414
2016-10-28,686.239990,720.190002,685.219971,714.950012,714.950012,38351348
2016-10-29,714.950012,714.909973,689.510010,697.270020,697.270020,27793236
2016-10-31,697.270020,707.210022,682.169983,698.669983,698.669983,26687188
2016-11-01,698.669983,734.359985,695.200012,726.760010,726.760010,49453950
2016-11-02,726.760010,735.780029,718.140015,733.510010,733.510010,28452232
2016-11-03,733.510010,744.429993,670.400024,684.869995,684.869995,69067917
2016-11-04,684.869995,706.640015,681.270020,702.080017,702.080017,33762721
2016-11-05,702.080017,706.380005,694.030029,702.109985,702.109985,15554565
2016-11-06,702.109985,714.130005,697.630005,709.909973,709.909973,18363567
2016-11-07,709.909973,711.659973,698.349976,705.400024,705.400024,21797370
2016-11-08,705.400024,714.630005,700.960022,710.900024,710.900024,28262235
2016-11-09,710.900024,741.229980,707.130005,721.419983,721.419983,51548567
2016-11-10,721.419983,723.020020,707.309998,714.570007,714.570007,23931322
2016-11-11,714.570007,719.789978,711.669983,714.969971,714.969971,18386841
2016-11-12,714.969971,717.369995,701.080017,704.270020,704.270020,19677656
2016-11-13,704.270020,705.609985,685.010010,701.969971,701.969971,25249834
2016-11-14,701.969971,708.030029,696.109985,704.559998,704.559998,26613445
2016-11-15,704.559998,716.929993,697.909973,711.099976,711.099976,29562740
2016-11-16,711.099976,745.979980,708.140015,740.280029,740.280029,58304902
2016-11-17,740.280029,751.909973,730.080017,737.530029,737.530029,46942756
2016-11-18,737.530029,751.429993,730.950012,746.960022,746.960022,29666065
2016-11-19,746.960022,755.340027,737.440002,747.890015,747.890015,19276573
2016-11-20,747.890015,752.260010,712.770020,728.510010,728.510010,34876785
2016-11-21,728.510010,744.330017,726.549988,736.190002,736.190002,24010681
2016-11-22,736.190002,754.010010,730.619995,749.340027,749.340027,33225195
2016-11-23,749.340027,750.929993,731.340027,741.070007,741.070007,28258203
2016-11-24,741.070007,744.239990,726.190002,735.309998,735.309998,27531777
2016-11-25,735.309998,741.250000,728.969971,740.390015,740.390015,21299510
2016-11-26,740.390015,740.960022,725.619995,734.140015,734.140015,16682481
2016-11-27,734.140015,738.289978,727.109985,729.419983,729.419983,15735824
2016-11-28,729.419983,738.099976,727.739990,733.299988,733.299988,25153838
2016-11-29,733.299988,737.039978,727.780029,732.559998,732.559998,24030304
2016-11-30,732.559998,745.390015,730.570007,742.489990,742.489990,29210351
2016-12-01,742.489990,755.479980,741.080017,752.630005,752.630005,40690942
2016-12-02,752.630005,779.020020,752.250000,770.940002,770.940002,48893613
2016-12-03,770.940002,772.320007,755.809998,764.239990,764.239990,30234128
2016-12-04,764.239990,769.229980,758.799988,766.390015,766.390015,14755120
2016-12-05,766.390015,769.179993,746.010010,754.340027,754.340027,39082688
2016-12-06,754.340027,762.479980,750.909973,758.210022,758.210022,25497771
2016-12-07,758.210022,769.020020,754.270020,765.559998,765.559998,26755412
2016-12-08,765.559998,773.409973,761.169983,768.489990,768.489990,22208497
2016-12-09,768.489990,773.479980,765.030029,770.479980,770.479980,18722048
2016-12-10,770.479980,776.960022,769.190002,774.000000,774.000000,14049110
2016-12-11,774.000000,774.159973,763.000000,767.909973,767.909973,13269086
2016-12-12,767.909973,781.260010,767.859985,778.469971,778.469971,22442991
2016-12-13,778.469971,790.330017,767.770020,778.739990,778.739990,25894856
2016-12-14,778.739990,780.770020,771.010010,776.500000,776.500000,19326375
2016-12-15,776.500000,780.270020,773.119995,775.210022,775.210022,20452116
2016-12-16,775.210022,783.940002,773.309998,782.049988,782.049988,21650384
2016-12-17,782.049988,791.570007,779.359985,787.169983,787.169983,18648778
2016-12-18,787.169983,791.260010,783.799988,789.010010,789.010010,11525747
2016-12-19,789.010010,793.729980,786.309998,789.789978,789.789978,20238681
2016-12-20,789.789978,800.020020,787.119995,799.099976,799.099976,27406319
2016-12-21,799.099976,833.130005,795.979980,829.210022,829.210022,53411082
2016-12-22,829.210022,874.679993,828.869995,860.150024,860.150024,60511618
2016-12-23,860.150024,920.260010,858.039978,917.169983,917.169983,91802931
2016-12-24,917.169983,920.489990,880.789978,891.070007,891.070007,41576781
2016-12-25,891.070007,895.239990,851.419983,891.070007,891.070007,37173377
2016-12-26,891.070007,909.320007,885.880005,898.380005,898.380005,35002753
2016-12-27,898.380005,937.909973,893.380005,925.780029,925.780029,45966615
2016-12-28,925.780029,974.510010,925.489990,972.169983,972.169983,73811803
2016-12-29,972.169983,982.570007,949.229980,971.080017,971.080017,59226667
2016-12-30,971.080017,971.590027,927.400024,959.039978,959.039978,67449149
2016-12-31,959.039978,965.469971,942.400024,963.380005,963.380005,26379401
2017-01-01,963.380005,1001.609985,956.099976,995.440002,995.440002,40570922
2017-01-02,995.440002,1031.680054,990.200012,1017.049988,1017.049988,66038073
2017-01-03,1017.049988,1035.469971,1006.530029,1033.300049,1033.300049,56085870
2017-01-04,1033.300049,1148.540039,1022.320007,1135.410034,1135.410034,170584623
2017-01-05,1135.410034,1150.630005,874.530029,989.349976,989.349976,244839289
2017-01-06,989.349976,1027.420044,852.549988,886.159973,886.159973,179160668
2017-01-07,886.159973,900.859985,806.659973,888.869995,888.869995,113037531
2017-01-08,888.869995,936.130005,875.849976,900.859985,900.859985,70298340
2017-01-09,900.859985,910.469971,870.909973,899.780029,899.780029,55963281
2017-01-10,899.780029,911.320007,890.119995,904.369995,904.369995,48644106
2017-01-11,904.369995,917.650024,751.630005,785.429993,785.429993,160194109
2017-01-12,785.429993,828.210022,739.549988,810.109985,810.109985,93986701
2017-01-13,810.109985,835.049988,771.000000,824.830017,824.830017,72555875
2017-01-14,824.830017,838.900024,808.270020,819.630005,819.630005,36594482
2017-01-15,819.630005,826.429993,808.630005,821.169983,821.169983,20004735
2017-01-16,821.169983,836.659973,817.700012,827.340027,827.340027,27592899
2017-01-17,827.340027,906.380005,825.039978,899.659973,899.659973,72272727
2017-01-18,899.659973,913.669983,845.869995,872.030029,872.030029,61042392
2017-01-19,872.030029,905.280029,870.710022,895.210022,895.210022,52300814
2017-01-20,895.210022,901.489990,878.900024,892.909973,892.909973,34847130
2017-01-21,892.909973,928.929993,889.460022,919.840027,919.840027,37129176
2017-01-22,919.840027,938.380005,888.619995,918.840027,918.840027,44074299
2017-01-23,918.840027,927.979980,910.849976,921.460022,921.460022,30261054
2017-01-24,921.460022,925.609985,889.150024,893.750000,893.750000,53468911
2017-01-25,893.750000,905.700012,883.630005,894.409973,894.409973,34014866
2017-01-26,894.409973,919.320007,893.489990,915.559998,915.559998,30795685
2017-01-27,915.559998,922.559998,907.919983,918.010010,918.010010,28503144
2017-01-28,918.010010,921.890015,912.840027,918.510010,918.510010,13251844
2017-01-29,918.510010,922.400024,912.679993,914.549988,914.549988,10214368
2017-01-30,914.549988,922.349976,911.510010,920.729980,920.729980,17604172
2017-01-31,920.729980,967.450012,917.380005,965.489990,965.489990,51869216
2017-02-01,965.489990,986.570007,959.820007,982.429993,982.429993,44035816
2017-02-02,982.429993,1009.130005,973.500000,1003.969971,1003.969971,50633910
2017-02-03,1003.969971,1023.719971,989.210022,1013.020020,1013.020020,62431017
2017-02-04,1013.020020,1041.040039,1000.409973,1031.849976,1031.849976,40406542
2017-02-05,1031.849976,1033.660034,1004.049988,1016.109985,1016.109985,31669956
2017-02-06,1016.109985,1030.599976,1010.830017,1024.670044,1024.670044,32828350
2017-02-07,1024.670044,1054.099976,1019.869995,1049.560059,1049.560059,41318349
2017-02-08,1049.560059,1069.229980,1020.330017,1055.489990,1055.489990,68336320
2017-02-09,1055.489990,1073.030029,924.650024,978.960022,978.960022,145839317
2017-02-10,978.960022,1005.599976,947.020020,997.609985,997.609985,60639111
2017-02-11,997.609985,1014.320007,983.929993,1008.320007,1008.320007,28504495
2017-02-12,1008.320007,1007.820007,992.450012,996.520020,996.520020,14825023
2017-02-13,996.520020,1007.609985,975.099976,995.359985,995.359985,32785064
2017-02-14,995.359985,1013.799988,986.460022,1008.340027,1008.340027,39810076
2017-02-15,1008.340027,1010.929993,999.729980,1008.190002,1008.190002,23569549
2017-02-16,1008.190002,1040.280029,1007.390015,1031.930054,1031.930054,39114743
2017-02-17,1031.930054,1057.390015,1025.869995,1049.410034,1049.410034,47815360
2017-02-18,1049.410034,1063.209961,1044.680054,1052.280029,1052.280029,26856521
2017-02-19,1052.280029,1056.479980,1037.670044,1048.890015,1048.890015,18876881
2017-02-20,1048.890015,1081.780029,1040.989990,1077.560059,1077.560059,32959720
2017-02-21,1077.560059,1123.030029,1073.540039,1119.030029,1119.030029,62908569
2017-02-22,1119.030029,1132.250000,1094.829956,1120.459961,1120.459961,53647453
2017-02-23,1120.459961,1181.599976,1113.540039,1171.910034,1171.910034,75663167
2017-02-24,1171.910034,1211.739990,1092.410034,1176.489990,1176.489990,126978010
2017-02-25,1176.489990,1180.010010,1116.209961,1149.050049,1149.050049,53003830
2017-02-26,1149.050049,1177.469971,1130.609985,1171.579956,1171.579956,35750258
2017-02-27,1171.579956,1195.819946,1164.270020,1188.829956,1188.829956,42035366
2017-02-28,1188.829956,1208.219971,1175.750000,1189.270020,1189.270020,60371869
2017-03-01,1189.270020,1225.040039,1154.550049,1222.660034,1222.660034,61964760
2017-03-02,1222.660034,1286.979980,1211.959961,1255.469971,1255.469971,98040639
2017-03-03,1255.469971,1291.349976,1250.800049,1283.300049,1283.300049,85876262
2017-03-04,1283.300049,1285.780029,1228.729980,1264.319946,1264.319946,48597934
2017-03-05,1264.319946,1273.280029,1242.099976,1271.219971,1271.219971,32104972
2017-03-06,1271.219971,1280.609985,1261.000000,1277.010010,1277.010010,39591110
2017-03-07,1277.010010,1280.890015,1148.660034,1232.689941,1232.689941,108673876
2017-03-08,1232.689941,1242.040039,1136.880005,1146.969971,1146.969971,116342973
2017-03-09,1146.969971,1206.969971,1129.349976,1191.329956,1191.329956,70427061
2017-03-10,1191.329956,1330.420044,988.690002,1112.390015,1112.390015,223836041
2017-03-11,1112.390015,1202.689941,1104.780029,1179.219971,1179.219971,82387198
2017-03-12,1179.219971,1235.459961,1160.900024,1225.109985,1225.109985,53441762
2017-03-13,1225.109985,1245.630005,1205.609985,1238.189941,1238.189941,74376298
2017-03-14,1238.189941,1255.520020,1218.380005,1243.140015,1243.140015,56058617
2017-03-15,1243.140015,1256.949951,1236.430054,1253.430054,1253.430054,54486699
2017-03-16,1253.430054,1260.239990,1118.959961,1172.880005,1172.880005,159409024
2017-03-17,1172.880005,1174.900024,1063.479980,1071.709961,1071.709961,183879768
2017-03-18,1071.709961,1103.609985,940.179993,971.380005,971.380005,212772055
2017-03-19,971.380005,1063.670044,967.309998,1022.599976,1022.599976,108128237
2017-03-20,1022.599976,1057.500000,1005.049988,1047.510010,1047.510010,63833143
2017-03-21,1047.510010,1125.530029,1043.869995,1121.290039,1121.290039,101051998
2017-03-22,1121.290039,1121.880005,997.780029,1044.719971,1044.719971,120730492
2017-03-23,1044.719971,1062.790039,1022.020020,1035.030029,1035.030029,58898141
2017-03-24,1035.030029,1038.380005,927.349976,939.700012,939.700012,130042865
2017-03-25,939.700012,995.960022,890.429993,966.299988,966.299988,118395054
2017-03-26,966.299988,1004.320007,946.650024,969.440002,969.440002,83255983
2017-03-26,969.440002,1048.849976,961.799988,1045.140015,1045.140015,92332221
2017-03-27,1045.140015,1068.410034,1015.450012,1044.420044,1044.420044,83567551
2017-03-28,1044.420044,1058.660034,1008.340027,1041.900024,1041.900024,71261535
2017-03-29,1041.900024,1052.660034,1020.929993,1037.910034,1037.910034,77633883
2017-03-30,1037.910034,1088.199951,1035.180054,1079.109985,1079.109985,96543920
2017-03-31,1079.109985,1103.739990,1067.469971,1086.119995,1086.119995,55020078
2017-04-01,1086.119995,1109.479980,1074.209961,1097.400024,1097.400024,77853933
2017-04-02,1097.400024,1157.869995,1095.550049,1147.560059,1147.560059,111870807
2017-04-03,1147.560059,1161.189941,1122.150024,1141.770020,1141.770020,81164094
2017-04-04,1141.770020,1143.839966,1110.060059,1129.869995,1129.869995,78335573
2017-04-05,1129.869995,1201.550049,1130.510010,1188.699951,1188.699951,108182158
2017-04-06,1188.699951,1201.229980,1173.180054,1190.489990,1190.489990,71184485
2017-04-07,1190.489990,1198.219971,1166.650024,1180.780029,1180.780029,39393003
2017-04-08,1180.780029,1215.099976,1173.989990,1204.339966,1204.339966,54498333
2017-04-09,1204.339966,1214.869995,1194.810059,1206.709961,1206.709961,48473680
2017-04-10,1206.709961,1229.569946,1195.760010,1220.739990,1220.739990,45563707
2017-04-11,1220.739990,1225.459961,1207.359985,1212.530029,1212.530029,54699396
2017-04-12,1212.530029,1218.660034,1150.290039,1176.199951,1176.199951,78456422
2017-04-13,1176.199951,1195.400024,1162.160034,1177.329956,1177.329956,56129576
2017-04-14,1177.329956,1194.849976,841.530029,1176.989990,1176.989990,33877537
2017-04-15,1176.989990,1187.969971,1166.739990,1176.800049,1176.800049,22538918
2017-04-16,1176.800049,1202.969971,1172.810059,1194.010010,1194.010010,56095607
2017-04-17,1194.010010,1213.880005,1191.140015,1206.089966,1206.089966,64900219
2017-04-18,1206.089966,1218.209961,1194.079956,1215.199951,1215.199951,53034357
2017-04-19,1215.199951,1246.640015,1210.670044,1238.089966,1238.089966,69223360
2017-04-20,1238.089966,1256.969971,1235.560059,1249.640015,1249.640015,52498296
2017-04-21,1249.640015,1256.969971,1215.780029,1240.890015,1240.890015,55776932
2017-04-22,1240.890015,1256.229980,1223.060059,1249.140015,1249.140015,54224355
2017-04-23,1249.140015,1256.359985,1234.859985,1248.180054,1248.180054,49281629
2017-04-24,1248.180054,1272.619995,1244.209961,1264.310059,1264.310059,56659016
2017-04-25,1264.310059,1309.199951,1263.000000,1286.630005,1286.630005,77649710
2017-04-26,1286.630005,1346.790039,1285.300049,1332.910034,1332.910034,83319636
2017-04-27,1332.910034,1356.150024,1287.619995,1329.619995,1329.619995,104536476
2017-04-28,1329.619995,1343.689941,1314.150024,1336.280029,1336.280029,55982468
2017-04-29,1336.280029,1358.939941,1309.660034,1351.910034,1351.910034,55470285
2017-04-30,1351.910034,1448.680054,1342.780029,1415.810059,1415.810059,144414038
2017-05-01,1415.810059,1471.140015,1394.829956,1445.930054,1445.930054,103342244
2017-05-02,1445.930054,1496.390015,1424.050049,1485.550049,1485.550049,122551707
2017-05-03,1485.550049,1609.839966,1437.109985,1516.760010,1516.760010,213084949
2017-05-04,1516.760010,1588.109985,1485.010010,1507.770020,1507.770020,188015771
2017-05-05,1507.770020,1560.420044,1503.930054,1545.290039,1545.290039,92747185
2017-05-06,1545.290039,1572.890015,1495.180054,1554.449951,1554.449951,111708072
2017-05-07,1554.449951,1667.670044,1552.859985,1664.469971,1664.469971,174687869
2017-05-08,1664.469971,1757.390015,1619.969971,1697.500000,1697.500000,219169486
2017-05-09,1697.500000,1766.180054,1664.989990,1752.310059,1752.310059,156203600
2017-05-10,1752.310059,1864.760010,1741.540039,1819.290039,1819.290039,198829123
2017-05-11,1819.290039,1822.510010,1641.180054,1686.390015,1686.390015,192159873
2017-05-12,1686.390015,1770.500000,1594.589966,1763.739990,1763.739990,128390095
2017-05-13,1763.739990,1802.750000,1736.130005,1772.550049,1772.550049,72874378
2017-05-14,1772.550049,1776.650024,1656.810059,1708.920044,1708.920044,138499150
2017-05-15,1708.920044,1752.550049,1653.719971,1729.339966,1729.339966,130379207
2017-05-16,1729.339966,1842.829956,1703.969971,1801.300049,1801.300049,170954154
2017-05-17,1801.300049,1980.489990,1791.119995,1880.989990,1880.989990,135901905
2017-05-18,1880.989990,1969.699951,1875.280029,1962.000000,1962.000000,191523926
2017-05-19,1962.000000,2048.449951,1944.400024,2040.180054,2040.180054,179346919
2017-05-20,2040.180054,2094.939941,1980.069946,2044.189941,2044.189941,161036810
2017-05-21,2044.189941,2264.760010,1998.609985,2124.409912,2124.409912,373482496
2017-05-22,2124.409912,2286.300049,2110.780029,2272.580078,2272.580078,251969081
2017-05-23,2272.580078,2496.979980,2263.290039,2445.280029,2445.280029,353734030
2017-05-24,2445.280029,2781.760010,2210.479980,2307.219971,2307.219971,622139030
2017-05-25,2306.959961,2616.520020,2051.449951,2244.889893,2244.889893,441342711
2017-05-26,2244.889893,2322.370117,1868.560059,2052.429932,2052.429932,446034004
2017-05-27,2052.429932,2300.520020,2051.070068,2189.020020,2189.020020,266766116
2017-05-28,2189.020020,2337.350098,2117.340088,2278.209961,2278.209961,204101576
2017-05-29,2278.209961,2329.260010,2147.100098,2192.550049,2192.550049,270069146
2017-05-30,2192.550049,2330.620117,2168.370117,2303.340088,2303.340088,261223035
2017-05-31,2303.340088,2460.840088,2303.340088,2412.649902,2412.649902,290070431
2017-06-01,2412.649902,2493.969971,2385.590088,2492.600098,2492.600098,199765372
2017-06-02,2492.600098,2582.770020,2449.949951,2545.429932,2545.429932,177168595
2017-06-03,2545.429932,2559.790039,2478.179932,2524.060059,2524.060059,149060810
2017-06-04,2524.060059,2705.379883,2523.919922,2704.959961,2704.959961,225611887
2017-06-05,2704.959961,2931.239990,2699.679932,2870.500000,2870.500000,538772473
2017-06-06,2870.500000,2880.949951,2626.560059,2691.510010,2691.510010,340329903
2017-06-07,2691.510010,2808.409912,2623.610107,2798.780029,2798.780029,260898606
2017-06-08,2798.780029,2852.070068,2786.070068,2811.429932,2811.429932,189237110
2017-06-09,2811.429932,2914.189941,2807.360107,2900.250000,2900.250000,246869682
2017-06-10,2900.250000,2977.860107,2867.250000,2973.449951,2973.449951,241516660
2017-06-11,2973.449951,2985.060059,2483.629883,2656.770020,2656.770020,585158909
2017-06-12,2656.770020,2784.770020,2647.439941,2712.989990,2712.989990,314476276
2017-06-13,2712.989990,2803.719971,2348.989990,2467.270020,2467.270020,448294279
2017-06-14,2467.270020,2521.600098,2125.560059,2442.459961,2442.459961,606264366
2017-06-15,2442.459961,2536.419922,2335.280029,2508.580078,2508.580078,286630757
2017-06-16,2508.580078,2690.709961,2454.810059,2655.100098,2655.100098,246698591
2017-06-17,2655.100098,2676.040039,2488.590088,2539.560059,2539.560059,235239296
2017-06-18,2539.560059,2617.750000,2518.780029,2616.820068,2616.820068,210372750
2017-06-19,2616.820068,2800.479980,2613.979980,2754.379883,2754.379883,300034010
2017-06-20,2754.379883,2804.409912,2624.350098,2677.620117,2677.620117,313234721
2017-06-21,2677.620117,2757.320068,2623.169922,2722.840088,2722.840088,210318780
2017-06-22,2722.840088,2759.659912,2699.479980,2710.370117,2710.370117,155303414
2017-06-23,2710.370117,2741.560059,2540.350098,2590.050049,2590.050049,228007287
2017-06-24,2590.050049,2660.659912,2472.370117,2541.620117,2541.620117,220679135
2017-06-25,2541.620117,2584.750000,2327.260010,2446.050049,2446.050049,401912134
2017-06-26,2446.050049,2585.060059,2309.629883,2583.750000,2583.750000,381517099
2017-06-27,2583.750000,2616.949951,2490.110107,2577.739990,2577.739990,279792448
2017-06-28,2577.739990,2605.860107,2526.510010,2558.370117,2558.370117,191733499
2017-06-29,2558.370117,2576.280029,2469.540039,2480.610107,2480.610107,183878856
2017-06-30,2480.610107,2529.620117,2387.469971,2424.610107,2424.610107,160661673
2017-07-01,2424.610107,2555.340088,2375.860107,2536.459961,2536.459961,165839565
2017-07-02,2536.459961,2617.479980,2506.300049,2572.469971,2572.469971,212244951
2017-07-03,2572.469971,2658.729980,2569.989990,2617.320068,2617.320068,210433639
2017-07-04,2617.320068,2642.739990,2562.040039,2627.860107,2627.860107,232257106
2017-07-05,2627.860107,2634.840088,2581.800049,2614.239990,2614.239990,156558009
2017-07-06,2614.239990,2617.479980,2484.729980,2513.879883,2513.879883,229168229
2017-07-07,2513.879883,2568.729980,2480.620117,2564.860107,2564.860107,136973389
2017-07-08,2564.860107,2576.729980,2509.649902,2511.429932,2511.429932,99506518
2017-07-09,2511.429932,2530.340088,2271.790039,2344.020020,2344.020020,297270301
2017-07-10,2344.020020,2412.750000,2265.479980,2324.290039,2324.290039,341998621
2017-07-11,2324.290039,2424.820068,2262.080078,2403.090088,2403.090088,257095280
2017-07-12,2403.090088,2436.659912,2334.959961,2362.439941,2362.439941,208630220
2017-07-13,2362.439941,2370.530029,2165.360107,2234.169922,2234.169922,257704533
2017-07-14,2234.169922,2237.129883,1974.030029,1975.079956,1975.079956,320719096
2017-07-15,1975.079956,2044.410034,1808.989990,1914.089966,1914.089966,364287861
2017-07-16,1914.089966,2233.830078,1913.790039,2233.389893,2233.389893,368366495
2017-07-17,2233.389893,2400.739990,2164.590088,2320.229980,2320.229980,465220151
2017-07-18,2320.229980,2412.379883,2243.129883,2282.580078,2282.580078,357639189
2017-07-19,2282.580078,2932.810059,2282.110107,2866.020020,2866.020020,807416890
2017-07-20,2866.020020,2873.959961,2622.540039,2675.080078,2675.080078,529154789
2017-07-21,2675.080078,2876.709961,2658.590088,2836.530029,2836.530029,341992860
2017-07-22,2836.530029,2856.669922,2675.649902,2756.610107,2756.610107,299869260
2017-07-23,2756.610107,2798.889893,2715.689941,2763.419922,2763.419922,229047365
2017-07-24,2763.419922,2779.080078,2472.620117,2582.580078,2582.580078,534765380
2017-07-25,2582.580078,2631.729980,2441.540039,2559.209961,2559.209961,340465234
2017-07-26,2559.209961,2712.919922,2547.739990,2691.879883,2691.879883,269880857
2017-07-27,2691.879883,2843.780029,2683.590088,2806.750000,2806.750000,383479795
2017-07-28,2806.750000,2812.129883,2699.419922,2733.500000,2733.500000,230818894
2017-07-29,2733.500000,2773.060059,2621.679932,2766.489990,2766.489990,222933516
2017-07-30,2766.489990,2916.300049,2723.050049,2883.270020,2883.270020,254836601
2017-07-31,2883.270020,2946.020020,2659.620117,2746.989990,2746.989990,341216428
2017-08-01,2746.989990,2773.800049,2668.870117,2720.530029,2720.530029,222534344
2017-08-02,2720.530029,2822.879883,2717.620117,2809.989990,2809.989990,188517085
2017-08-03,2809.989990,2892.669922,2779.510010,2878.489990,2878.489990,195800289
2017-08-04,2878.489990,3344.010010,2875.909912,3262.800049,3262.800049,503737620
2017-08-05,3262.800049,3295.070068,3166.520020,3232.030029,3232.030029,196484496
2017-08-06,3232.030029,3425.129883,3198.510010,3401.909912,3401.909912,294021645
2017-08-07,3401.909912,3494.870117,3357.149902,3429.379883,3429.379883,366169429
2017-08-08,3429.379883,3437.149902,3251.030029,3348.790039,3348.790039,324058681
2017-08-09,3348.790039,3453.840088,3322.919922,3425.669922,3425.669922,242024460
2017-08-10,3425.669922,3706.479980,3409.790039,3654.370117,3654.370117,345135492
2017-08-11,3654.370117,3967.260010,3611.360107,3871.620117,3871.620117,469532325
2017-08-12,3871.620117,4189.419922,3847.310059,4062.600098,4062.600098,638917500
2017-08-13,4062.600098,4336.709961,3978.949951,4327.939941,4327.939941,540927757
2017-08-14,4327.939941,4436.479980,3837.129883,4161.660156,4161.660156,872840682
2017-08-15,4161.660156,4398.060059,3938.620117,4387.399902,4387.399902,472960334
2017-08-16,4387.399902,4487.500000,4194.100098,4278.919922,4278.919922,554232802
2017-08-17,4278.919922,4362.729980,3978.280029,4105.370117,4105.370117,603898315
2017-08-18,4105.370117,4189.680176,3957.459961,4150.450195,4150.450195,462723151
2017-08-19,4150.450195,4182.290039,4034.399902,4066.600098,4066.600098,288193446
2017-08-20,4066.600098,4097.250000,3966.929932,4005.100098,4005.100098,365174045
2017-08-21,4005.100098,4142.680176,3612.209961,4089.699951,4089.699951,659657838
2017-08-22,4089.699951,4255.620117,4070.489990,4141.089844,4141.089844,402340258
2017-08-23,4141.089844,4364.109863,4111.709961,4318.350098,4318.350098,305373477
2017-08-24,4318.350098,4461.709961,4292.629883,4364.410156,4364.410156,362283252
2017-08-25,4364.410156,4379.279785,4263.279785,4352.299805,4352.299805,199403922
2017-08-26,4352.299805,4408.180176,4321.120117,4345.750000,4345.750000,185180843
2017-08-27,4345.750000,4403.129883,4195.229980,4390.310059,4390.310059,325285703
2017-08-28,4390.310059,4647.830078,4350.220215,4597.310059,4597.310059,455467850
2017-08-29,4597.310059,4644.060059,4491.790039,4583.020020,4583.020020,313466398
2017-08-30,4583.020020,4765.069824,4580.129883,4735.109863,4735.109863,338981145
2017-08-31,4735.109863,4925.229980,4690.169922,4921.850098,4921.850098,491140364
2017-09-01,4921.850098,4976.520020,4448.640137,4573.799805,4573.799805,747713818
2017-09-02,4573.799805,4719.779785,4397.740234,4612.919922,4612.919922,470135795
2017-09-03,4612.919922,4621.009766,4098.580078,4267.450195,4267.450195,737216060
2017-09-04,4267.450195,4496.669922,4004.620117,4409.080078,4409.080078,673846827
2017-09-05,4409.080078,4660.040039,4401.529785,4618.709961,4618.709961,504717245
2017-09-06,4618.709961,4690.549805,4493.200195,4635.600098,4635.600098,324939872
2017-09-07,4635.600098,4699.589844,4130.879883,4326.450195,4326.450195,786819863
2017-09-08,4326.450195,4402.149902,4185.330078,4335.129883,4335.129883,332195251
2017-09-09,4335.129883,4338.080078,4032.149902,4245.890137,4245.890137,451244396
2017-09-10,4245.890137,4364.419922,4134.620117,4217.899902,4217.899902,375254125
2017-09-11,4217.899902,4387.759766,4074.969971,4158.919922,4158.919922,453402207
2017-09-12,4158.919922,4174.580078,3752.010010,3870.290039,3870.290039,728385231
2017-09-13,3870.290039,3930.689941,3218.979980,3243.080078,3243.080078,1118258889
2017-09-14,3243.080078,3824.429932,2979.879883,3713.760010,3713.760010,1519153953
2017-09-15,3713.760010,3893.669922,3551.830078,3698.919922,3698.919922,627559216
2017-09-16,3698.919922,3796.560059,3485.830078,3689.610107,3689.610107,351250484
2017-09-17,3689.610107,4122.750000,3689.000000,4100.279785,4100.279785,586938661
2017-09-18,4100.279785,4120.709961,3852.219971,3907.959961,3907.959961,488897829
2017-09-19,3907.959961,4053.040039,3846.760010,3882.159912,3882.159912,342438072
2017-09-20,3882.159912,3912.790039,3576.540039,3617.270020,3617.270020,543570164
2017-09-21,3617.270020,3753.510010,3505.810059,3600.830078,3600.830078,414612501
2017-09-22,3600.830078,3813.389893,3563.179932,3788.020020,3788.020020,253370774
2017-09-23,3788.020020,3790.889893,3633.879883,3667.520020,3667.520020,183852135
2017-09-24,3667.520020,3971.500000,3665.669922,3932.830078,3932.830078,386674961
2017-09-25,3932.830078,3982.310059,3858.750000,3892.699951,3892.699951,248481868
2017-09-26,3892.699951,4232.350098,3882.080078,4212.200195,4212.200195,480358673
2017-09-27,4212.200195,4274.640137,4112.879883,4195.649902,4195.649902,386909537
2017-09-28,4195.649902,4237.509766,4030.370117,4172.790039,4172.790039,404599756
2017-09-29,4172.790039,4383.270020,4164.250000,4360.620117,4360.620117,290796939
2017-09-30,4360.620117,4412.620117,4258.319824,4403.089844,4403.089844,262485153
2017-10-01,4403.089844,4477.379883,4364.669922,4401.319824,4401.319824,314621927
2017-10-02,4401.319824,4435.990234,4230.729980,4314.180176,4314.180176,353046057
2017-10-03,4314.180176,4355.290039,4183.569824,4218.660156,4218.660156,272424730
2017-10-04,4218.660156,4365.759766,4143.350098,4321.439941,4321.439941,271914958
2017-10-05,4321.439941,4422.149902,4296.930176,4371.939941,4371.939941,269878225
2017-10-06,4371.939941,4472.919922,4319.479980,4435.810059,4435.810059,176332039
2017-10-07,4435.810059,4622.870117,4419.359863,4611.700195,4611.700195,323063950
2017-10-08,4611.700195,4875.379883,4556.149902,4777.490234,4777.490234,518586828
2017-10-09,4777.490234,4930.000000,4722.810059,4763.359863,4763.359863,475717720
2017-10-10,4763.359863,4874.890137,4718.600098,4824.200195,4824.200195,338533507
2017-10-11,4824.200195,5432.629883,4814.979980,5432.620117,5432.620117,848641969
2017-10-12,5432.620117,5852.779785,5391.970215,5637.259766,5637.259766,1211469140
2017-10-13,5637.259766,5839.620117,5568.859863,5824.709961,5824.709961,434406119
2017-10-14,5824.709961,5862.689941,5448.220215,5688.140137,5688.140137,571166215
2017-10-15,5677.350098,5795.330078,5576.100098,5759.330078,5759.330078,349154669
2017-10-16,5759.250000,5773.319824,5521.089844,5598.580078,5598.580078,368658284
2017-10-17,5598.580078,5601.299805,5114.870117,5575.830078,5575.830078,654722509
2017-10-18,5576.709961,5737.410156,5517.620117,5698.649902,5698.649902,469774559
2017-10-19,5698.620117,6075.319824,5611.390137,5993.109863,5993.109863,729487923
2017-10-20,5993.109863,6187.200195,5874.540039,6006.649902,6006.649902,684989667
2017-10-21,6006.649902,6070.560059,5722.979980,5982.859863,5982.859863,618893096
2017-10-22,5982.859863,6048.979980,5644.220215,5903.609863,5903.609863,801148315
2017-10-23,5903.609863,5904.629883,5463.410156,5513.080078,5513.080078,811951129
2017-10-24,5513.080078,5747.959961,5375.640137,5734.000000,5734.000000,585738379
2017-10-25,5734.000000,5970.399902,5689.919922,5887.609863,5887.609863,547664553
2017-10-26,5887.620117,5997.830078,5692.319824,5764.560059,5764.560059,488283724
2017-10-27,5764.560059,5871.040039,5654.799805,5726.609863,5726.609863,305611140
2017-10-28,5726.609863,6295.430176,5679.370117,6147.520020,6147.520020,966990808
2017-10-30,6147.700195,6226.180176,6018.970215,6124.279785,6124.279785,481600502
2017-10-31,6124.279785,6467.200195,6090.830078,6451.240234,6451.240234,637838767
2017-11-01,6449.100098,6738.740234,6355.000000,6737.779785,6737.779785,869798619
2017-11-02,6737.779785,7339.910156,6737.770020,7024.810059,7024.810059,1663170039
2017-11-03,7024.810059,7445.620117,6938.930176,7152.120117,7152.120117,1120978013
2017-11-04,7146.979980,7492.240234,6957.839844,7363.799805,7363.799805,773371754
2017-11-05,7363.799805,7599.439941,7284.330078,7389.549805,7389.549805,789287755
2017-11-06,7389.549805,7429.700195,6934.729980,6959.229980,6959.229980,1148125488
2017-11-07,6959.270020,7222.370117,6957.799805,7102.750000,7102.750000,716798409
2017-11-08,7102.229980,7869.100098,7026.970215,7444.359863,7444.359863,1632547465
2017-11-09,7444.359863,7457.120117,7040.830078,7129.589844,7129.589844,915963933
2017-11-10,7129.589844,7318.970215,6406.049805,6565.799805,6565.799805,1513421266
2017-11-11,6565.799805,6821.500000,6197.870117,6339.859863,6339.859863,878096915
2017-11-12,6339.870117,6490.529785,5493.640137,5878.129883,5878.129883,1629165385
2017-11-13,5878.089844,6760.149902,5828.339844,6522.450195,6522.450195,1135256036
2017-11-14,6522.450195,6728.589844,6419.180176,6597.060059,6597.060059,634604991
2017-11-15,6597.060059,7330.060059,6596.939941,7283.220215,7283.220215,922959468
2017-11-16,7283.020020,7964.640137,7119.169922,7853.680176,7853.680176,1010130763
2017-11-17,7853.680176,8000.189941,7534.700195,7699.950195,7699.950195,917599923
2017-11-18,7699.950195,7857.520020,7458.899902,7780.910156,7780.910156,571121111
2017-11-19,7781.020020,8100.870117,7675.410156,8042.640137,8042.640137,541391321
2017-11-20,8042.640137,8294.120117,7947.279785,8244.690430,8244.690430,617354329
2017-11-21,8245.870117,8368.360352,7819.060059,8099.970215,8099.970215,938345413
2017-11-22,8099.919922,8304.370117,8091.629883,8234.549805,8234.549805,539697375
2017-11-23,8234.500000,8266.549805,8012.350098,8013.410156,8013.410156,555465146
2017-11-24,8013.379883,8332.940430,7900.169922,8200.799805,8200.799805,595710405
2017-11-25,8203.450195,8761.980469,8153.700195,8754.690430,8754.690430,718483679
2017-11-26,8754.620117,9474.620117,8746.559570,9318.419922,9318.419922,782499976
2017-11-27,9318.419922,9733.610352,9316.839844,9733.200195,9733.200195,1025175619
2017-11-28,9732.629883,9969.580078,9638.200195,9906.040039,9906.040039,865328615
2017-11-29,9906.040039,11417.839844,8938.700195,9837.860352,9837.860352,2418792360
2017-11-30,9848.049805,10689.059570,9023.769531,9946.759766,9946.759766,1836210107
2017-12-01,9947.080078,10942.799805,9420.929688,10861.469727,10861.469727,1353669597
2017-12-02,10861.469727,11175.230469,10715.549805,10912.730469,10912.730469,950474241
2017-12-03,10912.719727,11851.089844,10578.429688,11246.209961,11246.209961,1380012064
2017-12-04,11244.200195,11624.629883,10917.809570,11623.910156,11623.910156,1057859226
2017-12-05,11624.370117,11901.870117,11486.129883,11667.129883,11667.129883,1048839303
2017-12-06,11667.129883,13843.200195,11661.759766,13749.570313,13749.570313,2437037791
2017-12-07,13750.089844,16879.259766,13401.610352,16850.310547,16850.310547,4510225316
2017-12-08,16867.980469,17294.849609,13906.099609,16047.610352,16047.610352,4546014731
2017-12-09,16048.179688,16313.179688,13151.469727,14843.419922,14843.419922,2699876215
2017-12-10,14839.980469,15783.200195,13031.000000,15059.599609,15059.599609,2904037859
2017-12-11,15060.450195,17399.179688,15024.559570,16732.470703,16732.470703,2634267594
2017-12-12,16733.289063,17560.650391,16254.530273,17083.900391,17083.900391,2246138895
2017-12-13,17083.900391,17267.960938,15669.860352,16286.820313,16286.820313,2576055941
2017-12-14,16286.820313,16941.080078,16023.639648,16467.910156,16467.910156,1773813863
2017-12-15,16467.910156,17987.029297,16442.199219,17604.849609,17604.849609,2682351213
2017-12-16,17594.080078,19587.699219,17318.539063,19345.490234,19345.490234,2078806368
2017-12-17,19346.599609,19870.619141,18750.910156,19065.710938,19065.710938,2264650369
2017-12-18,19065.710938,19221.099609,18114.419922,18972.320313,18972.320313,2597510049
2017-12-19,18971.189453,19021.970703,16812.800781,17523.699219,17523.699219,3136709262
2017-12-20,17521.730469,17813.599609,15642.690430,16461.970703,16461.970703,3791752510
2017-12-21,16461.089844,17301.830078,14952.980469,15632.120117,15632.120117,2619295475
2017-12-22,15632.120117,15823.719727,10875.709961,13664.969727,13664.969727,6245731508
2017-12-23,13664.969727,15493.230469,13356.070313,14396.459961,14396.459961,2491903154
2017-12-24,14396.629883,14413.719727,12166.450195,13789.950195,13789.950195,2428437693
2017-12-25,13789.950195,14467.429688,13010.709961,13833.490234,13833.490234,1487888106
2017-12-26,13830.190430,16094.669922,13748.490234,15756.559570,15756.559570,2198577125
2017-12-27,15757.019531,16514.589844,14534.660156,15416.639648,15416.639648,2162831128
2017-12-28,15416.339844,15505.509766,13466.070313,14398.700195,14398.700195,2425912717
2017-12-29,14398.450195,15109.809570,13951.080078,14392.570313,14392.570313,1733583750
2017-12-30,14392.139648,14461.459961,11962.089844,12531.519531,12531.519531,2387311023
2017-12-31,12532.379883,14241.820313,12359.429688,13850.400391,13850.400391,1492142483
2018-01-01,13850.490234,13921.530273,12877.669922,13444.879883,13444.879883,1057521524
2018-01-02,13444.879883,15306.129883,12934.160156,14754.129883,14754.129883,1956783037
2018-01-03,14754.089844,15435.009766,14579.709961,15156.620117,15156.620117,1604206990
2018-01-04,15156.490234,15408.660156,14244.669922,15180.080078,15180.080078,1656714736
2018-01-05,15180.080078,17126.949219,14832.360352,16954.779297,16954.779297,2283988962
2018-01-06,16954.759766,17252.849609,16286.570313,17172.300781,17172.300781,1412703790
2018-01-07,17174.500000,17184.810547,15791.129883,16228.160156,16228.160156,1309532650
2018-01-08,16228.259766,16302.919922,13902.309570,14976.169922,14976.169922,2166366561
2018-01-09,14976.169922,15390.280273,14221.549805,14468.500000,14468.500000,1486802326
2018-01-10,14468.089844,14919.490234,13450.540039,14919.490234,14919.490234,2025083791
2018-01-11,14920.360352,14979.959961,12825.950195,13308.059570,13308.059570,2373494121
2018-01-12,13308.059570,14129.080078,12851.910156,13841.190430,13841.190430,1402292716
2018-01-13,13841.190430,14595.040039,13830.280273,14243.120117,14243.120117,1021352776
2018-01-14,14244.120117,14415.669922,13031.910156,13638.629883,13638.629883,1112590573
2018-01-15,13638.629883,14355.820313,13416.709961,13631.980469,13631.980469,1170462750
2018-01-16,13634.599609,13648.839844,10032.690430,11282.490234,11282.490234,3842651741
2018-01-17,11282.490234,11736.299805,9205.379883,11162.700195,11162.700195,3666978316
2018-01-18,11162.700195,12018.429688,10642.330078,11175.519531,11175.519531,2357251805
2018-01-19,11175.519531,11780.490234,10867.179688,11521.759766,11521.759766,1264875700
2018-01-20,11521.820313,13031.040039,11502.110352,12783.940430,12783.940430,1492721765
2018-01-21,12783.540039,12787.349609,11101.730469,11549.929688,11549.929688,1552755289
2018-01-22,11549.980469,11913.740234,10067.759766,10814.519531,10814.519531,1811992345
2018-01-23,10814.519531,11388.519531,9980.500000,10858.230469,10858.230469,1710180828
2018-01-24,10853.780273,11531.599609,10506.549805,11429.019531,11429.019531,1286435482
2018-01-25,11428.110352,11741.919922,10930.339844,11175.870117,11175.870117,1061064251
2018-01-26,11175.870117,11656.540039,10346.860352,11104.200195,11104.200195,1560135332
2018-01-27,11104.339844,11638.690430,10879.200195,11459.709961,11459.709961,1031091633
2018-01-28,11460.389648,12064.190430,11407.940430,11767.740234,11767.740234,1038153169
2018-01-29,11767.740234,11860.290039,11089.519531,11233.950195,11233.950195,920836244
2018-01-30,11234.320313,11263.700195,9871.209961,10107.259766,10107.259766,1720894077
2018-01-31,10107.400391,10377.959961,9698.129883,10226.860352,10226.860352,1230902973
2018-02-01,10226.860352,10280.839844,8726.950195,9114.719727,9114.719727,1964308989
2018-02-02,9114.730469,9147.929688,7786.200195,8870.820313,8870.820313,2768759876
2018-02-03,8872.870117,9504.370117,8194.679688,9251.269531,9251.269531,1253484523
2018-02-04,9251.269531,9400.990234,7889.830078,8218.049805,8218.049805,1413207410
2018-02-05,8218.049805,8391.290039,6627.310059,6937.080078,6937.080078,2534149181
2018-02-06,6936.430176,7932.379883,5968.359863,7701.250000,7701.250000,3397596513
2018-02-07,7701.250000,8572.679688,7208.859863,7592.720215,7592.720215,2159765331
2018-02-08,7593.779785,8643.940430,7590.479980,8260.690430,8260.690430,1594673973
2018-02-09,8259.259766,8743.200195,7775.359863,8696.830078,8696.830078,1348072086
2018-02-10,8696.830078,9081.490234,8176.250000,8569.290039,8569.290039,1348923336
2018-02-11,8569.320313,8573.349609,7862.310059,8084.609863,8084.609863,1013771945
2018-02-12,8084.609863,8997.339844,8084.410156,8911.269531,8911.269531,1085921871
2018-02-13,8911.169922,8955.150391,8379.349609,8544.690430,8544.690430,853320352
2018-02-14,8544.690430,9508.219727,8542.980469,9485.639648,9485.639648,1220863360
2018-02-15,9485.639648,10223.580078,9363.379883,10033.750000,10033.750000,1666668487
2018-02-16,10033.750000,10303.139648,9720.379883,10188.730469,10188.730469,1061827697
2018-02-17,10188.730469,11119.450195,10074.070313,11097.209961,11097.209961,1327921168
2018-02-18,11097.209961,11288.339844,10161.009766,10417.230469,10417.230469,1659704217
2018-02-19,10418.120117,11265.959961,10336.320313,11182.280273,11182.280273,1186535653
2018-02-20,11182.280273,11802.230469,11130.950195,11256.429688,11256.429688,1640343867
2018-02-21,11256.780273,11295.580078,10256.209961,10481.660156,10481.660156,1982721124
2018-02-22,10481.660156,10941.570313,9757.190430,9847.959961,9847.959961,1795951829
2018-02-23,9847.959961,10420.669922,9604.000000,10175.509766,10175.509766,1399448203
2018-02-24,10175.509766,10528.000000,9396.540039,9705.730469,9705.730469,1244484468
2018-02-25,9705.730469,9873.790039,9329.440430,9610.110352,9610.110352,793093192
2018-02-26,9610.110352,10457.509766,9411.820313,10326.500000,10326.500000,1181729273
2018-02-27,10326.500000,10879.379883,10154.240234,10594.759766,10594.759766,1060840699
2018-02-28,10594.759766,11067.759766,10303.139648,10334.440430,10334.440430,1126074675
2018-03-01,10334.440430,11090.299805,10247.559570,10929.370117,10929.370117,952472120
2018-03-02,10929.370117,11191.940430,10801.450195,11043.120117,11043.120117,852908489
2018-03-03,11043.120117,11530.660156,11043.120117,11465.360352,11465.360352,812200126
2018-03-04,11465.360352,11539.790039,11084.009766,11504.419922,11504.419922,690727335
2018-03-05,11503.940430,11694.150391,11431.549805,11440.730469,11440.730469,791471905
2018-03-06,11440.330078,11441.650391,10589.280273,10735.450195,10735.450195,1210081181
2018-03-07,10735.450195,10913.700195,9470.730469,9928.559570,9928.559570,1858869115
2018-03-08,9928.559570,10119.209961,9086.849609,9316.719727,9316.719727,1492236089
2018-03-09,9316.769531,9433.379883,8393.450195,9252.759766,9252.759766,2081621422
2018-03-10,9252.759766,9518.620117,8727.429688,8797.269531,8797.269531,1084925795
2018-03-11,8797.269531,9735.639648,8484.320313,9544.839844,9544.839844,1374814644
2018-03-12,9543.980469,9907.410156,8796.519531,9142.150391,9142.150391,1435404200
2018-03-13,9142.269531,9486.120117,8856.650391,9160.120117,9160.120117,1228556284
2018-03-14,9160.120117,9360.660156,7966.939941,8217.700195,8217.700195,1385572511
2018-03-15,8216.219727,8432.120117,7698.470215,8268.410156,8268.410156,1519850464
2018-03-16,8267.950195,8616.629883,7924.109863,8283.230469,8283.230469,1082790136
2018-03-17,8283.230469,8360.639648,7765.410156,7883.450195,7883.450195,901939422
2018-03-18,7882.669922,8299.860352,7318.459961,8215.400391,8215.400391,1535519444
2018-03-19,8215.500000,8725.599609,8129.660156,8623.139648,8623.139648,1447812723
2018-03-20,8623.139648,9056.230469,8339.799805,8920.709961,8920.709961,1150462439
2018-03-21,8920.530273,9184.509766,8778.690430,8911.349609,8911.349609,991376396
2018-03-22,8911.370117,9107.000000,8500.879883,8724.980469,8724.980469,1023286566
2018-03-23,8724.980469,8935.879883,8307.580078,8934.799805,8934.799805,939997284
2018-03-24,8935.509766,9036.230469,8515.530273,8548.059570,8548.059570,827663165
2018-03-25,8548.389648,8690.360352,8395.849609,8472.839844,8472.839844,657643520
2018-03-25,8472.559570,8521.040039,7869.270020,8152.200195,8152.200195,1079038734
2018-03-26,8152.180176,8226.240234,7752.299805,7808.479980,7808.479980,930754990
2018-03-27,7808.419922,8117.790039,7752.600098,7959.779785,7959.779785,657712114
2018-03-28,7959.779785,7983.770020,6927.109863,7106.620117,7106.620117,1379180030
2018-03-29,7106.620117,7280.270020,6595.259766,6853.759766,6853.759766,1584675343
2018-03-30,6853.750000,7228.399902,6806.339844,6943.770020,6943.770020,915400590
2018-03-31,6943.770020,7056.220215,6463.540039,6835.839844,6835.839844,889887684
2018-04-01,6835.580078,8218.660156,6792.299805,7074.600098,7074.600098,748861435
2018-04-02,7074.649902,7528.970215,7039.879883,7434.299805,7434.299805,905326798
2018-04-03,7434.299805,7442.419922,6727.089844,6815.500000,6815.500000,877199782
2018-04-04,6815.500000,6933.660156,6602.379883,6790.450195,6790.450195,777145174
2018-04-05,6790.450195,6869.529785,6526.669922,6634.859863,6634.859863,605651287
2018-04-06,6634.859863,7083.850098,6624.470215,6917.200195,6917.200195,564883141
2018-04-07,6917.200195,7132.029785,6911.020020,7049.919922,7049.919922,425825572
2018-04-08,7049.919922,7204.279785,6633.689941,6789.529785,6789.529785,901883664
2018-04-09,6789.529785,6922.839844,6676.720215,6871.069824,6871.069824,424510977
2018-04-10,6871.069824,6999.370117,6839.160156,6977.129883,6977.129883,450141340
2018-04-11,6977.040039,8051.950195,6791.330078,7927.729980,7927.729980,1490759969
2018-04-12,7927.729980,8237.160156,7758.799805,7899.109863,7899.109863,1171435820
2018-04-13,7898.740234,8195.339844,7841.189941,8022.509766,8022.509766,537286381
2018-04-14,8022.509766,8437.030273,8021.040039,8376.730469,8376.730469,570527804
2018-04-15,8376.730469,8430.929688,7929.240234,8079.770020,8079.770020,713471956
2018-04-16,8079.770020,8187.600098,7858.120117,7921.629883,7921.629883,580880500
2018-04-17,7921.649902,8246.570313,7908.919922,8189.959961,8189.959961,593500791
2018-04-18,8189.919922,8321.009766,8136.419922,8301.820313,8301.820313,602099034
2018-04-19,8301.820313,8945.139648,8243.490234,8877.080078,8877.080078,979994921
2018-04-20,8877.150391,9047.820313,8631.179688,8935.719727,8935.719727,829073400
2018-04-21,8935.849609,9043.980469,8788.440430,8823.360352,8823.360352,610183093
2018-04-22,8823.459961,9025.730469,8804.200195,8968.250000,8968.250000,553892335
2018-04-23,8967.860352,9741.910156,8957.679688,9655.769531,9655.769531,1276464750
2018-04-24,9657.690430,9765.230469,8757.059570,8873.620117,8873.620117,1779806222
2018-04-25,8873.570313,9315.129883,8669.379883,9282.120117,9282.120117,997427934
2018-04-26,9289.009766,9385.870117,8923.480469,8938.469727,8938.469727,758182407
2018-04-27,8938.469727,9435.900391,8892.519531,9351.469727,9351.469727,774111704
2018-04-28,9349.940430,9552.669922,9189.070313,9407.040039,9407.040039,640931911
2018-04-29,9407.349609,9459.809570,9133.599609,9248.450195,9248.450195,574099218
2018-04-30,9248.250000,9251.660156,8851.099609,9077.280273,9077.280273,669555436
2018-05-01,9077.280273,9271.620117,8993.820313,9232.190430,9232.190430,527488395
2018-05-02,9232.190430,9817.190430,9172.280273,9745.040039,9745.040039,857646889
2018-05-03,9746.259766,9785.150391,9547.209961,9699.610352,9699.610352,663887678
2018-05-04,9700.370117,9968.849609,9687.089844,9845.900391,9845.900391,679872376
2018-05-05,9846.440430,9936.959961,9441.929688,9644.919922,9644.919922,608650204
2018-05-06,9643.990234,9662.230469,9202.129883,9377.809570,9377.809570,692580062
2018-05-07,9377.080078,9472.089844,9063.070313,9196.129883,9196.129883,673924125
2018-05-08,9196.129883,9373.459961,8987.269531,9321.160156,9321.160156,625495066
2018-05-09,9321.519531,9393.950195,9017.129883,9032.219727,9032.219727,629850604
2018-05-10,9032.219727,9032.269531,8363.500000,8421.000000,8421.000000,1176888629
2018-05-11,8420.820313,8653.799805,8225.969727,8486.669922,8486.669922,783972252
2018-05-12,8488.070313,8773.959961,8350.910156,8709.459961,8709.459961,525395861
2018-05-13,8709.459961,8883.000000,8312.719727,8672.900391,8672.900391,874543293
2018-05-14,8672.879883,8848.690430,8441.250000,8480.160156,8480.160156,730739738
2018-05-15,8480.160156,8501.650391,8119.169922,8344.780273,8344.780273,789660713
2018-05-16,8342.690430,8476.450195,8015.770020,8071.040039,8071.040039,615539512
2018-05-17,8071.040039,8280.450195,7940.350098,8247.910156,8247.910156,558167598
2018-05-18,8247.910156,8397.269531,8160.799805,8249.240234,8249.240234,381458405
2018-05-19,8249.240234,8591.450195,8181.459961,8533.000000,8533.000000,418898289
2018-05-20,8533.219727,8585.849609,8347.879883,8419.650391,8419.650391,463653636
2018-05-21,8419.669922,8428.599609,7962.430176,7992.750000,7992.750000,543342369
2018-05-22,7992.750000,8031.629883,7460.660156,7505.770020,7505.770020,934151146
2018-05-23,7505.770020,7729.479980,7283.770020,7584.740234,7584.740234,826278113
2018-05-24,7584.779785,7652.370117,7347.959961,7475.359863,7475.359863,634474356
2018-05-25,7475.359863,7626.689941,7314.709961,7355.060059,7355.060059,368322782
2018-05-26,7355.060059,7420.069824,7256.669922,7362.229980,7362.229980,341348321
2018-05-27,7362.229980,7455.549805,7092.910156,7118.879883,7118.879883,526854342
2018-05-28,7118.879883,7533.029785,7069.009766,7474.750000,7474.750000,634849312
2018-05-29,7474.750000,7571.080078,7295.779785,7393.020020,7393.020020,505870974
2018-05-30,7393.020020,7608.870117,7349.520020,7502.149902,7502.149902,458223966
2018-05-31,7501.740234,7614.660156,7370.270020,7530.549805,7530.549805,458687659
2018-06-01,7530.549805,7697.339844,7467.790039,7643.259766,7643.259766,362414878
2018-06-02,7643.259766,7774.959961,7606.759766,7719.750000,7719.750000,332313005
2018-06-03,7719.729980,7760.729980,7469.209961,7503.200195,7503.200195,427448262
2018-06-04,7503.319824,7672.700195,7394.970215,7629.399902,7629.399902,440337235
2018-06-05,7629.399902,7701.350098,7504.979980,7661.790039,7661.790039,396116252
2018-06-06,7661.790039,7755.919922,7651.129883,7700.109863,7700.109863,342475552
2018-06-07,7700.399902,7709.609863,7559.500000,7627.520020,7627.520020,310119047
2018-06-08,7627.560059,7691.740234,7495.720215,7513.689941,7513.689941,218013881
2018-06-09,7513.759766,7514.040039,6661.979980,6773.720215,6773.720215,895514425
2018-06-10,6773.720215,6913.850098,6652.890137,6887.370117,6887.370117,482788065
2018-06-11,6887.430176,6888.330078,6462.609863,6556.939941,6556.939941,509372466
2018-06-12,6556.939941,6623.000000,6140.629883,6310.430176,6310.430176,797087281
2018-06-13,6310.430176,6719.439941,6286.229980,6643.259766,6643.259766,620296377
2018-06-14,6643.629883,6667.229980,6380.689941,6396.709961,6396.709961,379228601
2018-06-15,6396.709961,6569.149902,6345.990234,6503.100098,6503.100098,232802782
2018-06-16,6503.100098,6585.770020,6446.379883,6457.779785,6457.779785,224575526
2018-06-17,6457.779785,6802.029785,6401.410156,6714.819824,6714.819824,430241689
2018-06-18,6714.560059,6839.600098,6672.200195,6741.279785,6741.279785,370797057
2018-06-19,6741.279785,6817.899902,6569.959961,6761.270020,6761.270020,400530201
2018-06-20,6761.270020,6790.080078,6687.660156,6720.640137,6720.640137,295690715
2018-06-21,6720.640137,6731.509766,5941.319824,6051.470215,6051.470215,862826624
2018-06-22,6051.470215,6257.879883,6033.200195,6166.540039,6166.540039,350697378
2018-06-23,6166.359863,6254.020020,5782.129883,6157.779785,6157.779785,667479078
2018-06-24,6157.779785,6344.450195,6095.250000,6260.350098,6260.350098,492834172
2018-06-25,6260.399902,6286.359863,6067.490234,6088.390137,6088.390137,391396653
2018-06-26,6092.259766,6192.109863,6021.689941,6141.569824,6141.569824,383457137
2018-06-27,6141.569824,6172.229980,5844.259766,5871.279785,5871.279785,385907044
2018-06-28,5870.810059,6286.669922,5813.020020,6203.799805,6203.799805,554799001
2018-06-29,6203.810059,6503.330078,6194.509766,6385.379883,6385.379883,419284677
2018-06-30,6385.430176,6429.500000,6262.720215,6339.040039,6339.040039,259708490
2018-07-01,6342.689941,6673.709961,5537.859863,6615.660156,6615.660156,465915661
2018-07-02,6616.600098,6670.299805,6473.479980,6509.580078,6509.580078,356390898
2018-07-03,6508.430176,6777.970215,6411.129883,6590.060059,6590.060059,412202352
2018-07-04,6589.770020,6691.319824,6448.229980,6534.810059,6534.810059,421189063
2018-07-05,6534.810059,6633.439941,6458.140137,6602.020020,6602.020020,310759733
2018-07-06,6602.029785,6814.419922,6518.229980,6758.080078,6758.080078,277167900
2018-07-07,6758.080078,6782.850098,6684.149902,6707.379883,6707.379883,268455446
2018-07-08,6707.459961,6803.100098,6625.580078,6668.839844,6668.839844,328316145
2018-07-09,6668.839844,6683.609863,6277.229980,6306.850098,6306.850098,470432142
2018-07-10,6306.870117,6405.589844,6293.680176,6394.359863,6394.359863,327667754
2018-07-11,6394.359863,6394.930176,6084.000000,6253.600098,6253.600098,409078182
2018-07-12,6253.660156,6349.209961,6131.540039,6229.830078,6229.830078,319802271
2018-07-13,6229.609863,6332.459961,6190.180176,6268.750000,6268.750000,174416786
2018-07-14,6268.319824,6401.500000,6245.750000,6364.259766,6364.259766,218543291
2018-07-15,6364.259766,6761.839844,6349.830078,6740.549805,6740.549805,494264915
2018-07-16,6740.540039,7476.240234,6677.560059,7326.700195,7326.700195,799401451
2018-07-17,7326.759766,7590.649902,7253.709961,7383.390137,7383.390137,788460811
2018-07-18,7383.390137,7563.700195,7289.899902,7477.500000,7477.500000,522544440
2018-07-19,7477.100098,7676.549805,7279.339844,7333.930176,7333.930176,603034414
2018-07-20,7333.930176,7453.069824,7220.370117,7405.399902,7405.399902,297440355
2018-07-21,7405.399902,7569.279785,7345.250000,7398.640137,7398.640137,355565264
2018-07-22,7398.640137,7798.589844,7376.660156,7718.000000,7718.000000,745533303
2018-07-23,7718.000000,8485.709961,7692.160156,8395.820313,8395.820313,1166560702
2018-07-24,8395.809570,8481.110352,8061.069824,8170.229980,8170.229980,736530740
2018-07-25,8170.370117,8302.240234,7862.669922,7937.250000,7937.250000,643953970
2018-07-26,7937.100098,8278.009766,7806.250000,8182.890137,8182.890137,646256012
2018-07-27,8182.879883,8238.040039,8070.040039,8230.870117,8230.870117,295872316
2018-07-28,8230.820313,8291.549805,8123.529785,8216.780273,8216.780273,280233415
2018-07-29,8216.700195,8273.610352,7867.439941,8176.060059,8176.060059,681120739
2018-07-30,8176.080078,8176.270020,7663.700195,7735.299805,7735.299805,765186307
2018-07-31,7736.250000,7760.740234,7449.310059,7610.899902,7610.899902,595404848
2018-08-01,7610.899902,7713.319824,7470.859863,7542.339844,7542.339844,424093581
2018-08-02,7542.339844,7542.490234,7296.759766,7417.600098,7417.600098,586982505
2018-08-03,7417.600098,7490.890137,6940.149902,7017.890137,7017.890137,534002935
2018-08-04,7017.890137,7092.529785,6898.310059,7042.390137,7042.390137,368914046
2018-08-05,7042.569824,7160.399902,6854.790039,6945.779785,6945.779785,410408444
2018-08-06,6945.770020,7150.859863,6685.020020,6723.209961,6723.209961,575690006
2018-08-07,6723.290039,6723.990234,6133.029785,6285.020020,6285.020020,838853615
2018-08-08,6285.060059,6631.229980,6195.020020,6543.240234,6543.240234,575748446
2018-08-09,6543.250000,6582.140137,6025.910156,6153.410156,6153.410156,639457019
2018-08-10,6152.950195,6488.549805,6014.259766,6242.540039,6242.540039,545722619
2018-08-11,6242.529785,6483.390137,6176.890137,6322.919922,6322.919922,366460108
2018-08-12,6322.410156,6545.020020,6157.029785,6263.200195,6263.200195,452431672
2018-08-13,6263.200195,6266.500000,5891.870117,6199.600098,6199.600098,759847789
2018-08-14,6199.629883,6620.069824,6193.629883,6274.220215,6274.220215,852103141
2018-08-15,6274.220215,6478.069824,6217.330078,6323.810059,6323.810059,454679037
2018-08-16,6323.810059,6594.720215,6300.450195,6591.160156,6591.160156,477089455
2018-08-17,6591.180176,6622.160156,6322.439941,6405.709961,6405.709961,336744293
2018-08-18,6405.740234,6560.879883,6330.560059,6502.180176,6502.180176,253984821
2018-08-19,6502.240234,6537.540039,6248.390137,6269.899902,6269.899902,397981291
2018-08-20,6270.089844,6506.689941,6259.810059,6491.109863,6491.109863,396746063
2018-08-21,6491.089844,6890.790039,6264.339844,6366.129883,6366.129883,764005011
2018-08-22,6366.140137,6575.279785,6356.959961,6538.950195,6538.950195,340811486
2018-08-23,6539.129883,6736.830078,6481.759766,6708.959961,6708.959961,382456858
2018-08-24,6708.939941,6808.890137,6684.189941,6749.560059,6749.560059,258296664
2018-08-25,6749.709961,6793.169922,6588.479980,6720.600098,6720.600098,265820591
2018-08-26,6720.600098,6944.209961,6674.839844,6915.729980,6915.729980,405769271
2018-08-27,6915.919922,7136.709961,6877.200195,7091.379883,7091.379883,487789642
2018-08-28,7091.379883,7137.470215,6944.759766,7052.000000,7052.000000,356139022
2018-08-29,7051.609863,7072.640137,6818.689941,6998.759766,6998.759766,425475685
2018-08-30,6998.759766,7096.729980,6903.080078,7026.959961,7026.959961,349131152
2018-08-31,7026.959961,7272.029785,7025.580078,7203.459961,7203.459961,300301833
2018-09-01,7203.459961,7384.379883,7144.709961,7301.259766,7301.259766,447453370
2018-09-02,7301.250000,7350.580078,7204.890137,7270.049805,7270.049805,309327793
2018-09-03,7270.049805,7417.649902,7246.759766,7369.859863,7369.859863,343762001
2018-09-04,7369.890137,7401.430176,6694.060059,6705.029785,6705.029785,797851163
2018-09-05,6705.060059,6727.189941,6295.109863,6515.419922,6515.419922,823309044
2018-09-06,6515.419922,6549.390137,6345.479980,6411.779785,6411.779785,344487244
2018-09-07,6413.120117,6480.569824,6134.759766,6200.160156,6200.160156,317380272
2018-09-08,6200.229980,6451.250000,6161.830078,6249.069824,6249.069824,244400344
2018-09-09,6249.069824,6371.419922,6247.640137,6324.430176,6324.430176,320435279
2018-09-10,6324.430176,6415.509766,6199.189941,6295.540039,6295.540039,324512939
2018-09-11,6295.540039,6357.890137,6208.279785,6337.109863,6337.109863,332537236
2018-09-12,6337.080078,6534.890137,6337.080078,6492.000000,6492.000000,425090869
2018-09-13,6492.169922,6591.589844,6393.839844,6486.009766,6486.009766,377989402
2018-09-14,6485.390137,6573.189941,6473.470215,6522.080078,6522.080078,208349557
2018-09-15,6522.680176,6525.049805,6404.310059,6502.439941,6502.439941,200545603
2018-09-16,6502.439941,6538.819824,6216.830078,6261.479980,6261.479980,399675966
2018-09-17,6261.330078,6393.390137,6238.250000,6346.439941,6346.439941,348485895
2018-09-18,6346.439941,6522.899902,6131.020020,6398.799805,6398.799805,452379323
2018-09-19,6398.830078,6551.930176,6361.330078,6505.899902,6505.899902,301619960
2018-09-20,6505.970215,6785.220215,6501.009766,6762.060059,6762.060059,569642976
2018-09-21,6762.069824,6834.490234,6633.009766,6716.600098,6716.600098,261159308
2018-09-22,6716.600098,6768.560059,6663.899902,6702.700195,6702.700195,169080003
2018-09-23,6702.729980,6717.600098,6557.819824,6583.529785,6583.529785,324660682
2018-09-24,6583.529785,6583.540039,6333.209961,6437.740234,6437.740234,420279170
2018-09-25,6437.740234,6543.919922,6383.160156,6462.600098,6462.600098,264402806
2018-09-26,6462.600098,6733.939941,6434.759766,6686.129883,6686.129883,345096700
2018-09-27,6686.129883,6806.100098,6545.410156,6635.379883,6635.379883,497340510
2018-09-28,6635.399902,6635.419922,6474.229980,6603.750000,6603.750000,245055396
2018-09-29,6603.750000,6741.959961,6543.680176,6623.709961,6623.709961,174302164
2018-09-30,6623.819824,6662.600098,6510.540039,6594.979980,6594.979980,256959931
2018-10-01,6594.979980,6618.950195,6478.040039,6525.470215,6525.470215,267166277
2018-10-02,6525.459961,6537.069824,6428.979980,6492.259766,6492.259766,306385346
2018-10-03,6492.609863,6622.319824,6486.859863,6579.790039,6579.790039,277614018
2018-10-04,6580.000000,6683.549805,6546.979980,6632.870117,6632.870117,262562344
2018-10-05,6632.879883,6637.080078,6563.250000,6589.939941,6589.939941,162722103
2018-10-06,6589.939941,6622.490234,6535.020020,6601.149902,6601.149902,179378859
2018-10-07,6601.459961,6698.310059,6565.009766,6650.069824,6650.069824,313507433
2018-10-08,6650.069824,6657.000000,6589.390137,6631.790039,6631.790039,213976678
2018-10-09,6631.790039,6633.220215,6487.859863,6581.069824,6581.069824,323664963
2018-10-10,6581.069824,6581.589844,6171.950195,6209.470215,6209.470215,654924117
2018-10-11,6209.470215,6296.560059,6173.859863,6250.850098,6250.850098,289840137
2018-10-12,6252.100098,6280.729980,6238.919922,6267.270020,6267.270020,137705035
2018-10-13,6267.270020,6346.560059,6247.169922,6277.729980,6277.729980,215422888
2018-10-14,6277.729980,7234.830078,6244.770020,6612.359863,6612.359863,1190524168
2018-10-15,6612.689941,6724.910156,6545.540039,6583.049805,6583.049805,324232509
2018-10-16,6583.049805,6589.200195,6511.600098,6574.520020,6574.520020,220418636
2018-10-17,6576.399902,6616.270020,6445.049805,6488.720215,6488.720215,331761115
2018-10-18,6489.370117,6503.089844,6449.359863,6469.279785,6469.279785,237855085
2018-10-19,6469.279785,6645.200195,6395.450195,6490.560059,6490.560059,127185847
2018-10-20,6490.600098,6557.390137,6474.470215,6509.870117,6509.870117,105283929
2018-10-21,6509.870117,6531.229980,6460.379883,6483.229980,6483.229980,202766914
2018-10-22,6484.319824,6496.200195,6438.990234,6470.220215,6470.220215,220913293
2018-10-23,6470.629883,6538.350098,6465.729980,6476.250000,6476.250000,222068131
2018-10-24,6476.520020,6497.899902,6432.299805,6462.770020,6462.770020,231214963
2018-10-25,6462.770020,6514.000000,6441.810059,6457.209961,6457.209961,215447656
2018-10-26,6457.209961,6479.000000,6445.950195,6470.169922,6470.169922,124066466
2018-10-27,6470.169922,6483.240234,6444.740234,6470.740234,6470.740234,109118160
2018-10-29,6470.740234,6483.390137,6282.580078,6313.910156,6313.910156,342463526
2018-10-30,6314.379883,6340.680176,6286.299805,6309.109863,6309.109863,269592154
2018-10-31,6309.109863,6391.250000,6241.490234,6342.609863,6342.609863,245357244
2018-11-01,6342.810059,6402.589844,6322.600098,6381.299805,6381.299805,199861220
2018-11-02,6381.299805,6420.930176,6371.569824,6394.660156,6394.660156,179385606
2018-11-03,6394.649902,6398.089844,6336.959961,6376.319824,6376.319824,183565304
2018-11-04,6376.549805,6498.160156,6351.919922,6467.049805,6467.049805,175805188
2018-11-05,6467.049805,6475.799805,6406.689941,6433.740234,6433.740234,155758902
2018-11-06,6433.529785,6482.810059,6412.560059,6479.720215,6479.720215,239808254
2018-11-07,6479.720215,6562.790039,6476.589844,6529.680176,6529.680176,360052788
2018-11-08,6530.939941,6542.419922,6438.270020,6446.060059,6446.060059,273205386
2018-11-09,6446.060059,6457.970215,6352.450195,6377.990234,6377.990234,237893036
2018-11-10,6377.990234,6419.919922,6376.169922,6396.370117,6396.370117,94313328
2018-11-11,6396.390137,6414.180176,6326.379883,6408.180176,6408.180176,130156001
2018-11-12,6408.180176,6435.410156,6350.870117,6375.080078,6375.080078,181575610
2018-11-13,6375.080078,6389.430176,6315.580078,6339.169922,6339.169922,227689745
2018-11-14,6339.169922,6375.700195,5469.930176,5741.470215,5741.470215,1045469380
2018-11-15,5740.509766,5767.060059,5300.750000,5647.500000,5647.500000,820864013
2018-11-16,5647.500000,5676.540039,5487.870117,5586.270020,5586.270020,397196182
2018-11-17,5586.970215,5602.009766,5524.700195,5568.939941,5568.939941,164182152
2018-11-18,5567.950195,5701.350098,5567.950195,5615.259766,5615.259766,233409182
2018-11-19,5615.259766,5615.979980,4757.009766,4809.620117,4809.620117,1072037780
2018-11-20,4809.620117,4953.560059,4168.250000,4441.810059,4441.810059,1433400842
2018-11-21,4441.810059,4689.549805,4315.580078,4593.040039,4593.040039,686284917
2018-11-22,4593.040039,4640.720215,4297.209961,4320.680176,4320.680176,376852837
2018-11-23,4320.680176,4419.479980,4157.189941,4343.419922,4343.419922,521825987
2018-11-24,4343.419922,4432.000000,3741.199951,3854.110107,3854.110107,503028289
2018-11-25,3854.110107,4165.930176,3550.040039,4004.149902,4004.149902,819869496
2018-11-26,4004.459961,4124.700195,3598.810059,3784.590088,3784.590088,715341714
2018-11-27,3784.770020,3878.899902,3613.110107,3822.989990,3822.989990,555212127
2018-11-28,3822.989990,4398.569824,3822.939941,4263.549805,4263.549805,726808596
2018-11-29,4263.520020,4444.390137,4130.680176,4286.689941,4286.689941,479575430
2018-11-30,4286.850098,4331.069824,3916.300049,4009.669922,4009.669922,497762735
2018-12-01,4009.669922,4309.649902,3942.620117,4197.459961,4197.459961,280927570
2018-12-02,4197.700195,4318.790039,4077.669922,4143.859863,4143.859863,262154694
2018-12-03,4143.859863,4159.009766,3795.179932,3871.409912,3871.409912,423985399
2018-12-04,3871.409912,4082.679932,3770.919922,3948.439941,3948.439941,373361232
2018-12-05,3948.439941,3961.800049,3719.189941,3737.530029,3737.530029,320944415
2018-12-06,3737.530029,3883.429932,3467.919922,3485.179932,3485.179932,590923562
2018-12-07,3485.179932,3576.110107,3248.000000,3420.570068,3420.570068,699930576
2018-12-08,3420.570068,3602.489990,3295.209961,3461.070068,3461.070068,357548590
2018-12-09,3461.070068,3718.580078,3436.500000,3592.840088,3592.840088,295321498
2018-12-10,3592.840088,3645.489990,3416.770020,3467.159912,3467.159912,287119758
2018-12-11,3467.159912,3483.580078,3348.979980,3401.020020,3401.020020,230671778
2018-12-12,3401.020020,3545.370117,3380.479980,3485.590088,3485.590088,257293632
2018-12-13,3485.590088,3493.760010,3272.810059,3305.110107,3305.110107,286236674
2018-12-14,3305.110107,3333.239990,3180.969971,3235.479980,3235.479980,290985461
2018-12-15,3235.479980,3271.760010,3169.530029,3232.510010,3232.510010,165378769
2018-12-16,3232.510010,3319.830078,3227.399902,3255.370117,3255.370117,148182655
2018-12-17,3255.370117,3639.649902,3239.060059,3548.189941,3548.189941,412454521
2018-12-18,3548.189941,3727.989990,3481.459961,3715.850098,3715.850098,327807644
2018-12-19,3715.850098,3969.699951,3693.570068,3736.540039,3736.540039,620695447
2018-12-20,3736.540039,4225.520020,3712.820068,4137.660156,4137.660156,724855205
2018-12-21,4137.660156,4247.709961,3831.199951,3898.810059,3898.810059,516656937
2018-12-22,3898.810059,4060.340088,3849.229980,4045.239990,4045.239990,250085915
2018-12-23,4045.239990,4117.649902,3972.389893,4007.629883,4007.629883,235997621
2018-12-24,4007.629883,4303.370117,4006.600098,4081.949951,4081.949951,459290147
2018-12-25,4081.949951,4094.610107,3734.850098,3834.729980,3834.729980,367200910
2018-12-26,3834.729980,3923.929932,3746.860107,3848.780029,3848.780029,263439573
2018-12-27,3848.780029,3888.919922,3622.389893,3646.090088,3646.090088,305729129
2018-12-28,3646.090088,4007.709961,3628.429932,3947.860107,3947.860107,353705007
2018-12-29,3947.860107,4004.139893,3774.379883,3797.060059,3797.060059,214891355
2018-12-30,3797.060059,3925.179932,3760.800049,3896.209961,3896.209961,191958416
2018-12-31,3896.209961,3904.280029,3701.479980,3747.389893,3747.389893,206190463
2019-01-01,3747.389893,3938.750000,3696.939941,3880.149902,3880.149902,170598307
2019-01-02,3880.149902,3989.590088,3826.290039,3961.010010,3961.010010,210854603
2019-01-03,3961.010010,3965.520020,3778.760010,3835.860107,3835.860107,176488072
2019-01-04,3835.860107,3901.649902,3783.879883,3874.060059,3874.060059,170507611
2019-01-05,3874.060059,3926.919922,3841.129883,3855.389893,3855.389893,139438510
2019-01-06,3855.389893,4145.160156,3829.090088,4102.850098,4102.850098,236298043
2019-01-07,4102.850098,4132.620117,4001.350098,4050.399902,4050.399902,209289368
2019-01-08,4050.399902,4156.160156,3990.340088,4040.750000,4040.750000,268091045
2019-01-09,4040.750000,4092.909912,4013.000000,4048.340088,4048.340088,223639028
2019-01-10,4048.340088,4085.090088,3631.070068,3668.149902,3668.149902,412522198
2019-01-11,3668.149902,3729.689941,3616.409912,3669.199951,3669.199951,231465488
2019-01-12,3669.199951,3692.120117,3611.199951,3664.379883,3664.379883,103912541
2019-01-13,3664.379883,3675.199951,3528.239990,3551.239990,3551.239990,164125048
2019-01-14,3551.239990,3748.879883,3544.530029,3703.899902,3703.899902,204793029
2019-01-15,3703.899902,3724.300049,3590.489990,3621.239990,3621.239990,198582447
2019-01-16,3621.239990,3704.370117,3611.379883,3643.989990,3643.989990,196211595
2019-01-17,3643.989990,3695.280029,3586.919922,3685.300049,3685.300049,168287506
2019-01-18,3685.300049,3685.389893,3620.439941,3648.050049,3648.050049,118317804
2019-01-19,3648.050049,3799.620117,3643.010010,3729.780029,3729.780029,143238228
2019-01-20,3729.780029,3754.649902,3529.250000,3567.729980,3567.729980,177628515
2019-01-21,3567.729980,3599.830078,3535.189941,3571.919922,3571.919922,129000924
2019-01-22,3571.919922,3635.689941,3473.770020,3602.040039,3602.040039,191355241
2019-01-23,3602.040039,3631.149902,3543.959961,3572.050049,3572.050049,135864247
2019-01-24,3572.050049,3616.330078,3546.500000,3598.520020,3598.520020,113155246
2019-01-25,3598.520020,3607.429932,3539.409912,3582.889893,3582.889893,116674680
2019-01-26,3582.889893,3676.399902,3578.620117,3596.500000,3596.500000,105927045
2019-01-27,3596.500000,3605.989990,3511.290039,3565.080078,3565.080078,93766117
2019-01-28,3565.080078,3567.560059,3402.560059,3453.419922,3453.419922,206309738
2019-01-29,3453.419922,3463.199951,3369.189941,3418.250000,3418.250000,158106687
2019-01-30,3418.250000,3488.909912,3395.939941,3467.209961,3467.209961,146422486
2019-01-31,3467.209961,3499.780029,3422.830078,3434.129883,3434.129883,128773893
2019-02-01,3434.129883,3478.550049,3398.959961,3461.629883,3461.629883,144476056
2019-02-02,3461.629883,3519.139893,3441.209961,3508.679932,3508.679932,94144187
2019-02-03,3508.679932,3514.429932,3424.419922,3449.620117,3449.620117,79591219
2019-02-04,3449.620117,3470.800049,3429.209961,3431.239990,3431.239990,82280894
2019-02-05,3431.239990,3447.879883,3415.669922,3447.659912,3447.659912,84042727
2019-02-06,3447.659912,3459.330078,3362.239990,3394.889893,3394.889893,150408587
2019-02-07,3394.889893,3406.540039,3369.100098,3375.330078,3375.330078,97390901
2019-02-08,3375.330078,3735.100098,3363.320068,3660.030029,3660.030029,317023029
2019-02-09,3660.030029,3673.709961,3616.110107,3652.260010,3652.260010,94200588
2019-02-10,3652.260010,3689.320068,3611.459961,3685.139893,3685.139893,109365095
2019-02-11,3685.139893,3688.590088,3608.179932,3611.340088,3611.340088,146354074
2019-02-12,3611.340088,3648.669922,3574.219971,3617.409912,3617.409912,164816438
2019-02-13,3617.409912,3655.889893,3590.010010,3605.870117,3605.870117,146822348
2019-02-14,3605.870117,3619.699951,3567.389893,3588.719971,3588.719971,117804856
2019-02-15,3588.719971,3640.649902,3575.949951,3593.489990,3593.489990,130398989
2019-02-16,3593.489990,3639.750000,3592.040039,3617.239990,3617.239990,86973822
2019-02-17,3617.239990,3706.169922,3608.179932,3670.919922,3670.919922,134218331
2019-02-18,3670.919922,3952.439941,3661.419922,3912.570068,3912.570068,376203280
2019-02-19,3912.570068,4010.909912,3882.520020,3924.239990,3924.239990,292137057
2019-02-20,3924.239990,3992.310059,3898.909912,3974.050049,3974.050049,209282292
2019-02-21,3974.050049,4026.540039,3900.280029,3937.040039,3937.040039,187314178
2019-02-22,3937.040039,3996.149902,3917.659912,3983.530029,3983.530029,170405341
2019-02-23,3983.530029,4192.390137,3948.479980,4149.089844,4149.089844,231174632
2019-02-24,4149.089844,4221.620117,3755.379883,3771.620117,3771.620117,319071544
2019-02-25,3771.620117,3885.060059,3771.530029,3845.510010,3845.510010,185036583
2019-02-26,3845.510010,3852.659912,3791.899902,3817.879883,3817.879883,126868886
2019-02-27,3817.879883,3851.840088,3699.530029,3830.719971,3830.719971,175069054
2019-02-28,3830.719971,3909.860107,3798.000000,3823.370117,3823.370117,170646670
2019-03-01,3823.370117,3866.120117,3822.669922,3831.479980,3831.479980,101774924
2019-03-02,3831.479980,3846.379883,3790.739990,3842.939941,3842.939941,73894412
2019-03-03,3842.939941,3853.280029,3788.040039,3812.310059,3812.310059,64065044
2019-03-04,3812.310059,3831.010010,3705.139893,3731.280029,3731.280029,147245676
2019-03-05,3731.280029,3893.520020,3720.489990,3874.179932,3874.179932,165062256
2019-03-06,3874.179932,3916.290039,3839.389893,3874.979980,3874.979980,129520549
2019-03-07,3874.979980,3911.760010,3853.199951,3882.610107,3882.610107,146201726
2019-03-08,3882.610107,3932.020020,3804.979980,3868.020020,3868.020020,153405087
2019-03-09,3868.020020,3975.250000,3860.659912,3947.739990,3947.739990,108370246
2019-03-10,3947.739990,3948.209961,3897.820068,3929.840088,3929.840088,68252920
2019-03-11,3929.840088,3941.989990,3849.449951,3874.889893,3874.889893,126998648
2019-03-12,3874.889893,3904.699951,3827.229980,3888.570068,3888.570068,130291591
2019-03-13,3888.570068,3898.250000,3853.060059,3878.439941,3878.439941,108286926
2019-03-14,3878.439941,3922.209961,3825.030029,3881.439941,3881.439941,133931876
2019-03-15,3881.439941,3935.100098,3876.169922,3927.080078,3927.080078,125588541
2019-03-16,3927.080078,4069.110107,3924.979980,4027.010010,4027.010010,166216280
2019-03-17,4027.010010,4030.379883,3970.969971,3998.000000,3998.000000,68146133
2019-03-18,3998.000000,4038.989990,3964.310059,3988.850098,3988.850098,109428478
2019-03-19,3988.850098,4032.040039,3972.469971,4024.139893,4024.139893,118919147
2019-03-20,4024.139893,4064.949951,3995.489990,4056.750000,4056.750000,148490744
2019-03-21,4056.750000,4082.290039,3953.530029,3996.929932,3996.929932,178077036
2019-03-22,3996.929932,4018.209961,3984.000000,4000.840088,4000.840088,90726555
2019-03-23,4000.840088,4019.360107,3982.469971,4007.209961,4007.209961,74094017
2019-03-24,4007.209961,4010.300049,3970.350098,3994.110107,3994.110107,64375076
2019-03-25,3994.110107,4005.290039,3887.679932,3924.550049,3924.550049,136398998
2019-03-26,3924.550049,3943.199951,3902.520020,3942.219971,3942.219971,93805733
2019-03-27,3942.219971,4054.320068,3932.790039,4045.979980,4045.979980,149005782
2019-03-28,4045.979980,4046.439941,4014.689941,4036.449951,4036.449951,102296341
2019-03-29,4036.449951,4122.890137,4031.219971,4111.379883,4111.379883,170915132
2019-03-30,4111.379883,4146.879883,4066.870117,4118.129883,4118.129883,102400533
2019-03-31,4118.129883,4129.430176,4098.790039,4112.689941,4112.689941,56727425
2019-03-31,4112.689941,4164.330078,4082.199951,4151.319824,4151.319824,152826759
2019-04-01,4151.319824,5104.419922,4147.700195,4906.930176,4906.930176,814748125
2019-04-02,4906.930176,5335.700195,4831.589844,4976.589844,4976.589844,809158339
2019-04-03,4976.589844,5071.979980,4799.770020,4913.359863,4913.359863,370109007
2019-04-04,4913.359863,5074.129883,4897.609863,5047.229980,5047.229980,280722247
2019-04-05,5047.229980,5240.189941,4938.000000,5057.250000,5057.250000,275839573
2019-04-06,5057.250000,5266.040039,5044.279785,5201.160156,5201.160156,243329883
2019-04-07,5201.160156,5347.879883,5141.229980,5294.089844,5294.089844,366577921
2019-04-08,5294.089844,5294.089844,5159.129883,5201.299805,5201.299805,253577595
2019-04-09,5201.299805,5460.939941,5178.609863,5318.600098,5318.600098,349643837
2019-04-10,5318.600098,5343.660156,4987.649902,5048.560059,5048.560059,356811374
2019-04-11,5048.560059,5118.609863,4927.620117,5081.500000,5081.500000,220667543
2019-04-12,5081.500000,5128.959961,5056.189941,5080.660156,5080.660156,118956124
2019-04-13,5080.660156,5186.819824,5031.200195,5165.589844,5165.589844,108148233
2019-04-14,5165.589844,5195.310059,4969.310059,5037.270020,5037.270020,205867031
2019-04-15,5037.270020,5232.029785,5029.160156,5212.810059,5212.810059,207311534
2019-04-16,5212.810059,5270.759766,5190.810059,5236.259766,5236.259766,194699629
2019-04-17,5236.259766,5317.779785,5232.990234,5289.750000,5289.750000,187312150
2019-04-18,5289.750000,5353.009766,5212.180176,5295.529785,5295.529785,158699049
2019-04-19,5295.529785,5366.600098,5274.450195,5326.180176,5326.180176,123577001
2019-04-20,5326.180176,5348.589844,5232.770020,5305.740234,5305.740234,134681237