Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume,OpenInt | |
| 2010-07-21,24.333,24.333,23.946,23.946,43321,0 | |
| 2010-07-22,24.644,24.644,24.362,24.487,18031,0 | |
| 2010-07-23,24.759,24.759,24.314,24.507,8897,0 | |
| 2010-07-26,24.624,24.624,24.449,24.595,19443,0 | |
| 2010-07-27,24.477,24.517,24.431,24.517,8456,0 | |
| 2010-07-28,24.477,24.517,24.352,24.431,4967,0 | |
| 2010-07-29,24.527,24.527,24.256,24.256,1238,0 | |
| 2010-07-30,24.228,24.333,24.228,24.333,618,0 | |
| 2010-08-02,24.916,24.926,24.664,24.839,7161,0 | |
| 2010-08-03,24.966,25.069,24.966,25.042,11516,0 | |
| 2010-08-04,25.069,25.069,25.069,25.069,513,0 | |
| 2010-08-05,25.118,25.118,25.118,25.118,513,0 | |
| 2010-08-06,24.537,24.926,24.537,24.926,720,0 | |
| 2010-08-09,25.207,25.429,25.207,25.265,5620,0 | |
| 2010-08-10,25.285,25.285,25.285,25.285,513,0 | |
| 2010-08-11,24.401,24.401,24.401,24.401,101,0 | |
| 2010-08-12,24.276,24.276,24.276,24.276,1032,0 | |
| 2010-08-13,24.401,24.401,24.401,24.401,101,0 | |
| 2010-08-16,24.507,24.507,24.467,24.467,3094,0 | |
| 2010-08-17,24.789,24.966,24.789,24.966,6704,0 | |
| 2010-08-18,25.013,25.109,25.013,25.109,587,0 | |
| 2010-08-19,24.966,24.966,24.966,24.966,513,0 | |
| 2010-08-20,24.537,24.537,24.517,24.527,1238,0 | |
| 2010-08-23,24.557,24.557,24.557,24.557,206,0 | |
| 2010-08-24,24.14,24.198,24.14,24.198,3920,0 | |
| 2010-08-25,24.091,24.111,24.091,24.111,720,0 | |
| 2010-08-26,24.352,24.381,24.238,24.238,7736,0 | |
| 2010-08-27,24.333,24.487,24.188,24.487,10547,0 | |
| 2010-08-30,24.517,24.517,24.517,24.517,309,0 | |
| 2010-08-31,24.527,24.567,24.507,24.567,1057,0 | |
| 2010-09-01,24.888,25.158,24.888,25.158,1545,0 | |
| 2010-09-02,25.236,25.236,25.236,25.236,101,0 | |
| 2010-09-03,25.507,25.507,25.429,25.429,4359,0 | |
| 2010-09-07,25.429,25.429,25.429,25.429,101,0 | |
| 2010-09-08,25.556,25.651,25.497,25.497,4127,0 | |
| 2010-09-09,25.708,25.708,25.708,25.708,824,0 | |
| 2010-09-10,25.806,25.806,25.708,25.747,1960,0 | |
| 2010-09-13,26.039,26.244,26.039,26.244,216,0 | |
| 2010-09-14,26.312,26.35,26.312,26.312,1244,0 | |
| 2010-09-15,26.408,26.437,26.399,26.437,1545,0 | |
| 2010-09-16,26.486,26.486,26.486,26.486,206,0 | |
| 2010-09-17,26.389,26.408,26.389,26.408,568,0 | |
| 2010-09-20,26.893,26.96,26.893,26.96,513,0 | |
| 2010-09-21,26.816,26.903,26.816,26.903,441,0 | |
| 2010-09-22,26.786,26.866,26.69,26.737,31669,0 | |
| 2010-09-23,26.999,26.999,26.747,26.846,4898,0 | |
| 2010-09-24,26.933,27.076,26.933,27.076,15988,0 | |
| 2010-09-27,27.242,27.301,27.223,27.301,11244,0 | |
| 2010-09-28,27.223,27.397,27.223,27.36,7428,0 | |
| 2010-09-29,27.397,27.456,27.369,27.456,103201,0 | |
| 2010-09-30,27.504,27.504,27.34,27.35,5076,0 | |
| 2010-10-01,27.436,27.436,27.436,27.436,5158,0 | |
| 2010-10-04,27.874,27.874,27.145,27.194,22136,0 | |
| 2010-10-05,27.466,27.786,27.466,27.776,71865,0 | |
| 2010-10-06,27.874,27.874,27.639,27.698,4961,0 | |
| 2010-10-07,27.718,27.718,27.523,27.523,3457,0 | |
| 2010-10-08,27.59,27.688,27.59,27.649,1092,0 | |
| 2010-10-11,27.815,27.815,27.756,27.756,824,0 | |
| 2010-10-12,27.766,27.883,27.582,27.883,2037,0 | |
| 2010-10-13,28.278,28.278,28.268,28.268,1213,0 | |
| 2010-10-14,28.24,28.24,27.893,28.078,3851,0 | |
| 2010-10-15,27.903,27.903,27.883,27.893,791,0 | |
| 2010-10-18,27.912,27.912,27.912,27.912,513,0 | |
| 2010-10-19,27.436,27.533,27.34,27.34,1960,0 | |
| 2010-10-20,27.708,27.824,27.708,27.824,618,0 | |
| 2010-10-21,28.019,28.155,28.019,28.155,436,0 | |
| 2010-10-22,28.115,28.598,28.115,28.598,513,0 | |
| 2010-10-25,28.783,28.783,28.278,28.288,3958,0 | |
| 2010-10-26,27.951,28.019,27.941,28.009,1069,0 | |
| 2010-10-27,27.99,27.99,27.99,27.99,116,0 | |
| 2010-10-28,27.893,27.893,27.893,27.893,206,0 | |
| 2010-10-29,27.98,27.98,27.98,27.98,309,0 | |
| 2010-11-01,28.039,28.039,28.039,28.039,458,0 | |
| 2010-11-02,28.135,28.135,28.135,28.135,206,0 | |
| 2010-11-03,28.203,28.221,28.203,28.221,395,0 | |
| 2010-11-04,28.588,28.588,28.548,28.568,3273,0 | |
| 2010-11-05,28.54,28.54,28.308,28.338,521,0 | |
| 2010-11-08,27.115,28.318,27.115,28.318,2374,0 | |
| 2010-11-09,28.249,28.406,28.164,28.164,1238,0 | |
| 2010-11-10,28.145,28.145,28.145,28.145,101,0 | |
| 2010-11-11,28.039,28.106,28.039,28.106,316,0 | |
| 2010-11-12,28.125,28.125,26.196,27.815,5584,0 | |
| 2010-11-15,28.308,28.308,27.903,27.903,513,0 | |
| 2010-11-17,27.388,27.514,27.321,27.456,3353,0 | |
| 2010-11-18,27.659,27.659,27.659,27.659,101,0 | |
| 2010-11-22,27.951,28.096,27.815,28.096,1546,0 | |
| 2010-11-23,27.416,27.416,27.416,27.416,1032,0 | |
| 2010-11-24,27.776,27.776,27.776,27.776,824,0 | |
| 2010-11-26,27.756,27.864,27.718,27.864,2944,0 | |
| 2010-11-29,27.718,27.718,27.514,27.514,983,0 | |
| 2010-11-30,27.514,27.514,27.436,27.436,1856,0 | |
| 2010-12-01,27.698,27.903,27.698,27.903,1683,0 | |
| 2010-12-02,27.903,28.348,27.903,28.308,26077,0 | |
| 2010-12-03,28.268,28.358,28.268,28.318,4593,0 | |
| 2010-12-06,28.135,28.378,28.135,28.378,2253,0 | |
| 2010-12-07,28.54,28.54,28.473,28.473,10730,0 | |
| 2010-12-08,28.443,28.443,28.212,28.298,2238,0 | |
| 2010-12-09,28.298,28.298,28.298,28.298,370,0 | |
| 2010-12-10,28.338,28.453,28.338,28.443,2114,0 | |
| 2010-12-13,28.54,28.736,28.54,28.628,6087,0 | |
| 2010-12-14,28.898,28.898,28.598,28.736,7002,0 | |
| 2010-12-15,28.736,28.783,28.493,28.502,8149,0 | |
| 2010-12-16,28.548,28.648,28.423,28.648,1596,0 | |
| 2010-12-17,28.648,28.648,28.618,28.638,824,0 | |
| 2010-12-20,28.415,28.415,28.415,28.415,618,0 | |
| 2010-12-21,28.628,28.678,28.558,28.648,10956,0 | |
| 2010-12-22,28.648,28.648,28.558,28.618,5533,0 | |
| 2010-12-23,28.678,28.773,28.522,28.648,3289,0 | |
| 2010-12-27,28.608,28.688,28.532,28.688,977,0 | |
| 2010-12-28,28.754,28.754,28.678,28.688,2374,0 | |
| 2010-12-29,28.736,28.879,28.736,28.879,593,0 | |
| 2010-12-30,28.928,28.928,28.745,28.823,9629,0 | |
| 2010-12-31,28.823,28.997,28.726,28.928,17834,0 | |
| 2011-01-03,29.065,29.141,28.968,29.141,1631,0 | |
| 2011-01-04,29.376,29.426,28.997,29.094,22886,0 | |
| 2011-01-05,28.928,28.988,28.888,28.918,14445,0 | |
| 2011-01-06,28.908,28.938,28.833,28.918,13632,0 | |
| 2011-01-07,28.833,28.833,28.763,28.763,1687,0 | |
| 2011-01-10,28.568,28.745,28.473,28.745,34155,0 | |
| 2011-01-11,28.851,28.958,28.813,28.918,5994,0 | |
| 2011-01-13,28.988,28.997,28.988,28.997,1155,0 | |
| 2011-01-14,29.015,29.035,28.968,29.035,1929,0 | |
| 2011-01-18,29.287,29.366,29.268,29.278,1756,0 | |
| 2011-01-19,29.085,29.085,29.035,29.035,842,0 | |
| 2011-01-20,28.86,28.86,28.608,28.668,309,0 | |
| 2011-01-21,28.928,28.928,28.928,28.928,206,0 | |
| 2011-01-26,29.376,29.376,29.306,29.306,318,0 | |
| 2011-01-27,29.132,29.278,29.132,29.278,352,0 | |
| 2011-01-28,29.179,29.179,29.141,29.141,678,0 | |
| 2011-01-31,28.928,28.948,28.928,28.928,695,0 | |
| 2011-02-01,29.443,29.443,29.376,29.376,1441,0 | |
| 2011-02-02,29.5,29.5,29.472,29.482,608,0 | |
| 2011-02-03,29.366,29.537,29.278,29.537,824,0 | |
| 2011-02-04,29.326,29.426,29.268,29.426,690,0 | |
| 2011-02-07,29.366,29.472,29.366,29.472,679,0 | |
| 2011-02-08,29.625,29.625,29.306,29.306,930,0 | |
| 2011-02-09,29.376,29.376,29.278,29.278,824,0 | |
| 2011-02-10,29.025,29.218,29.025,29.169,1032,0 | |
| 2011-02-11,29.346,29.346,29.346,29.346,101,0 | |
| 2011-02-14,29.306,29.316,29.306,29.316,226,0 | |
| 2011-02-15,29.434,29.453,29.278,29.278,2549,0 | |
| 2011-02-17,29.376,29.714,29.376,29.665,2683,0 | |
| 2011-02-18,29.78,29.859,29.78,29.859,1133,0 | |
| 2011-02-22,29.753,29.753,29.179,29.179,14569,0 | |
| 2011-02-23,29.326,29.326,29.035,29.094,3416,0 | |
| 2011-02-24,29.045,29.045,29.045,29.045,513,0 | |
| 2011-02-25,29.248,29.306,29.248,29.306,9604,0 | |
| 2011-02-28,29.596,29.596,29.547,29.567,2151,0 | |
| 2011-03-01,29.509,29.509,29.376,29.376,7736,0 | |
| 2011-03-02,29.416,29.416,29.416,29.416,10318,0 | |
| 2011-03-03,29.694,29.694,29.694,29.694,101,0 | |
| 2011-03-04,29.625,29.665,29.625,29.665,929,0 | |
| 2011-03-08,29.443,29.714,29.426,29.694,12252,0 | |
| 2011-03-09,29.615,29.714,29.547,29.645,896,0 | |
| 2011-03-10,29.297,29.297,29.075,29.075,257,0 | |
| 2011-03-11,29.103,29.103,29.103,29.103,1032,0 | |
| 2011-03-14,29.045,29.045,28.833,28.833,2063,0 | |
| 2011-03-15,28.174,28.658,28.174,28.658,7942,0 | |
| 2011-03-16,28.388,28.397,27.678,27.805,32520,0 | |
| 2011-03-17,28.203,28.212,28.135,28.135,886,0 | |
| 2011-03-18,28.298,28.298,28.298,28.298,206,0 | |
| 2011-03-21,28.823,28.823,28.823,28.823,1032,0 | |
| 2011-03-22,28.898,28.898,28.898,28.898,206,0 | |
| 2011-03-23,29.025,29.035,29.025,29.035,513,0 | |
| 2011-03-24,29.065,29.326,29.065,29.326,1080,0 | |
| 2011-03-25,29.356,29.5,29.287,29.297,1934,0 | |
| 2011-03-28,29.406,29.406,29.199,29.199,206,0 | |
| 2011-03-29,29.16,29.16,29.16,29.16,411,0 | |
| 2011-03-30,29.416,29.567,29.356,29.537,2849,0 | |
| 2011-04-01,29.986,30.093,29.956,30.093,1650,0 | |
| 2011-04-04,30.13,30.13,30.13,30.13,101,0 | |
| 2011-04-05,30.13,30.13,30.13,30.13,196,0 | |
| 2011-04-06,30.49,30.49,30.197,30.226,1341,0 | |
| 2011-04-07,30.256,30.256,29.986,30.034,10935,0 | |
| 2011-04-08,30.12,30.216,30.12,30.16,1018,0 | |
| 2011-04-11,30.102,30.102,30.102,30.102,482,0 | |
| 2011-04-13,29.956,29.996,29.956,29.996,530,0 | |
| 2011-04-15,29.916,29.916,29.916,29.916,206,0 | |
| 2011-04-18,29.326,29.326,29.326,29.326,201,0 | |
| 2011-04-19,29.684,29.986,29.684,29.976,1288,0 | |
| 2011-04-20,30.518,30.518,30.364,30.364,6911,0 | |
| 2011-04-26,30.567,30.567,30.567,30.567,411,0 | |
| 2011-04-27,30.452,30.715,30.452,30.715,5682,0 | |
| 2011-04-28,30.782,30.792,30.773,30.792,1263,0 | |
| 2011-04-29,30.974,31.014,30.974,31.014,414,0 | |
| 2011-05-02,31.148,31.206,31.138,31.206,508,0 | |
| 2011-05-03,30.935,31.265,30.646,30.646,628,0 | |
| 2011-05-04,30.626,30.626,30.414,30.452,2394,0 | |
| 2011-05-05,30.345,30.527,30.256,30.527,1620,0 | |
| 2011-05-09,30.404,30.442,30.404,30.442,471,0 | |
| 2011-05-11,30.335,30.335,30.14,30.14,1460,0 | |
| 2011-05-12,30.16,30.46,30.16,30.46,618,0 | |
| 2011-05-13,30.384,30.557,29.907,29.907,513,0 | |
| 2011-05-16,30.286,30.286,30.286,30.286,186,0 | |
| 2011-05-17,30.16,30.16,30.16,30.16,1406,0 | |
| 2011-05-19,30.646,30.646,30.646,30.646,503,0 | |
| 2011-05-20,30.374,30.374,30.374,30.374,166,0 | |
| 2011-05-23,29.761,29.859,29.694,29.723,5697,0 | |
| 2011-05-24,29.596,29.996,29.596,29.839,10479,0 | |
| 2011-05-25,29.819,30.034,29.819,30.034,896,0 | |
| 2011-05-26,29.867,30.12,29.867,30.102,818,0 | |
| 2011-05-27,30.557,30.557,30.557,30.557,340,0 | |
| 2011-05-31,30.705,30.782,30.705,30.782,770,0 | |
| 2011-06-02,30.705,30.705,30.705,30.705,101,0 | |
| 2011-06-06,30.695,30.695,30.577,30.685,792,0 | |
| 2011-06-09,30.256,30.256,30.256,30.256,618,0 | |
| 2011-06-10,29.946,29.946,29.877,29.877,3313,0 | |
| 2011-06-15,29.519,29.519,29.519,29.519,309,0 | |
| 2011-06-16,29.5,29.5,29.045,29.199,930,0 | |
| 2011-06-17,29.179,29.179,29.085,29.085,618,0 | |
| 2011-06-20,29.085,29.297,29.015,29.248,2755,0 | |
| 2011-06-21,29.576,29.714,29.519,29.714,411,0 | |
| 2011-06-22,29.645,29.665,29.645,29.665,540,0 | |
| 2011-06-23,29.16,29.287,29.16,29.287,411,0 | |
| 2011-06-24,29.268,29.406,29.268,29.406,513,0 | |
| 2011-06-29,30.364,30.442,30.364,30.442,1238,0 | |
| 2011-06-30,30.424,30.745,30.424,30.745,1545,0 | |
| 2011-07-05,30.745,30.848,30.705,30.848,904,0 | |
| 2011-07-06,30.745,30.838,30.745,30.782,6394,0 | |
| 2011-07-07,30.935,30.935,30.896,30.896,1032,0 | |
| 2011-07-08,30.735,30.763,30.735,30.763,618,0 | |
| 2011-07-11,30.216,30.216,30.216,30.216,101,0 | |
| 2011-07-12,29.976,29.976,29.976,29.976,121,0 | |
| 2011-07-13,30.246,30.246,30.246,30.246,309,0 | |
| 2011-07-14,30.325,30.325,29.743,29.887,2471,0 | |
| 2011-07-18,29.529,29.645,29.376,29.376,2577,0 | |
| 2011-07-19,29.366,29.859,29.366,29.859,2871,0 | |
| 2011-07-20,29.996,30.12,29.996,30.093,2166,0 | |
| 2011-07-21,30.179,30.315,30.179,30.266,1391,0 | |
| 2011-07-22,30.384,30.537,30.384,30.537,824,0 | |
| 2011-07-25,30.46,30.597,30.404,30.597,2268,0 | |
| 2011-07-26,30.414,30.47,30.414,30.46,3619,0 | |
| 2011-07-27,30.093,30.345,30.093,30.14,1597,0 | |
| 2011-07-29,29.704,29.704,29.704,29.704,101,0 | |
| 2011-08-02,29.547,29.547,29.297,29.297,746,0 | |
| 2011-08-04,28.532,28.532,27.97,27.97,909,0 | |
| 2011-08-05,27.678,27.678,27.582,27.582,7721,0 | |
| 2011-08-08,26.408,26.866,24.789,26.136,10861,0 | |
| 2011-08-09,26.923,27.388,26.757,27.388,411,0 | |
| 2011-08-10,26.574,26.574,26.574,26.574,130,0 | |
| 2011-08-11,27.194,27.494,27.175,27.494,503,0 | |
| 2011-08-12,27.019,27.903,27.019,27.776,2186,0 | |
| 2011-08-16,27.98,27.98,27.98,27.98,449,0 | |
| 2011-08-17,28.288,28.288,28.078,28.115,1751,0 | |
| 2011-08-22,27.135,27.824,26.535,26.535,1186,0 | |
| 2011-08-24,27.533,27.533,27.252,27.252,262,0 | |
| 2011-08-29,28.415,28.415,28.415,28.415,513,0 | |
| 2011-08-30,28.125,28.493,28.078,28.368,2898,0 | |
| 2011-08-31,28.648,28.851,28.608,28.851,1382,0 | |
| 2011-09-01,28.745,28.793,28.745,28.793,206,0 | |
| 2011-09-02,28.106,28.106,28.106,28.106,1133,0 | |
| 2011-09-06,27.204,28.433,27.125,27.397,58652,0 | |
| 2011-09-07,27.795,28.221,27.795,28.184,1032,0 | |
| 2011-09-08,28.049,28.049,28.019,28.019,61599,0 | |
| 2011-09-09,27.476,27.649,27.311,27.311,9047,0 | |
| 2011-09-13,27.184,27.242,27.048,27.242,2080,0 | |
| 2011-09-14,26.923,27.543,26.923,27.466,3547,0 | |
| 2011-09-15,27.514,27.63,27.436,27.63,86953,0 | |
| 2011-09-16,27.494,27.494,27.446,27.494,1815,0 | |
| 2011-09-19,26.836,26.846,26.633,26.816,1701,0 | |
| 2011-09-22,25.603,25.603,24.859,24.859,2336,0 | |
| 2011-09-23,25.207,25.207,25.069,25.148,8282,0 | |
| 2011-09-26,25.216,25.381,25.216,25.381,1401,0 | |
| 2011-09-27,26.107,26.574,26.107,26.574,6558,0 | |
| 2011-09-28,26.087,26.087,26.087,26.087,101,0 | |
| 2011-09-30,25.226,25.226,24.994,24.994,5993,0 | |
| 2011-10-04,23.936,23.946,23.867,23.946,3104,0 | |
| 2011-10-05,25.109,25.109,25.109,25.109,101,0 | |
| 2011-10-07,25.574,25.594,25.439,25.594,1806,0 | |
| 2011-10-11,26.457,26.457,26.408,26.408,34248,0 | |
| 2011-10-12,27.048,27.301,27.048,27.301,11727,0 | |
| 2011-10-13,26.806,26.806,26.806,26.806,411,0 | |
| 2011-10-14,27.262,27.262,27.262,27.262,206,0 | |
| 2011-10-17,26.903,26.903,26.903,26.903,176,0 | |
| 2011-10-20,26.379,26.379,26.379,26.379,186,0 | |
| 2011-10-21,26.816,26.816,26.816,26.816,4228,0 | |
| 2011-10-24,27.436,27.514,27.436,27.514,781,0 | |
| 2011-10-25,27.252,27.252,27.252,27.252,118,0 | |
| 2011-10-26,27.262,27.34,27.125,27.34,687,0 | |
| 2011-10-27,28.288,28.716,28.258,28.716,67325,0 | |
| 2011-10-28,28.851,28.851,28.716,28.851,309,0 | |
| 2011-11-01,27.388,27.388,27.35,27.35,1940,0 | |
| 2011-11-02,27.639,27.639,27.639,27.639,411,0 | |
| 2011-11-03,27.99,28.059,27.99,28.059,542,0 | |
| 2011-11-04,27.844,27.844,27.844,27.844,237,0 | |
| 2011-11-07,27.756,27.756,27.756,27.756,160,0 | |
| 2011-11-08,27.844,28.145,27.844,28.135,975,0 | |
| 2011-11-11,27.903,27.903,27.649,27.649,638,0 | |
| 2011-11-14,27.446,27.737,27.446,27.63,9909,0 | |
| 2011-11-15,27.62,27.668,27.62,27.668,720,0 | |
| 2011-11-18,26.876,26.913,26.767,26.913,1515,0 | |
| 2011-11-21,26.067,26.283,26.067,26.186,2061,0 | |
| 2011-11-22,26.603,26.623,26.283,26.302,738,0 | |
| 2011-11-28,26.399,26.399,26.399,26.399,411,0 | |
| 2011-12-01,27.824,27.824,27.824,27.824,206,0 | |
| 2011-12-02,27.688,28.184,27.572,27.639,22918,0 | |
| 2011-12-05,27.874,27.874,27.874,27.874,411,0 | |
| 2011-12-06,27.639,27.639,27.639,27.639,101,0 | |
| 2011-12-08,27.61,27.61,27.61,27.61,132,0 | |
| 2011-12-09,27.34,27.728,27.252,27.728,11323,0 | |
| 2011-12-12,27.242,27.552,26.923,27.105,1341,0 | |
| 2011-12-16,26.447,26.447,26.215,26.389,16029,0 | |
| 2011-12-19,26.273,26.389,26.196,26.389,1238,0 | |
| 2011-12-20,26.777,26.806,26.737,26.806,1345,0 | |
| 2011-12-21,26.806,26.923,26.65,26.923,16067,0 | |
| 2011-12-22,27.085,27.115,27.019,27.048,5326,0 | |
| 2011-12-23,27.175,27.223,27.175,27.223,3427,0 | |
| 2011-12-27,27.165,27.184,27.105,27.175,5791,0 | |
| 2011-12-29,27.038,27.175,26.999,27.038,9159,0 | |
| 2011-12-30,27.155,27.281,27.067,27.252,5378,0 | |
| 2012-01-03,28.087,28.087,27.766,27.766,1054,0 | |
| 2012-01-04,27.708,27.854,27.708,27.776,423,0 | |
| 2012-01-05,27.057,27.378,27.057,27.34,19515,0 | |
| 2012-01-06,27.145,27.194,27.095,27.095,5929,0 | |
| 2012-01-09,27.204,27.204,27.184,27.184,720,0 | |
| 2012-01-10,27.533,27.533,27.175,27.533,309,0 | |
| 2012-01-11,27.321,27.805,27.242,27.572,930,0 | |
| 2012-01-12,27.291,27.388,27.291,27.388,720,0 | |
| 2012-01-13,27.029,27.223,27.029,27.223,1515,0 | |
| 2012-01-17,27.572,27.572,27.572,27.572,206,0 | |
| 2012-01-18,27.874,27.874,27.874,27.874,411,0 | |
| 2012-01-19,28.193,28.278,28.193,28.278,340,0 | |
| 2012-01-20,28.203,28.203,28.203,28.203,411,0 | |
| 2012-01-24,27.999,27.999,27.999,27.999,391,0 | |
| 2012-01-26,28.558,28.558,28.298,28.493,33639,0 | |
| 2012-01-30,27.824,28.009,27.824,28.009,471,0 | |
| 2012-01-31,28.155,28.155,28.155,28.155,360,0 | |
| 2012-02-01,28.813,28.823,28.773,28.773,16552,0 | |
| 2012-02-02,28.888,28.888,28.888,28.888,142,0 | |
| 2012-02-07,29.035,29.035,29.035,29.035,309,0 | |
| 2012-02-08,28.968,29.113,28.851,28.888,10871,0 | |
| 2012-02-10,28.879,28.879,28.823,28.823,340,0 | |
| 2012-02-13,29.103,29.103,29.103,29.103,558,0 | |
| 2012-02-15,29.189,29.248,29.189,29.248,930,0 | |
| 2012-02-16,29.519,29.519,29.519,29.519,206,0 | |
| 2012-02-17,29.472,29.472,29.406,29.406,732,0 | |
| 2012-02-22,29.482,29.482,29.482,29.482,217,0 | |
| 2012-02-27,29.462,29.519,29.462,29.519,774,0 | |
| 2012-02-28,29.645,29.926,29.645,29.926,1162,0 | |
| 2012-02-29,29.586,29.615,29.519,29.519,792,0 | |
| 2012-03-01,29.733,29.743,29.733,29.743,740,0 | |
| 2012-03-05,29.278,29.278,29.278,29.278,568,0 | |
| 2012-03-06,28.493,28.493,28.493,28.493,124,0 | |
| 2012-03-08,29.366,29.576,29.366,29.576,720,0 | |
| 2012-03-09,29.491,29.509,29.434,29.462,1103,0 | |
| 2012-03-12,29.416,29.416,29.386,29.386,421,0 | |
| 2012-03-13,29.547,29.645,29.547,29.645,930,0 | |
| 2012-03-16,29.996,29.996,29.897,29.897,1032,0 | |
| 2012-03-20,29.819,29.819,29.819,29.819,513,0 | |
| 2012-03-21,30.063,30.063,30.034,30.034,324,0 | |
| 2012-03-27,30.51,30.51,30.374,30.414,6140,0 | |
| 2012-03-28,30.226,30.226,30.054,30.054,437,0 | |
| 2012-03-29,29.829,29.829,29.819,29.819,433,0 | |
| 2012-03-30,30.073,30.073,30.006,30.006,1178,0 | |
| 2012-04-03,30.47,30.47,30.442,30.442,1160,0 | |
| 2012-04-10,28.948,28.997,28.948,28.997,930,0 | |
| 2012-04-16,29.287,29.287,29.287,29.287,151,0 | |
| 2012-04-17,29.694,29.733,29.694,29.733,339,0 | |
| 2012-04-18,29.694,29.694,29.615,29.615,523,0 | |
| 2012-04-23,29.015,29.15,28.918,28.958,2700,0 | |
| 2012-04-24,29.132,29.132,29.132,29.132,206,0 | |
| 2012-04-25,29.346,29.376,29.326,29.376,1751,0 | |
| 2012-04-26,29.376,29.434,29.376,29.434,1136,0 | |
| 2012-05-02,29.557,29.557,29.557,29.557,368,0 | |
| 2012-05-03,29.248,29.278,29.248,29.278,660,0 | |
| 2012-05-04,28.745,28.745,28.668,28.668,3640,0 | |
| 2012-05-08,28.358,28.358,28.174,28.184,930,0 | |
| 2012-05-09,27.99,28.078,27.99,28.078,400,0 | |
| 2012-05-10,28.231,28.231,28.231,28.231,102,0 | |
| 2012-05-11,28.164,28.174,28.164,28.174,309,0 | |
| 2012-05-14,27.844,27.844,27.844,27.844,101,0 | |
| 2012-05-15,27.834,27.834,27.834,27.834,124,0 | |
| 2012-05-16,27.533,27.59,27.494,27.494,1238,0 | |
| 2012-05-21,27.272,27.456,27.252,27.456,2577,0 | |
| 2012-05-23,27.105,27.105,27.085,27.085,3608,0 | |
| 2012-05-24,27.223,27.223,27.223,27.223,201,0 | |
| 2012-05-30,27.204,27.204,27.204,27.204,101,0 | |
| 2012-06-14,27.204,27.204,27.095,27.095,461,0 | |
| 2012-06-15,27.272,27.272,27.252,27.252,1441,0 | |
| 2012-06-19,28.049,28.049,28.019,28.019,309,0 | |
| 2012-06-20,27.874,27.874,27.874,27.874,101,0 | |
| 2012-06-26,26.933,26.933,26.806,26.923,1568,0 | |
| 2012-06-27,27.029,27.085,27.029,27.085,312,0 | |
| 2012-06-28,26.816,26.876,26.816,26.876,206,0 | |
| 2012-06-29,27.62,27.62,27.62,27.62,309,0 | |
| 2012-07-05,27.912,27.99,27.912,27.97,1313,0 | |
| 2012-07-06,27.698,27.698,27.639,27.639,558,0 | |
| 2012-07-10,27.63,27.63,27.63,27.63,126,0 | |
| 2012-07-12,27.038,27.038,27.038,27.038,168,0 | |
| 2012-07-16,26.96,26.96,26.951,26.951,513,0 | |
| 2012-07-17,27.009,27.125,27.009,27.125,449,0 | |
| 2012-07-18,27.331,27.331,27.331,27.331,1133,0 | |
| 2012-07-20,27.115,27.115,27.115,27.115,122,0 | |
| 2012-07-23,26.399,26.399,26.399,26.399,154,0 | |
| 2012-07-25,26.846,26.846,26.846,26.846,101,0 | |
| 2012-07-26,27.504,27.504,27.504,27.504,152,0 | |
| 2012-07-27,27.874,27.99,27.786,27.99,950,0 | |
| 2012-07-30,27.922,27.922,27.922,27.922,112,0 | |
| 2012-08-01,28.087,28.087,27.903,27.903,291,0 | |
| 2012-08-02,27.301,27.301,27.301,27.301,14120,0 | |
| 2012-08-03,28.087,28.087,28.087,28.087,411,0 | |
| 2012-08-07,28.415,28.415,28.415,28.415,411,0 | |
| 2012-08-09,28.842,28.842,28.483,28.483,283,0 | |
| 2012-08-15,28.212,28.249,28.212,28.249,233,0 | |
| 2012-08-23,28.174,28.174,28.174,28.174,528,0 | |
| 2012-08-27,28.308,28.308,28.308,28.308,101,0 | |
| 2012-08-28,28.358,28.358,28.358,28.358,101,0 | |
| 2012-08-30,27.99,28.049,27.99,28.049,206,0 | |
| 2012-09-04,28.358,28.358,28.096,28.096,618,0 | |
| 2012-09-06,28.648,28.648,28.648,28.648,101,0 | |
| 2012-09-11,28.754,28.793,28.754,28.793,387,0 | |
| 2012-09-12,28.833,28.833,28.783,28.813,3248,0 | |
| 2012-09-14,29.529,29.529,29.529,29.529,512,0 | |
| 2012-09-18,29.045,29.045,29.045,29.045,101,0 | |
| 2012-09-19,28.997,29.356,28.997,29.306,2606,0 | |
| 2012-09-20,29.094,29.228,29.075,29.228,4107,0 | |
| 2012-09-21,29.386,29.386,29.376,29.376,1341,0 | |
| 2012-09-25,29.426,29.426,28.638,28.638,542,0 | |
| 2012-09-27,28.706,29.141,28.706,29.141,1524,0 | |
| 2012-10-01,29.238,29.396,29.238,29.336,1650,0 | |
| 2012-10-02,29.132,29.132,28.803,28.803,206,0 | |
| 2012-10-03,28.726,28.726,28.726,28.726,201,0 | |
| 2012-10-09,28.678,28.688,28.668,28.688,317,0 | |
| 2012-10-19,29.035,29.035,29.035,29.035,206,0 | |
| 2012-10-24,28.803,28.803,28.803,28.803,177,0 | |
| 2012-10-25,28.638,30.054,28.638,28.842,4748,0 | |
| 2012-10-26,28.958,28.958,28.908,28.938,3527,0 | |
| 2012-10-31,28.938,28.938,28.938,28.938,824,0 | |
| 2012-11-01,28.948,29.278,28.948,29.278,1067,0 | |
| 2012-11-07,29.085,29.085,28.833,28.833,4048,0 | |
| 2012-11-09,28.502,28.502,28.502,28.502,206,0 | |
| 2012-11-12,28.608,28.688,28.578,28.688,992,0 | |
| 2012-11-14,28.453,28.453,28.453,28.453,2063,0 | |
| 2012-11-15,27.883,27.941,27.883,27.903,720,0 | |
| 2012-11-19,28.415,28.502,28.348,28.453,1135,0 | |
| 2012-11-20,28.568,28.568,28.558,28.558,647,0 | |
| 2012-11-21,28.473,28.628,28.463,28.548,3610,0 | |
| 2012-11-23,28.948,29.113,28.948,29.015,3507,0 | |
| 2012-11-26,28.87,29.065,28.87,29.065,1256,0 | |
| 2012-11-27,29.025,29.228,28.988,29.035,3094,0 | |
| 2012-11-28,28.948,29.491,28.833,29.491,5218,0 | |
| 2012-11-29,29.675,29.704,29.605,29.704,411,0 | |
| 2012-11-30,29.509,29.557,29.509,29.537,411,0 | |
| 2012-12-03,29.462,29.615,29.462,29.596,2139,0 | |
| 2012-12-04,29.743,29.743,29.5,29.5,1133,0 | |
| 2012-12-05,29.714,29.714,29.714,29.714,413,0 | |
| 2012-12-06,29.809,29.809,29.665,29.665,786,0 | |
| 2012-12-07,29.966,29.966,29.665,29.665,1032,0 | |
| 2012-12-11,30.063,30.063,29.976,29.976,206,0 | |
| 2012-12-12,30.006,30.044,30.006,30.044,1133,0 | |
| 2012-12-14,29.897,29.996,29.897,29.907,1650,0 | |
| 2012-12-17,29.916,29.966,29.877,29.877,618,0 | |
| 2012-12-18,30.102,30.197,30.102,30.112,930,0 | |
| 2012-12-19,30.236,30.266,30.236,30.266,206,0 | |
| 2012-12-20,30.345,30.51,30.083,30.51,3807,0 | |
| 2012-12-24,30.301,30.311,29.862,29.862,1708,0 | |
| 2012-12-26,29.971,30.078,29.902,29.902,2678,0 | |
| 2012-12-27,29.951,30.211,29.853,29.941,8134,0 | |
| 2012-12-28,30.001,30.068,30.001,30.068,308,0 | |
| 2012-12-31,30.107,30.107,29.853,29.853,512,0 | |
| 2013-01-02,30.741,30.741,30.593,30.593,1501,0 | |
| 2013-01-03,30.622,30.815,30.523,30.731,3419,0 | |
| 2013-01-04,30.583,30.789,30.583,30.642,2678,0 | |
| 2013-01-07,30.815,30.883,30.815,30.883,554,0 | |
| 2013-01-08,30.533,30.721,30.533,30.543,5662,0 | |
| 2013-01-09,30.922,30.922,30.583,30.75,15919,0 | |
| 2013-01-10,31.204,31.204,30.932,30.981,1423,0 | |
| 2013-01-11,31.371,31.371,31.371,31.371,118,0 | |
| 2013-01-14,31.078,31.39,31.078,31.39,817,0 | |
| 2013-01-15,31.155,32.468,30.853,31.242,6916,0 | |
| 2013-01-16,31.175,31.271,31.175,31.271,1647,0 | |
| 2013-01-17,31.553,31.661,31.351,31.661,1957,0 | |
| 2013-01-18,31.495,31.495,31.495,31.495,791,0 | |
| 2013-01-22,31.331,31.592,31.331,31.592,1873,0 | |
| 2013-01-23,31.798,31.798,31.798,31.798,101,0 | |
| 2013-01-24,31.788,31.884,31.495,31.495,1439,0 | |
| 2013-01-25,32.312,32.312,32.1,32.1,410,0 | |
| 2013-01-28,31.759,32.031,31.621,31.808,4150,0 | |
| 2013-01-30,31.855,31.855,31.855,31.855,928,0 | |
| 2013-01-31,32.031,32.031,32.031,32.031,308,0 | |
| 2013-02-01,32.535,32.535,32.535,32.535,163,0 | |
| 2013-02-04,32.37,32.759,32.165,32.165,5201,0 | |
| 2013-02-05,32.544,32.544,32.544,32.544,101,0 | |
| 2013-02-06,32.439,32.439,32.439,32.439,101,0 | |
| 2013-02-11,32.203,32.203,32.203,32.203,206,0 | |
| 2013-02-12,32.449,32.449,32.439,32.449,1131,0 | |
| 2013-02-13,32.458,32.458,32.449,32.449,243,0 | |
| 2013-02-14,32.36,32.36,32.35,32.36,2558,0 | |
| 2013-02-19,32.505,32.505,32.439,32.439,3191,0 | |
| 2013-02-20,32.623,32.623,32.252,32.252,1416,0 | |
| 2013-02-21,32.05,32.05,32.05,32.05,101,0 | |
| 2013-02-25,32.146,32.146,32.146,32.146,101,0 | |
| 2013-02-26,31.371,31.371,31.371,31.371,1030,0 | |
| 2013-02-28,31.798,31.798,31.798,31.798,206,0 | |
| 2013-03-01,32.272,32.272,32.272,32.272,308,0 | |
| 2013-03-05,32.35,32.35,32.35,32.35,247,0 | |
| 2013-03-06,32.33,32.33,32.272,32.272,257,0 | |
| 2013-03-07,32.449,32.449,32.022,32.174,1489,0 | |
| 2013-03-08,32.06,32.292,32.06,32.292,1267,0 | |
| 2013-03-11,32.37,32.4,32.012,32.11,1781,0 | |
| 2013-03-12,32.41,32.41,32.41,32.41,101,0 | |
| 2013-03-13,32.38,32.38,32.38,32.38,101,0 | |
| 2013-03-14,32.127,32.127,32.127,32.127,101,0 | |
| 2013-03-19,31.954,31.954,31.954,31.954,237,0 | |
| 2013-03-22,32.015,32.015,31.946,31.946,529,0 | |
| 2013-03-25,31.614,31.614,31.614,31.614,452,0 | |
| 2013-03-26,31.771,31.781,31.712,31.712,4462,0 | |
| 2013-03-27,31.712,31.741,31.654,31.654,1427,0 | |
| 2013-04-02,32.285,32.285,32.285,32.285,108,0 | |
| 2013-04-05,31.421,31.761,31.421,31.535,1853,0 | |
| 2013-04-08,31.781,31.781,31.781,31.781,199,0 | |
| 2013-04-09,32.033,32.176,32.033,32.176,1217,0 | |
| 2013-04-11,32.481,32.481,32.481,32.481,101,0 | |
| 2013-04-15,31.654,31.712,31.634,31.634,1343,0 | |
| 2013-04-16,31.839,31.839,31.839,31.839,206,0 | |
| 2013-04-19,32.063,32.063,32.063,32.063,410,0 | |
| 2013-04-29,33.072,33.111,33.013,33.111,1027,0 | |
| 2013-04-30,32.644,32.644,32.644,32.644,101,0 | |
| 2013-05-02,33.393,33.393,33.374,33.374,308,0 | |
| 2013-05-03,33.528,33.538,32.616,33.461,2573,0 | |
| 2013-05-07,33.782,33.782,33.782,33.782,244,0 | |
| 2013-05-08,34.035,34.035,33.878,33.878,1542,0 | |
| 2013-05-10,34.355,34.355,33.995,33.995,206,0 | |
| 2013-05-13,33.624,33.762,33.624,33.752,617,0 | |
| 2013-05-14,33.684,33.897,33.684,33.897,617,0 | |
| 2013-05-15,34.189,34.189,34.189,34.189,101,0 | |
| 2013-05-16,33.937,34.151,33.897,33.897,693,0 | |
| 2013-05-21,34.266,34.266,33.888,34.005,1781,0 | |
| 2013-05-22,34.025,34.025,33.509,33.509,1030,0 | |
| 2013-05-28,33.83,33.83,33.83,33.83,131,0 | |
| 2013-05-30,33.295,33.461,33.295,33.461,719,0 | |
| 2013-05-31,32.896,32.896,32.896,32.896,410,0 | |
| 2013-06-04,32.798,32.798,32.798,32.798,641,0 | |
| 2013-06-05,32.49,32.518,32.342,32.471,823,0 | |
| 2013-06-06,32.442,32.654,32.442,32.654,2780,0 | |
| 2013-06-07,32.654,32.953,32.654,32.751,26003,0 | |
| 2013-06-10,33.101,33.101,33.101,33.101,101,0 | |
| 2013-06-11,32.644,32.683,32.275,32.422,24996,0 | |
| 2013-06-12,32.556,32.556,32.508,32.508,466,0 | |
| 2013-06-13,32.245,32.576,32.245,32.566,1765,0 | |
| 2013-06-14,32.663,32.731,32.518,32.536,2502,0 | |
| 2013-06-17,32.818,33.042,32.788,32.906,2640,0 | |
| 2013-06-18,33.139,33.207,33.072,33.139,3884,0 | |
| 2013-06-19,33.111,33.111,33.033,33.033,1447,0 | |
| 2013-06-21,32.157,32.176,31.274,31.274,5619,0 | |
| 2013-06-24,30.819,30.848,30.449,30.848,653,0 | |
| 2013-06-25,31.415,31.415,31.237,31.286,2719,0 | |
| 2013-06-26,31.179,31.473,31.179,31.473,615,0 | |
| 2013-06-27,31.587,31.687,31.587,31.687,2047,0 | |
| 2013-06-28,31.993,31.993,31.993,31.993,101,0 | |
| 2013-07-01,32.19,32.19,32.117,32.133,3084,0 | |
| 2013-07-02,32.078,32.078,32.078,32.078,409,0 | |
| 2013-07-05,31.951,31.961,31.891,31.961,363,0 | |
| 2013-07-08,32.418,32.418,32.171,32.171,786,0 | |
| 2013-07-09,31.971,32.068,31.971,32.029,510,0 | |
| 2013-07-10,32.32,32.348,32.32,32.348,349,0 | |
| 2013-07-11,32.514,32.583,32.514,32.583,1951,0 | |
| 2013-07-12,33.314,33.793,32.613,32.971,1132,0 | |
| 2013-07-15,33.216,33.216,33.158,33.158,205,0 | |
| 2013-07-17,33.08,33.08,33.08,33.08,101,0 | |
| 2013-07-18,33.041,33.041,32.825,32.873,4244,0 | |
| 2013-07-19,32.873,33.021,32.873,33.021,2632,0 | |
| 2013-07-22,32.961,33.128,32.923,33.128,12894,0 | |
| 2013-07-23,33.08,33.08,32.758,32.758,1007,0 | |
| 2013-07-24,32.981,32.981,32.633,32.633,9213,0 | |
| 2013-07-25,32.933,32.933,32.883,32.883,1391,0 | |
| 2013-07-26,32.961,33.011,32.923,33.011,409,0 | |
| 2013-07-29,33.109,33.128,32.991,33.089,3216,0 | |
| 2013-07-30,32.834,33.021,32.834,33.021,1642,0 | |
| 2013-08-01,33.236,33.353,33.177,33.353,981,0 | |
| 2013-08-02,33.674,33.674,33.45,33.45,804,0 | |
| 2013-08-05,33.422,33.45,33.284,33.44,1010,0 | |
| 2013-08-06,33.089,33.333,33.089,33.333,1232,0 | |
| 2013-08-07,33.119,33.119,33.05,33.05,209,0 | |
| 2013-08-09,33.245,33.245,33.245,33.245,1027,0 | |
| 2013-08-12,33.216,33.226,33.216,33.226,565,0 | |
| 2013-08-13,33.45,33.489,33.45,33.469,12253,0 | |
| 2013-08-15,32.815,33.226,32.815,33.226,1647,0 | |
| 2013-08-16,33.138,33.206,33.08,33.08,1251,0 | |
| 2013-08-19,33.099,33.099,33.001,33.001,2130,0 | |
| 2013-08-21,32.593,33.284,32.593,32.651,1139,0 | |
| 2013-08-22,32.795,32.795,31.188,32.68,5079,0 | |
| 2013-08-23,32.942,32.942,32.942,32.942,252,0 | |
| 2013-08-26,32.843,32.991,32.825,32.951,18338,0 | |
| 2013-08-27,32.3,32.448,32.18,32.18,7801,0 | |
| 2013-08-28,32.26,32.368,32.078,32.24,9852,0 | |
| 2013-08-29,32.378,32.477,32.3,32.398,9351,0 | |
| 2013-08-30,32.401,32.401,32.213,32.283,8515,0 | |
| 2013-09-03,32.72,32.853,32.524,32.534,14660,0 | |
| 2013-09-04,32.67,32.933,32.67,32.805,20910,0 | |
| 2013-09-05,33.07,33.128,32.873,32.883,97084,0 | |
| 2013-09-06,33.08,33.08,33.08,33.08,307,0 | |
| 2013-09-09,33.537,33.753,33.422,33.555,5850,0 | |
| 2013-09-10,33.859,34.191,33.859,33.947,27288,0 | |
| 2013-09-11,34.181,34.278,34.181,34.181,615,0 | |
| 2013-09-12,34.134,34.151,33.977,34.055,13574,0 | |
| 2013-09-13,34.065,34.258,33.987,33.987,56139,0 | |
| 2013-09-16,34.474,34.579,34.417,34.436,21936,0 | |
| 2013-09-17,34.474,34.513,34.387,34.483,6083,0 | |
| 2013-09-18,34.268,35.097,34.268,34.841,34370,0 | |
| 2013-09-19,34.939,35.261,34.939,35.261,15707,0 | |
| 2013-09-20,34.871,34.929,34.794,34.929,1055,0 | |
| 2013-09-23,35.261,35.261,34.9,34.909,3400,0 | |
| 2013-09-24,35.003,35.003,34.622,34.788,1476,0 | |
| 2013-09-26,34.816,34.816,34.758,34.758,510,0 | |
| 2013-09-30,34.593,34.682,34.42,34.449,1913,0 | |
| 2013-10-04,34.37,34.758,34.37,34.758,727,0 | |
| 2013-10-07,34.554,34.593,34.341,34.37,16274,0 | |
| 2013-10-08,34.506,34.583,34.128,34.195,40120,0 | |
| 2013-10-09,33.921,34.118,33.901,34.04,17425,0 | |
| 2013-10-10,34.39,34.662,34.39,34.662,2722,0 | |
| 2013-10-11,34.788,34.933,34.602,34.682,37254,0 | |
| 2013-10-14,34.622,34.904,34.622,34.904,14772,0 | |
| 2013-10-15,34.702,34.923,34.622,34.622,10389,0 | |
| 2013-10-16,34.894,35.235,34.855,35.197,42005,0 | |
| 2013-10-17,35.121,35.49,35.121,35.325,3725,0 | |
| 2013-10-18,35.919,35.919,35.715,35.84,1434,0 | |
| 2013-10-21,35.919,35.959,35.89,35.89,615,0 | |
| 2013-10-22,36.113,36.18,36.113,36.113,409,0 | |
| 2013-10-23,36.074,36.074,36.074,36.074,573,0 | |
| 2013-10-24,36.151,36.151,36.141,36.141,340,0 | |
| 2013-10-25,35.939,35.939,35.939,35.939,122,0 | |
| 2013-10-28,35.656,36.141,35.656,36.074,9160,0 | |
| 2013-10-29,36.065,36.065,35.784,35.88,1689,0 | |
| 2013-10-30,35.84,35.87,35.84,35.84,510,0 | |
| 2013-11-01,35.345,35.675,35.345,35.665,1823,0 | |
| 2013-11-04,35.463,35.463,35.463,35.463,115,0 | |
| 2013-11-06,35.48,35.735,35.364,35.735,8052,0 | |
| 2013-11-07,35.393,35.393,35.393,35.393,127,0 | |
| 2013-11-08,34.943,35.295,34.943,35.168,6083,0 | |
| 2013-11-11,35.48,35.48,35.187,35.265,20595,0 | |
| 2013-11-12,35.255,35.255,34.953,35.081,19492,0 | |
| 2013-11-13,34.943,35.255,34.943,35.255,26756,0 | |
| 2013-11-14,35.285,35.509,35.285,35.48,6567,0 | |
| 2013-11-15,35.735,35.784,35.656,35.755,2286,0 | |
| 2013-11-18,36.16,36.16,35.949,35.949,2981,0 | |
| 2013-11-19,35.576,35.576,35.433,35.433,1204,0 | |
| 2013-11-20,35.558,35.558,35.197,35.197,392,0 | |
| 2013-11-21,35.091,35.626,35.091,35.606,4313,0 | |
| 2013-11-22,35.626,35.86,35.626,35.86,205,0 | |
| 2013-11-25,36.055,36.065,35.656,35.968,2816,0 | |
| 2013-11-26,35.987,35.987,35.987,35.987,101,0 | |
| 2013-11-27,36.065,36.065,35.626,35.88,4438,0 | |
| 2013-11-29,36.258,36.258,36.258,36.258,101,0 | |
| 2013-12-02,36.543,36.543,36.229,36.267,409,0 | |
| 2013-12-03,35.656,35.774,35.656,35.695,3703,0 | |
| 2013-12-04,35.636,35.636,35.433,35.433,406,0 | |
| 2013-12-05,36.563,36.572,36.503,36.503,1165,0 | |
| 2013-12-06,36.017,36.017,35.364,35.586,4514,0 | |
| 2013-12-10,36.219,36.219,35.9,35.977,4258,0 | |
| 2013-12-11,35.87,35.87,35.87,35.87,117,0 | |
| 2013-12-13,35.383,35.383,35.131,35.131,5775,0 | |
| 2013-12-16,35.383,35.616,35.325,35.433,14802,0 | |
| 2013-12-17,35.499,35.528,35.335,35.374,53141,0 | |
| 2013-12-18,35.636,35.919,35.383,35.89,1520,0 | |
| 2013-12-19,35.9,35.9,35.89,35.89,360,0 | |
| 2013-12-20,36.036,36.103,35.929,36.065,3989,0 | |
| 2013-12-23,36.307,38.004,36.007,38.004,18948,0 | |
| 2013-12-24,36.257,36.276,36.257,36.276,1638,0 | |
| 2013-12-26,36.416,36.454,36.267,36.454,6465,0 | |
| 2013-12-27,36.659,36.659,36.463,36.463,16207,0 | |
| 2013-12-30,36.688,36.688,36.659,36.659,1624,0 | |
| 2013-12-31,37.059,37.059,36.532,36.532,944,0 | |
| 2014-01-02,36.921,36.921,36.198,36.356,1989,0 | |
| 2014-01-03,36.424,36.424,36.424,36.424,217,0 | |
| 2014-01-06,36.424,36.424,36.121,36.14,4065,0 | |
| 2014-01-07,36.512,36.815,36.326,36.424,9958,0 | |
| 2014-01-08,36.698,36.766,36.13,36.562,5553,0 | |
| 2014-01-09,36.473,36.562,36.035,36.444,4011,0 | |
| 2014-01-10,36.512,36.552,36.512,36.512,4218,0 | |
| 2014-01-13,36.552,36.552,36.026,36.026,1364,0 | |
| 2014-01-14,36.542,36.542,36.492,36.492,2745,0 | |
| 2014-01-15,36.522,36.522,36.492,36.492,1215,0 | |
| 2014-01-16,36.522,36.571,36.522,36.532,2147,0 | |
| 2014-01-17,36.552,36.552,36.366,36.376,2913,0 | |
| 2014-01-21,36.659,36.698,36.599,36.599,627,0 | |
| 2014-01-22,36.746,36.746,36.416,36.736,1697,0 | |
| 2014-01-23,36.424,36.434,36.238,36.238,2040,0 | |
| 2014-01-24,35.764,35.764,35.274,35.274,9652,0 | |
| 2014-01-27,35.392,35.392,34.777,35.001,6133,0 | |
| 2014-01-28,34.777,35.079,34.562,35.079,12848,0 | |
| 2014-01-29,34.835,34.835,34.777,34.777,513,0 | |
| 2014-01-30,35.021,35.186,35.021,35.186,609,0 | |
| 2014-01-31,34.835,35.432,34.835,35.334,1466,0 | |
| 2014-02-03,34.902,34.971,34.611,34.611,872,0 | |
| 2014-02-04,35.089,35.089,35.089,35.089,408,0 | |
| 2014-02-05,34.931,34.981,34.621,34.711,24364,0 | |
| 2014-02-06,35.089,35.392,35.089,35.354,1537,0 | |
| 2014-02-07,35.224,35.344,35.215,35.344,5161,0 | |
| 2014-02-10,33.998,35.635,33.989,35.635,2741,0 | |
| 2014-02-11,35.986,35.986,35.937,35.937,1059,0 | |
| 2014-02-12,36.179,36.179,35.595,35.645,1405,0 | |
| 2014-02-13,35.744,35.829,35.744,35.829,801,0 | |
| 2014-02-14,36.286,36.306,36.267,36.267,828,0 | |
| 2014-02-18,36.58,36.727,36.562,36.688,3260,0 | |
| 2014-02-19,36.708,36.708,36.571,36.571,1752,0 | |
| 2014-02-20,36.483,36.483,36.073,36.073,569,0 | |
| 2014-02-24,37.011,37.011,37.011,37.011,174,0 | |
| 2014-02-25,36.805,37.098,36.805,37.098,1045,0 | |
| 2014-02-26,37.001,37.001,36.805,36.805,861,0 | |
| 2014-02-27,36.941,36.941,36.864,36.864,589,0 | |
| 2014-02-28,37.399,37.496,36.991,37.496,748,0 | |
| 2014-03-03,37.185,37.185,36.805,36.805,682,0 | |
| 2014-03-04,37.449,37.449,37.449,37.449,356,0 | |
| 2014-03-05,37.536,37.536,37.078,37.078,883,0 | |
| 2014-03-06,37.937,37.984,37.419,37.419,796,0 | |
| 2014-03-10,37.361,37.361,36.883,36.883,589,0 | |
| 2014-03-11,37.351,37.351,37.078,37.078,2588,0 | |
| 2014-03-12,36.815,37.04,36.708,37.04,3256,0 | |
| 2014-03-14,36.522,36.571,36.267,36.571,13238,0 | |
| 2014-03-17,36.198,36.659,36.198,36.609,14326,0 | |
| 2014-03-18,36.941,37.001,36.736,36.786,13074,0 | |
| 2014-03-19,36.659,36.756,36.463,36.629,13524,0 | |
| 2014-03-20,36.396,36.396,36.238,36.238,811,0 | |
| 2014-03-21,36.708,36.854,36.366,36.366,1081,0 | |
| 2014-03-25,36.595,36.723,36.43,36.694,2872,0 | |
| 2014-03-26,36.791,36.791,36.538,36.595,1231,0 | |
| 2014-03-27,36.243,36.605,36.243,36.605,1322,0 | |
| 2014-03-28,36.548,36.548,36.312,36.44,536,0 | |
| 2014-03-31,36.791,36.791,36.791,36.791,166,0 | |
| 2014-04-01,37.262,37.358,36.958,36.958,398,0 | |
| 2014-04-02,37.484,37.484,37.281,37.475,915,0 | |
| 2014-04-03,36.87,37.134,36.87,36.87,505,0 | |
| 2014-04-04,37.348,37.348,36.635,36.635,896,0 | |
| 2014-04-07,36.031,36.031,36.031,36.031,808,0 | |
| 2014-04-08,36.214,36.322,36.185,36.302,10673,0 | |
| 2014-04-10,36.938,36.938,36.733,36.733,614,0 | |
| 2014-04-11,36.069,36.43,36.069,36.165,1213,0 | |
| 2014-04-14,36.041,36.253,36.031,36.224,4803,0 | |
| 2014-04-15,36.322,36.488,36.322,36.488,572,0 | |
| 2014-04-17,36.978,37.018,36.752,36.84,2934,0 | |
| 2014-04-21,36.928,37.134,36.928,37.134,760,0 | |
| 2014-04-22,37.358,37.366,37.115,37.115,8089,0 | |
| 2014-04-23,36.85,37.144,36.85,37.095,21973,0 | |
| 2014-04-24,37.037,37.281,37.037,37.076,818,0 | |
| 2014-04-25,36.733,36.899,36.733,36.83,3767,0 | |
| 2014-04-28,36.83,36.83,36.83,36.83,317,0 | |
| 2014-04-29,36.772,36.83,36.772,36.83,1580,0 | |
| 2014-04-30,36.811,36.821,36.762,36.821,2396,0 | |
| 2014-05-01,36.714,36.948,36.714,36.948,2950,0 | |
| 2014-05-02,37.008,37.008,36.958,36.958,582,0 | |
| 2014-05-05,36.948,36.948,36.899,36.899,446,0 | |
| 2014-05-06,36.87,36.87,36.782,36.782,952,0 | |
| 2014-05-07,36.694,36.694,36.322,36.518,1363,0 | |
| 2014-05-08,36.879,36.879,36.879,36.879,343,0 | |
| 2014-05-09,36.665,36.704,36.665,36.704,1442,0 | |
| 2014-05-13,36.998,37.328,36.909,36.948,2103,0 | |
| 2014-05-14,37.066,37.066,37.047,37.047,1004,0 | |
| 2014-05-16,36.733,36.733,36.694,36.694,733,0 | |
| 2014-05-19,36.919,36.919,36.919,36.919,1010,0 | |
| 2014-05-20,36.948,36.948,36.948,36.948,461,0 | |
| 2014-05-21,36.879,37.056,36.879,37.056,4712,0 | |
| 2014-05-22,37.291,37.291,37.134,37.192,1651,0 | |
| 2014-05-23,37.124,37.262,37.124,37.262,574,0 | |
| 2014-05-27,37.281,37.582,37.281,37.281,324,0 | |
| 2014-05-28,37.291,37.358,37.291,37.358,507,0 | |
| 2014-05-29,37.406,37.406,37.291,37.338,1451,0 | |
| 2014-06-03,37.563,37.563,37.553,37.553,363,0 | |
| 2014-06-04,37.67,37.679,37.67,37.679,604,0 | |
| 2014-06-05,37.192,37.192,37.154,37.173,2644,0 | |
| 2014-06-06,37.543,37.543,37.436,37.436,679,0 | |
| 2014-06-09,37.328,37.484,37.328,37.484,847,0 | |
| 2014-06-10,37.416,37.446,37.416,37.446,484,0 | |
| 2014-06-11,37.163,37.503,37.163,37.494,757,0 | |
| 2014-06-12,37.475,37.513,36.811,37.252,14410,0 | |
| 2014-06-17,37.749,37.827,37.611,37.699,1098,0 | |
| 2014-06-18,37.689,37.709,37.689,37.709,310,0 | |
| 2014-06-19,37.973,38.071,37.963,38.031,16524,0 | |
| 2014-06-20,38.158,38.158,38.031,38.158,4435,0 | |
| 2014-06-23,37.963,38.118,37.906,38.051,23280,0 | |
| 2014-06-24,38.104,38.104,37.841,37.901,16323,0 | |
| 2014-06-25,37.743,38.026,37.743,38.026,8718,0 | |
| 2014-06-26,37.812,38.301,37.812,37.812,266,0 | |
| 2014-06-27,37.921,37.931,37.822,37.832,19912,0 | |
| 2014-06-30,37.713,38.134,37.713,38.094,48264,0 | |
| 2014-07-01,38.252,38.596,38.173,38.33,42623,0 | |
| 2014-07-02,38.399,38.557,38.399,38.469,14609,0 | |
| 2014-07-03,38.691,38.82,38.625,38.761,7906,0 | |
| 2014-07-07,38.439,38.449,38.35,38.389,30476,0 | |
| 2014-07-08,38.144,38.164,38.016,38.124,8318,0 | |
| 2014-07-09,38.056,38.056,37.996,38.046,4820,0 | |
| 2014-07-10,37.773,37.931,37.625,37.812,3321,0 | |
| 2014-07-11,37.763,37.763,37.763,37.763,413,0 | |
| 2014-07-14,38.311,38.311,38.164,38.164,4108,0 | |
| 2014-07-15,38.085,38.134,37.959,37.977,7506,0 | |
| 2014-07-16,38.085,38.085,38.085,38.085,2356,0 | |
| 2014-07-17,37.792,37.832,37.605,37.605,3177,0 | |
| 2014-07-18,37.792,37.792,37.743,37.782,765,0 | |
| 2014-07-21,37.615,37.615,37.605,37.605,406,0 | |
| 2014-07-22,38.154,38.173,38.076,38.173,3256,0 | |
| 2014-07-23,38.173,38.223,38.104,38.203,21159,0 | |
| 2014-07-24,38.085,38.173,38.026,38.164,12280,0 | |
| 2014-07-25,38.508,38.508,37.891,37.891,596,0 | |
| 2014-07-28,37.723,37.792,37.683,37.763,1287,0 | |
| 2014-07-30,37.773,37.773,37.773,37.773,437,0 | |
| 2014-07-31,37.683,37.683,37.107,37.195,2984,0 | |
| 2014-08-01,37.185,37.185,36.95,37,1114,0 | |
| 2014-08-04,36.94,37.058,36.773,37.029,8526,0 | |
| 2014-08-05,36.95,37.419,36.753,36.852,3841,0 | |
| 2014-08-06,36.724,36.99,36.705,36.733,14748,0 | |
| 2014-08-08,36.666,36.832,36.666,36.832,662,0 | |
| 2014-08-11,37.097,37.137,36.96,37.137,615,0 | |
| 2014-08-12,36.872,36.872,36.872,36.872,104,0 | |
| 2014-08-14,37.147,37.147,37.097,37.097,1521,0 | |
| 2014-08-19,37.097,37.625,37.097,37.625,1069,0 | |
| 2014-08-20,37.567,37.596,37.439,37.547,19973,0 | |
| 2014-08-22,37.567,37.567,37.294,37.419,14743,0 | |
| 2014-08-25,37.469,37.615,37.469,37.547,7720,0 | |
| 2014-08-26,37.792,37.841,37.615,37.782,6801,0 | |
| 2014-08-27,38.016,38.016,37.881,37.931,13578,0 | |
| 2014-08-28,37.901,37.901,37.901,37.901,391,0 | |
| 2014-08-29,38.272,38.272,37.812,37.891,3334,0 | |
| 2014-09-02,38.282,38.282,38.193,38.203,1601,0 | |
| 2014-09-03,38.066,38.066,38.066,38.066,174,0 | |
| 2014-09-04,38.311,38.311,38.311,38.311,498,0 | |
| 2014-09-05,38.066,38.076,38.066,38.076,802,0 | |
| 2014-09-08,37.841,37.891,37.557,37.557,644,0 | |
| 2014-09-09,37.782,37.782,37.782,37.782,35785,0 | |
| 2014-09-10,37.255,38.056,37.255,38.046,1462,0 | |
| 2014-09-11,37.822,37.871,37.389,37.871,2140,0 | |
| 2014-09-12,37.369,37.369,37.369,37.369,101,0 | |
| 2014-09-15,37.351,37.429,37.255,37.429,11191,0 | |
| 2014-09-16,37.264,37.625,37.264,37.625,14315,0 | |
| 2014-09-17,37.723,37.723,37.274,37.274,2422,0 | |
| 2014-09-18,37.341,37.664,37.341,37.625,4662,0 | |
| 2014-09-19,38.262,38.262,37.389,37.478,7450,0 | |
| 2014-09-22,37.175,37.175,37.117,37.175,1956,0 | |
| 2014-09-23,36.94,37.02,36.813,36.813,4528,0 | |
| 2014-09-24,36.696,36.725,36.696,36.725,770,0 | |
| 2014-09-25,36.696,36.696,36.431,36.431,2527,0 | |
| 2014-09-26,36.814,36.824,36.725,36.824,3415,0 | |
| 2014-09-29,36.57,36.981,36.57,36.657,6396,0 | |
| 2014-09-30,36.5,36.774,36.333,36.587,5468,0 | |
| 2014-10-01,36.205,36.205,36.068,36.068,3145,0 | |
| 2014-10-02,36.068,36.126,35.717,36.126,5424,0 | |
| 2014-10-03,36.313,36.313,36.088,36.254,1735,0 | |
| 2014-10-06,36.126,36.126,36.126,36.126,270,0 | |
| 2014-10-07,36.059,36.059,35.805,35.805,571,0 | |
| 2014-10-08,36.078,36.078,36.078,36.078,265,0 | |
| 2014-10-09,35.356,35.356,35.356,35.356,446,0 | |
| 2014-10-10,34.581,34.581,34.446,34.465,888,0 | |
| 2014-10-13,34.356,34.571,34.356,34.571,1681,0 | |
| 2014-10-14,34.474,34.561,34.474,34.561,427,0 | |
| 2014-10-15,34.044,34.053,33.504,33.504,1869,0 | |
| 2014-10-16,34.15,34.199,34.15,34.15,663,0 | |
| 2014-10-20,35.207,35.207,35.207,35.207,540,0 | |
| 2014-10-21,35.444,35.932,35.444,35.568,484,0 | |
| 2014-10-22,35.404,35.404,35.404,35.404,151,0 | |
| 2014-10-27,35.501,35.501,35.501,35.501,449,0 | |
| 2014-10-28,36.413,36.413,36.413,36.413,163,0 | |
| 2014-10-29,36.373,37.324,36.373,36.597,1130,0 | |
| 2014-10-31,36.597,36.597,36.587,36.597,827,0 | |
| 2014-11-05,36.57,36.578,36.57,36.578,212,0 | |
| 2014-11-06,36.863,38.879,36.56,36.56,2592,0 | |
| 2014-11-07,36.617,36.617,36.53,36.578,3120,0 | |
| 2014-11-10,38.723,38.733,36.863,36.931,1529,0 | |
| 2014-11-12,36.764,36.764,36.764,36.764,2480,0 | |
| 2014-11-14,36.833,36.833,36.833,36.833,1030,0 | |
| 2014-11-17,36.981,37.021,36.873,36.951,1430,0 | |
| 2014-11-19,37.001,37.128,36.892,36.892,543,0 | |
| 2014-11-20,36.824,36.824,36.824,36.824,545,0 | |
| 2014-11-21,37.38,37.616,37.342,37.498,2864,0 | |
| 2014-11-24,37.606,37.694,37.246,37.246,1311,0 | |
| 2014-11-25,37.96,38.008,37.45,37.45,1498,0 | |
| 2014-11-26,37.96,38.086,37.587,37.587,602,0 | |
| 2014-12-01,36.833,37.246,36.804,36.804,518,0 | |
| 2014-12-02,37.43,37.44,37.43,37.44,1349,0 | |
| 2014-12-04,37.38,37.38,37.38,37.38,937,0 | |
| 2014-12-05,37.479,37.479,37.479,37.479,715,0 | |
| 2014-12-08,37.265,37.265,37.265,37.265,244,0 | |
| 2014-12-10,36.5,36.5,36.235,36.235,888,0 | |
| 2014-12-11,36.54,36.54,36.303,36.303,384,0 | |
| 2014-12-12,36.323,36.323,35.464,35.464,2133,0 | |
| 2014-12-16,35.747,35.747,35.424,35.501,2141,0 | |
| 2014-12-17,35.394,35.873,35.394,35.873,934,0 | |
| 2014-12-18,36.363,36.52,36.333,36.481,6508,0 | |
| 2014-12-19,36.853,36.853,36.794,36.794,953,0 | |
| 2014-12-22,36.863,38.175,36.863,36.863,268,0 | |
| 2014-12-23,36.804,37.001,36.647,36.647,3555,0 | |
| 2014-12-24,37.022,37.031,36.618,36.628,5627,0 | |
| 2014-12-26,37.227,37.247,37.207,37.227,515,0 | |
| 2014-12-29,36.598,36.598,36.598,36.598,214,0 | |
| 2014-12-30,36.735,36.745,36.374,36.374,30569,0 | |
| 2014-12-31,36.687,36.687,36.687,36.687,5158,0 | |
| 2015-01-02,36.491,36.491,35.894,35.894,2064,0 | |
| 2015-01-05,35.511,35.698,35.394,35.454,630,0 | |
| 2015-01-06,34.844,35.158,34.835,35.158,640,0 | |
| 2015-01-08,35.982,36.051,35.708,35.708,1148,0 | |
| 2015-01-12,35.649,35.649,35.649,35.649,129,0 | |
| 2015-01-14,35.464,35.511,35.464,35.511,1083,0 | |
| 2015-01-16,35.511,35.511,35.511,35.511,227,0 | |
| 2015-01-20,35.953,35.953,35.728,35.758,2007,0 | |
| 2015-01-22,36.002,36.472,36.002,36.472,1689,0 | |
| 2015-01-26,36.511,36.668,36.511,36.638,832,0 | |
| 2015-01-27,36.697,36.726,36.697,36.726,284,0 | |
| 2015-01-28,36.156,36.255,36.156,36.255,1113,0 | |
| 2015-01-29,35.844,35.844,35.844,35.844,121,0 | |
| 2015-01-30,35.668,35.815,35.668,35.738,872,0 | |
| 2015-02-02,36.156,36.156,35.659,35.992,2637,0 | |
| 2015-02-03,36.432,36.432,36.432,36.432,203,0 | |
| 2015-02-04,36.735,36.735,36.687,36.687,2853,0 | |
| 2015-02-05,36.745,36.903,36.726,36.815,3547,0 | |
| 2015-02-06,36.707,36.707,36.482,36.482,1398,0 | |
| 2015-02-09,36.284,36.579,36.274,36.579,3548,0 | |
| 2015-02-10,36.735,36.903,36.472,36.903,2112,0 | |
| 2015-02-11,36.551,36.551,36.551,36.551,123,0 | |
| 2015-02-12,36.717,37.177,36.304,37.139,1559,0 | |
| 2015-02-13,37.509,37.509,37.159,37.159,1015,0 | |
| 2015-02-17,37.441,38.049,37.401,37.509,1818,0 | |
| 2015-02-18,37.607,37.607,37.607,37.607,273,0 | |
| 2015-02-19,37.941,37.961,37.804,37.853,5175,0 | |
| 2015-02-20,38.196,38.196,37.775,37.775,446,0 | |
| 2015-02-23,37.913,37.913,37.913,37.913,337,0 | |
| 2015-02-24,37.971,38.284,37.971,38.284,2083,0 | |
| 2015-02-25,38.107,38.373,38.107,38.343,1050,0 | |
| 2015-02-26,38.275,38.275,38.167,38.275,1848,0 | |
| 2015-02-27,38.531,38.531,38.383,38.452,890,0 | |
| 2015-03-02,38.452,38.452,38.452,38.452,101,0 | |
| 2015-03-03,38.452,38.452,38.452,38.452,101,0 | |
| 2015-03-04,38.019,38.383,38.019,38.019,714,0 | |
| 2015-03-05,38.226,38.226,37.951,37.951,1633,0 | |
| 2015-03-06,37.951,37.951,37.951,37.951,101,0 | |
| 2015-03-09,37.421,37.539,37.421,37.539,1734,0 | |
| 2015-03-10,37.539,37.539,37.539,37.539,101,0 | |
| 2015-03-12,37.315,37.315,37.315,37.315,101,0 | |
| 2015-03-13,37.607,37.656,37.607,37.656,204,0 | |
| 2015-03-16,37.333,38.059,37.333,37.745,1940,0 | |
| 2015-03-17,37.745,37.745,37.745,37.745,101,0 | |
| 2015-03-18,37.745,37.745,37.745,37.745,101,0 | |
| 2015-03-19,37.745,37.745,37.745,37.745,101,0 | |
| 2015-03-20,38.255,38.784,38.255,38.784,204,0 | |
| 2015-03-23,38.969,39.371,38.57,38.609,2857,0 | |
| 2015-03-24,39.195,39.195,38.502,38.784,7453,0 | |
| 2015-03-25,38.05,38.197,37.923,38.098,10787,0 | |
| 2015-03-26,37.745,38.227,37.705,38.227,3866,0 | |
| 2015-03-27,38.227,38.227,37.784,38.197,4783,0 | |
| 2015-03-30,38.394,38.394,37.705,37.853,15061,0 | |
| 2015-03-31,37.853,37.853,37.853,37.853,22,0 | |
| 2015-04-01,37.863,37.863,37.705,37.705,10991,0 | |
| 2015-04-02,38.217,38.217,38.187,38.187,1222,0 | |
| 2015-04-06,38.777,38.777,38.464,38.504,917,0 | |
| 2015-04-07,38.639,38.639,38.639,38.639,571,0 | |
| 2015-04-08,38.639,38.639,38.639,38.639,101,0 | |
| 2015-04-09,39.297,39.306,39.297,39.306,466,0 | |
| 2015-04-10,39.534,39.78,39.534,39.78,610,0 | |
| 2015-04-13,39.584,39.584,39.584,39.584,203,0 | |
| 2015-04-14,39.602,39.612,39.602,39.612,814,0 | |
| 2015-04-15,39.632,39.632,39.632,39.632,305,0 | |
| 2015-04-16,39.612,39.651,39.416,39.534,5698,0 | |
| 2015-04-20,39.534,39.534,39.534,39.534,48,0 | |
| 2015-04-21,39.594,39.594,39.524,39.534,1307,0 | |
| 2015-04-23,39.534,39.534,39.534,39.534,101,0 | |
| 2015-04-24,39.534,39.534,39.534,39.534,2,0 | |
| 2015-04-27,40.133,40.133,40.133,40.133,101,0 | |
| 2015-04-28,40.133,40.133,40.133,40.133,71,0 | |
| 2015-04-29,40.133,40.133,40.133,40.133,101,0 | |
| 2015-04-30,40.133,40.133,40.133,40.133,101,0 | |
| 2015-05-01,39.879,39.879,39.85,39.85,407,0 | |
| 2015-05-04,39.701,39.957,39.584,39.711,2237,0 | |
| 2015-05-05,39.436,39.436,39.436,39.436,610,0 | |
| 2015-05-06,39.436,39.436,39.436,39.436,7,0 | |
| 2015-05-07,39.436,39.436,39.436,39.436,13,0 | |
| 2015-05-08,39.436,39.436,39.436,39.436,101,0 | |
| 2015-05-11,39.8,39.81,39.661,39.661,1525,0 | |
| 2015-05-12,39.731,39.731,39.661,39.661,967,0 | |
| 2015-05-13,39.642,39.701,39.642,39.701,2082,0 | |
| 2015-05-15,40.045,40.045,39.995,39.995,908,0 | |
| 2015-05-18,39.76,39.967,39.75,39.967,1194,0 | |
| 2015-05-19,39.76,39.76,39.731,39.731,1358,0 | |
| 2015-05-21,40.015,40.015,40.015,40.015,610,0 | |
| 2015-05-22,39.995,39.995,39.76,39.76,203,0 | |
| 2015-05-26,39.229,39.229,39.082,39.082,342,0 | |
| 2015-05-27,39.594,39.594,39.594,39.594,305,0 | |
| 2015-05-28,39.594,39.594,39.594,39.594,2,0 | |
| 2015-05-29,39.594,39.594,39.594,39.594,101,0 | |
| 2015-06-01,39.594,39.594,39.594,39.594,178,0 | |
| 2015-06-02,39.632,39.632,39.632,39.632,1847,0 | |
| 2015-06-03,39.515,39.515,39.515,39.515,203,0 | |
| 2015-06-04,39.121,39.121,39.121,39.121,101,0 | |
| 2015-06-05,38.747,38.747,38.747,38.747,203,0 | |
| 2015-06-08,38.717,38.717,38.717,38.717,101,0 | |
| 2015-06-09,38.844,38.844,38.639,38.639,1551,0 | |
| 2015-06-10,39.199,39.259,39.199,39.259,2244,0 | |
| 2015-06-11,39.584,39.584,39.179,39.179,1596,0 | |
| 2015-06-15,39.179,39.179,39.179,39.179,101,0 | |
| 2015-06-16,38.787,38.787,38.787,38.787,1324,0 | |
| 2015-06-18,38.787,38.787,38.787,38.787,101,0 | |
| 2015-06-22,38.787,38.787,38.787,38.787,101,0 | |
| 2015-06-23,38.787,38.787,38.787,38.787,96,0 | |
| 2015-06-24,39.207,39.207,39.129,39.129,609,0 | |
| 2015-06-25,39.257,39.394,39.247,39.354,5180,0 | |
| 2015-06-26,39.207,39.247,39.119,39.119,1421,0 | |
| 2015-06-29,38.321,38.321,38.321,38.321,406,0 | |
| 2015-06-30,38.666,38.675,38.045,38.045,3965,0 | |
| 2015-07-01,38.608,38.618,38.608,38.608,5891,0 | |
| 2015-07-02,38.608,38.608,38.608,38.608,101,0 | |
| 2015-07-06,38.608,38.608,38.608,38.608,101,0 | |
| 2015-07-07,37.582,37.582,37.582,37.582,101,0 | |
| 2015-07-08,37.278,37.278,37.278,37.278,101,0 | |
| 2015-07-09,38.164,38.164,37.799,37.858,8633,0 | |
| 2015-07-10,37.858,37.858,37.858,37.858,203,0 | |
| 2015-07-13,38.814,38.814,38.558,38.558,609,0 | |
| 2015-07-14,38.558,38.558,38.558,38.558,30,0 | |
| 2015-07-15,38.558,38.558,38.558,38.558,3,0 | |
| 2015-07-16,38.941,39.237,38.911,39.237,2843,0 | |
| 2015-07-17,38.999,38.999,38.999,38.999,101,0 | |
| 2015-07-20,38.999,38.999,38.999,38.999,101,0 | |
| 2015-07-21,39.187,39.493,39.187,39.424,8428,0 | |
| 2015-07-22,38.99,39.039,38.794,39.039,5992,0 | |
| 2015-07-23,39.178,39.178,39.139,39.139,506,0 | |
| 2015-07-24,39.148,39.148,38.548,38.794,1522,0 | |
| 2015-07-27,38.774,38.774,38.626,38.626,915,0 | |
| 2015-07-28,38.794,39.069,38.794,39.009,1522,0 | |
| 2015-07-29,39.009,39.009,39.009,39.009,101,0 | |
| 2015-07-31,39.434,39.434,39.434,39.434,101,0 | |
| 2015-08-03,39.334,39.334,39.324,39.334,750,0 | |
| 2015-08-04,39.334,39.334,39.334,39.334,101,0 | |
| 2015-08-05,39.453,39.453,39.453,39.453,101,0 | |
| 2015-08-06,38.833,39.178,38.833,39.178,2165,0 | |
| 2015-08-07,38.331,38.734,38.331,38.734,506,0 | |
| 2015-08-10,39.129,39.286,39.129,39.286,11782,0 | |
| 2015-08-11,39.562,39.562,38.252,38.252,3362,0 | |
| 2015-08-12,38.154,38.154,38.154,38.154,101,0 | |
| 2015-08-13,38.538,38.538,38.055,38.055,1625,0 | |
| 2015-08-14,38.39,38.48,37.809,38.39,4265,0 | |
| 2015-08-17,38.075,38.075,38.075,38.075,101,0 | |
| 2015-08-18,38.005,38.065,37.908,37.918,3249,0 | |
| 2015-08-19,38.144,38.144,37.268,37.434,7007,0 | |
| 2015-08-20,37.908,37.908,37.031,37.031,2843,0 | |
| 2015-08-21,36.893,36.893,36.291,36.291,2336,0 | |
| 2015-08-24,33.486,37.838,33.476,35.032,12226,0 | |
| 2015-08-25,37.141,37.141,35.603,36.252,1017,0 | |
| 2015-08-26,36.183,36.549,35.859,36.47,19398,0 | |
| 2015-08-27,36.922,37.335,36.578,37.012,5079,0 | |
| 2015-08-28,36.992,36.992,36.982,36.982,203,0 | |
| 2015-08-31,36.735,36.735,36.735,36.735,101,0 | |
| 2015-09-01,35.643,35.643,35.426,35.426,711,0 | |
| 2015-09-02,36.913,36.982,35.485,35.879,10564,0 | |
| 2015-09-04,35.879,35.879,35.692,35.692,711,0 | |
| 2015-09-08,36.153,36.193,35.801,36.193,1421,0 | |
| 2015-09-09,35.742,35.967,35.732,35.967,812,0 | |
| 2015-09-10,36.233,36.233,35.938,36.223,624,0 | |
| 2015-09-11,36.115,36.144,35.772,35.938,2945,0 | |
| 2015-09-14,35.938,35.938,35.938,35.938,101,0 | |
| 2015-09-15,35.938,35.938,35.938,35.938,101,0 | |
| 2015-09-16,35.829,36.183,35.829,36.183,304,0 | |
| 2015-09-17,35.712,35.712,35.712,35.712,262,0 | |
| 2015-09-18,36.677,36.677,36.597,36.597,915,0 | |
| 2015-09-22,36.597,36.597,36.597,36.597,101,0 | |
| 2015-09-23,35.742,35.742,35.446,35.446,1855,0 | |
| 2015-09-24,35.441,35.441,35.441,35.441,12,0 | |
| 2015-09-25,35.974,35.974,35.974,35.974,101,0 | |
| 2015-09-29,34.966,34.966,34.749,34.749,1317,0 | |
| 2015-09-30,35.223,35.223,35.195,35.195,3646,0 | |
| 2015-10-01,35.491,35.994,35.491,35.668,2126,0 | |
| 2015-10-02,36.102,36.181,35.649,35.826,1518,0 | |
| 2015-10-05,36.191,36.568,36.191,36.568,2010,0 | |
| 2015-10-06,36.834,36.834,36.359,36.478,3038,0 | |
| 2015-10-07,37.081,37.081,37.081,37.081,502,0 | |
| 2015-10-08,36.824,36.982,36.685,36.824,2532,0 | |
| 2015-10-09,37.101,37.455,37.101,37.375,4557,0 | |
| 2015-10-12,37.584,37.584,37.121,37.356,5652,0 | |
| 2015-10-13,37.356,37.356,37.356,37.356,101,0 | |
| 2015-10-14,37.356,37.356,37.356,37.356,101,0 | |
| 2015-10-15,37.318,37.318,37.318,37.318,101,0 | |
| 2015-10-16,37.445,37.445,37.445,37.445,202,0 | |
| 2015-10-19,37.141,37.514,37.141,37.514,1372,0 | |
| 2015-10-20,37.584,37.584,37.524,37.524,1014,0 | |
| 2015-10-21,37.375,37.554,37.375,37.554,303,0 | |
| 2015-10-22,38.028,38.028,37.385,37.385,1924,0 | |
| 2015-10-23,38.197,38.217,38.197,38.217,2227,0 | |
| 2015-10-26,38.147,38.355,38.068,38.355,3646,0 | |
| 2015-10-27,38.078,38.078,37.762,37.949,1518,0 | |
| 2015-10-28,38.494,38.504,37.901,38.097,34632,0 | |
| 2015-10-29,38.305,38.305,38.217,38.246,1317,0 | |
| 2015-10-30,38.236,38.236,38.018,38.227,37872,0 | |
| 2015-11-02,38.157,38.266,38.018,38.137,3927,0 | |
| 2015-11-03,38.137,38.631,38.137,38.631,4010,0 | |
| 2015-11-05,39.5,39.5,38.385,38.424,3343,0 | |
| 2015-11-06,38.504,38.504,38.325,38.335,1417,0 | |
| 2015-11-09,38.177,38.177,37.998,37.998,1665,0 | |
| 2015-11-10,37.514,37.791,37.514,37.791,1620,0 | |
| 2015-11-11,36.418,37.921,36.418,37.921,1114,0 | |
| 2015-11-12,37.969,37.969,37.969,37.969,1216,0 | |
| 2015-11-13,37.161,37.514,37.111,37.514,1620,0 | |
| 2015-11-16,37.494,37.494,37.494,37.494,303,0 | |
| 2015-11-17,37.969,37.969,37.642,37.642,607,0 | |
| 2015-11-18,38.018,38.018,38.018,38.018,607,0 | |
| 2015-11-19,38.838,38.838,38.838,38.838,912,0 | |
| 2015-11-20,38.887,38.995,38.494,38.995,3848,0 | |
| 2015-11-23,38.907,39.214,38.809,38.809,10734,0 | |
| 2015-11-24,40.023,40.023,38.484,38.719,1317,0 | |
| 2015-11-25,38.828,38.976,38.809,38.976,1924,0 | |
| 2015-11-27,38.957,38.957,38.355,38.355,4356,0 | |
| 2015-11-30,38.514,38.641,38.514,38.623,709,0 | |
| 2015-12-01,38.809,39.154,38.799,38.847,2590,0 | |
| 2015-12-02,38.917,39.045,38.464,38.464,4660,0 | |
| 2015-12-03,38.897,38.897,38.661,38.661,413,0 | |
| 2015-12-04,38.613,38.749,38.613,38.749,607,0 | |
| 2015-12-07,38.256,38.593,38.256,38.593,810,0 | |
| 2015-12-08,37.722,38.394,37.722,38.394,1102,0 | |
| 2015-12-09,37.672,37.881,37.672,37.881,1518,0 | |
| 2015-12-10,38.177,38.177,38.177,38.177,202,0 | |
| 2015-12-11,38.177,38.177,38.177,38.177,101,0 | |
| 2015-12-14,37.969,37.969,37.091,37.269,1304,0 | |
| 2015-12-15,37.613,37.891,37.455,37.455,6178,0 | |
| 2015-12-16,38.285,38.603,37.949,38.018,7291,0 | |
| 2015-12-17,37.841,37.841,37.811,37.811,607,0 | |
| 2015-12-18,37.702,37.702,37.702,37.702,303,0 | |
| 2015-12-21,37.25,37.25,37.25,37.25,912,0 | |
| 2015-12-22,37.594,38.137,37.475,38.068,4434,0 | |
| 2015-12-23,38.375,38.414,37.969,38.394,5874,0 | |
| 2015-12-24,38.695,38.755,38.52,38.52,428,0 | |
| 2015-12-28,38.257,38.361,37.927,37.927,1538,0 | |
| 2015-12-29,38.479,38.805,38.479,38.599,834,0 | |
| 2015-12-30,38.459,38.459,38.401,38.401,426,0 | |
| 2015-12-31,38.053,38.053,38.053,38.053,220,0 | |
| 2016-01-04,39.941,39.941,37.097,37.25,3994,0 | |
| 2016-01-05,37.246,37.333,37.246,37.246,4259,0 | |
| 2016-01-06,37.018,37.018,36.474,36.681,1362,0 | |
| 2016-01-11,35.319,35.319,35.131,35.131,516,0 | |
| 2016-01-12,35.892,35.892,35.387,35.655,8953,0 | |
| 2016-01-13,34.69,34.69,34.69,34.69,174,0 | |
| 2016-01-14,34.667,35.229,34.489,35.229,87449,0 | |
| 2016-01-15,34.399,34.399,34.289,34.289,303,0 | |
| 2016-01-19,34.647,34.854,34.558,34.588,10024,0 | |
| 2016-01-20,33.778,34.063,33.563,34.063,5220,0 | |
| 2016-01-21,34.883,34.883,34.202,34.41,982,0 | |
| 2016-01-22,35.161,35.407,35.161,35.407,790,0 | |
| 2016-01-26,35.457,35.457,35.457,35.457,161,0 | |
| 2016-01-27,35.457,35.503,35.39,35.503,5082,0 | |
| 2016-01-28,35.313,35.316,35.026,35.316,764,0 | |
| 2016-01-29,35.704,35.723,35.219,35.635,10577,0 | |
| 2016-02-01,35.793,36.187,35.793,35.921,16835,0 | |
| 2016-02-02,35.814,35.822,35.269,35.684,14942,0 | |
| 2016-02-03,35.556,35.892,35.279,35.803,18263,0 | |
| 2016-02-04,35.822,35.822,35.694,35.694,666,0 | |
| 2016-02-05,35.378,35.516,35.377,35.457,4971,0 | |
| 2016-02-08,34.637,34.932,34.531,34.932,5784,0 | |
| 2016-02-09,34.32,34.32,34.32,34.32,154,0 | |
| 2016-02-10,34.617,34.617,34.43,34.459,1001,0 | |
| 2016-02-11,33.896,33.922,33.882,33.922,1339,0 | |
| 2016-02-12,34.281,34.529,34.281,34.529,984,0 | |
| 2016-02-16,35.032,35.497,35.032,35.081,6643,0 | |
| 2016-02-17,35.911,36.157,35.783,36.028,40604,0 | |
| 2016-02-18,37.097,37.097,37.097,37.097,127,0 | |
| 2016-02-22,35.871,35.871,35.871,35.871,204,0 | |
| 2016-02-23,35.523,35.523,35.459,35.459,357,0 | |
| 2016-02-24,35.111,35.111,35.111,35.111,815,0 | |
| 2016-02-25,36.544,36.544,35.336,35.336,701,0 | |
| 2016-02-26,35.645,35.813,35.575,35.684,46182,0 | |
| 2016-02-29,35.556,35.556,35.556,35.556,121,0 | |
| 2016-03-01,36.389,36.524,36.389,36.424,12184,0 | |
| 2016-03-02,36.689,36.689,36.399,36.464,11181,0 | |
| 2016-03-03,36.4,36.4,36.4,36.4,206,0 | |
| 2016-03-04,36.928,36.968,36.928,36.968,521,0 | |
| 2016-03-07,36.82,36.82,36.79,36.79,480,0 | |
| 2016-03-09,37.107,37.107,37.107,37.107,101,0 | |
| 2016-03-10,36.768,36.768,36.644,36.644,732,0 | |
| 2016-03-11,37.137,37.226,37.117,37.226,1430,0 | |
| 2016-03-14,37.289,37.289,37.137,37.147,8120,0 | |
| 2016-03-15,36.81,36.81,36.691,36.705,5431,0 | |
| 2016-03-16,36.395,37.037,36.395,37.027,7442,0 | |
| 2016-03-17,37.137,37.137,37.137,37.137,458,0 | |
| 2016-03-18,37.945,38.024,37.728,37.946,782,0 | |
| 2016-03-21,37.907,37.926,37.704,37.759,1624,0 | |
| 2016-03-22,37.425,37.425,37.375,37.377,2132,0 | |
| 2016-03-23,37.381,37.622,36.961,36.961,26438,0 | |
| 2016-03-24,36.982,37.221,36.788,36.79,24818,0 | |
| 2016-03-28,37.031,37.332,37.031,37.332,540,0 | |
| 2016-03-29,37.171,37.768,37.171,37.495,6784,0 | |
| 2016-03-31,37.95,37.96,37.862,37.96,608,0 | |
| 2016-04-04,37.95,37.952,37.832,37.839,2193,0 | |
| 2016-04-06,38.492,38.492,37.565,38.098,1611,0 | |
| 2016-04-07,38.098,38.098,37.832,37.842,1879,0 | |
| 2016-04-08,37.703,37.707,37.643,37.693,3160,0 | |
| 2016-04-11,37.862,37.862,37.653,37.673,929,0 | |
| 2016-04-12,37.585,37.852,37.56,37.833,1693,0 | |
| 2016-04-13,38.662,38.662,38.43,38.52,5588,0 | |
| 2016-04-15,38.642,38.642,37.999,37.999,3389,0 | |
| 2016-04-18,38.069,38.594,37.922,38.594,5250,0 | |
| 2016-04-19,39.123,39.123,38.938,38.938,1003,0 | |
| 2016-04-20,38.84,39.071,38.84,39.071,351,0 | |
| 2016-04-21,39.333,39.333,38.552,38.552,803,0 | |
| 2016-04-22,38.592,38.592,38.435,38.54,1650,0 | |
| 2016-04-25,38.73,38.73,38.019,38.069,3616,0 | |
| 2016-04-26,38.079,38.171,38.023,38.113,1087,0 | |
| 2016-04-27,38.507,38.507,38.507,38.507,168,0 | |
| 2016-04-28,38.445,38.6,38.059,38.059,3899,0 | |
| 2016-04-29,38.059,38.059,37.836,37.836,1342,0 | |
| 2016-05-02,38.218,38.415,38.218,38.366,1474,0 | |
| 2016-05-03,37.882,37.882,37.765,37.765,1015,0 | |
| 2016-05-04,37.327,37.378,37.28,37.378,10579,0 | |
| 2016-05-05,37.655,37.655,37.655,37.655,582,0 | |
| 2016-05-09,37.279,37.529,37.279,37.529,679,0 | |
| 2016-05-10,37.765,37.766,37.622,37.766,853,0 | |
| 2016-05-11,37.744,37.763,37.639,37.763,2584,0 | |
| 2016-05-12,37.525,37.604,37.471,37.604,1777,0 | |
| 2016-05-13,37.477,37.479,37.457,37.479,1488,0 | |
| 2016-05-16,37.545,37.872,37.545,37.643,5587,0 | |
| 2016-05-17,37.832,37.832,37.832,37.832,191,0 | |
| 2016-05-18,37.653,37.653,37.555,37.555,887,0 | |
| 2016-05-19,37.118,37.238,36.568,36.873,6938,0 | |
| 2016-05-20,37.984,37.984,37.984,37.984,303,0 | |
| 2016-05-23,37.872,37.999,37.25,37.357,3314,0 | |
| 2016-05-24,37.476,38.079,37.476,37.629,2167,0 | |
| 2016-05-25,37.703,38.188,37.703,38.188,510,0 | |
| 2016-05-26,37.852,37.852,37.505,37.585,583,0 | |
| 2016-05-27,38.395,38.731,38.395,38.731,414,0 | |
| 2016-05-31,37.782,38.381,37.782,38.168,1540,0 | |
| 2016-06-01,38.049,38.257,38.049,38.163,1713,0 | |
| 2016-06-02,38.305,38.305,38.148,38.188,2197,0 | |
| 2016-06-06,38.208,39.107,38.208,39.107,444,0 | |
| 2016-06-07,38.616,38.616,38.616,38.616,291,0 | |
| 2016-06-09,38.221,38.84,38.221,38.308,5549,0 | |
| 2016-06-10,38.208,39.829,38.049,38.049,2364,0 | |
| 2016-06-13,38.043,38.043,37.565,37.565,412,0 | |
| 2016-06-14,37.508,37.508,37.508,37.508,101,0 | |
| 2016-06-15,37.21,37.446,36.949,37.121,1944,0 | |
| 2016-06-16,36.764,37.309,36.666,37.111,1975,0 | |
| 2016-06-17,36.804,37.289,36.804,37.289,670,0 | |
| 2016-06-20,38.754,38.754,37.347,37.873,1220,0 | |
| 2016-06-21,39.443,39.819,38.544,39.555,1231,0 | |
| 2016-06-23,38.71,39.127,38.71,38.975,1286,0 | |
| 2016-06-24,37.421,37.421,37.168,37.168,2086,0 | |
| 2016-06-27,37.168,37.86,36.672,37.86,2061,0 | |
| 2016-06-28,35.752,37.193,35.752,37.193,1089,0 | |
| 2016-06-29,37.948,37.948,37.86,37.86,1756,0 | |
| 2016-06-30,38.869,38.869,38.585,38.585,957,0 | |
| 2016-07-01,38.997,39.002,38.997,38.997,824,0 | |
| 2016-07-05,38.74,38.74,38.415,38.534,1502,0 | |
| 2016-07-08,39.166,39.166,38.555,38.79,3091,0 | |
| 2016-07-11,39.082,39.334,38.879,38.879,2508,0 | |
| 2016-07-12,39.596,39.596,39.596,39.596,352,0 | |
| 2016-07-13,39.463,39.473,39.048,39.37,2915,0 | |
| 2016-07-14,39.507,39.507,39.488,39.488,472,0 | |
| 2016-07-15,38.84,39.256,38.84,39.107,2135,0 | |
| 2016-07-18,39.097,40.235,39.097,40.183,3427,0 | |
| 2016-07-19,39.904,39.904,39.404,39.877,3363,0 | |
| 2016-07-20,39.354,40.038,39.354,40.038,496,0 | |
| 2016-07-21,40.229,40.463,39.85,40.191,18315,0 | |
| 2016-07-22,39.914,39.914,39.914,39.914,161,0 | |
| 2016-07-25,40.275,40.275,40.156,40.176,708,0 | |
| 2016-07-26,40.483,40.532,40.483,40.532,263,0 | |
| 2016-07-27,40.602,40.612,40.239,40.54,1604,0 | |
| 2016-07-28,40.483,40.582,40.271,40.271,1538,0 | |
| 2016-07-29,40.002,40.497,40.002,40.177,493,0 | |
| 2016-08-03,40.196,40.196,40.17,40.17,583,0 | |
| 2016-08-04,40.169,40.253,39.87,40.166,1108,0 | |
| 2016-08-05,40.108,40.108,40.108,40.108,1036,0 | |
| 2016-08-08,40.086,40.086,40.086,40.086,264,0 | |
| 2016-08-10,40.146,40.443,39.979,39.979,3293,0 | |
| 2016-08-11,40.612,40.78,40.612,40.78,851,0 | |
| 2016-08-12,40.458,40.458,40.458,40.458,126,0 | |
| 2016-08-15,40.68,40.68,40.632,40.632,558,0 | |
| 2016-08-16,40.467,40.929,40.467,40.917,1918,0 | |
| 2016-08-18,40.74,40.74,40.699,40.699,273,0 | |
| 2016-08-19,40.554,40.661,40.432,40.432,2683,0 | |
| 2016-08-23,40.77,40.869,40.275,40.582,15651,0 | |
| 2016-08-24,40.567,40.567,40.345,40.345,2386,0 | |
| 2016-08-25,40.327,40.345,40.327,40.345,756,0 | |
| 2016-08-26,40.205,40.205,39.909,40.186,5912,0 | |
| 2016-08-29,40.253,40.318,40.235,40.256,999,0 | |
| 2016-08-30,40.186,40.296,40.096,40.296,4819,0 | |
| 2016-08-31,40.037,40.042,39.652,39.75,19473,0 | |
| 2016-09-01,39.821,39.987,39.654,39.919,18684,0 | |
| 2016-09-02,39.987,40.461,39.714,40.211,38095,0 | |
| 2016-09-06,40.483,40.514,40.297,40.493,7979,0 | |
| 2016-09-07,40.829,40.834,40.383,40.642,1885,0 | |
| 2016-09-08,40.394,40.394,40.394,40.394,123,0 | |
| 2016-09-09,40.156,40.176,39.176,39.246,14892,0 | |
| 2016-09-12,38.84,39.512,38.256,39.318,1761,0 | |
| 2016-09-13,39.047,39.047,38.439,38.603,2693,0 | |
| 2016-09-14,38.8,38.8,38.662,38.662,497,0 | |
| 2016-09-15,38.972,39.247,38.972,39.246,26447,0 | |
| 2016-09-16,38.652,39.077,38.652,38.715,1220,0 | |
| 2016-09-20,39.493,39.493,39.311,39.36,697,0 | |
| 2016-09-21,39.505,39.89,39.196,39.89,2495,0 | |
| 2016-09-22,40.483,40.604,40.335,40.596,1745,0 | |
| 2016-09-23,40.334,40.334,40.259,40.259,1192,0 | |
| 2016-09-26,39.728,39.728,39.658,39.658,2737,0 | |
| 2016-09-27,39.807,39.807,39.391,39.41,1303,0 | |
| 2016-09-28,39.589,39.835,39.469,39.835,19110,0 | |
| 2016-09-29,40.203,40.236,39.907,40.104,1938,0 | |
| 2016-09-30,40.303,40.303,40.243,40.283,65747,0 | |
| 2016-10-04,40.104,40.104,39.823,39.823,36455,0 | |
| 2016-10-05,39.916,40.094,39.916,40.039,1637,0 | |
| 2016-10-06,39.936,40.035,39.936,40.03,1627,0 | |
| 2016-10-07,39.936,40.114,39.936,40.114,201,0 | |
| 2016-10-10,40.114,40.274,40.114,40.114,1060,0 | |
| 2016-10-11,39.785,39.785,39.785,39.785,171,0 | |
| 2016-10-12,39.589,39.916,39.589,39.847,1691,0 | |
| 2016-10-13,39.569,39.698,39.569,39.698,1757,0 | |
| 2016-10-14,40.027,40.163,39.896,39.896,1226,0 | |
| 2016-10-17,40.063,40.303,39.926,39.926,3778,0 | |
| 2016-10-18,40.7,40.869,40.591,40.591,955,0 | |
| 2016-10-19,40.998,41.364,40.998,41.048,3416,0 | |
| 2016-10-20,40.782,40.782,40.782,40.782,116,0 | |
| 2016-10-21,41.167,41.573,41.167,41.524,1243,0 | |
| 2016-10-24,41.991,41.991,41.593,41.613,971,0 | |
| 2016-10-25,41.829,42.175,41.829,42.175,6661,0 | |
| 2016-10-26,41.809,41.809,41.438,41.454,2657,0 | |
| 2016-10-27,41.519,41.537,41.405,41.537,1770,0 | |
| 2016-10-28,41.329,41.329,41.232,41.232,1351,0 | |
| 2016-10-31,41.237,41.405,41.17,41.375,3867,0 | |
| 2016-11-01,41.375,41.474,40.563,40.68,5030,0 | |
| 2016-11-02,40.849,40.949,40.231,40.323,7969,0 | |
| 2016-11-03,40.502,40.502,40.315,40.315,1254,0 | |
| 2016-11-04,40.025,40.353,40.025,40.264,1226,0 | |
| 2016-11-07,41.018,41.018,40.764,40.764,1694,0 | |
| 2016-11-08,41.164,41.355,41.164,41.296,1598,0 | |
| 2016-11-09,41.272,41.272,41.137,41.137,865,0 | |
| 2016-11-10,41.197,41.197,39.757,40.253,1919,0 | |
| 2016-11-11,39.062,39.062,38.578,38.804,1114,0 | |
| 2016-11-14,38.497,38.497,37.992,38.214,1899,0 | |
| 2016-11-15,38.804,39.092,38.724,39.092,4118,0 | |
| 2016-11-16,39.191,39.191,38.81,38.812,4411,0 | |
| 2016-11-17,39.076,39.189,38.813,38.848,2614,0 | |
| 2016-11-18,39.012,39.261,38.912,39.25,2496,0 | |
| 2016-11-21,39.787,39.865,39.728,39.865,8819,0 | |
| 2016-11-22,40.859,40.859,40.001,40.615,5568,0 | |
| 2016-11-23,40.899,40.899,40.154,40.492,15637,0 | |
| 2016-11-25,40.444,40.521,40.444,40.445,727,0 | |
| 2016-11-28,40.422,40.78,40.422,40.742,2194,0 | |
| 2016-11-29,40.353,40.611,40.248,40.248,9640,0 | |
| 2016-11-30,40.879,40.879,40.383,40.383,2862,0 | |
| 2016-12-01,40.154,40.154,39.459,39.459,4160,0 | |
| 2016-12-02,39.976,39.976,39.519,39.519,2242,0 | |
| 2016-12-05,39.271,39.829,39.271,39.829,3098,0 | |
| 2016-12-06,40.204,40.392,40.199,40.372,20546,0 | |
| 2016-12-07,40.451,40.641,40.243,40.546,22143,0 | |
| 2016-12-08,40.243,40.585,40.243,40.502,7789,0 | |
| 2016-12-09,40.502,40.502,40.345,40.381,2876,0 | |
| 2016-12-12,40.353,40.357,39.986,40.164,6955,0 | |
| 2016-12-13,40.7,40.7,40.328,40.531,4366,0 | |
| 2016-12-14,40.241,40.332,39.718,39.748,15186,0 | |
| 2016-12-15,41.643,41.643,39.519,39.827,13592,0 | |
| 2016-12-16,40.819,40.819,39.36,39.37,8369,0 | |
| 2016-12-19,39.281,39.281,38.824,38.824,1613,0 | |
| 2016-12-20,38.834,39.181,38.834,39.082,1125,0 | |
| 2016-12-21,39.36,39.37,39.058,39.36,6985,0 | |
| 2016-12-22,40.293,40.293,38.953,39.251,5559,0 | |
| 2016-12-23,39.34,39.539,39.241,39.499,1843,0 | |
| 2016-12-27,39.43,39.628,39.285,39.628,3188,0 | |
| 2016-12-28,41.178,41.178,39.891,40.385,2303,0 | |
| 2016-12-29,39.755,39.956,39.755,39.956,1854,0 | |
| 2016-12-30,40.016,40.125,39.781,39.916,3815,0 | |
| 2017-01-03,40.711,41.406,40.711,40.976,4574,0 | |
| 2017-01-04,41.566,41.685,41.22,41.685,6854,0 | |
| 2017-01-05,42.211,42.668,41.958,42.132,6208,0 | |
| 2017-01-06,41.868,42.122,41.868,41.991,2115,0 | |
| 2017-01-09,42.301,42.321,42.142,42.142,2111,0 | |
| 2017-01-10,42.758,42.758,42.519,42.544,2817,0 | |
| 2017-01-11,42.917,43.115,42.39,43.115,6750,0 | |
| 2017-01-12,43.041,43.105,42.982,43.085,5561,0 | |
| 2017-01-13,42.768,43.165,42.768,43.137,2355,0 | |
| 2017-01-17,43.324,43.483,43.135,43.483,3496,0 | |
| 2017-01-18,43.374,43.374,42.986,43.165,3953,0 | |
| 2017-01-19,43.175,43.225,43.066,43.14,7584,0 | |
| 2017-01-20,43.662,43.662,43.4,43.424,3328,0 | |
| 2017-01-23,43.652,44.218,43.56,44.174,16611,0 | |
| 2017-01-24,44.139,44.139,43.84,43.84,6525,0 | |
| 2017-01-25,44.297,44.556,44.182,44.556,33619,0 | |
| 2017-01-26,45.192,45.192,43.971,44.177,15530,0 | |
| 2017-01-27,44.198,44.208,43.932,44.036,9671,0 | |
| 2017-01-30,44.208,44.248,43.442,43.652,4898,0 | |
| 2017-01-31,43.89,44.069,43.602,43.93,3180,0 | |
| 2017-02-01,44.347,44.516,43.84,44.168,13348,0 | |
| 2017-02-02,44.397,44.784,44.283,44.705,13434,0 | |
| 2017-02-03,45.579,45.579,44.525,44.665,6225,0 | |
| 2017-02-06,45.082,45.082,43.86,44.327,7471,0 | |
| 2017-02-07,44.705,44.705,43.895,43.93,7492,0 | |
| 2017-02-08,43.652,44.079,43.652,44.079,4473,0 | |
| 2017-02-09,44.025,44.278,43.999,44.04,3444,0 | |
| 2017-02-10,44.625,44.973,44.476,44.778,9283,0 | |
| 2017-02-13,45.5,45.5,45.087,45.321,30468,0 | |
| 2017-02-14,45.599,45.599,44.658,45.152,22113,0 | |
| 2017-02-15,45.278,45.5,45.278,45.48,7716,0 | |
| 2017-02-16,45.639,45.697,45.391,45.48,8024,0 | |
| 2017-02-17,45.4,45.4,44.943,45.132,13917,0 | |
| 2017-02-21,45.48,45.887,45.36,45.748,8194,0 | |
| 2017-02-22,45.649,45.957,45.649,45.827,18562,0 | |
| 2017-02-23,46.135,46.364,45.268,45.519,12574,0 | |
| 2017-02-24,45.003,45.867,44.705,44.754,14597,0 | |
| 2017-02-27,45.043,45.043,44.51,44.864,18400,0 | |
| 2017-02-28,44.943,45.191,44.615,44.615,16200,0 | |
| 2017-03-01,45.5,45.748,45.281,45.718,5805,0 | |
| 2017-03-02,45.837,45.837,44.885,45.033,15409,0 | |
| 2017-03-03,45.301,45.649,45.216,45.649,4579,0 | |
| 2017-03-06,45.698,45.698,45.127,45.241,20879,0 | |
| 2017-03-07,45.321,45.321,44.894,45.023,2538,0 | |
| 2017-03-08,45.003,45.003,44.278,44.437,13341,0 | |
| 2017-03-09,44.685,45.201,43.682,43.954,7762,0 | |
| 2017-03-10,44.446,44.623,44.387,44.511,8227,0 | |
| 2017-03-13,44.705,45.053,44.655,45.013,9138,0 | |
| 2017-03-14,44.953,44.953,44.595,44.595,4798,0 | |
| 2017-03-15,44.511,45.668,44.511,45.514,10764,0 | |
| 2017-03-16,45.937,46.095,45.747,45.867,39383,0 | |
| 2017-03-17,46.026,46.185,45.668,45.688,50337,0 | |
| 2017-03-20,46.493,46.493,45.788,46.165,15806,0 | |
| 2017-03-21,46.175,46.175,45.554,45.599,5782,0 | |
| 2017-03-22,45.788,45.788,45.37,45.728,60874,0 | |
| 2017-03-23,45.817,45.907,45.708,45.817,14277,0 | |
| 2017-03-24,46.026,46.394,45.981,46.294,12450,0 | |
| 2017-03-27,45.658,45.952,45.44,45.952,5811,0 | |
| 2017-03-28,46.026,46.205,46.001,46.175,4229,0 | |
| 2017-03-29,46.632,46.632,46.087,46.563,19554,0 | |
| 2017-03-30,46.731,46.731,46.199,46.56,28485,0 | |
| 2017-03-31,46.165,46.473,46.029,46.404,7463,0 | |
| 2017-04-03,46.443,46.443,46.156,46.394,5759,0 | |
| 2017-04-04,46.364,46.94,46.344,46.741,14940,0 | |
| 2017-04-05,46.89,46.89,46.314,46.314,106139,0 | |
| 2017-04-06,46.364,46.563,46.116,46.337,5428,0 | |
| 2017-04-07,46.473,46.523,46.019,46.294,9306,0 | |
| 2017-04-10,46.195,46.314,46.095,46.274,9345,0 | |
| 2017-04-11,46.463,46.463,45.678,45.996,29556,0 | |
| 2017-04-12,45.937,45.937,45.48,45.778,26889,0 | |
| 2017-04-13,45.758,45.758,45.46,45.46,12549,0 | |
| 2017-04-17,45.778,46.145,45.72,46.145,7264,0 | |
| 2017-04-18,46.086,46.086,45.699,45.827,5251,0 | |
| 2017-04-19,46.026,46.9,45.491,45.519,16220,0 | |
| 2017-04-20,45.849,46.011,45.849,46.006,6433,0 | |
| 2017-04-21,45.758,46.214,45.758,46.096,7350,0 | |
| 2017-04-24,47.308,47.536,46.294,46.999,18054,0 | |
| 2017-04-25,47.278,48.39,47.278,47.586,44574,0 | |
| 2017-04-26,46.692,49.702,46.692,47.188,37530,0 | |
| 2017-04-27,47.784,47.784,46.692,46.751,19290,0 | |
| 2017-04-28,46.811,47.029,46.741,47.029,23114,0 | |
| 2017-05-01,47.367,47.367,46.875,47.029,6158,0 | |
| 2017-05-02,47.169,47.526,47.119,47.526,17246,0 | |
| 2017-05-03,47.616,47.625,47.159,47.407,24032,0 | |
| 2017-05-04,47.884,47.884,46.817,47.059,20594,0 | |
| 2017-05-05,47.139,47.506,47.139,47.496,9032,0 | |
| 2017-05-08,47.516,47.516,47.268,47.486,8156,0 | |
| 2017-05-09,47.625,47.775,47.437,47.506,12241,0 | |
| 2017-05-10,47.606,48.173,47.606,48.172,43192,0 | |
| 2017-05-11,48.539,48.539,47.931,48.39,46021,0 | |
| 2017-05-12,48.579,48.619,48.457,48.519,34613,0 | |
| 2017-05-15,50.914,50.914,48.609,48.837,30839,0 | |
| 2017-05-16,49.285,49.503,49.096,49.473,68751,0 | |
| 2017-05-17,49.225,49.225,48.033,48.033,62989,0 | |
| 2017-05-18,47.486,48.872,45.688,46.026,47077,0 | |
| 2017-05-19,46.94,47.457,46.94,47.208,21063,0 | |
| 2017-05-22,48.082,48.082,46.682,47.01,21806,0 | |
| 2017-05-23,46.99,47.178,46.751,47.178,30943,0 | |
| 2017-05-24,46.88,47.576,46.88,47.268,24518,0 | |
| 2017-05-25,47.119,47.516,47.119,47.347,23909,0 | |
| 2017-05-26,47.377,48.927,47.377,47.695,20493,0 | |
| 2017-05-30,47.596,47.596,47.229,47.268,6475,0 | |
| 2017-05-31,47.516,47.516,47.069,47.149,14752,0 | |
| 2017-06-01,47.238,47.467,47.221,47.467,19812,0 | |
| 2017-06-02,47.576,47.746,47.556,47.715,26374,0 | |
| 2017-06-05,47.486,47.775,47.486,47.725,23206,0 | |
| 2017-06-06,47.685,47.794,47.56,47.635,23066,0 | |
| 2017-06-07,47.715,48.432,47.715,48.222,32933,0 | |
| 2017-06-08,48.202,48.202,47.31,47.715,19812,0 | |
| 2017-06-09,48.102,48.102,46.89,47.178,14872,0 | |
| 2017-06-12,46.87,46.87,46.474,46.68,10622,0 | |
| 2017-06-13,47.059,47.059,46.626,46.9,9990,0 | |
| 2017-06-14,47.176,47.176,46.286,46.34,4458,0 | |
| 2017-06-15,45.917,45.947,45.529,45.947,22805,0 | |
| 2017-06-16,46.264,46.413,46.073,46.413,6787,0 | |
| 2017-06-19,46.483,47.278,46.483,47.169,14203,0 | |
| 2017-06-20,47.029,47.029,46.374,46.394,16407,0 | |
| 2017-06-21,45.698,45.782,45.512,45.724,13514,0 | |
| 2017-06-22,45.827,46.086,45.57,46.03,8914,0 | |
| 2017-06-23,46.117,46.117,45.857,45.948,10341,0 | |
| 2017-06-26,46.11,46.32,46.11,46.1961,3144,0 | |
| 2017-06-27,46.23,46.37,46.026,46.055,7305,0 | |
| 2017-06-28,46.31,46.7006,46.2915,46.7006,6225,0 | |
| 2017-06-29,46.59,46.59,45.96,46.2247,4268,0 | |
| 2017-06-30,46.5,46.7,46.2701,46.7,3996,0 | |
| 2017-07-03,47.21,47.21,46.77,47.01,21008,0 | |
| 2017-07-05,46.95,47.18,46.91,47.12,4206,0 | |
| 2017-07-06,46.87,47.088,46.69,46.805,18069,0 | |
| 2017-07-07,46.97,47.0344,46.5401,47.0344,4044,0 | |
| 2017-07-10,47.03,47.4599,47.03,47.44,3741,0 | |
| 2017-07-11,47.39,47.59,47.04,47.469,31001,0 | |
| 2017-07-12,47.8,48.56,47.75,48.3873,15667,0 | |
| 2017-07-13,48.55,48.55,47.7316,48.38,25936,0 | |
| 2017-07-14,48.73,48.94,48.5698,48.93,19433,0 | |
| 2017-07-17,48.79,49.14,48.78,48.92,13522,0 | |
| 2017-07-18,48.79,49.15,48.73,49.15,21408,0 | |
| 2017-07-19,49.09,49.28,48.92,49.27,17028,0 | |
| 2017-07-20,49.273,49.57,49.2,49.33,7040,0 | |
| 2017-07-21,49.36,49.45,49.0718,49.45,13866,0 | |
| 2017-07-24,49.45,49.87,49.28,49.87,16622,0 | |
| 2017-07-25,49.72,49.72,49.07,49.51,32801,0 | |
| 2017-07-26,49.55,49.71,49.499,49.71,11531,0 | |
| 2017-07-27,49.76,49.87,48.7195,48.9984,37154,0 | |
| 2017-07-28,48.97,49.39,48.97,49.38,5714,0 | |
| 2017-07-31,49.47,49.59,49.3,49.42,39748,0 | |
| 2017-08-01,49.88,49.88,49.6546,49.8,19261,0 | |
| 2017-08-02,49.8,49.8,49.16,49.5443,17303,0 | |
| 2017-08-03,49.58,49.83,49.49,49.81,24325,0 | |
| 2017-08-04,49.9541,50.08,49.76,49.99,7347,0 | |
| 2017-08-07,50.07,50.76,50.07,50.6747,10378,0 | |
| 2017-08-08,50.72,50.79,50.2499,50.2499,14741,0 | |
| 2017-08-09,49.97,50.0372,49.8,50.0372,6721,0 | |
| 2017-08-10,49.79,49.79,48.872,48.9756,13555,0 | |
| 2017-08-11,48.77,49.2699,48.4462,49.22,7811,0 | |
| 2017-08-14,49.64,50.9,49.2703,50.9,5429,0 | |
| 2017-08-15,50.78,50.91,50.6472,50.66,23144,0 | |
| 2017-08-16,50.94,51.77,50.94,51.33,66584,0 | |
| 2017-08-17,51.09,51.129,50.7248,50.73,11281,0 | |
| 2017-08-18,50.71,51.28,50.6825,51.1,6555,0 | |
| 2017-08-21,51.3,51.3,50.9799,51.25,5774,0 | |
| 2017-08-22,51.48,52.09,51.423,51.77,18499,0 | |
| 2017-08-23,51.69,51.95,51.65,51.84,54063,0 | |
| 2017-08-24,52,52.13,51.87,51.96,26791,0 | |
| 2017-08-25,52.4,52.4,51.5212,51.5778,13731,0 | |
| 2017-08-28,51.5752,51.755,51.41,51.75,29240,0 | |
| 2017-08-29,51.89,51.91,51.46,51.78,7421,0 | |
| 2017-08-30,52.1,52.33,51.802,52.2999,23283,0 | |
| 2017-08-31,52.32,52.67,52.1466,52.51,31006,0 | |
| 2017-09-01,52.69,53.36,52.6816,53.23,21855,0 | |
| 2017-09-05,53.15,53.15,52.48,52.73,32128,0 | |
| 2017-09-06,52.63,53.25,52.63,53.13,26278,0 | |
| 2017-09-07,53.38,53.96,53.38,53.91,23768,0 | |
| 2017-09-08,53.83,53.8528,53.28,53.48,25376,0 | |
| 2017-09-11,54,54.35,53.9301,54.24,29059,0 | |
| 2017-09-12,54.66,54.66,54.3462,54.45,21676,0 | |
| 2017-09-13,54.48,54.7587,54.47,54.6,38755,0 | |
| 2017-09-14,54.44,54.79,54.4,54.53,43016,0 | |
| 2017-09-15,54.406,55.0772,54.406,54.78,23500,0 | |
| 2017-09-18,56.07,56.07,54.788,55.01,44257,0 | |
| 2017-09-19,55.02,55.66,54.9224,55.56,54206,0 | |
| 2017-09-20,55.93,56.15,54.9211,55.37,43990,0 | |
| 2017-09-21,55.36,55.5316,55.0838,55.4599,23248,0 | |
| 2017-09-22,55.28,55.58,55.28,55.5183,30775,0 | |
| 2017-09-25,55.29,55.29,53.88,54.0618,37368,0 | |
| 2017-09-26,54.79,54.79,54.03,54.16,53588,0 | |
| 2017-09-27,54.44,54.76,54.3,54.71,38771,0 | |
| 2017-09-28,54.57,55.05,54.49,55.02,24433,0 | |
| 2017-09-29,55.26,55.62,55.26,55.6,30974,0 | |
| 2017-10-02,55.68,55.9,55.531,55.75,42381,0 | |
| 2017-10-03,55.99,56.53,55.99,56.53,39510,0 | |
| 2017-10-04,56.57,56.59,56.2976,56.57,32434,0 | |
| 2017-10-05,56.77,56.87,56.55,56.59,31169,0 | |
| 2017-10-06,56.41,56.71,56.3548,56.71,19862,0 | |
| 2017-10-09,56.89,56.9,56.59,56.71,47436,0 | |
| 2017-10-10,57.01,57.09,56.74,56.94,31755,0 | |
| 2017-10-11,56.95,57.18,56.7186,56.76,69631,0 | |
| 2017-10-12,56.97,57.04,56.8062,56.895,27773,0 | |
| 2017-10-13,57.35,57.4,57.2003,57.3,45991,0 | |
| 2017-10-16,57.56,57.79,57.1909,57.63,33962,0 | |
| 2017-10-17,57.47,58.3844,56.92,57.06,45174,0 | |
| 2017-10-18,57.38,57.42,57.077,57.2,46349,0 | |
| 2017-10-19,56.67,56.93,56.18,56.91,23306,0 | |
| 2017-10-20,57.28,57.45,57.17,57.35,53141,0 | |
| 2017-10-23,57.65,58.13,57.65,57.9,21435,0 | |
| 2017-10-24,58.029,58.43,57.7,58.43,37040,0 | |
| 2017-10-25,58.62,58.72,57.31,57.8,31578,0 | |
| 2017-10-26,57.58,57.65,57.0201,57.05,31175,0 | |
| 2017-10-27,56.97,57.32,56.8901,57.19,20042,0 | |
| 2017-10-30,57.24,57.31,56.87,57.13,23671,0 | |
| 2017-10-31,57.1577,57.51,57.01,57.5,40906,0 | |
| 2017-11-01,57.97,57.979,57.46,57.46,33382,0 | |
| 2017-11-02,57.52,57.52,56.9332,57.09,24362,0 | |
| 2017-11-03,56.95,57.309,56.88,57.14,70672,0 | |
| 2017-11-06,57.61,57.7372,57.2285,57.65,41601,0 | |
| 2017-11-07,57.29,57.346,57.1446,57.285,50935,0 | |
| 2017-11-08,57.31,57.55,57.22,57.49,71770,0 | |
| 2017-11-09,57.23,57.23,56.71,56.9265,53130,0 | |
| 2017-11-10,56.96,56.96,56.3909,56.4,29233,0 | |