Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,827.31,827.31,822.33,823.95,10969,0
2010-08-24,822.88,823.95,820.05,821.34,5423,0
2010-08-25,821.11,822.22,814.43,817.89,20172,0
2010-08-26,820.91,839.52,817.3,817.89,26764,0
2010-08-27,817.89,823.08,817.89,822.22,8331,0
2010-08-30,818.75,823.2,818.75,820.48,813,0
2010-08-31,818.92,826.52,818.92,822.22,4731,0
2010-09-01,821.34,828.61,820.48,823.08,9600,0
2010-09-02,825.89,831.96,825.45,828.03,21889,0
2010-09-03,830.66,831.96,828.27,831.91,2064,0
2010-09-07,829.57,831.92,827.4,831.03,1609,0
2010-09-08,831.87,835.24,830.96,834.68,1702,0
2010-09-09,836.92,840.39,828.71,833.47,22692,0
2010-09-10,834.33,836.87,831.73,834.44,25690,0
2010-09-13,836.06,846.44,836.06,842.97,8388,0
2010-09-14,843.85,849.04,841.87,849.04,4903,0
2010-09-15,849.04,859.24,843.77,852.07,27734,0
2010-09-16,854.03,860.11,852.07,857.25,14345,0
2010-09-17,856.82,867.22,854.27,865.16,45220,0
2010-09-20,862.04,867.32,862.04,865.48,7631,0
2010-09-21,865.92,865.92,861.16,862.89,12037,0
2010-09-22,862.89,864.18,856.83,860.95,4492,0
2010-09-23,861.16,863.28,859.48,861.16,2571,0
2010-09-24,859.95,863.75,859.86,861.25,1629,0
2010-09-27,861.6,862.04,859.43,861.1,22944,0
2010-09-28,861.17,863.76,858.65,863.76,34320,0
2010-09-29,849.02,849.04,842.27,842.98,19212,0
2010-09-30,845.59,851.63,843.08,851.63,14139,0
2010-10-01,852.41,853.37,849.91,852.81,5182,0
2010-10-04,853.37,853.37,846.89,848.19,8191,0
2010-10-05,849.05,852.18,848.2,850.34,2656,0
2010-10-06,851.63,855.53,848.67,850.8,3053,0
2010-10-07,850.13,857.08,850.13,854.23,4138,0
2010-10-08,852.86,858.43,852.86,857.7,3875,0
2010-10-11,857.7,857.7,853.37,856.83,1187,0
2010-10-12,855.97,859.53,851.99,857.25,5422,0
2010-10-13,857.04,861.16,857.04,860.3,7118,0
2010-10-14,856.41,856.41,836.55,838.66,23737,0
2010-10-15,835.19,836.6,818.75,826.55,29184,0
2010-10-18,828.7,838.66,824.38,838.66,55864,0
2010-10-19,838.45,840.91,817.54,819.62,48177,0
2010-10-20,817.54,822.22,791.92,816.17,57328,0
2010-10-21,817.67,822.22,814.52,817.46,45948,0
2010-10-22,819.62,821.34,814.08,817.89,26762,0
2010-10-25,816.37,822.61,810.56,815.51,66944,0
2010-10-26,813.55,815.27,809.68,814.86,5741,0
2010-10-27,812.91,817.89,812.91,815.28,23530,0
2010-10-28,815.94,822.22,815.94,819.62,6594,0
2010-10-29,821.13,822.18,816.78,819.62,8121,0
2010-11-01,822.23,822.23,814.74,817.89,2003,0
2010-11-02,819.58,822.22,816.16,820.96,2797,0
2010-11-03,822.22,822.22,815.38,819.18,3236,0
2010-11-04,820.9,830.01,820.9,830.01,7935,0
2010-11-05,830.87,840.39,830.87,838.23,5471,0
2010-11-08,838.23,843.84,835.19,839.71,6404,0
2010-11-09,835.19,842.55,831.73,833.02,16881,0
2010-11-10,832.38,834.44,826.55,830.87,21242,0
2010-11-11,828.7,832.04,825.27,826.1,5024,0
2010-11-12,825.25,825.25,811.83,820.07,10687,0
2010-11-15,821.34,822.22,817.02,817.02,5259,0
2010-11-16,820.48,820.48,809.23,811.39,15202,0
2010-11-17,812.91,813.54,809.23,810.53,8629,0
2010-11-18,815.29,817.41,808.37,811.39,4431,0
2010-11-19,808.55,812.34,805.76,812.17,4288,0
2010-11-22,813.36,813.36,804.91,809.22,14139,0
2010-11-23,809.23,810.44,803.34,804.88,28752,0
2010-11-24,805.03,815.3,805.03,813.55,6167,0
2010-11-26,823.52,823.52,812.48,813.55,6064,0
2010-11-29,813.54,820.8,811.83,820.31,2498,0
2010-11-30,818.75,819.27,803.61,804.91,26069,0
2010-12-01,809.02,812.68,804.91,807.51,8434,0
2010-12-02,807.29,814.25,805.99,808.37,23412,0
2010-12-03,807.07,815.04,807.07,814.58,5324,0
2010-12-06,813.55,813.65,808.36,809.23,3489,0
2010-12-07,810.96,817.8,809.23,810.09,46020,0
2010-12-08,809.51,814.33,809.51,810.96,13136,0
2010-12-09,812.69,817.55,812.69,816.59,8261,0
2010-12-10,818.32,820.13,817.02,820.05,5697,0
2010-12-13,821.34,825.25,818.04,824.78,4630,0
2010-12-14,824.8,828.27,821.54,822.22,6934,0
2010-12-15,823.94,823.95,820.48,823.08,6373,0
2010-12-16,823.95,824.84,821.09,822.13,6442,0
2010-12-17,822.22,829.48,822.22,827.18,6929,0
2010-12-20,827.31,830.81,821.77,828.96,3671,0
2010-12-21,828.37,831.84,826.97,829.35,4870,0
2010-12-22,830.87,834.91,829.69,834.89,10600,0
2010-12-23,835.21,836.29,833.55,836.06,2701,0
2010-12-27,836.92,839.52,836.06,837.8,6291,0
2010-12-28,837.8,840.39,836.06,836.92,4574,0
2010-12-29,823.21,830.87,823.21,827.07,7564,0
2010-12-30,828.41,830.44,826.17,828.26,14334,0
2010-12-31,826.53,828.26,825.68,828.25,1177,0
2011-01-03,831.38,835.98,830.88,835.62,8717,0
2011-01-04,834.77,843.41,834.77,842.96,6708,0
2011-01-05,843.63,843.63,837.69,840.3,3345,0
2011-01-06,838.66,842.79,836.92,837.8,26085,0
2011-01-07,839.07,840.61,832.08,833.57,19812,0
2011-01-10,832.6,834.33,829.14,834.33,6404,0
2011-01-11,833.03,845.58,832.98,833.03,14090,0
2011-01-12,834.03,840.82,834.03,840.82,12506,0
2011-01-13,841.26,842.21,836.4,840.39,5133,0
2011-01-14,842.12,845.54,841.03,842.98,7551,0
2011-01-18,844.72,846.08,839.52,843.96,10196,0
2011-01-19,842.89,845.38,841.26,842.77,7395,0
2011-01-20,841.26,843.85,839.53,841.68,10171,0
2011-01-21,841.68,843.11,839.98,840.82,8686,0
2011-01-24,839.52,845.06,839.52,842.18,2110,0
2011-01-25,841.76,843.17,839.54,843.17,8398,0
2011-01-26,840.39,849.91,838.9,844.06,7963,0
2011-01-27,842.63,848.32,842.63,846.44,1278,0
2011-01-28,849.91,861.16,847.22,861.16,4658,0
2011-01-31,858.55,858.55,852.52,857.39,5950,0
2011-02-01,856.83,864.62,854.57,859.53,8870,0
2011-02-02,859.43,859.43,853.37,856.83,1021,0
2011-02-03,858.25,858.26,853.81,853.92,2372,0
2011-02-04,855.33,862.25,855.33,861.16,7820,0
2011-02-07,862.04,864.61,859.43,864.61,4701,0
2011-02-08,862.26,865.48,861.16,865.44,16958,0
2011-02-09,863.76,865.9,862.06,865.67,7277,0
2011-02-10,861.6,865.68,861.16,865.48,5615,0
2011-02-11,864.62,867.22,863.38,864.62,3713,0
2011-02-14,862.04,865.48,861.43,862.89,10930,0
2011-02-15,862.89,864.64,862.89,864.54,1821,0
2011-02-16,864.54,867.37,862.65,864.37,3080,0
2011-02-18,865.91,869.37,865.49,868.31,1515,0
2011-02-22,868.26,869.82,865.27,867.88,5755,0
2011-02-23,867.22,877.61,865.93,877.61,2737,0
2011-02-24,874.13,874.13,869.09,872.41,4511,0
2011-02-25,872.41,872.41,866.8,868.96,15642,0
2011-02-28,870.9,872.41,868.08,868.96,18969,0
2011-03-01,868.08,874.13,863.76,863.76,1267,0
2011-03-02,867.22,869.82,866.13,867.19,5131,0
2011-03-03,868.61,871.98,868.61,870.9,16354,0
2011-03-04,871.11,874.13,868.96,868.96,12948,0
2011-03-07,868.96,874.13,868.96,874.13,5151,0
2011-03-08,872.73,895.78,872.38,875.87,2166,0
2011-03-09,874.44,881.93,873.29,876.31,649,0
2011-03-10,877.61,879.51,875.89,877.18,2955,0
2011-03-11,877.61,891.47,876.31,888.85,4229,0
2011-03-14,884.1,887.13,880.21,880.21,3268,0
2011-03-15,874.58,890.59,874.13,889.71,8715,0
2011-03-16,889.71,889.71,876.75,877.36,5242,0
2011-03-17,880.2,881.93,879.34,881.06,1814,0
2011-03-18,881.93,882.8,877.69,881.06,21501,0
2011-03-21,882.59,887.13,869.82,878.9,28014,0
2011-03-22,878.47,878.9,876.95,877.64,12094,0
2011-03-23,878.47,887.13,875.67,877.61,6247,0
2011-03-24,878.47,878.47,874.13,875.96,54130,0
2011-03-25,874.17,887.13,868.2,876.74,35720,0
2011-03-28,874.58,884.53,874.13,878.47,32713,0
2011-03-29,877.61,884.1,876.31,884.1,43915,0
2011-03-30,869.17,875.79,868.52,875.01,6932,0
2011-03-31,874.46,875.66,870.9,875,4946,0
2011-04-01,871.79,876.35,871.79,876.31,7072,0
2011-04-04,875,879.34,874.13,878.47,25978,0
2011-04-05,877.61,881.06,876.73,880.2,7277,0
2011-04-06,881.06,887.98,878.47,887.98,6465,0
2011-04-07,887,887.98,882.8,887.98,6711,0
2011-04-08,888.03,889.71,884.7,889.71,2042,0
2011-04-11,889.18,890.59,887.99,889.28,4657,0
2011-04-12,889.98,892.31,889.28,892.31,2898,0
2011-04-13,889.71,894.04,889.71,891.47,3688,0
2011-04-14,888.43,891.58,888.43,891.47,2751,0
2011-04-15,892.96,900.53,891.47,900.11,14278,0
2011-04-18,896.63,896.63,887.98,893.19,5897,0
2011-04-19,891.89,894.82,884.53,889.71,7045,0
2011-04-20,889.28,892.54,886.35,891.47,26333,0
2011-04-21,889.71,893.41,888.86,892.76,3475,0
2011-04-25,891.47,891.47,889.28,890.59,8900,0
2011-04-26,891.01,894.7,890.59,894.06,4036,0
2011-04-27,891.47,893.19,889.04,891.47,3218,0
2011-04-28,892.76,896.86,891.47,896.63,19752,0
2011-04-29,899.04,904.74,878.47,902.71,14544,0
2011-05-02,905.74,914.39,904.43,914.39,3316,0
2011-05-03,911.7,911.7,906.77,907.89,22916,0
2011-05-04,906.16,908.87,896.73,906.16,909,0
2011-05-05,905.65,909.54,902.74,904.43,40527,0
2011-05-06,904.43,906.16,898.39,899.24,556,0
2011-05-09,900.98,905.18,898.39,904.43,6877,0
2011-05-10,903.13,904.91,898.69,904.43,18421,0
2011-05-11,903,904.43,900.06,900.2,19503,0
2011-05-12,900.11,902.27,896.26,900.11,8323,0
2011-05-13,900.53,902.94,900.11,902.94,626,0
2011-05-16,901.83,901.83,898.46,900.98,6664,0
2011-05-17,899.56,900.11,897.08,897.08,1078,0
2011-05-18,896.63,902.15,891.47,900.41,1213,0
2011-05-19,900.98,908.92,900.53,902.71,6416,0
2011-05-20,901.84,902.71,897.94,901.83,2206,0
2011-05-23,897.76,900.58,897.76,900.11,4889,0
2011-05-24,899.24,901.83,898.69,900.11,4987,0
2011-05-25,899.24,900.98,896.07,899.24,6356,0
2011-05-26,900.11,900.53,895.78,899.25,523,0
2011-05-27,898.81,905.74,897.65,902.71,3037,0
2011-05-31,903.56,917.41,902.4,908.76,6322,0
2011-06-01,904.43,904.43,900.98,902.48,17111,0
2011-06-02,902.71,904.86,893.29,904.86,18241,0
2011-06-03,902.71,912.22,893.54,903.64,9940,0
2011-06-06,903.27,903.27,896.86,898.39,10680,0
2011-06-07,897.51,898.39,892.3,894.06,18937,0
2011-06-08,894.06,895.77,887.98,887.98,2831,0
2011-06-09,887.56,889.41,880.2,881.5,13796,0
2011-06-10,881.93,881.93,875.88,879.34,13881,0
2011-06-13,881.06,881.06,875.24,875.24,33350,0
2011-06-14,876.71,880.64,874.58,874.58,17527,0
2011-06-15,875.88,881.04,865.05,865.05,28088,0
2011-06-16,865.5,867.22,830.45,860.3,33183,0
2011-06-17,861.16,867.22,861.16,865.48,11294,0
2011-06-20,869.82,869.82,862.46,862.68,12173,0
2011-06-21,863.2,868.08,863.2,868.08,6673,0
2011-06-22,866.57,873.28,866.45,869.85,2770,0
2011-06-23,867.66,867.66,864.62,865.48,10640,0
2011-06-24,865.48,865.92,862.25,865.92,10274,0
2011-06-27,868.96,869.82,866.78,867.22,2443,0
2011-06-28,869.82,874.13,868.31,869.82,32557,0
2011-06-29,864.83,864.83,856.83,863.75,23124,0
2011-06-30,860.3,868.95,857.7,867.88,49656,0
2011-07-01,867.91,867.91,865.48,865.71,6042,0
2011-07-05,867.22,882.36,865.7,868.08,9248,0
2011-07-06,869.38,869.38,866.26,868.08,8711,0
2011-07-07,868.73,869.82,867.44,869.38,24763,0
2011-07-08,869.82,869.82,865.47,867.22,2194,0
2011-07-11,865.48,865.48,862.95,864.18,3751,0
2011-07-12,866.46,866.46,861.02,861.02,1684,0
2011-07-13,865.48,867.28,855.97,855.97,6566,0
2011-07-14,856.85,862.89,856.85,861.6,3781,0
2011-07-15,861.16,862.38,858.76,861.14,18582,0
2011-07-18,860.3,860.3,846.44,850.97,16223,0
2011-07-19,852.94,854.97,846.47,848.19,72193,0
2011-07-20,850.78,854.43,846.01,847.31,39871,0
2011-07-21,851.21,852.49,848.67,850.56,2816,0
2011-07-22,851.85,851.85,849.14,850.34,3206,0
2011-07-25,849.26,850.55,847.74,847.74,7480,0
2011-07-26,847.66,849.26,846.53,848.61,4220,0
2011-07-27,847.19,848.19,844.62,844.62,5490,0
2011-07-28,844.72,851.39,843.17,843.17,26642,0
2011-07-29,841.26,844.62,840.39,843.62,1901,0
2011-08-01,844.94,849.88,841.62,842.38,3414,0
2011-08-02,843.85,843.85,830.91,834.33,5937,0
2011-08-03,832.6,835.92,823.29,832.6,16616,0
2011-08-04,830.84,830.84,813.55,813.57,14608,0
2011-08-05,814.56,815.1,756.86,776.78,41817,0
2011-08-08,752.95,752.95,584.22,619.72,172800,0
2011-08-09,653.45,833.03,648.25,710.56,160437,0
2011-08-10,670.77,701.05,667.29,667.29,52524,0
2011-08-11,676.81,694.13,676.81,686.34,104955,0
2011-08-12,689.8,711.15,689.8,698.46,39489,0
2011-08-15,703.65,727.01,703.65,723.58,41293,0
2011-08-16,725.29,725.29,714.88,716.62,43325,0
2011-08-17,720.09,728.39,717.49,723.76,40909,0
2011-08-18,709.7,713.63,683.73,707.1,43307,0
2011-08-19,699.31,710.17,697.58,697.58,14004,0
2011-08-22,707.97,729.11,676.82,679,67094,0
2011-08-23,678.55,678.55,646.52,660.79,116948,0
2011-08-24,659.5,688.06,657.77,688.06,72799,0
2011-08-25,735.66,789.98,729.63,732.22,69615,0
2011-08-26,734.8,744.31,727.01,732.59,18787,0
2011-08-29,759.04,759.87,748.13,755.14,30080,0
2011-08-30,756.44,759.69,744.84,757.56,40776,0
2011-08-31,760.76,772.89,760.76,771.15,32517,0
2011-09-01,774.61,777.88,771.15,774.61,30423,0
2011-09-02,747.75,762.67,739.99,743.46,36698,0
2011-09-06,728.01,728.01,705.37,718.36,72036,0
2011-09-07,725.29,735.61,725.29,733.94,34076,0
2011-09-08,733.67,737.18,724.76,737.18,15267,0
2011-09-09,731.21,731.21,707.97,717.49,27564,0
2011-09-12,707.97,714.04,696.72,699.6,26951,0
2011-09-13,703.64,707.13,687.2,704.5,38254,0
2011-09-14,705.37,709.41,694.64,707.95,14381,0
2011-09-15,713.16,737.39,711.44,735.75,21552,0
2011-09-16,739.14,739.14,727.84,732.21,10403,0
2011-09-19,729.52,729.62,715.77,723.99,7314,0
2011-09-20,722.68,731.77,722.01,724.85,25365,0
2011-09-21,728.73,730.14,696.8,696.8,19470,0
2011-09-22,683.79,692.28,677.24,688.06,14678,0
2011-09-23,675.94,697.53,675.91,692.39,12871,0
2011-09-26,704.46,704.46,683.73,696.72,94000,0
2011-09-27,705.37,718.78,692.39,700.23,39683,0
2011-09-28,688.07,691.38,673.14,673.14,7022,0
2011-09-29,681.14,683.73,666.43,676.81,20306,0
2011-09-30,674.78,674.78,659.5,662.09,17608,0
2011-10-03,660.58,673.76,623.16,634.07,37019,0
2011-10-04,622.71,622.71,575.6,613.62,51115,0
2011-10-05,616.22,634.57,608.44,618.82,9047,0
2011-10-06,621.42,664.52,621.42,653.43,21920,0
2011-10-07,657.77,668.16,650.17,653.44,10723,0
2011-10-10,666.42,676.82,663.4,675.18,20856,0
2011-10-11,668.16,679.41,666.45,674.27,11886,0
2011-10-12,679.39,694.97,679.39,690.65,14086,0
2011-10-13,681.62,681.62,672.48,681.13,15718,0
2011-10-14,682.01,694.98,682.01,682.15,19047,0
2011-10-17,685.46,685.46,671.62,672.05,24658,0
2011-10-18,676.81,698.5,676.81,695.86,26238,0
2011-10-19,694.13,709.7,692.39,697.15,16923,0
2011-10-20,692.39,709.7,691.52,709.7,6144,0
2011-10-21,711.94,718.36,708.85,709.65,12476,0
2011-10-24,709.05,717.18,709.05,713.78,6173,0
2011-10-25,709.7,709.7,704.5,708.79,8632,0
2011-10-26,708.84,721.79,704.01,720.59,5084,0
2011-10-27,731.35,757.31,731.35,750.38,63632,0
2011-10-28,740.51,749.52,740.51,749.52,7825,0
2011-10-31,743.01,744.31,737.39,740.86,2902,0
2011-11-01,730.47,730.47,709.69,717.53,7700,0
2011-11-02,721.6,732.21,721.6,725.29,2578,0
2011-11-03,729.61,744.31,726.17,734.37,9715,0
2011-11-04,744.31,762.19,744.31,759.88,68975,0
2011-11-07,755.57,773.65,753.86,770.29,29570,0
2011-11-08,776.85,793.49,772.89,791.92,55518,0
2011-11-09,766.82,783.26,763.8,764.24,42626,0
2011-11-10,772.02,778.94,759.59,772.07,19630,0
2011-11-11,773.74,778.87,757.65,763.14,12028,0
2011-11-14,760.76,769.42,759.74,766.66,45305,0
2011-11-15,765.96,767.68,757.32,758.16,7876,0
2011-11-16,758.16,759.88,750.92,757.31,5814,0
2011-11-17,753.84,757.61,742.13,744.31,6031,0
2011-11-18,745.19,748.64,727.02,729.61,17023,0
2011-11-21,727.06,729.61,711.96,729.61,11610,0
2011-11-22,722.68,729.23,686.36,688.06,44425,0
2011-11-23,683.73,687.92,672.74,680.32,13461,0
2011-11-25,679.41,687.7,679.41,681.41,2942,0
2011-11-28,694.98,706.68,682.87,685.9,22190,0
2011-11-29,679.84,696.72,662.09,662.09,22397,0
2011-11-30,671.02,681.13,657.42,670.76,88286,0
2011-12-01,662.1,669.73,660.78,667.72,37108,0
2011-12-02,667.34,682.01,667.34,682.01,49645,0
2011-12-05,682.87,687.88,675.95,684.6,44228,0
2011-12-06,684.6,693.28,679.41,690.65,22596,0
2011-12-07,690.65,690.65,681.13,684.16,12985,0
2011-12-08,682.3,684.18,666.42,666.42,30429,0
2011-12-09,666.59,679.4,666.59,676.4,8268,0
2011-12-12,670.77,672.45,664.61,672.45,14104,0
2011-12-13,672.5,676.81,671.24,675.01,38509,0
2011-12-14,673.98,676.38,670.54,673.34,13298,0
2011-12-15,675.17,677.68,671.71,675.94,12653,0
2011-12-16,675.08,677.68,673.34,674.21,7547,0
2011-12-19,673.39,675.08,650.85,661.15,13473,0
2011-12-20,670.77,671.18,660.47,669.5,9804,0
2011-12-21,668.15,672.43,662.09,670.77,6541,0
2011-12-22,672.49,686.09,672.49,682.01,9293,0
2011-12-23,684.6,692.36,684.6,687.2,5545,0
2011-12-27,687.2,692.39,682.87,682.87,14184,0
2011-12-28,670.77,672.48,660.37,663.83,8449,0
2011-12-29,666.42,666.42,660.38,664.7,6574,0
2011-12-30,664.7,685.47,663.83,680.28,12739,0
2012-01-03,683.64,696.72,683.64,687.8,17996,0
2012-01-04,687.97,698.38,686.34,692.39,26809,0
2012-01-05,693.48,709.52,691.52,708.23,41100,0
2012-01-06,712.29,712.29,706.26,709.7,7465,0
2012-01-09,712.3,717.02,709.05,712.29,21095,0
2012-01-10,718.36,722.68,715.76,718.36,32366,0
2012-01-11,719.66,733.23,716.62,733.07,16074,0
2012-01-12,733.07,738.25,731.34,732.21,45465,0
2012-01-13,731.24,731.24,719.88,724.41,25256,0
2012-01-17,723.56,735.66,723.56,729.1,12595,0
2012-01-18,729.3,733.06,727.01,733.06,11615,0
2012-01-19,744.32,757.31,742.16,752.81,40289,0
2012-01-20,752.96,764.75,750.38,761.72,42744,0
2012-01-23,765.96,777.22,762.5,774.19,34185,0
2012-01-24,775.91,782.62,774.19,782.62,22460,0
2012-01-25,779.8,789.32,775.31,787.59,26581,0
2012-01-26,789.76,811.11,789.76,801.67,51893,0
2012-01-27,804.04,804.04,791.39,794.52,45789,0
2012-01-30,791.92,791.92,779.11,791.92,24492,0
2012-01-31,789.32,797.65,787.59,797.52,3590,0
2012-02-01,798.51,809.23,798.51,804.91,22514,0
2012-02-02,804.05,809.88,802.48,809.88,3307,0
2012-02-03,810.36,823.95,810.36,814.87,14355,0
2012-02-06,817.65,820.46,813.55,816.59,15527,0
2012-02-07,817.2,818.32,815.89,817.89,15767,0
2012-02-08,813.55,822.07,813.55,822.03,14202,0
2012-02-09,821.77,830.87,820.05,826.55,20404,0
2012-02-10,822.22,823.52,813.55,816.16,13244,0
2012-02-13,822.22,822.22,818.44,818.44,17401,0
2012-02-14,817.36,818.75,807.51,809.22,19160,0
2012-02-15,809.88,810.96,800.58,802.74,5403,0
2012-02-16,804.46,809.23,797.82,801.46,8782,0
2012-02-17,804.9,813.55,803.16,809.45,15999,0
2012-02-21,805.87,816.16,805.87,813.55,13483,0
2012-02-22,810.96,815.73,810.09,812.26,11064,0
2012-02-23,814.43,822.22,809.72,817.02,30988,0
2012-02-24,818.75,819.62,798.11,803.89,22061,0
2012-02-27,805.76,807.95,794.09,807.95,26313,0
2012-02-28,809.23,814.2,805.77,810.09,9571,0
2012-02-29,810.53,818.75,810.53,815.81,4073,0
2012-03-01,818.75,826.54,818.75,823.95,9837,0
2012-03-02,824.8,832.05,823.08,826.55,9539,0
2012-03-05,828.27,830.87,823.95,826.55,3746,0
2012-03-06,823.08,823.95,804.91,808.8,13684,0
2012-03-07,813.5,865.48,812.69,823.95,3947,0
2012-03-08,824.8,827.4,822.22,822.87,4611,0
2012-03-09,826.55,849.91,826.55,836.06,8299,0
2012-03-12,835.19,840.81,793.45,836.06,3218,0
2012-03-13,838.57,848.61,835.3,836.92,15740,0
2012-03-14,839.52,846.54,839.51,842.12,10078,0
2012-03-15,843.85,848.19,836.92,842.12,9003,0
2012-03-16,840.49,849.04,840.39,849.04,23784,0
2012-03-19,850.34,854.84,847.31,849.91,12297,0
2012-03-20,849.91,854.22,848.64,850.78,13559,0
2012-03-21,850.78,855.96,850.78,851.74,7991,0
2012-03-22,851.63,854.23,845.16,848.19,19893,0
2012-03-23,849.04,851.63,846.89,847.35,8539,0
2012-03-26,852.46,857.7,847.79,857.7,7968,0
2012-03-27,856.63,856.83,853.38,854.23,8658,0
2012-03-28,842.98,846.41,836.26,839.1,10501,0
2012-03-29,835.21,846.43,835.21,846.43,10779,0
2012-03-30,844.03,849.04,843.85,847.23,7178,0
2012-04-02,846.44,853,845.59,849.91,10997,0
2012-04-03,849.09,853.83,848.34,853.37,19533,0
2012-04-04,849.91,850.78,847.31,847.5,4123,0
2012-04-05,846.54,849.04,843.94,845.27,4049,0
2012-04-09,841.26,846.44,838.35,843.85,7523,0
2012-04-10,843.35,843.41,831.19,835.19,5953,0
2012-04-11,838.66,839.51,835.64,837.79,3104,0
2012-04-12,839.51,840.39,836.92,840.39,5724,0
2012-04-13,840.71,841.26,835.21,837.8,8094,0
2012-04-16,844.27,844.27,838.66,841.12,3553,0
2012-04-17,841.25,841.68,838.24,840.61,5282,0
2012-04-18,840.82,842.11,835.19,838.54,9003,0
2012-04-19,837.8,841.26,833.67,837.31,6551,0
2012-04-20,839.01,839.52,833.95,833.95,17210,0
2012-04-23,830.87,833.47,828.75,830.01,5295,0
2012-04-24,830.1,834.18,828.27,831.14,12187,0
2012-04-25,832.63,836.05,830.92,832.69,8880,0
2012-04-26,833.17,844.7,833.17,843.85,6771,0
2012-04-27,843.88,847.31,840.84,846.28,6886,0
2012-04-30,842.13,844.72,840.4,842.98,3045,0
2012-05-01,843.41,848.55,841.54,846.44,5184,0
2012-05-02,842.98,849.91,842.98,848.06,2215,0
2012-05-03,848.1,849.04,845.6,845.97,2247,0
2012-05-04,848.21,848.21,842.12,845.15,3194,0
2012-05-07,843.68,846.44,842.13,845.92,1093,0
2012-05-08,845.92,845.92,840.03,844.59,2445,0
2012-05-09,843.85,846.11,836.92,844.82,6357,0
2012-05-10,846.11,846.11,842.12,842.13,3265,0
2012-05-11,840.42,844.53,839.1,842.98,2911,0
2012-05-14,839.75,840.39,835.19,835.19,2838,0
2012-05-15,831.73,833.47,823.95,826.55,8402,0
2012-05-16,827.62,830.44,805.19,810.09,22639,0
2012-05-17,812.69,817,796.24,798.66,12795,0
2012-05-18,799.72,799.72,787.95,790.18,3765,0
2012-05-21,791.05,810.13,791.05,810.09,7477,0
2012-05-22,810.09,824.4,810.09,811.83,4969,0
2012-05-23,809.15,812.91,803.16,810.96,2592,0
2012-05-24,812.69,816.13,805.76,809.18,12096,0
2012-05-25,805.11,813.51,805.11,813.51,1548,0
2012-05-29,813.52,820.48,812.48,820.48,4148,0
2012-05-30,816.59,817.87,810.1,814.43,2839,0
2012-05-31,817.89,817.89,803.16,808.37,15850,0
2012-06-01,800.41,820.48,794.52,794.52,13587,0
2012-06-04,795.35,796.24,787.59,787.82,15943,0
2012-06-05,787.59,796.58,787.59,793.64,5554,0
2012-06-06,798.84,807.51,797.11,804.46,5166,0
2012-06-07,810.96,813.12,804.91,805.76,5442,0
2012-06-08,803.16,806.44,795.52,801.62,7257,0
2012-06-11,805.76,807.51,801.88,805.34,3289,0
2012-06-12,804.92,810.2,803.61,809.21,4031,0
2012-06-13,809.23,810.12,802.31,802.32,10424,0
2012-06-14,804.04,810.04,804.04,809.14,11641,0
2012-06-15,808.37,821.28,808.37,813.68,21353,0
2012-06-18,813.74,830,812.7,825.25,9886,0
2012-06-19,826.55,836.92,826.55,835.19,8489,0
2012-06-20,835.19,840.61,835.19,838.66,4171,0
2012-06-21,840.39,840.39,830.87,836.49,6308,0
2012-06-22,833.63,838.23,833.63,836.93,2996,0
2012-06-25,836.06,839.56,833.03,839.52,9243,0
2012-06-26,841.26,852.38,839.52,848.19,16714,0
2012-06-27,835.28,839.52,832.9,838.6,6606,0
2012-06-28,837.8,839.52,833.53,837.8,3202,0
2012-06-29,840.39,847.3,839.62,843.85,11914,0
2012-07-02,843.85,847.31,842.98,842.98,3161,0
2012-07-03,847.3,848.19,843.85,847.31,6631,0
2012-07-05,847.9,853.24,846.44,850.78,3970,0
2012-07-06,849.04,850.78,848.14,850.25,3190,0
2012-07-09,849.91,857.7,847.31,855.8,10419,0
2012-07-10,856.83,858.55,849.91,850.56,6360,0
2012-07-11,850.56,856.82,850.56,852.51,4070,0
2012-07-12,853.59,853.59,845.91,852.51,12585,0
2012-07-13,855.09,861.67,854.23,860.3,9202,0
2012-07-16,861.16,863.76,857.71,862.04,5892,0
2012-07-17,863.74,865.48,862.04,864.62,6130,0
2012-07-18,868.08,872.41,863.78,865.46,32566,0
2012-07-19,866.2,873.04,866.2,873.04,26677,0
2012-07-20,871.55,872.4,865.48,869.38,3662,0
2012-07-23,865.59,873.23,859,862.89,14711,0
2012-07-24,863.76,867.2,860.3,862.89,2688,0
2012-07-25,863.41,865.48,862.89,864.37,13695,0
2012-07-26,865.79,868.96,862.89,862.89,21097,0
2012-07-27,863.53,870.42,863.53,867.22,35032,0
2012-07-30,871.33,872.41,868.96,871.55,4194,0
2012-07-31,875.66,880.2,870.68,879.34,7741,0
2012-08-01,877.67,882.26,875.89,878.47,4001,0
2012-08-02,878.9,880.64,865.48,878.47,5838,0
2012-08-03,879.4,882.8,876.74,879.23,5899,0
2012-08-06,881.06,890.6,880.2,888.03,6521,0
2012-08-07,889.71,893.19,887.13,889.71,4408,0
2012-08-08,888.54,891.46,883.68,888.43,16860,0
2012-08-09,887.13,898.6,887.13,898.59,15908,0
2012-08-10,899.69,900.98,893.19,900.11,5784,0
2012-08-13,896.63,901.84,892.32,898.39,16057,0
2012-08-14,898.02,901.83,896.63,900.11,10255,0
2012-08-15,900.11,901.41,895.83,898.38,21714,0
2012-08-16,896.63,907.89,896.63,904.43,30194,0
2012-08-17,904.43,907.98,903.56,907.04,2427,0
2012-08-20,907.89,908.98,905.36,907.94,7282,0
2012-08-21,910.49,916.56,906.34,913.51,9352,0
2012-08-22,910.93,913.31,908.76,913.31,16348,0
2012-08-23,910.49,913.1,909.63,910.89,2426,0
2012-08-24,910.49,915.68,909.72,912.23,3170,0
2012-08-27,913.1,915.25,912.24,914.6,7765,0
2012-08-28,914.56,916.55,912.76,914.82,3329,0
2012-08-29,914.82,918.28,913.96,914.35,5187,0
2012-08-30,913.75,915.65,909.63,911.35,4151,0
2012-08-31,916.12,916.98,913.1,913.97,1882,0
2012-09-04,913.11,921.74,911.52,915.68,12841,0
2012-09-05,913.96,917.41,912.71,915.51,4265,0
2012-09-06,914.85,930.88,913.96,923.31,5080,0
2012-09-07,921.74,930.98,915.72,930.26,948,0
2012-09-10,927.81,933.11,925.21,926.94,2251,0
2012-09-11,926.2,933.44,926.2,933.44,5277,0
2012-09-12,933.11,933.86,926.95,928.24,7938,0
2012-09-13,927.8,937.32,926.51,937.32,22750,0
2012-09-14,939.91,959.32,937.32,955.5,14122,0
2012-09-17,952.1,962.43,951.17,952.91,20104,0
2012-09-18,952.04,961.78,952.04,960.69,6014,0
2012-09-19,960.91,971.9,955.5,971.77,3335,0
2012-09-20,971.94,971.94,958.09,960.68,13135,0
2012-09-21,960.68,971.51,959.86,962.84,3760,0
2012-09-24,961.56,963.28,958.09,958.96,2360,0
2012-09-25,960.66,960.66,952.04,953.78,4932,0
2012-09-26,953.12,961.56,953.12,958.09,3772,0
2012-09-27,944.25,948.63,941.75,945.98,3642,0
2012-09-28,944.25,945.02,940.35,942.51,5202,0
2012-10-01,943.39,949.01,939.91,943.39,2114,0
2012-10-02,943.38,947.71,936.48,937.31,4032,0
2012-10-03,936.47,942.08,936.47,938.19,3002,0
2012-10-04,939.29,960.26,933.44,957.22,11181,0
2012-10-05,958.28,975.41,954.64,972.13,16939,0
2012-10-08,968.5,973.62,962.85,965.01,6653,0
2012-10-09,962.43,965.01,957.33,963.29,28285,0
2012-10-10,962.43,965.01,960.69,962.41,3487,0
2012-10-11,963.39,965.89,959.06,964.15,1347,0
2012-10-12,962.43,969.34,960.69,969.01,1295,0
2012-10-15,966.75,969.34,961.05,965.94,6081,0
2012-10-16,968.05,976.71,968.05,976.62,6182,0
2012-10-17,976.24,981.47,972.04,976.45,6942,0
2012-10-18,976.71,980.59,973.16,974.59,4045,0
2012-10-19,973.68,976.26,964.48,965.97,8840,0
2012-10-22,969.34,974.45,962.56,969.34,10347,0
2012-10-23,965.9,967.62,959.83,962.43,2269,0
2012-10-24,965.01,969.34,957.29,957.59,10704,0
2012-10-25,958.18,961.56,952.57,960.05,5697,0
2012-10-26,956.37,964.15,955.54,960.73,2776,0
2012-10-31,960.69,964.8,959.92,964.79,2260,0
2012-11-01,963.29,968.47,960.69,966.1,4561,0
2012-11-02,964.15,972.04,959.09,972.04,2121,0
2012-11-05,973.68,973.68,965.3,967.62,3447,0
2012-11-06,967.62,971.07,961.11,970.13,2105,0
2012-11-07,969.35,969.35,956.39,960.69,27804,0
2012-11-08,957.22,965.01,957.22,962.85,1546,0
2012-11-09,961.99,965.01,955.93,956.15,1843,0
2012-11-12,953.77,956.37,947.8,952.04,2318,0
2012-11-13,952.02,956.36,949.43,949.43,2466,0
2012-11-14,947.8,949.43,915.68,916.56,7799,0
2012-11-15,934.73,947.71,918.29,943.39,24933,0
2012-11-16,942.51,952.04,939.07,951.17,6125,0
2012-11-19,950.74,957.61,937.55,951.17,3108,0
2012-11-20,949.43,953.75,943.9,949.44,3102,0
2012-11-21,947.7,967.62,947.7,966.83,3032,0
2012-11-23,965.06,975.79,958.97,975.79,3549,0
2012-11-26,969.12,969.34,960.69,963.29,2733,0
2012-11-27,959.83,963.29,953.77,961.13,4417,0
2012-11-28,959.83,964.15,959.02,961.55,4092,0
2012-11-29,963.29,964.58,961.56,964.58,3112,0
2012-11-30,963.55,965.9,961.13,963.29,9061,0
2012-12-03,963.25,963.25,956.37,957.32,8939,0
2012-12-04,956.46,958.09,947.72,956.37,11346,0
2012-12-05,952.9,958.96,949.45,951.94,7771,0
2012-12-06,952.04,969.34,952.04,966.1,39895,0
2012-12-07,969.35,971.48,965.9,968.48,6143,0
2012-12-10,965.01,971.48,960.71,968.31,26217,0
2012-12-11,967.74,970.91,958.1,968.48,8417,0
2012-12-12,970.22,973.57,970.22,970.45,12189,0
2012-12-13,969.34,973.68,965.91,973.46,14730,0
2012-12-14,971.94,973.6,968.61,973.24,5042,0
2012-12-17,969.77,973.6,965.9,972.81,7029,0
2012-12-18,973.4,979.98,972.81,979.94,14645,0
2012-12-19,978.01,985.57,977.99,982.33,12918,0
2012-12-20,984.92,984.92,978.86,980.59,4058,0
2012-12-21,975.41,984.06,974.67,983.63,4259,0
2012-12-24,979.73,983.18,977.14,978.01,1915,0
2012-12-26,977.14,982.77,977.14,982.77,5215,0
2012-12-27,989.89,994.74,985.94,994.74,7638,0
2012-12-28,985.94,997.38,985.94,997.38,8852,0
2012-12-31,994.74,999.1,990.4,998.27,8178,0
2013-01-02,997.41,1001.78,993.87,1000.03,9524,0
2013-01-03,997.82,1007.06,997.82,1006.62,7188,0
2013-01-04,1008.56,1008.82,1004.43,1008.37,4109,0
2013-01-07,1010.57,1036.08,1009.69,1031.25,17881,0
2013-01-08,1028.36,1046.64,1026.86,1036.97,12143,0
2013-01-09,1037.93,1048.13,1032.44,1033.24,8098,0
2013-01-10,1032.34,1043.12,1032.34,1041.36,9907,0
2013-01-11,1038.95,1053.68,1038.95,1053.68,14246,0
2013-01-14,1054.56,1054.56,1046.9,1051.03,2220,0
2013-01-15,1052.36,1052.78,1044.88,1051.86,4535,0
2013-01-16,1050.16,1052.78,1044.88,1044.89,9317,0
2013-01-17,1044.97,1054.56,1044.97,1049.04,7004,0
2013-01-18,1048.39,1050.16,1042.76,1050.16,2081,0
2013-01-22,1046.58,1062.47,1046.58,1055.43,9803,0
2013-01-23,1055.43,1059.84,1055.43,1059.82,8867,0
2013-01-24,1055.43,1067.08,1043.53,1053.68,34027,0
2013-01-25,1055.43,1057.63,1050.16,1051.14,11796,0
2013-01-28,1050.16,1057.22,1049.63,1053.68,5116,0
2013-01-29,1053.68,1055.43,1046.64,1049.26,3205,0
2013-01-30,1050.16,1053.45,1045.76,1053.42,12821,0
2013-01-31,1047.52,1050.16,1039.61,1042.91,4599,0
2013-02-01,1041.74,1048.78,1038.29,1047.52,5020,0
2013-02-04,1048.84,1053.42,1039.07,1041.35,2769,0
2013-02-05,1041.36,1050.16,1040.49,1045.1,10999,0
2013-02-06,1044.85,1050.72,1043.97,1050.72,7519,0
2013-02-07,1044,1048.38,1038.07,1041.38,1963,0
2013-02-08,1041.37,1048.2,1032.57,1041.78,5951,0
2013-02-11,1042.24,1042.24,1038.74,1042.24,3425,0
2013-02-12,1040.48,1046.64,1040.48,1042.27,2794,0
2013-02-13,1042.27,1048.21,1042.24,1043.13,3172,0
2013-02-14,1044,1045.76,1035.22,1036.08,10283,0
2013-02-15,1034.34,1035.83,1026.76,1030.16,4626,0
2013-02-19,1030.81,1034.33,1029.04,1031.68,3564,0
2013-02-20,1029.04,1037.83,1029.04,1029.92,2658,0
2013-02-21,1029.92,1036.08,1023.79,1032.57,5941,0
2013-02-22,1032.53,1037.76,1029.05,1036.08,5408,0
2013-02-25,1037.77,1039.6,1036.17,1037.83,2095,0
2013-02-26,1038.73,1042.24,1036.08,1042.23,1237,0
2013-02-27,1042.22,1046.64,1033.43,1046.64,5416,0
2013-02-28,1045.76,1057.18,1043.12,1055.41,6484,0
2013-03-01,1055.38,1058.96,1048.39,1055.43,25564,0
2013-03-04,1056.31,1059.82,1052.78,1057.16,4892,0
2013-03-05,1056.76,1062.86,1055.43,1059.83,6484,0
2013-03-06,1059.83,1064.12,1058.07,1062.77,9696,0
2013-03-07,1057.18,1066.86,1056.58,1064.01,5637,0
2013-03-08,1063.26,1064.19,1057.47,1059.52,1694,0
2013-03-11,1058.67,1060.72,1057.35,1060.72,43324,0
2013-03-12,1059.83,1065.61,1058.96,1060.72,2773,0
2013-03-13,1059.83,1063.37,1059.83,1061.59,455,0
2013-03-14,1064.27,1064.47,1060.72,1063.36,2697,0
2013-03-15,1060.75,1064.21,1051.39,1060.71,15265,0
2013-03-18,1058.73,1066.92,1057.18,1065.97,3330,0
2013-03-19,1062.47,1067.74,1060.94,1067.74,3841,0
2013-03-20,1065.97,1067.75,1064.22,1067.74,3395,0
2013-03-21,1065.97,1068.62,1065.97,1067.74,4345,0
2013-03-22,1067.74,1073.02,1065.97,1073,3508,0
2013-03-25,1071.28,1080.06,1071.28,1075.49,5635,0
2013-03-26,1074.78,1082.25,1074.78,1078.33,3937,0
2013-03-27,1091.19,1091.19,1079.6,1087.62,3834,0
2013-03-28,1080.47,1094.72,1080.47,1091.19,5751,0
2013-04-01,1088.96,1092.09,1085.84,1091.86,3674,0
2013-04-02,1092.53,1105.48,1090.3,1105.48,6973,0
2013-04-03,1101.46,1101.46,1092.98,1098.33,3503,0
2013-04-04,1095.84,1097.44,1089.58,1093.89,2652,0
2013-04-05,1091.19,1094.76,1082.26,1094.76,1158,0
2013-04-08,1090.3,1097.44,1090.3,1097.21,2194,0
2013-04-09,1097.17,1105.45,1093.82,1102.79,5876,0
2013-04-10,1104.59,1108.88,1094.76,1098.32,7885,0
2013-04-11,1097.33,1098.06,1048.26,1089.4,7593,0
2013-04-12,1087.62,1096.64,1084.95,1092.09,6354,0
2013-04-15,1089.6,1096.74,1085.85,1092.09,3297,0
2013-04-16,1089.4,1093.87,1086.74,1090.3,4703,0
2013-04-17,1087.71,1089.9,1082.56,1087.63,11186,0
2013-04-18,1089.4,1091.89,1084.95,1091.89,3242,0
2013-04-19,1089.4,1094.76,1089.4,1093.87,2536,0
2013-04-22,1092.09,1094.76,1091.64,1092.15,4094,0
2013-04-23,1093.86,1098.3,1092.97,1095.66,3755,0
2013-04-24,1097.44,1100.09,1096.55,1097.5,2337,0
2013-04-25,1095.66,1102.85,1095.66,1102.79,7069,0
2013-04-26,1103.69,1105.47,1100.13,1104.89,1012,0
2013-04-29,1102.79,1109.83,1102.79,1109.06,5337,0
2013-04-30,1108.16,1111.69,1104.6,1111.45,6376,0
2013-05-01,1110.82,1112.6,1104.6,1106.38,1984,0
2013-05-02,1108.96,1115.52,1106.91,1111.73,11064,0
2013-05-03,1109.06,1115.75,1109.06,1114.41,9016,0
2013-05-06,1115.3,1439.77,1113.52,1119.77,15346,0
2013-05-07,1120.65,1125.11,1109.94,1118.92,10216,0
2013-05-08,1120.21,1137.05,1119.87,1136.28,28994,0
2013-05-09,1134.05,1144.76,1129.55,1140.33,23341,0
2013-05-10,1142.08,1147.45,1135.09,1136.76,4515,0
2013-05-13,1141.19,1142.18,1130.49,1130.59,48344,0
2013-05-14,1131.38,1135.57,1129.14,1129.14,31768,0
2013-05-15,1126.9,1134.05,1126.9,1127.81,3710,0
2013-05-16,1129.59,1134.5,1126.9,1134.5,4543,0
2013-05-17,1128.7,1133.61,1128.7,1129.42,5336,0
2013-05-20,1128.03,1129.59,1125.22,1126.04,5887,0
2013-05-21,1129.52,1133.59,1127.9,1129.67,22092,0
2013-05-22,1127.72,1135.83,1122.76,1132.27,4986,0
2013-05-23,1122.63,1128.7,1120.65,1125.12,1495,0
2013-05-24,1126.02,1132.27,1123.94,1129.59,2440,0
2013-05-28,1127.81,1134.05,1121.55,1125.12,3362,0
2013-05-29,1123.33,1125.12,1098.34,1106.81,8899,0
2013-05-30,1106.57,1109.26,1072.44,1079.59,40008,0
2013-05-31,1079.36,1085.03,1056.82,1060.84,34086,0
2013-06-03,1056.82,1059.04,1024.22,1044.76,41045,0
2013-06-04,1046.47,1051,1022.61,1041.19,50579,0
2013-06-05,1043.87,1043.87,1010,1035.83,29040,0
2013-06-06,1035.75,1043.86,1034.04,1038.5,4050,0
2013-06-07,1038.5,1042.52,1030.47,1042.52,9135,0
2013-06-10,1039.41,1040.28,1031.52,1035.84,31917,0
2013-06-11,1033.16,1033.16,1019.95,1028.85,17196,0
2013-06-12,1030.43,1031.36,1004.79,1009.04,22402,0
2013-06-13,1005.46,1028.7,1000.99,1026.91,39060,0
2013-06-14,1030.46,1031.37,1017.08,1018.8,15209,0
2013-06-17,1025.06,1035.37,1017.78,1017.97,36260,0
2013-06-18,1017.97,1022.44,1013.51,1016.17,10950,0
2013-06-19,1018.87,1022.44,1001.97,1009.04,16897,0
2013-06-20,998.33,998.33,984.04,987.61,30571,0
2013-06-21,987.17,993.87,970.66,984.93,21249,0
2013-06-24,959.93,981.35,954.34,978.66,23563,0
2013-06-25,984.93,989.39,960.9,962.64,30306,0
2013-06-26,972.41,991.32,964.39,982.48,41108,0
2013-06-27,990.67,1009.89,983.55,1008.18,25228,0
2013-06-28,1027.71,1034.55,1017.27,1024.47,21464,0
2013-07-01,1010.8,1022.6,1010.8,1021.25,13514,0
2013-07-02,1019.85,1027.19,994.48,1008.09,20297,0
2013-07-03,1008.09,1010.8,1005.35,1010.8,1234,0
2013-07-05,1005.8,1006.26,989.91,999,30081,0
2013-07-08,999,1008.07,996.27,1003.76,1731,0
2013-07-09,1003.76,1007.89,999.9,1001.71,3320,0
2013-07-10,1000.34,1007.16,994.46,1000.53,7550,0
2013-07-11,1007.16,1016.24,1004.45,1008.53,3272,0
2013-07-12,1013.53,1015.34,1005.39,1014.43,2734,0
2013-07-15,1014.43,1017.01,1009.89,1014.43,1794,0
2013-07-16,1014.43,1015.34,1006.28,1009.89,4215,0
2013-07-17,1014.42,1028.87,1009.98,1026.39,18662,0
2013-07-18,1023.51,1028.05,1008.06,1009.89,3787,0
2013-07-19,1012.58,1020.78,1010.8,1017.15,8965,0
2013-07-22,1013.53,1026.87,1013.53,1019.1,4478,0
2013-07-23,1017.16,1029.86,1017.02,1028.66,3283,0
2013-07-24,1028.54,1028.54,1015.34,1022.6,3988,0
2013-07-25,1018.25,1027.14,1008.08,1027.14,2809,0
2013-07-26,1022.6,1024.4,1013.54,1019.88,3456,0
2013-07-29,1017.45,1020.78,1014.93,1017.61,2247,0
2013-07-30,1020.78,1026.24,1017.15,1018.89,9829,0
2013-07-31,1017.38,1023.51,1010.81,1019.73,14443,0
2013-08-01,1017.16,1022.6,1009.89,1009.89,27573,0
2013-08-02,1012.46,1035.29,1011.71,1035.29,5409,0
2013-08-05,1028.03,1028.03,1010.8,1010.8,7313,0
2013-08-06,1011.71,1012.62,1008.09,1008.3,7863,0
2013-08-07,1007.61,1012.16,1007.16,1009.44,4422,0
2013-08-08,1010.26,1011.71,1006.35,1009.08,2142,0
2013-08-09,1009.08,1010.79,1005.36,1005.36,7222,0
2013-08-12,1005.36,1008.08,1003.54,1005.93,4005,0
2013-08-13,1003.57,1005.35,999,1003.51,4078,0
2013-08-14,1003.51,1003.51,988.47,995.35,9370,0
2013-08-15,996.27,996.27,953.58,961.3,12211,0
2013-08-16,964.93,972.2,960.85,964.06,8259,0
2013-08-19,962.67,962.71,930.12,947.2,8914,0
2013-08-20,946.31,956.79,939.95,942.71,14411,0
2013-08-21,944.38,958.92,935.54,953.47,7086,0
2013-08-22,950.18,958.3,947.23,957.21,19525,0
2013-08-23,961.76,969.92,954.63,967.7,10264,0
2013-08-26,969.03,979.02,969.03,974.47,6522,0
2013-08-27,972.38,980.42,965.48,976.75,19201,0
2013-08-28,976.42,980.83,972.22,977.19,2429,0
2013-08-29,979.02,984.46,976.28,984.28,15629,0
2013-08-30,997.71,997.71,994.82,996.53,1806,0
2013-09-03,983.77,984.46,976.28,982,3936,0
2013-09-04,979.02,1011.66,978.1,1010.33,22451,0
2013-09-05,996.27,999,974.47,978.1,22281,0
2013-09-06,978.43,988.94,978.1,986.29,7407,0
2013-09-09,989,1001.71,979.92,979.92,22031,0
2013-09-10,980.83,982.64,970.85,972.2,22777,0
2013-09-11,969.93,976.29,965.9,974.79,8593,0
2013-09-12,972.11,978.28,969.93,973.16,17603,0
2013-09-13,973.1,976.87,972.25,976.87,8258,0
2013-09-16,975.51,981.73,972.25,977.99,7548,0
2013-09-17,974.47,978.56,969.94,973.57,3664,0
2013-09-18,972.66,986.28,967.21,984.46,22762,0
2013-09-19,980.88,989.96,980.88,987.63,17544,0
2013-09-20,986.28,993.54,986.28,989.91,7331,0
2013-09-23,990.81,992.17,988.79,989,8445,0
2013-09-24,990.17,993.31,989.91,990.51,7237,0
2013-09-25,990.13,1006.21,988.1,1004.44,13095,0
2013-09-26,1002.84,1003.51,992.65,996.63,21227,0
2013-09-27,1000.35,1002.18,992.98,997.59,4670,0
2013-09-30,994.1,1001.65,992.04,998.75,12900,0
2013-10-01,1000.24,1000.98,993.9,997.68,2177,0
2013-10-02,995.37,997.59,991.13,994.44,13112,0
2013-10-03,992.97,997.48,990.12,991.77,3571,0
2013-10-04,991.12,992.94,981.78,988.43,8434,0
2013-10-07,988.34,992.97,984.67,987.28,4037,0
2013-10-08,988.35,988.35,981.25,981.25,8297,0
2013-10-09,982.81,984.64,977.27,983.46,5866,0
2013-10-10,985.59,985.59,979.77,983.73,3978,0
2013-10-11,980.96,983.74,976.14,977.34,6341,0
2013-10-14,983.17,983.17,977.27,977.27,1428,0
2013-10-15,974.96,992.97,971.65,974.49,4619,0
2013-10-16,974.82,979.11,972.78,972.8,14237,0
2013-10-17,971.54,983.74,971.54,981.88,12391,0
2013-10-18,983.03,990.18,981.88,988.9,6586,0
2013-10-21,989.45,989.45,975.43,986.74,25790,0
2013-10-22,984.66,994.81,983.75,993.62,24147,0
2013-10-23,990.98,994.82,988.66,992.69,5135,0
2013-10-24,990.43,1002.2,988.38,1002.2,17271,0
2013-10-25,997.86,997.86,990.21,995.74,7574,0
2013-10-28,992.97,1000.33,991.12,994.22,9968,0
2013-10-29,991.12,1000.29,990.2,993,4833,0
2013-10-30,992.04,997.59,990.14,990.24,4113,0
2013-10-31,990.86,997.59,989.98,995.28,6821,0
2013-11-01,992.97,999.87,990.75,993.1,7589,0
2013-11-04,992.97,1006.02,992.75,1005.94,7761,0
2013-11-05,1004.51,1006.82,997.59,998.5,8758,0
2013-11-06,1000.13,1003.35,995.06,997.59,1846,0
2013-11-07,996.86,1000.4,993.09,999.95,4003,0
2013-11-08,995.43,995.43,983.72,984.66,6458,0
2013-11-11,984.66,992.03,984.42,985.57,4005,0
2013-11-12,984.65,990.66,980.99,985.33,5980,0
2013-11-13,983.98,986.51,975.79,982.8,5882,0
2013-11-14,983.74,984.66,979.11,983.74,2964,0
2013-11-15,981.88,985.59,977.2,978.18,4106,0
2013-11-18,979.11,997.57,979.11,993.67,11989,0
2013-11-19,992.97,996.19,985.91,992.97,1237,0
2013-11-20,990.19,997.38,982.81,984.66,11385,0
2013-11-21,981.24,990.74,979.64,981.9,1719,0
2013-11-22,981.88,990.97,981.88,986.53,2075,0
2013-11-25,984.89,993.89,984.76,992.97,5711,0
2013-11-26,986.51,997.68,986.4,997.59,3932,0
2013-11-27,994.82,995.74,987.43,991.13,8846,0
2013-11-29,995.68,995.68,992.97,992.97,405,0
2013-12-02,994.53,994.81,986.51,986.51,3045,0
2013-12-03,991.11,991.11,973.58,973.58,18517,0
2013-12-04,971.72,982.33,971.72,975.46,6486,0
2013-12-05,976.34,978.66,971.27,974.49,1571,0
2013-12-06,975.69,979.11,975.69,978.18,700,0
2013-12-09,978.87,983.6,971.83,979.11,9502,0
2013-12-10,976.35,981.41,976.34,980.04,1790,0
2013-12-11,978.45,979.11,972.1,979.11,9312,0
2013-12-12,980.03,981.42,972.72,979.11,9323,0
2013-12-13,978.52,984.65,978.18,981.11,1715,0
2013-12-16,984.66,988.17,980.03,985.59,4952,0
2013-12-17,983.74,985.86,979.13,983.97,6963,0
2013-12-18,985.59,988.63,981.88,988.35,2087,0
2013-12-19,990.19,997.59,988.35,997.29,4841,0
2013-12-20,994.12,1003.13,992.98,1001.29,2529,0
2013-12-23,1001.29,1004.05,997.59,997.59,3987,0
2013-12-24,993.9,1000.35,993,997.74,1533,0
2013-12-26,1000.83,1000.83,986.51,990.03,2849,0
2013-12-27,990.78,995.93,983.62,985.63,2767,0
2013-12-30,986.55,996.7,982.81,996.7,5005,0
2013-12-31,1000.65,1000.65,986.55,996.9,2052,0
2014-01-02,993.14,996.9,991.3,992.19,1611,0
2014-01-03,991.49,1000.66,991.49,999.72,1394,0
2014-01-06,1003.47,1014.75,1001.59,1007.37,28837,0
2014-01-07,1011.13,1011.13,1002.07,1007.23,3554,0
2014-01-08,1008.92,1015.69,1006.3,1014.75,11380,0
2014-01-09,1015.69,1020.85,1011.23,1016.63,5162,0
2014-01-10,1017.04,1023.1,1017.03,1017.12,3357,0
2014-01-13,1021.33,1025.09,1019.45,1023.2,7662,0
2014-01-14,1023.71,1028.85,1019.45,1019.45,3752,0
2014-01-15,1024.14,1034.29,1018.04,1026.4,8236,0
2014-01-16,1026.93,1033.53,1025.65,1031.65,4402,0
2014-01-17,1032.13,1038.71,1027.91,1038,3770,0
2014-01-21,1038,1048.56,1031.96,1045.99,7193,0
2014-01-22,1043.88,1043.88,1038.24,1042.39,4514,0
2014-01-23,1040.35,1044.82,1038.24,1044.82,13233,0
2014-01-24,1045.71,1045.76,1034.72,1036.42,4184,0
2014-01-27,1036.41,1041.12,1036.38,1038.24,3681,0
2014-01-28,1036.83,1045.76,1036.67,1045.76,9222,0
2014-01-29,1046.43,1049.52,1039.68,1049.52,7311,0
2014-01-30,1048.57,1052.31,1046.69,1048.87,1622,0
2014-01-31,1048.57,1055.15,1042.98,1051.02,8519,0
2014-02-03,1043.08,1057.03,1043.08,1049.52,18648,0
2014-02-04,1049.98,1052.27,1048.1,1051.4,3950,0
2014-02-05,1051.4,1051.4,1047.64,1050.91,8505,0
2014-02-06,1046.69,1052.52,1046.69,1050.79,7093,0
2014-02-07,1050.75,1050.75,1040.35,1049.52,27058,0
2014-02-10,1047.64,1052.32,1045.76,1047.86,655,0
2014-02-11,1051.16,1061.72,1047.64,1051.4,5724,0
2014-02-12,1049.52,1055.05,1047.69,1053.27,2195,0
2014-02-13,1052.32,1060.73,1050.04,1057.03,2813,0
2014-02-14,1057.97,1058.91,1052.36,1056.99,1264,0
2014-02-18,1054.21,1060.55,1052.6,1057.76,5892,0
2014-02-19,1057,1062.19,1054.67,1061.72,7182,0
2014-02-20,1061.72,1065.48,1061.71,1061.71,2254,0
2014-02-21,1065.32,1065.48,1059.87,1059.87,1249,0
2014-02-24,1065.48,1068.31,1059.9,1064.55,4499,0
2014-02-25,1061.8,1076.74,1061.72,1074.82,11582,0
2014-02-26,1077.55,1084.26,1073.95,1084.26,7541,0
2014-02-27,1083.33,1084.25,1075.35,1080.51,7362,0
2014-02-28,1080.51,1084.28,1079.59,1084.27,19085,0
2014-03-03,1081.47,1084.17,1080.57,1084.04,3144,0
2014-03-04,1084.98,1092.73,1078.98,1082.86,15224,0
2014-03-05,1084.28,1089.9,1084.28,1087.99,1372,0
2014-03-06,1088.98,1100.23,1088.98,1100.23,4552,0
2014-03-07,1099.38,1102.12,1094.62,1102.12,5259,0
2014-03-10,1099.31,1102.6,1096.97,1098.36,3751,0
2014-03-11,1100.24,1100.24,1096.97,1099.2,1464,0
2014-03-12,1097.02,1099.31,1096.49,1096.49,5285,0
2014-03-13,1096.49,1103.35,1087.11,1095.05,13687,0
2014-03-14,1098.23,1109.65,1095.61,1109.65,2691,0
2014-03-17,1108.7,1113.4,1104,1109.83,2336,0
2014-03-18,1109.08,1113.38,1106.55,1108.58,1585,0
2014-03-19,1108.68,1113.4,1101.79,1103.34,3735,0
2014-03-20,1104.05,1104.05,1099.32,1102.12,5295,0
2014-03-21,1100.24,1108.7,1100.24,1102.32,2670,0
2014-03-24,1103.07,1106.82,1089.93,1092.43,7538,0
2014-03-25,1097.28,1097.43,1092.44,1096.49,2431,0
2014-03-26,1097.43,1102.12,1092.76,1092.84,7025,0
2014-03-27,1092.85,1096.49,1089.94,1089.94,1524,0
2014-03-28,1092.91,1096.71,1090.09,1092.84,2638,0
2014-03-31,1090.51,1097.67,1090.51,1092.14,6102,0
2014-04-01,1094.8,1100.73,1092.9,1093.1,5864,0
2014-04-02,1093.4,1097.67,1093.1,1093.37,1009,0
2014-04-03,1093.52,1095.76,1092.18,1092.18,3662,0
2014-04-04,1095.09,1096.77,1086.3,1094.7,6089,0
2014-04-07,1091.18,1095.75,1090.1,1091.51,1874,0
2014-04-08,1090.99,1097.03,1090.99,1094.82,19068,0
2014-04-09,1094.04,1097.21,1092.97,1095.76,668,0
2014-04-10,1098.62,1104.82,1092.9,1092.99,8254,0
2014-04-11,1092.42,1101.25,1088.14,1093.85,4923,0
2014-04-14,1093.48,1095.35,1090.52,1091.33,482,0
2014-04-15,1094.79,1095.66,1090.01,1093.79,4139,0
2014-04-16,1094.8,1094.8,1088.14,1090.03,2045,0
2014-04-17,1091.94,1093.55,1089.56,1092.61,1798,0
2014-04-21,1089.08,1090.99,1087.17,1089.08,2284,0
2014-04-22,1090.03,1092.89,1088.41,1092.89,2830,0
2014-04-23,1092.74,1092.79,1087.35,1087.36,5587,0
2014-04-24,1086.22,1090.03,1086.22,1087.46,631,0
2014-04-25,1092.9,1094.8,1088.22,1092.78,1496,0
2014-04-28,1090.13,1092.9,1088.12,1090.99,4716,0
2014-04-29,1089.56,1091.94,1086.22,1090.96,4449,0
2014-04-30,1085.26,1090.93,1085.26,1090.02,1187,0
2014-05-01,1090.03,1090.89,1085.6,1086.69,12125,0
2014-05-02,1089.08,1096.52,1089.08,1095.76,4568,0
2014-05-05,1094.8,1102.27,1091.95,1093.85,316,0
2014-05-06,1096.47,1134.65,1091.05,1101.15,8846,0
2014-05-07,1102.44,1104.35,1098.17,1098.34,6641,0
2014-05-08,1103.73,1103.84,1099.58,1100.07,497,0
2014-05-09,1099.58,1103.84,1084.41,1090.03,6095,0
2014-05-12,1095.28,1097.67,1092.9,1095.05,858,0
2014-05-13,1092.9,1102.43,1092.9,1101.97,1220,0
2014-05-14,1097.67,1110.08,1097.67,1109.88,4471,0
2014-05-15,1109.88,1121.45,1108.17,1116.75,2402,0
2014-05-16,1116.7,1116.7,1100.74,1100.74,4759,0
2014-05-19,1100.53,1113.9,1100.53,1108.41,12309,0
2014-05-20,1109.12,1113.9,1107.22,1113.9,941,0
2014-05-21,1115.79,1115.79,1110.08,1111.03,1476,0
2014-05-22,1115.79,1116.75,1112.01,1116.75,702,0
2014-05-23,1114.1,1114.1,1111.99,1112.99,539,0
2014-05-27,1109.88,1119.62,1109.88,1116.75,637,0
2014-05-28,1111.99,1126.78,1111.03,1122.48,10292,0
2014-05-29,1117.73,1123.41,1113.91,1117.84,4636,0
2014-05-30,1119.62,1145.37,1119.56,1135.9,24428,0
2014-06-02,1140.37,1145.14,1138.71,1143.01,5168,0
2014-06-03,1144.4,1144.4,1135.84,1135.84,22503,0
2014-06-04,1138.24,1139.65,1131.08,1139.64,4543,0
2014-06-05,1134.42,1140.34,1132.99,1138.51,8406,0
2014-06-06,1137.91,1145.39,1137.75,1142.72,4804,0
2014-06-09,1144.36,1144.36,1138.71,1142.97,2548,0
2014-06-10,1140.62,1142.53,1136.8,1139.57,3772,0
2014-06-11,1139.61,1140.62,1137.28,1137.3,1757,0
2014-06-12,1139.66,1142.53,1137.3,1139.66,2591,0
2014-06-13,1138.24,1138.71,1134.01,1135.84,7026,0
2014-06-16,1141.41,1142.94,1135.84,1137.75,1105,0
2014-06-17,1137.76,1140.04,1136.8,1137.75,1292,0
2014-06-18,1137.75,1140.38,1136.33,1136.8,4198,0
2014-06-19,1136.8,1141.55,1132.04,1132.04,3682,0
2014-06-20,1135.6,1135.84,1128.69,1133.93,11814,0
2014-06-23,1133.94,1135.82,1132.99,1133.04,1696,0
2014-06-24,1135.47,1135.47,1131.51,1132.03,7454,0
2014-06-25,1131.08,1137.75,1131.08,1134.91,1285,0
2014-06-26,1136.8,1138.71,1132.19,1136.8,10616,0
2014-06-27,1136.88,1138.87,1133.05,1137.89,2283,0
2014-06-30,1138.2,1139.59,1131.11,1136.76,2500,0
2014-07-01,1134.99,1138.87,1132.08,1133.05,2348,0
2014-07-02,1134.99,1136.93,1125.29,1127.23,1960,0
2014-07-03,1126.75,1126.75,1119.48,1121.25,1728,0
2014-07-07,1123.9,1124.22,1114.63,1118.03,996,0
2014-07-08,1124.32,1130.76,1117.54,1130.76,1567,0
2014-07-09,1129.16,1129.17,1120.45,1129.17,1781,0
2014-07-10,1127.23,1130.14,1120.46,1123.28,1857,0
2014-07-11,1120.65,1125.54,1120.65,1124.81,4920,0
2014-07-14,1129.17,1130.75,1125.54,1126.36,796,0
2014-07-15,1129.11,1130.72,1127.23,1130.71,1348,0
2014-07-16,1127.41,1130.14,1124.33,1125.29,4420,0
2014-07-17,1124.69,1130.41,1122.39,1124.33,159,0
2014-07-18,1124.33,1127.71,1124.33,1127.71,621,0
2014-07-21,1128.94,1131.94,1124.43,1129.17,8147,0
2014-07-22,1129.17,1131.11,1126.27,1129.17,7030,0
2014-07-23,1124.37,1131.11,1124.37,1131.1,4712,0
2014-07-24,1130.37,1130.37,1126.26,1127.24,2260,0
2014-07-25,1124.44,1131.09,1124.44,1129.17,1254,0
2014-07-28,1130.05,1136.93,1129.93,1135.27,12849,0
2014-07-29,1136.78,1136.95,1132.19,1136.44,12372,0
2014-07-30,1134.01,1134.51,1126.57,1126.59,1392,0
2014-07-31,1128.97,1128.97,1114.63,1115.43,12159,0
2014-08-01,1114.93,1119.48,1111.72,1114.63,7991,0
2014-08-04,1117.39,1117.39,1105.77,1107.21,707,0
2014-08-05,1106.88,1114.63,1102.16,1110.99,9178,0
2014-08-06,1111.72,1117.25,1102.04,1113.66,3488,0
2014-08-07,1110.27,1121.9,1110.27,1116.63,5308,0
2014-08-08,1119.48,1121.32,1111.72,1114.63,2267,0
2014-08-11,1114.64,1119.48,1114.64,1119.48,534,0
2014-08-12,1118.51,1122.39,1114.9,1121.29,334,0
2014-08-13,1120.45,1123.8,1116.88,1120.48,548,0
2014-08-14,1123.06,1126.71,1120.73,1126.26,561,0
2014-08-15,1127.44,1132.07,1124.33,1129,3231,0
2014-08-18,1121.42,1128.2,1121.42,1128.2,3312,0
2014-08-19,1126.26,1129.21,1126.26,1126.27,3830,0
2014-08-20,1124.57,1129.17,1124.57,1126.44,977,0
2014-08-21,1132.07,1133.91,1127.96,1131.11,3313,0
2014-08-22,1133.78,1133.78,1126.28,1133.78,107,0
2014-08-25,1127.23,1134.01,1127.23,1127.48,874,0
2014-08-26,1127.92,1133.87,1127.92,1130.86,1686,0
2014-08-27,1128.32,1138.76,1128.32,1132.07,885,0
2014-08-28,1133.87,1138.87,1131.35,1134.01,20186,0
2014-08-29,1134.02,1135.95,1133.54,1134.99,1360,0
2014-09-02,1134.99,1134.99,1126.26,1130.12,5603,0
2014-09-03,1127.29,1128.2,1117.54,1124.33,14074,0
2014-09-04,1124.33,1126.26,1119.48,1124.33,2726,0
2014-09-05,1119.97,1126.25,1119.48,1120.45,8316,0
2014-09-08,1123.35,1131.11,1121.93,1131.11,5010,0
2014-09-09,1131.06,1131.06,1123.36,1123.36,1759,0
2014-09-10,1123.32,1127.11,1122.87,1122.87,399,0
2014-09-11,1129.17,1129.17,1124.35,1124.81,409,0
2014-09-12,1124.33,1124.81,1114.63,1119.48,5712,0
2014-09-15,1119.59,1123.35,1115.6,1123.35,1433,0
2014-09-16,1115.62,1124.33,1115.6,1124.33,1999,0
2014-09-17,1124.33,1129.09,1119.48,1125.29,1004,0
2014-09-18,1129.16,1129.16,1122.87,1128.2,921,0
2014-09-19,1124.33,1134.06,1124.33,1134.06,1877,0
2014-09-22,1132.07,1132.07,1124.33,1131.11,2197,0
2014-09-23,1127.24,1134,1127.24,1134,567,0
2014-09-24,1134.01,1134.01,1129.16,1129.19,3127,0
2014-09-25,1129.19,1131.11,1128.2,1128.2,824,0
2014-09-26,1131.35,1133.05,1128.2,1132.07,361,0
2014-09-29,1128.26,1133.19,1127.3,1133.19,28485,0
2014-09-30,1133.19,1133.19,1128.76,1128.76,10368,0
2014-10-01,1129.25,1132.2,1124.13,1125.43,31651,0
2014-10-02,1124.36,1126.29,1122.23,1122.37,1390,0
2014-10-03,1127.16,1128.51,1122.37,1126.05,20089,0
2014-10-06,1124.33,1126.29,1117.77,1117.77,12951,0
2014-10-07,1124.32,1129.25,1124.29,1129.25,2483,0
2014-10-08,1130.72,1130.72,1124.33,1130.71,8722,0
2014-10-09,1129.25,1131.12,1127.28,1129.25,6476,0
2014-10-10,1122.36,1127.28,1120,1127.28,1948,0
2014-10-13,1127.28,1127.28,1122.39,1127.23,4536,0
2014-10-14,1122.97,1130.23,1122.85,1124.33,24625,0
2014-10-15,1127.23,1130.97,1114.48,1126.67,9908,0
2014-10-16,1123.36,1129.24,1122.36,1124.34,9385,0
2014-10-17,1125.31,1126.29,1114.48,1114.48,3289,0
2014-10-20,1122.35,1122.36,1115.48,1115.55,3370,0
2014-10-21,1121.85,1122.36,1119.4,1122.29,3112,0
2014-10-22,1122.36,1127.77,1122.26,1122.37,20238,0
2014-10-23,1124.33,1125.31,1122.37,1122.37,194,0
2014-10-24,1124.33,1127.28,1122.36,1126.24,3994,0
2014-10-27,1127.28,1127.28,1122.36,1125.31,3544,0
2014-10-28,1127.28,1130.92,1124.56,1126.54,1796,0
2014-10-29,1125.31,1128.26,1124.33,1126.29,2913,0
2014-10-30,1123.44,1130.71,1123.34,1126.79,6076,0
2014-10-31,1126.29,1130.23,1125.31,1126.79,10452,0
2014-11-03,1125.31,1127.28,1124.82,1126.79,14533,0
2014-11-04,1125.8,1130.97,1125.8,1129.25,6504,0
2014-11-05,1128.26,1129.49,1126.31,1127.77,9128,0
2014-11-06,1128.26,1129.25,1125.8,1127.48,14435,0
2014-11-07,1126.29,1139.09,1124.82,1139.09,7356,0
2014-11-10,1143.62,1143.62,1132.25,1133.21,1689,0
2014-11-11,1139.06,1140.82,1133.25,1138.11,1632,0
2014-11-12,1139.09,1140.57,1135.15,1140.57,2609,0
2014-11-13,1142.06,1144.02,1138.35,1141.06,6224,0
2014-11-14,1144.02,1146.22,1137.13,1140.08,580,0
2014-11-17,1144.02,1146.96,1142.01,1146.96,3820,0
2014-11-18,1142.05,1146.96,1142.05,1146.71,1269,0
2014-11-19,1143.03,1149.42,1140.09,1146.96,5937,0
2014-11-20,1143.38,1149.92,1141.66,1143.51,26348,0
2014-11-21,1144.02,1151.88,1141.66,1151.65,13635,0
2014-11-24,1147.95,1151.66,1147.95,1151.66,760,0
2014-11-25,1151.55,1155.83,1150.91,1155.43,754,0
2014-11-26,1153.61,1161.74,1153.61,1161.2,3218,0
2014-11-28,1162.71,1171.57,1160.7,1170.01,2493,0
2014-12-01,1168.62,1168.63,1158.78,1163.71,6238,0
2014-12-02,1163.71,1165.68,1157.8,1165.68,8190,0
2014-12-03,1160.75,1165.68,1155.93,1161.74,14333,0
2014-12-04,1159.81,1163.5,1155.83,1156.79,14391,0
2014-12-05,1152.38,1161.74,1152.38,1156.81,2171,0
2014-12-08,1156.81,1162.72,1152.89,1162.72,7256,0
2014-12-09,1160.75,1161.74,1151.89,1156.81,4893,0
2014-12-10,1156.81,1160.75,1151.89,1159.77,1921,0
2014-12-11,1156.81,1162.48,1156.81,1160.75,4343,0
2014-12-12,1154.35,1161.73,1149,1151.89,6843,0
2014-12-15,1151.89,1151.91,1148.78,1149.92,1038,0
2014-12-16,1149.92,1151.87,1143.15,1151.6,2590,0
2014-12-17,1151.37,1154.85,1146.97,1151.89,3098,0
2014-12-18,1154.85,1159.28,1151.88,1155.83,2705,0
2014-12-19,1155.68,1158.78,1150.93,1157.8,5676,0
2014-12-22,1153.12,1160.26,1151.89,1160.26,3378,0
2014-12-23,1158.77,1158.78,1155.09,1155.34,612,0
2014-12-24,1156.8,1156.81,1152.39,1154.85,1475,0
2014-12-26,1154.85,1157.8,1152.9,1152.95,1009,0
2014-12-29,1153,1160,1153,1157.94,2793,0
2014-12-30,1156.73,1158.72,1151.75,1158.72,10963,0
2014-12-31,1153.11,1164.25,1153.11,1164.25,2334,0
2015-01-02,1164,1167.85,1161,1167,481,0
2015-01-05,1166.57,1175,1166,1174.87,3392,0
2015-01-06,1174.83,1184.99,1174,1177.57,1607,0
2015-01-07,1178.21,1184.56,1178.21,1183,1919,0
2015-01-08,1183,1190,1179.25,1190,1578,0
2015-01-09,1180.1,1192.37,1180.1,1192.37,2453,0
2015-01-12,1194,1194,1185.5,1188,3377,0
2015-01-13,1188.2,1188.2,1178,1179,5267,0
2015-01-14,1180.01,1185,1180.01,1182,2072,0
2015-01-15,1181.5,1185,1179.01,1185,6907,0
2015-01-16,1181,1183.41,1179,1180,4066,0
2015-01-20,1181.01,1182,1172,1175,1420,0
2015-01-21,1172,1178,1170.01,1173.5,2447,0
2015-01-22,1169,1177.5,1169,1177,3547,0
2015-01-23,1176.25,1176.25,1173,1176.25,7498,0
2015-01-26,1176.25,1176.25,1170.24,1170.32,1463,0
2015-01-27,1176.25,1176.5,1170.32,1175.63,42155,0
2015-01-28,1177.25,1187,1170.56,1178.5,13237,0
2015-01-29,1181.99,1181.99,1174.6,1176,2295,0
2015-01-30,1180,1182.5,1175.1,1175.2,3999,0
2015-02-02,1183.75,1184,1175.2,1180,1185,0
2015-02-03,1176,1178,1174,1175,6311,0
2015-02-04,1172,1176.8,1172,1175,4303,0
2015-02-05,1179.98,1180,1170.05,1174,1586,0
2015-02-06,1173,1173,1166,1169.95,3875,0
2015-02-09,1166.5,1172.68,1163.26,1172.68,1768,0
2015-02-10,1164,1169.92,1160.01,1169.87,1767,0
2015-02-11,1163.3,1169.92,1163.3,1165.05,498,0
2015-02-12,1168.25,1174,1166,1166,3631,0
2015-02-13,1166.35,1170,1166.35,1170,1064,0
2015-02-17,1168,1169.99,1164.05,1164.05,706,0
2015-02-18,1163.06,1169.99,1160.03,1166,3594,0
2015-02-19,1168,1169,1160.3,1168,1415,0
2015-02-20,1169,1171,1165.01,1167,1028,0
2015-02-23,1171,1173,1168.25,1173,385,0
2015-02-24,1170.01,1176.97,1169.01,1175.95,1469,0
2015-02-25,1176,1180,1171.01,1173.42,5085,0
2015-02-26,1179,1179,1167.78,1167.78,4898,0
2015-02-27,1175.3,1175.3,1165.25,1166,9478,0
2015-03-02,1169.55,1173,1167.51,1172,1025,0
2015-03-03,1170.99,1177.25,1170,1177.25,2835,0
2015-03-04,1177.25,1177.25,1164,1164,10328,0
2015-03-05,1169.9,1174.45,1169.9,1174.24,781,0
2015-03-06,1170.5,1170.5,1160.1,1162,3088,0
2015-03-09,1164,1164,1161,1162,269,0
2015-03-10,1161,1164.7,1160,1160,3850,0
2015-03-11,1160.01,1164.4,1160.01,1164,319,0
2015-03-12,1162.04,1167,1160.01,1160.01,1628,0
2015-03-13,1161.98,1162.5,1155.01,1161.25,4015,0
2015-03-16,1159.98,1160.61,1157.04,1158.75,1380,0
2015-03-17,1161,1161.25,1158.31,1160,2081,0
2015-03-18,1165,1165,1157,1159.84,11698,0
2015-03-19,1161.21,1163.98,1158.57,1160,3492,0
2015-03-20,1161.25,1168.18,1161.25,1163.11,3631,0
2015-03-23,1163,1173.98,1163,1173.98,5646,0
2015-03-24,1168.5,1179,1167,1170,8007,0
2015-03-25,1168.27,1177,1168.27,1171,1211,0
2015-03-26,1170.6,1170.61,1167,1167.05,4149,0
2015-03-27,1165,1175,1165,1173.94,4318,0
2015-03-30,1155.7,1162.75,1155,1158.9,4978,0
2015-03-31,1159.99,1160,1155.06,1157,32952,0
2015-04-01,1157.06,1165,1157.06,1165,802,0
2015-04-02,1163.51,1164.9,1161,1164,2438,0
2015-04-06,1164.98,1165.15,1160.1,1161.03,4436,0
2015-04-07,1161.34,1164,1160,1160,2810,0
2015-04-08,1161,1163.99,1157,1162.5,3542,0
2015-04-09,1162.9,1162.9,1160.03,1160.03,541,0
2015-04-10,1161.25,1181,1160.03,1181,2804,0
2015-04-13,1172,1174,1162,1162,11629,0
2015-04-14,1165.7,1170.13,1164,1170,3760,0
2015-04-15,1170,1170.02,1167.15,1168,3858,0
2015-04-16,1169,1170,1165.17,1170,14325,0
2015-04-17,1166.8,1175,1164,1165,7921,0
2015-04-20,1165,1169,1163.01,1163.01,863,0
2015-04-21,1166.94,1168.7,1162,1165,1913,0
2015-04-22,1163.95,1163.95,1157.01,1162.93,3070,0
2015-04-23,1162.43,1164.85,1160.05,1163.5,3366,0
2015-04-24,1163,1163.49,1163,1163.49,129,0
2015-04-27,1165.75,1165.75,1161.52,1163.5,1994,0
2015-04-28,1161.52,1161.55,1157.31,1158.48,2349,0
2015-04-29,1157.75,1159.95,1151.87,1158,5535,0
2015-04-30,1156.99,1159,1151.87,1159,3532,0
2015-05-01,1158.9,1158.9,1153.02,1155,350,0
2015-05-04,1157,1158.74,1146.01,1147.5,3701,0
2015-05-05,1154.55,1154.55,1141.92,1142,3462,0
2015-05-06,1148.69,1148.69,1133.23,1140,7475,0
2015-05-07,1143,1149,1137,1147,3610,0
2015-05-08,1145.02,1154,1142.5,1145.01,3719,0
2015-05-11,1146.26,1150,1132.3,1132.3,5760,0
2015-05-12,1130,1137,1123,1133,3673,0
2015-05-13,1134.98,1136.75,1130,1134,1096,0
2015-05-14,1133,1142,1133,1139.69,1119,0
2015-05-15,1144,1150,1140.1,1150,706,0
2015-05-18,1146.75,1146.75,1143.55,1145,1395,0
2015-05-19,1141.22,1145,1135,1140.9,2391,0
2015-05-20,1140.01,1148,1140.01,1144.01,1292,0
2015-05-21,1147.39,1147.5,1143,1145,1688,0
2015-05-22,1143.5,1148,1143.25,1144.05,1125,0
2015-05-26,1143.79,1147.5,1143.79,1145.5,5203,0
2015-05-27,1149,1149,1145.5,1146,2330,0
2015-05-28,1145.53,1149.5,1142,1142,3678,0
2015-05-29,1142.01,1149.49,1142.01,1145.5,283,0
2015-06-01,1148.98,1149.25,1146,1146.32,731,0
2015-06-02,1145.5,1147.95,1141.5,1141.5,1780,0
2015-06-03,1142.05,1144.98,1141,1143.4,1574,0
2015-06-04,1143.4,1146.99,1142,1143,515,0
2015-06-05,1143,1145,1139,1140.05,2193,0
2015-06-08,1140.7,1144.99,1131.5,1134.98,3311,0
2015-06-09,1136.95,1137,1127.02,1133.45,2053,0
2015-06-10,1132,1134.5,1128.79,1131.15,1160,0
2015-06-11,1133.69,1137,1129.51,1137,1766,0
2015-06-12,1134.5,1137.45,1133.75,1136,788,0
2015-06-15,1136,1136,1133.14,1134,483,0
2015-06-16,1133.5,1139,1133,1136.2,2361,0
2015-06-17,1134.25,1135.05,1130.05,1134,2289,0
2015-06-18,1140,1140,1133.06,1134.99,2648,0
2015-06-19,1135.01,1139.9,1135.01,1138,2304,0
2015-06-22,1137,1137,1132.15,1134,1159,0
2015-06-23,1130.38,1138.75,1130.38,1134.75,886,0
2015-06-24,1134.05,1142,1134.05,1136,861,0
2015-06-25,1142.69,1143.99,1132,1133,1889,0
2015-06-26,1134.99,1137.5,1132.99,1136.99,508,0
2015-06-29,1117.5,1122.74,1117,1118.8,1096,0
2015-06-30,1119,1119,1112,1112,3532,0
2015-07-01,1113,1119,1109.1,1112.5,1342,0
2015-07-02,1112.2,1112.41,1107,1109.15,3023,0
2015-07-06,1111.5,1119,1106.79,1112.98,1117,0
2015-07-07,1110,1116.92,1109.25,1110,736,0
2015-07-08,1110.05,1114,1110.04,1112.79,393,0
2015-07-09,1110.25,1113.22,1110.25,1112,1406,0
2015-07-10,1112,1115,1109,1114.99,1273,0
2015-07-13,1111.65,1114.69,1111.5,1114.69,476,0
2015-07-14,1115,1115,1111.51,1112.3,601,0
2015-07-15,1114.42,1115.5,1109.2,1114.57,2690,0
2015-07-16,1115.06,1118,1113.75,1113.75,5004,0
2015-07-17,1115.01,1118.5,1112.5,1115.13,1620,0
2015-07-20,1115.37,1118.25,1115.31,1116.65,660,0
2015-07-21,1116.73,1116.73,1112.36,1112.5,6447,0
2015-07-22,1112.5,1112.5,1111,1112,3274,0
2015-07-23,1112,1114.9,1110,1114,4785,0
2015-07-24,1110.2,1116,1110.2,1115.44,2551,0
2015-07-27,1116,1116.99,1116,1116.25,778,0
2015-07-28,1116.25,1116.68,1114.5,1114.75,443,0
2015-07-29,1116.5,1116.68,1115.1,1116,920,0
2015-07-30,1114.3,1117,1107,1107,2666,0
2015-07-31,1111.75,1115,1111.12,1112.05,1806,0
2015-08-03,1114.99,1116.68,1113.4,1113.4,1326,0
2015-08-04,1116.79,1120.33,1115,1118,1170,0
2015-08-05,1119,1119.98,1117.5,1119,1074,0
2015-08-06,1116.15,1118.95,1115.19,1116,2510,0
2015-08-07,1118.36,1118.36,1112.77,1115.96,459,0
2015-08-10,1114,1118.31,1113.25,1115,1000,0
2015-08-11,1118.36,1118.36,1114,1117,4364,0
2015-08-12,1116.13,1117,1112.36,1116,1576,0
2015-08-13,1117.96,1118.3,1113.5,1114.97,1904,0
2015-08-14,1117.85,1118.73,1115.25,1118.73,1585,0
2015-08-17,1115.52,1119.99,1115.5,1118,3986,0
2015-08-18,1120,1120,1109.25,1110.95,3371,0
2015-08-19,1108.1,1113,1107,1110,5749,0
2015-08-20,1109.55,1113,1109.55,1111.5,5814,0
2015-08-21,1112,1113.9,1108.96,1112.01,3275,0
2015-08-24,1110.72,1120,1100.32,1110,8482,0
2015-08-25,1113,1116.01,1105.3,1106.01,11737,0
2015-08-26,1110,1110,1094.01,1098.78,6437,0
2015-08-27,1096.51,1103,1096.51,1100,5578,0
2015-08-28,1100.65,1105,1099.05,1102.41,2892,0
2015-08-31,1104.8,1109.99,1104,1105.02,2598,0
2015-09-01,1105.88,1106.89,1101.26,1104.42,7995,0
2015-09-02,1106.84,1106.84,1093.01,1093.01,17016,0
2015-09-03,1096.5,1100,1091,1092.98,5461,0
2015-09-04,1093.01,1095.5,1092,1092,4480,0
2015-09-08,1092,1096.95,1086.3,1086.3,2725,0
2015-09-09,1086.65,1089,1083.17,1085.33,1192,0
2015-09-10,1087.75,1091.75,1084,1089.84,1031,0
2015-09-11,1088.03,1091.92,1085,1085.05,874,0
2015-09-14,1085,1091,1085,1087.47,2881,0
2015-09-15,1087.46,1089.74,1085,1086.74,1137,0
2015-09-16,1085.05,1088,1080.15,1086,2375,0
2015-09-17,1085.89,1091,1082,1091,2763,0
2015-09-18,1089,1099,1089,1093.12,2167,0
2015-09-21,1095.5,1098.95,1092,1096,1465,0
2015-09-22,1097,1106,1095,1100,5610,0
2015-09-23,1101.99,1103,1099,1100,1629,0
2015-09-24,1099.01,1107.99,1096.77,1104.6,6461,0
2015-09-25,1103.7,1108,1101.07,1106,1543,0
2015-09-28,1105,1106,1100,1104.49,2263,0
2015-09-29,1090,1090,1075.35,1075.35,7209,0
2015-09-30,1076,1080,1072,1077,4427,0
2015-10-01,1078,1078.5,1070.12,1070.12,3804,0
2015-10-02,1072,1076.4,1072,1073.5,4363,0
2015-10-05,1073.47,1075.99,1072,1073.25,6203,0
2015-10-06,1071.2,1073.89,1070.05,1070.99,1616,0
2015-10-07,1073,1073,1070.5,1071.5,11555,0
2015-10-08,1074,1074,1070.5,1072,5923,0
2015-10-09,1072.5,1076,1072.48,1076,7260,0
2015-10-12,1080,1084,1077.25,1080,10422,0
2015-10-13,1081.45,1091.99,1081.15,1091.98,6229,0
2015-10-14,1094.45,1099.94,1093,1099,4144,0
2015-10-15,1096,1098.33,1093,1097.9,8546,0
2015-10-16,1097.79,1100,1095,1099.25,3392,0
2015-10-19,1099.89,1099.89,1095,1096.5,3146,0
2015-10-20,1098.87,1098.99,1094.56,1095.03,3172,0
2015-10-21,1098,1103.99,1097,1099,2581,0
2015-10-22,1101.98,1107,1100,1107,2598,0
2015-10-23,1105.3,1113,1104.01,1108,2593,0
2015-10-26,1108,1113,1107.07,1111,1921,0
2015-10-27,1112.96,1112.96,1107,1107.9,5324,0
2015-10-28,1108.98,1112.85,1107.5,1112.5,5560,0
2015-10-29,1111.5,1111.5,1100,1103.59,4691,0
2015-10-30,1103.87,1107,1101.07,1104.78,1428,0
2015-11-02,1105,1107.5,1101.32,1104.97,1661,0
2015-11-03,1104.93,1108.49,1101.65,1108.49,3808,0
2015-11-04,1107,1110.82,1106.7,1109.6,3699,0
2015-11-05,1109.6,1111,1106.02,1106.02,1478,0
2015-11-06,1106.4,1107.74,1097.15,1101.99,6896,0
2015-11-09,1098.4,1103.75,1085.06,1088.3,14451,0
2015-11-10,1093,1101.99,1088,1099.99,6433,0
2015-11-11,1098.94,1100,1095.25,1098,560,0
2015-11-12,1097.95,1105,1097.94,1102.86,1358,0
2015-11-13,1100.51,1108.99,1100.51,1108.99,2003,0
2015-11-16,1108.9,1110.45,1108.2,1110,4787,0
2015-11-17,1105.66,1110.9,1105.25,1110.35,1573,0
2015-11-18,1110.9,1113,1108.41,1112.9,1746,0
2015-11-19,1113.93,1114,1110.02,1113,1671,0
2015-11-20,1113.95,1116,1112,1115.96,1451,0
2015-11-23,1116.96,1118.93,1114,1117.8,5881,0
2015-11-24,1118.54,1118.93,1115.65,1118.92,1340,0
2015-11-25,1119.5,1122,1118.02,1121.99,1572,0
2015-11-27,1121.99,1122,1119,1119.14,490,0
2015-11-30,1123.75,1123.75,1116,1122,1755,0
2015-12-01,1123.4,1124,1119,1122.5,1489,0
2015-12-02,1122.5,1122.51,1119,1119,1938,0
2015-12-03,1118.95,1119.75,1107.3,1112.84,4620,0
2015-12-04,1114.44,1117.99,1112.06,1115,2081,0
2015-12-07,1115,1119,1115,1118.94,3135,0
2015-12-08,1118.94,1119,1115,1117.5,3356,0
2015-12-09,1117.6,1118.5,1117,1117.5,2021,0
2015-12-10,1118.95,1118.95,1114,1114,3947,0
2015-12-11,1117,1117.97,1114,1116.5,1052,0
2015-12-14,1116.5,1116.5,1097,1102.99,5930,0
2015-12-15,1108.69,1109.75,1095.1,1100.23,2912,0
2015-12-16,1104.86,1104.86,1096,1096.01,4546,0
2015-12-17,1098.84,1104,1098.84,1101.2,7291,0
2015-12-18,1102,1108.75,1095.06,1100,10368,0
2015-12-21,1102.99,1105,1099.79,1103.95,6217,0
2015-12-22,1104.45,1104.45,1097,1099.36,7761,0
2015-12-23,1101,1104.48,1099,1100.67,5083,0
2015-12-24,1104.48,1107.72,1099.75,1105.28,4965,0
2015-12-28,1110,1115.99,1106.3,1114.05,7584,0
2015-12-29,1099,1099.97,1092.06,1093,11020,0
2015-12-30,1092.4,1092.4,1088,1088,7539,0
2015-12-31,1089.92,1097.5,1088,1093.27,2275,0
2016-01-04,1099.4,1107.99,1096.24,1104.1,8338,0
2016-01-05,1107.44,1119.42,1107,1118.8,8446,0
2016-01-06,1122.75,1130,1115,1124.9,20035,0
2016-01-07,1122,1123.99,1118.02,1123.99,11139,0
2016-01-08,1122.54,1123.99,1119.05,1120.44,6394,0
2016-01-11,1121.89,1122.5,1115,1117.5,10191,0
2016-01-12,1119.85,1121,1115.9,1116,15480,0
2016-01-13,1119.2,1119.5,1115.02,1115.63,3718,0
2016-01-14,1116.77,1118,1111.65,1114.5,6157,0
2016-01-15,1114.8,1115.97,1110,1111,5371,0
2016-01-19,1111.5,1111.5,1111.5,1111.5,0,0
2016-01-20,1111.85,1117,1100.1,1106,7680,0
2016-01-21,1107.03,1108.99,1096.01,1099.9,25180,0
2016-01-22,1104,1106.43,1098.5,1099.98,10224,0
2016-01-25,1097,1103.5,1097,1097.25,6629,0
2016-01-26,1099,1102,1096.51,1097.52,16327,0
2016-01-27,1098,1100,1096,1096.01,13288,0
2016-01-28,1099.3,1103,1093.2,1093.2,16551,0
2016-01-29,1095.1,1103,1095,1097.08,12123,0
2016-02-01,1099.8,1101,1097.93,1101,5121,0
2016-02-02,1103.58,1103.58,1098.05,1100,9953,0
2016-02-03,1102,1102,1095.05,1098,11631,0
2016-02-04,1098.8,1102,1097,1098.73,9812,0
2016-02-05,1099.8,1101,1095,1098.99,15586,0
2016-02-08,1099.64,1099.64,1092,1093,29847,0
2016-02-09,1093.8,1093.92,1085,1088,9632,0
2016-02-10,1091.69,1093,1088.01,1091,5151,0
2016-02-11,1088,1088.8,1064,1070.25,14551,0
2016-02-12,1070,1082,1070,1077,17736,0
2016-02-16,1081.75,1087.98,1081.42,1087.95,5426,0
2016-02-17,1088,1089.99,1073.5,1073.5,5038,0
2016-02-18,1082,1087,1082,1085.9,4389,0
2016-02-19,1085,1085,1080.5,1083.69,6062,0
2016-02-22,1085,1087.5,1082,1084.98,6652,0
2016-02-23,1084.99,1086.49,1083,1086,7033,0
2016-02-24,1085.53,1085.75,1078.2,1085.73,5586,0
2016-02-25,1086.99,1091.9,1080,1091.3,8755,0
2016-02-26,1090.99,1097,1090.99,1095.9,3150,0
2016-02-29,1096.38,1102.99,1093,1101.55,2917,0
2016-03-01,1101.99,1110,1101.5,1109.99,8328,0
2016-03-02,1109.95,1112.88,1106,1110,11464,0
2016-03-03,1109,1114,1109,1113.98,6861,0
2016-03-04,1115.88,1115.88,1107.01,1109,3308,0
2016-03-07,1113,1115,1110,1113.96,2088,0
2016-03-08,1113.9,1114,1111,1113,5394,0
2016-03-09,1111.75,1114.5,1111.75,1113.5,5752,0
2016-03-10,1114.49,1114.49,1112,1114,1574,0
2016-03-11,1114.65,1115,1112.1,1113.46,8413,0
2016-03-14,1113.8,1114.8,1111.6,1113,3724,0
2016-03-15,1114,1114.79,1112.2,1112.5,7676,0
2016-03-16,1113.6,1118,1113.5,1117.6,1964,0
2016-03-17,1117.6,1124.34,1116,1123.01,3996,0
2016-03-18,1126,1129.93,1122.71,1129.69,3180,0
2016-03-21,1132.99,1132.99,1127,1132.05,4117,0
2016-03-22,1132.75,1138.9,1132.75,1136.85,4266,0
2016-03-23,1136.75,1139,1135,1138.5,4504,0
2016-03-24,1139,1142.5,1138,1138.97,8017,0
2016-03-28,1138.8,1143,1136.5,1142.9,5345,0
2016-03-29,1142,1150,1142,1146.19,3847,0
2016-03-30,1133,1135.48,1129,1130,5817,0
2016-03-31,1134.5,1139,1129,1138,4686,0
2016-04-01,1138,1140.5,1136.2,1138.45,4525,0
2016-04-04,1139,1140,1136.5,1136.51,8767,0
2016-04-05,1139.9,1140.75,1136,1138.75,4742,0
2016-04-06,1139.99,1140,1138,1138.75,3215,0
2016-04-07,1139.33,1139.5,1135,1138,7208,0
2016-04-08,1139.44,1139.5,1137.11,1138,3528,0
2016-04-11,1138.04,1140.9,1137.5,1140.9,9658,0
2016-04-12,1140.95,1151,1138.9,1148,16155,0
2016-04-13,1148,1153,1145.67,1153,3382,0
2016-04-14,1153,1158,1150,1158,2298,0
2016-04-15,1159.98,1163.95,1155.26,1163.75,4575,0
2016-04-18,1164.99,1165.39,1156,1159,7547,0
2016-04-19,1160,1163.7,1156.51,1157.01,5344,0
2016-04-20,1160,1162.99,1155.97,1158,2283,0
2016-04-21,1157.98,1163,1156,1157.2,3736,0
2016-04-22,1162.77,1162.77,1157.5,1160,4472,0
2016-04-25,1161.49,1165,1158,1165,7506,0
2016-04-26,1166,1166,1163,1163.1,1888,0
2016-04-27,1165.45,1170.1,1163.01,1169.07,4353,0
2016-04-28,1171,1178.46,1169.71,1173,8207,0
2016-04-29,1175.99,1178.96,1171.51,1178.3,3219,0
2016-05-02,1177.99,1180.38,1171.99,1177.5,6939,0
2016-05-03,1176,1176.5,1170,1171,5468,0
2016-05-04,1170.01,1176.44,1170,1171.95,2786,0
2016-05-05,1171.21,1179.9,1171.21,1176,3729,0
2016-05-06,1176,1185,1174,1178.01,3064,0
2016-05-09,1184,1186.99,1175,1176.02,3638,0
2016-05-10,1179.8,1185.78,1179.4,1183,3590,0
2016-05-11,1184.9,1192.52,1182.41,1187,4698,0
2016-05-12,1191.5,1192.91,1188,1192,3593,0
2016-05-13,1192,1193.64,1188.01,1193.64,1777,0
2016-05-16,1194.99,1195,1190,1192.5,3536,0
2016-05-17,1193.64,1196.93,1191,1193,4472,0
2016-05-18,1192.01,1196.47,1185,1185,3650,0
2016-05-19,1188.25,1191,1173.22,1177,4514,0
2016-05-20,1175.32,1179.95,1174,1175.99,4184,0
2016-05-23,1178.97,1178.97,1174.1,1175.25,5413,0
2016-05-24,1175.15,1175.25,1165,1165,52751,0
2016-05-25,1166.01,1172,1165,1167,1785,0
2016-05-26,1167.96,1167.96,1154,1157.5,42775,0
2016-05-27,1157.25,1157.5,1153,1157.5,3425,0
2016-05-31,1159.9,1159.99,1155.02,1155.5,6793,0
2016-06-01,1156,1160,1156,1159,6302,0
2016-06-02,1159.87,1162,1158.07,1160,7597,0
2016-06-03,1159.2,1170,1159.2,1168,11755,0
2016-06-06,1169,1172,1167,1169.35,2758,0
2016-06-07,1172,1175,1170.02,1174.45,3851,0
2016-06-08,1175,1179,1172.11,1179,2943,0
2016-06-09,1178.75,1187.74,1177.97,1182.6,3583,0
2016-06-10,1184,1185.59,1180.85,1184,2558,0
2016-06-13,1184,1189.99,1183.01,1188.74,3358,0
2016-06-14,1188.99,1189.8,1181,1185.22,3535,0
2016-06-15,1188.11,1194.49,1185.25,1193,2751,0
2016-06-16,1192.7,1203,1190.42,1203,5737,0
2016-06-17,1204,1205.99,1195,1196.99,5171,0
2016-06-20,1199.93,1201.7,1190.11,1196,10044,0
2016-06-21,1195.9,1196,1193,1195,4226,0
2016-06-22,1196,1196,1185,1188.01,8601,0
2016-06-23,1188.1,1195.47,1185.01,1189.99,2909,0
2016-06-24,1182,1194.34,1178.94,1190,11146,0
2016-06-27,1187,1192.5,1184.85,1190.5,7417,0
2016-06-28,1192.48,1199.81,1192.48,1195.24,7565,0
2016-06-29,1182.9,1190,1175,1183.97,19166,0
2016-06-30,1180.72,1198,1180.72,1195,17488,0
2016-07-01,1197,1225,1195.99,1222,20995,0
2016-07-05,1220,1269.47,1220,1252.2,10057,0
2016-07-06,1256,1258,1235,1240,65033,0
2016-07-07,1245.59,1245.59,1225,1229.2,25597,0
2016-07-08,1228.08,1233,1221.57,1229.85,32634,0
2016-07-11,1230.51,1233,1222,1222.05,7527,0
2016-07-12,1226.87,1226.87,1206.2,1209,28668,0
2016-07-13,1208,1212,1203.89,1212,69327,0
2016-07-14,1210.42,1222.5,1210,1213,9456,0
2016-07-15,1214.96,1215.13,1201,1205.06,24959,0
2016-07-18,1208,1209.3,1199,1202,9601,0
2016-07-19,1203.47,1208.46,1201,1205,6535,0
2016-07-20,1207.66,1211,1204,1210,14080,0
2016-07-21,1212,1212,1205.01,1209,13553,0
2016-07-22,1210.27,1212,1205.7,1210,16724,0
2016-07-25,1210.07,1212.99,1208,1210,10728,0
2016-07-26,1210.8,1211,1205.25,1205.86,88894,0
2016-07-27,1209,1210.35,1205.5,1207,8555,0
2016-07-28,1209.85,1209.85,1204,1205,32329,0
2016-07-29,1205,1207.99,1204.5,1206.25,24348,0
2016-08-01,1207.49,1207.49,1204.05,1206,4272,0
2016-08-02,1207,1207,1203.3,1204.21,7643,0
2016-08-03,1204.12,1206,1196.01,1201.9,21885,0
2016-08-04,1201.73,1210.88,1201,1207.51,14075,0
2016-08-05,1208.75,1208.75,1203.01,1205.06,8867,0
2016-08-08,1204.22,1210.71,1204.22,1210.33,3638,0
2016-08-09,1211.03,1220.84,1209.68,1220,9174,0
2016-08-10,1220.85,1233,1218,1233,13465,0
2016-08-11,1232.5,1241,1226.15,1233.85,9625,0
2016-08-12,1234.95,1236.44,1229.84,1229.89,9043,0
2016-08-15,1228,1231.99,1220.02,1226,5731,0
2016-08-16,1228.8,1228.8,1221.38,1226,11100,0
2016-08-17,1228.17,1235.44,1224,1224,16308,0
2016-08-18,1224.4,1229.99,1198.15,1223,35397,0
2016-08-19,1224.4,1229,1222.96,1227.64,4426,0
2016-08-22,1229.39,1236,1226.15,1236,5506,0
2016-08-23,1231.1,1237.94,1231,1231,4668,0
2016-08-24,1233.6,1239,1231.1,1231.51,7841,0
2016-08-25,1233.4,1234.99,1226.51,1232,9412,0
2016-08-26,1232.6,1234.4,1222.51,1232,12038,0
2016-08-29,1232,1234.48,1227.05,1234.48,5188,0
2016-08-30,1234.48,1240,1234,1238.25,4265,0
2016-08-31,1238.29,1240.99,1235.01,1240.99,4628,0
2016-09-01,1241,1241,1235.5,1238,5358,0
2016-09-02,1239,1240.8,1235.5,1240.8,4386,0
2016-09-06,1240.67,1249,1239.35,1249,4804,0
2016-09-07,1249.8,1254,1245.25,1254,7369,0
2016-09-08,1251.01,1253,1245,1250,11778,0
2016-09-09,1246.01,1246.01,1230,1234.69,16111,0
2016-09-12,1235.75,1239.99,1225.3,1238.99,12663,0
2016-09-13,1235,1238,1225.3,1228.94,22460,0
2016-09-14,1229.9,1231.45,1225,1225.5,12940,0
2016-09-15,1225,1226.99,1207,1221.89,14407,0
2016-09-16,1223.65,1224.99,1214.6,1224.5,4329,0
2016-09-19,1224.5,1230,1222.01,1224.1,3739,0
2016-09-20,1225.31,1230,1220.01,1224.99,8500,0
2016-09-21,1223.43,1232.97,1221,1229.8,9931,0
2016-09-22,1234.01,1238.77,1233,1238,3434,0
2016-09-23,1237.8,1240,1234.75,1240,2060,0
2016-09-26,1239.53,1244,1235,1244,4491,0
2016-09-27,1243.39,1247.9,1240,1245,6951,0
2016-09-28,1231,1233.99,1227,1230.89,5731,0
2016-09-29,1231.75,1236.73,1215,1215,16093,0
2016-09-30,1219.96,1227.99,1209.27,1220.84,13980,0
2016-10-03,1222.6,1225.5,1219.5,1221.98,3076,0
2016-10-04,1220,1224.84,1218.01,1219.01,6584,0
2016-10-05,1220.5,1220.5,1211.21,1215.5,3181,0
2016-10-06,1215,1218,1212,1215,3375,0
2016-10-07,1216.99,1221.99,1210.21,1217.83,3642,0
2016-10-10,1215.54,1218,1209.85,1210,5159,0
2016-10-11,1209,1214.5,1204,1206,5039,0
2016-10-12,1206.02,1210,1202.16,1205.5,7426,0
2016-10-13,1206.49,1208,1204,1207,2944,0
2016-10-14,1208,1211.5,1204.5,1205,6051,0
2016-10-17,1208.9,1217.49,1205.5,1216.5,8154,0
2016-10-18,1221.4,1225,1218.84,1223,7860,0
2016-10-19,1223.9,1238.98,1223.9,1234.9,14768,0
2016-10-20,1235.98,1237,1232,1234,8809,0
2016-10-21,1232,1235,1230,1230,7024,0
2016-10-24,1232.02,1236.74,1230.5,1236.33,3072,0
2016-10-25,1235.74,1239.49,1233,1238,4177,0
2016-10-26,1239,1241.59,1235,1237,6905,0
2016-10-27,1234,1236.75,1227.5,1230,5698,0
2016-10-28,1230.35,1232,1228,1230,5100,0
2016-10-31,1227.5,1236.99,1227.5,1231,4467,0
2016-11-01,1231.26,1235.8,1225,1226.5,7892,0
2016-11-02,1228.87,1229,1222.01,1223.2,5415,0
2016-11-03,1223.11,1229,1220,1223.71,2057,0
2016-11-04,1225.89,1228.91,1220,1221.5,3917,0
2016-11-07,1228,1229.29,1221,1224.7,2720,0
2016-11-08,1223.15,1227.1,1220.5,1223,3542,0
2016-11-09,1217.95,1219.5,1202.01,1205,13866,0
2016-11-10,1200,1201.25,1165.01,1170,38364,0
2016-11-11,1166.2,1171,1139,1147.04,31968,0
2016-11-14,1143.25,1143.25,1116,1128.99,47411,0
2016-11-15,1127,1160.75,1126.01,1156.7,34195,0
2016-11-16,1159.78,1194,1151.5,1174,38724,0
2016-11-17,1181.4,1185,1170.5,1182.49,8814,0
2016-11-18,1180.35,1180.35,1170,1170.6,2954,0
2016-11-21,1170.12,1192.93,1170.12,1184.8,9791,0
2016-11-22,1187.9,1188,1177.01,1179.25,8860,0
2016-11-23,1175,1179,1167,1173,11570,0
2016-11-25,1173.59,1186.9,1173,1185.99,1982,0
2016-11-28,1185,1189,1180,1185,12801,0
2016-11-29,1181.05,1189,1179.18,1186.01,11415,0
2016-11-30,1179.23,1184.99,1166.36,1170.42,9859,0
2016-12-01,1168.7,1168.7,1140.74,1152.25,12317,0
2016-12-02,1156.89,1168.2,1151,1159.9,7554,0
2016-12-05,1160.39,1168.97,1158.02,1159,5077,0
2016-12-06,1159.01,1167.78,1157.01,1166.73,5618,0
2016-12-07,1166.02,1168,1160,1165,9400,0
2016-12-08,1163.45,1164.97,1151,1151,5414,0
2016-12-09,1154.6,1157.93,1135.3,1136.5,4716,0
2016-12-12,1135.01,1147,1131,1147,5954,0
2016-12-13,1145,1156,1142.45,1153.95,7687,0
2016-12-14,1153.48,1163,1146,1146,7234,0
2016-12-15,1139,1152.47,1138.54,1149.9,4574,0
2016-12-16,1146.05,1177.1,1145,1170.03,29264,0
2016-12-19,1170.27,1171.7,1164,1169,6263,0
2016-12-20,1170,1173.98,1166,1169,4475,0
2016-12-21,1168,1178,1165,1169.8,10745,0
2016-12-22,1174,1174,1167.01,1170.28,7483,0
2016-12-23,1172,1174.94,1167,1170,11579,0
2016-12-27,1169,1176.5,1169,1171.75,5197,0
2016-12-28,1156.75,1158.75,1152.01,1158.75,2750,0
2016-12-29,1159.85,1164.99,1154.02,1163.9,6995,0
2016-12-30,1162.99,1167,1160.12,1166.8,5114,0
2017-01-03,1171.89,1173.9,1161.01,1173.9,12368,0
2017-01-04,1173.02,1195,1173,1193,10332,0
2017-01-05,1191.15,1191.15,1179,1184,20356,0
2017-01-06,1180.75,1190,1176.5,1185,15940,0
2017-01-09,1188,1189.99,1186.94,1188.39,6889,0
2017-01-10,1188.32,1190.1,1179.97,1180.3,6702,0
2017-01-11,1183,1188,1180.06,1186.9,6859,0
2017-01-12,1188.75,1192.68,1181.27,1189.99,9669,0
2017-01-13,1182.66,1189,1182.65,1184.65,2434,0
2017-01-17,1182.65,1194.95,1182.65,1190.1,5094,0
2017-01-18,1193.49,1193.49,1182.38,1182.39,9761,0
2017-01-19,1181.27,1181.64,1171.32,1178,4072,0
2017-01-20,1178.65,1182,1170,1174.5,3922,0
2017-01-23,1173.16,1181.49,1172.03,1181.49,3669,0
2017-01-24,1181.5,1181.99,1177.58,1178.56,2374,0
2017-01-25,1181,1184,1174,1178,11538,0
2017-01-26,1178.03,1182,1176,1180,2064,0
2017-01-27,1179.01,1188.88,1177,1185.3,10160,0
2017-01-30,1183,1190,1181.2,1190,5340,0
2017-01-31,1185.01,1193,1185,1192.72,7574,0
2017-02-01,1192.25,1194.49,1188,1192,6801,0
2017-02-02,1190.01,1193.75,1188,1189.02,6924,0
2017-02-03,1191.74,1200,1191.02,1193,26256,0
2017-02-06,1193.02,1199.99,1190.5,1195.25,5170,0
2017-02-07,1193,1198.99,1191.05,1195,5556,0
2017-02-08,1193.07,1199.9,1193.07,1195.75,8726,0
2017-02-09,1196.3,1200.96,1192.1,1195.97,6454,0
2017-02-10,1192.75,1195.99,1192.25,1193.5,3381,0
2017-02-13,1193,1195,1190,1192.2,3336,0
2017-02-14,1191.01,1195.99,1180.01,1189.99,8225,0
2017-02-15,1183.05,1183.89,1172.01,1172.01,16785,0
2017-02-16,1173.6,1182.75,1173.6,1180,4469,0
2017-02-17,1177,1187.97,1177,1186,7064,0
2017-02-21,1185.03,1186.49,1178.01,1180,8403,0
2017-02-22,1180.01,1185.97,1177.1,1181.9,11919,0
2017-02-23,1177.25,1183.99,1177.25,1180,7577,0
2017-02-24,1179.9,1186.8,1179.9,1185.5,3717,0
2017-02-27,1186.49,1187,1178.52,1183.93,15043,0
2017-02-28,1183.93,1190,1180,1190,9993,0
2017-03-01,1187.8,1202.59,1179,1188,39014,0
2017-03-02,1189,1189,1184,1188.49,2585,0
2017-03-03,1188,1189.99,1185.25,1187.43,1616,0
2017-03-06,1186.5,1189.9,1183,1186,6826,0
2017-03-07,1187.99,1190,1185,1185,5332,0
2017-03-08,1184.01,1184.01,1178,1178,5913,0
2017-03-09,1176,1179.99,1168,1173.2,5145,0
2017-03-10,1173.6,1182.5,1173.5,1179,9307,0
2017-03-13,1181.75,1183.95,1179.44,1182.37,6374,0
2017-03-14,1182,1187.25,1181.51,1187.19,6349,0
2017-03-15,1188.5,1195,1185,1187.03,4503,0
2017-03-16,1195,1198.35,1187.03,1193.74,5806,0
2017-03-17,1194.15,1200.63,1193.75,1200.25,16359,0
2017-03-20,1201.06,1203.25,1195.11,1198,4240,0
2017-03-21,1200.57,1202.5,1197.75,1200,6805,0
2017-03-22,1200,1202.5,1196,1201.8,3745,0
2017-03-23,1200,1202,1197.53,1201.59,3820,0
2017-03-24,1199.2,1205.89,1199.01,1200,5164,0
2017-03-27,1201.86,1207.96,1200,1202.51,9782,0
2017-03-28,1202,1208.59,1202,1206,6318,0
2017-03-29,1192.65,1200.36,1190.01,1200,7975,0
2017-03-30,1196.31,1200,1192.61,1197,2759,0
2017-03-31,1195,1199.86,1195,1195.06,3333,0
2017-04-03,1197.01,1208.4,1197.01,1205,2720,0
2017-04-04,1203,1207.79,1200,1202,3011,0
2017-04-05,1204.84,1206,1200,1200.11,4509,0
2017-04-06,1203.67,1206.85,1198,1202.64,4955,0
2017-04-07,1202.25,1207.36,1202.25,1202.96,1942,0
2017-04-10,1203.59,1209.99,1203.59,1208,1916,0
2017-04-11,1208,1213.5,1205.01,1205.01,2558,0
2017-04-12,1207.45,1213.14,1205.1,1209.6,5086,0
2017-04-13,1207,1209.65,1205.31,1207.78,3870,0
2017-04-17,1210.69,1214.99,1208.02,1212.82,3144,0
2017-04-18,1214.55,1218.29,1209,1209,6329,0
2017-04-19,1212.74,1217.97,1208,1211,2690,0
2017-04-20,1212.99,1217.69,1203.51,1208,4163,0
2017-04-21,1210.62,1214.2,1206.4,1211,2748,0
2017-04-24,1213.76,1217,1208,1211,3048,0
2017-04-25,1209.33,1214,1209.05,1213.7,2020,0
2017-04-26,1214,1217.23,1214,1215.5,2499,0
2017-04-27,1217.6,1220,1216,1217.57,45162,0
2017-04-28,1220,1222.98,1190.68,1213.42,15305,0
2017-05-01,1214.5,1214.92,1207.5,1208.8,5112,0
2017-05-02,1208.45,1209.86,1205,1207.49,8066,0
2017-05-03,1208.86,1208.97,1203.56,1208.28,4499,0
2017-05-04,1207,1208.53,1203.7,1205,2470,0
2017-05-05,1204,1219,1202.3,1215.06,15463,0
2017-05-08,1218,1221,1215,1220.7,2806,0
2017-05-09,1222.5,1225.93,1202.5,1214.1,35131,0
2017-05-10,1215,1222.13,1210,1213.49,16425,0
2017-05-11,1211,1217.25,1209,1217.24,2748,0
2017-05-12,1217.24,1222.99,1215.5,1222.99,3823,0
2017-05-15,1220.05,1227.5,1220,1225,6944,0
2017-05-16,1222.68,1227,1222,1227,1301,0
2017-05-17,1226.99,1227.8,1220.25,1227.8,3129,0
2017-05-18,1228.26,1228.26,1220,1228.12,3919,0
2017-05-19,1227.79,1234.99,1227.79,1234.5,4407,0
2017-05-22,1234.99,1239.98,1231.7,1236,1707,0
2017-05-23,1236.7,1237,1233.21,1235.5,3146,0
2017-05-24,1235.8,1235.99,1232,1235.49,3528,0
2017-05-25,1231.75,1239.74,1230.26,1239,5591,0
2017-05-26,1237.9,1244,1235.25,1236,4191,0
2017-05-30,1236,1241,1233.2,1237,4117,0
2017-05-31,1237,1244.99,1235,1241,5938,0
2017-06-01,1242,1245.49,1238.26,1239,3380,0
2017-06-02,1243.9,1249.98,1241,1243.01,18689,0
2017-06-05,1243.33,1249.46,1243.01,1247.3,11681,0
2017-06-06,1247,1251,1246.94,1250,4191,0
2017-06-07,1252.01,1254.97,1246,1250.01,10000,0
2017-06-08,1252,1253.99,1245,1252,7469,0
2017-06-09,1251.98,1254.95,1247.01,1254.95,3837,0
2017-06-12,1248.2,1254.8,1246.2,1251.3,3871,0
2017-06-13,1253,1254.5,1251.8,1252.86,2344,0
2017-06-14,1253.98,1263.83,1253,1260.57,12278,0
2017-06-15,1260.75,1277,1260.3,1266,13921,0
2017-06-16,1271.86,1281.72,1267,1281.7,14197,0
2017-06-19,1278.4,1294.97,1276,1293.5,10690,0
2017-06-20,1295.8,1303.89,1290.15,1302,31917,0
2017-06-21,1302.99,1313,1298.56,1300.6,34831,0
2017-06-22,1301.97,1307.5,1288,1289,10237,0
2017-06-23,1289,1289,1279,1283.5,5472,0
2017-06-26,1280.57,1290.5,1280.57,1285.05,2401,0
2017-06-27,1286,1293.98,1282.27,1285.21,2118,0
2017-06-28,1270.96,1274.99,1263.2,1268,6979,0
2017-06-29,1267,1270,1243.87,1260,14133,0
2017-06-30,1260,1268.25,1256.1,1261.99,4324,0
2017-07-03,1265,1268,1254.63,1268,1363,0
2017-07-05,1267.71,1289,1267.6,1289,21221,0
2017-07-06,1284,1287.97,1276,1284.98,10110,0
2017-07-07,1282.5,1285.9,1278.01,1281,5551,0
2017-07-10,1282.99,1286.9,1280,1285,5464,0
2017-07-11,1286.79,1289,1281,1281.13,1794,0
2017-07-12,1283.1,1294,1283.1,1294,8656,0
2017-07-13,1293.05,1293.05,1287.52,1290.07,12441,0
2017-07-14,1291.99,1294.85,1290,1294.85,10818,0
2017-07-17,1294.85,1294.85,1289.01,1294.85,5654,0
2017-07-18,1292.8,1303,1292.8,1296.2,7189,0
2017-07-19,1299.41,1300,1295,1295.5,2999,0
2017-07-20,1299,1300.99,1296.3,1297,1061,0
2017-07-21,1297.97,1300.99,1294.15,1297,4555,0
2017-07-24,1299.8,1304.98,1291.15,1291.15,4517,0
2017-07-25,1291.38,1297.85,1291.38,1293,3657,0
2017-07-26,1294.02,1303,1294.02,1300.21,3123,0
2017-07-27,1303,1303,1296.45,1302.05,6750,0
2017-07-28,1299,1304.99,1299,1301.98,7141,0
2017-07-31,1300.25,1304.65,1295.6,1298,10374,0
2017-08-01,1300.9,1304.99,1295,1300.01,12523,0
2017-08-02,1300.02,1305,1300,1304,4106,0
2017-08-03,1302.3,1309,1301.76,1308,3457,0
2017-08-04,1308.98,1308.98,1302.51,1307.98,1390,0
2017-08-07,1307.99,1308.99,1303.31,1308.5,3677,0
2017-08-08,1305.22,1307.9,1296.01,1300,8778,0
2017-08-09,1296.26,1304.04,1294,1298.19,4239,0
2017-08-10,1298,1298,1283.9,1294.99,16750,0
2017-08-11,1295.98,1299.8,1290.52,1298.5,2160,0
2017-08-14,1298.8,1306.49,1298.8,1302.01,4362,0
2017-08-15,1304.75,1306.48,1300.5,1300.52,4005,0
2017-08-16,1300.53,1306.49,1300.53,1305.97,1844,0
2017-08-17,1302.16,1307.98,1301.25,1305,1166,0
2017-08-18,1303,1308.5,1302.22,1308,2174,0
2017-08-21,1307.69,1309.75,1306.31,1308.03,3753,0
2017-08-22,1309.65,1309.98,1306,1308,3755,0
2017-08-23,1307,1309,1305.1,1307.04,1168,0
2017-08-24,1305.52,1308.99,1305.5,1307,1892,0
2017-08-25,1305.71,1310,1305.71,1308.01,1459,0
2017-08-28,1308,1311.14,1307.01,1310,2235,0
2017-08-29,1310,1317,1308.03,1315.31,2336,0
2017-08-30,1314.41,1319.87,1314.41,1316.97,1047,0
2017-08-31,1318.7,1320,1316,1318,3966,0
2017-09-01,1318.05,1322.3,1316,1319.01,1441,0
2017-09-05,1317.31,1321.79,1311.3,1311.3,6884,0
2017-09-06,1313.95,1321,1313.09,1315,3101,0
2017-09-07,1315.03,1319.68,1313.52,1316,2491,0
2017-09-08,1315.66,1321.98,1315.66,1316.4,3333,0
2017-09-11,1321,1321,1316,1316.2,2936,0
2017-09-12,1319.95,1321,1318,1319,4650,0
2017-09-13,1319.96,1322,1318,1319,9537,0
2017-09-14,1319,1326.01,1319,1319.15,5178,0
2017-09-15,1319.9,1321,1318.63,1321,3883,0
2017-09-18,1319.05,1325,1305,1305.09,14700,0
2017-09-19,1306.92,1313.49,1305.01,1310.3,4050,0
2017-09-20,1312.3,1318,1297.32,1304.55,16177,0
2017-09-21,1300.01,1309.65,1300.01,1306.41,10717,0
2017-09-22,1308.8,1313.99,1307.33,1312,1715,0
2017-09-25,1312.01,1315,1310.36,1315,1920,0
2017-09-26,1312.5,1322.51,1312.5,1321.86,4238,0
2017-09-27,1320,1326.24,1315.76,1325,5549,0
2017-09-28,1307.69,1307.69,1297.65,1300,3789,0
2017-09-29,1301.5,1304.99,1299,1301.47,3890,0
2017-10-02,1301.73,1301.73,1292.01,1295,2606,0
2017-10-03,1295,1295,1285,1294,1986,0
2017-10-04,1290,1299.59,1290,1298.99,1190,0
2017-10-05,1297.99,1304.73,1297.99,1301.25,2792,0
2017-10-06,1298,1298,1285,1290,4313,0
2017-10-09,1292.04,1293.39,1282.37,1283.25,1302,0
2017-10-10,1280,1296.44,1276.01,1295.03,4254,0
2017-10-11,1294,1298,1291.48,1295.49,1540,0
2017-10-12,1291.6,1300.67,1290,1296,2115,0
2017-10-13,1295.01,1302,1295.01,1302,2563,0
2017-10-16,1305.5,1308.71,1300.51,1304.49,2295,0
2017-10-17,1306,1312,1300.02,1310,2891,0
2017-10-18,1309.99,1311.99,1302,1302.02,3193,0
2017-10-19,1303,1305,1301.02,1305,1461,0
2017-10-20,1304.5,1305,1300.99,1301,1654,0
2017-10-23,1301.01,1305.12,1301.01,1304,3098,0
2017-10-24,1307.72,1307.72,1303.2,1305.11,883,0
2017-10-25,1306.8,1306.8,1294.01,1300,4114,0
2017-10-26,1297.05,1299.99,1290.31,1295,1975,0
2017-10-27,1300,1300.5,1293.8,1299,2833,0
2017-10-30,1299,1300,1290,1298,5432,0
2017-10-31,1301,1301,1295,1296.96,8887,0
2017-11-01,1299.59,1301.07,1295.53,1300,3896,0
2017-11-02,1296.01,1305.8,1296.01,1305.75,2673,0
2017-11-03,1307,1324,1303.01,1314.72,1724,0
2017-11-06,1313,1316.99,1311.5,1313.2,2165,0
2017-11-07,1310,1315,1310,1315,2493,0
2017-11-08,1315.2,1319.5,1310.51,1318.33,1710,0
2017-11-09,1317.9,1317.9,1304.24,1314.67,1439,0
2017-11-10,1313.67,1314.26,1309.75,1311,3563,0
