Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,747.87,747.87,744.23,744.24,220,0
2010-08-24,744.24,747.87,744.24,747.87,170,0
2010-08-25,747.87,747.87,747.87,747.87,60,0
2010-08-26,762.38,769.65,747.87,769.65,295,0
2010-08-27,752.31,762.38,752.31,762.38,262,0
2010-08-30,766.02,766.02,751.5,751.5,80,0
2010-08-31,751.5,760.93,751.5,760.93,80,0
2010-09-01,762.38,762.38,734.07,734.07,312,0
2010-09-02,762.37,762.38,748.77,756.58,293,0
2010-09-03,759.48,768.92,759.48,759.49,322,0
2010-09-07,759.48,763.86,759.48,763.86,51,0
2010-09-08,762.38,768.92,762.38,762.38,289,0
2010-09-09,758.76,758.76,746.41,746.41,445,0
2010-09-10,761.65,763.62,761.65,763.62,150,0
2010-09-13,763.4,763.86,761.66,763.86,100,0
2010-09-14,766.02,769.65,766.02,766.02,65,0
2010-09-15,766.02,769.65,766.02,766.02,310,0
2010-09-16,768.21,772.56,766.02,772.56,149,0
2010-09-17,766.02,772.56,766.02,769.65,65,0
2010-09-20,772.56,772.56,766.02,766.02,154,0
2010-09-22,766.03,780.54,766.03,776.9,204,0
2010-09-23,773.28,773.28,773.27,773.27,131,0
2010-09-24,776.17,780.54,776.17,780.54,1171,0
2010-09-27,776.9,780.54,773.98,780.54,209,0
2010-09-28,780.54,780.54,769.78,780.54,251,0
2010-09-29,784.17,784.17,773.28,773.28,140,0
2010-09-30,773.28,776.9,766.02,766.02,94,0
2010-10-01,864.05,864.05,776.9,776.9,69,0
2010-10-05,798.71,798.71,780.54,780.54,171,0
2010-10-06,780.54,798.7,780.54,787.86,127,0
2010-10-07,791.43,791.43,787.81,791.43,134,0
2010-10-11,787.81,791.43,787.81,791.43,379,0
2010-10-12,791.43,791.43,791.43,791.43,91,0
2010-10-13,797.97,797.97,784.18,795.05,365,0
2010-10-14,791.43,791.43,791.43,791.43,15,0
2010-10-15,798.77,798.77,781.28,781.28,586,0
2010-10-18,797.18,798.71,787.81,787.81,579,0
2010-10-19,795.43,795.43,792.88,792.88,65,0
2010-10-20,791.43,791.43,787.81,789.98,509,0
2010-10-21,795.05,795.05,780.55,780.55,115,0
2010-10-22,784.18,795.05,780.54,780.54,2164,0
2010-10-26,780.54,780.54,776.9,776.9,731,0
2010-10-28,780.54,780.54,773.98,773.98,75,0
2010-10-29,776.9,780.54,776.9,780.54,1019,0
2010-11-01,776.9,795.05,776.9,780.54,1535,0
2010-11-02,773.28,794.34,766.09,794.34,77,0
2010-11-04,789.98,789.98,784.9,789.25,239,0
2010-11-05,784.23,794.33,784.23,791.43,145,0
2010-11-09,795.05,795.05,791.43,791.43,55,0
2010-11-10,787.81,787.81,787.81,787.81,10,0
2010-11-11,791.43,792.16,787.81,789.12,336,0
2010-11-12,791.43,791.43,791.43,791.43,10,0
2010-11-15,780.9,780.9,780.54,780.54,58,0
2010-11-16,784.18,784.18,776.9,776.9,310,0
2010-11-17,787.81,853.16,784.21,784.21,1260,0
2010-11-18,791.46,792.2,755.12,771.1,1525,0
2010-11-19,771.1,771.1,769.65,769.65,142,0
2010-11-22,780.54,787.81,780.54,787.81,140,0
2010-11-23,776.9,787.81,776.9,787.81,57,0
2010-11-24,787.81,787.81,787.81,787.81,690,0
2010-11-26,769.65,769.65,769.65,769.65,15,0
2010-11-29,776.9,776.9,776.9,776.9,10,0
2010-11-30,780.54,780.54,780.54,780.54,13,0
2010-12-01,780.54,780.54,769.66,769.66,235,0
2010-12-02,795.05,795.05,776.9,776.9,304,0
2010-12-03,791.43,791.43,789.73,790.14,311,0
2010-12-06,791.43,791.43,762.38,766.74,2287,0
2010-12-07,784.18,784.18,783.05,783.05,697,0
2010-12-08,782.62,791.43,776.9,791.43,60,0
2010-12-09,784.18,791.35,782.62,791.35,220,0
2010-12-10,785.21,785.21,784.18,784.18,83,0
2010-12-13,784.18,784.18,773.36,780.54,220,0
2010-12-14,784.9,798.71,776.9,791.33,541,0
2010-12-15,782,784.18,776.9,776.9,381,0
2010-12-16,787.8,787.8,787.71,787.8,65,0
2010-12-17,787.09,793.25,787.09,793.25,343,0
2010-12-21,795.05,798.71,795.05,797.23,97,0
2010-12-22,796.15,797.97,796.15,797.97,160,0
2010-12-23,798.71,798.71,798.71,798.71,25,0
2010-12-27,798.71,798.71,798.71,798.71,50,0
2010-12-28,798.71,798.71,795.05,798.71,375,0
2010-12-29,791.43,791.43,791.43,791.43,25,0
2010-12-30,791.43,798.71,791.43,795.05,170,0
2010-12-31,803.05,803.05,798.71,798.71,122,0
2011-01-03,798.71,798.71,795.05,797.23,496,0
2011-01-04,797.23,798.71,795.05,798.71,898,0
2011-01-05,796.5,813.19,796.5,813.19,76,0
2011-01-06,802.33,816.85,798.71,805.94,683,0
2011-01-07,805.94,805.94,795.06,795.06,114,0
2011-01-10,802.19,802.19,802.19,802.19,68,0
2011-01-11,802.11,805.94,802.11,805.94,186,0
2011-01-12,795.09,805.94,795.09,805.94,495,0
2011-01-13,802.33,802.33,802.33,802.33,10,0
2011-01-14,805.94,816.82,801.95,816.81,1446,0
2011-01-18,815.88,816.81,809.59,816.81,173,0
2011-01-19,813.19,816.1,813.19,816.1,61,0
2011-01-21,819.03,819.03,816.85,819.03,193,0
2011-01-24,798.71,809.59,795.05,809.59,132,0
2011-01-25,813.19,813.19,809.59,809.6,141,0
2011-01-26,815.01,820.48,813.19,813.19,220,0
2011-01-27,813.19,824.09,813.19,824.09,81,0
2011-01-28,816.85,820.48,816.85,820.48,206,0
2011-01-31,814.67,820.48,814.64,820.48,906,0
2011-02-01,826.63,827.66,825.92,825.92,122,0
2011-02-02,825.92,827.73,820.48,820.48,67,0
2011-02-03,820.48,820.48,820.48,820.48,10,0
2011-02-04,827.73,831.36,824.09,831.36,55,0
2011-02-07,834.99,834.99,822.3,822.3,164,0
2011-02-08,824.09,827.73,824.09,827.73,60,0
2011-02-09,836.47,846.25,827.73,827.73,220,0
2011-02-10,834.99,850.46,834.99,835.15,163,0
2011-02-11,831.36,845.89,831.36,842.25,370,0
2011-02-14,838.62,843.7,834.99,834.99,67,0
2011-02-16,845.89,845.89,845.89,845.89,10,0
2011-02-18,829.55,829.55,827.73,827.73,72,0
2011-02-22,834.99,834.99,827.73,827.73,72,0
2011-02-23,838.62,839.34,827.73,835.12,141,0
2011-02-24,842.25,842.25,842.25,842.25,10,0
2011-02-25,842.25,845.89,829.27,842.25,205,0
2011-03-01,838.62,838.62,829.93,831.5,158,0
2011-03-02,837.83,837.9,832.09,834.99,127,0
2011-03-04,840.78,840.78,840.78,840.78,25,0
2011-03-07,827.73,827.73,827.73,827.73,17,0
2011-03-08,834.99,842.25,827.73,842.25,92,0
2011-03-09,842.25,842.25,824.83,838.62,172,0
2011-03-10,834.99,834.99,831.36,831.36,65,0
2011-03-11,841.97,841.97,827.73,827.73,158,0
2011-03-16,829.55,833.54,827.73,833.54,62,0
2011-03-17,836.47,836.47,836.47,836.47,89,0
2011-03-18,836.47,844.97,836.47,844.97,20,0
2011-03-21,844.94,844.94,844.94,844.94,50,0
2011-03-23,844.44,844.97,836.47,844.44,111,0
2011-03-25,844.44,844.44,844.44,844.44,10,0
2011-03-28,849.51,850.96,849.51,850.96,134,0
2011-03-29,849.51,855.98,849.37,855.98,137,0
2011-03-30,838.62,838.62,838.62,838.62,15,0
2011-04-01,842.25,848.07,838.62,848.06,171,0
2011-04-05,838.62,838.62,838.62,838.62,344,0
2011-04-07,840.44,840.44,820.48,820.48,1600,0
2011-04-08,834.99,834.99,834.99,834.99,14,0
2011-04-11,834.99,834.99,834.99,834.99,13,0
2011-04-12,850.24,850.24,827.73,827.73,23,0
2011-04-13,845.89,845.89,842.25,842.25,25,0
2011-04-14,842.25,842.25,827.73,827.73,80,0
2011-04-15,842.25,842.25,841.52,841.52,20,0
2011-04-18,838.62,838.62,828.48,828.48,77,0
2011-04-19,831.37,831.37,831.36,831.36,230,0
2011-04-20,829.2,838.62,828.27,838.62,768,0
2011-04-21,842.25,849.48,842.25,849.48,507,0
2011-04-25,831.36,848.78,824.09,838.62,321,0
2011-04-26,838.61,838.61,829.2,829.2,235,0
2011-04-27,826.69,836.69,826.69,836.69,283,0
2011-04-28,834.85,834.98,834.16,834.98,427,0
2011-04-29,834.99,840.39,834.99,838.62,88,0
2011-05-02,828.64,834.99,828.64,834.99,150,0
2011-05-03,833.54,834.99,833.54,834.75,489,0
2011-05-04,838.61,838.61,837.76,837.76,20,0
2011-05-05,831.36,831.71,829.2,829.2,270,0
2011-05-06,840.31,840.31,834.89,836.8,150,0
2011-05-09,836.47,836.47,834.98,834.98,78,0
2011-05-10,831.36,831.36,831.36,831.36,55,0
2011-05-11,834.27,834.27,829.2,829.2,63,0
2011-05-12,838.62,838.62,838.51,838.51,25,0
2011-05-13,838.62,838.62,838.6,838.6,80,0
2011-05-16,838.62,838.62,833.2,838.62,519,0
2011-05-17,831.36,834.99,824.1,829.36,3018,0
2011-05-18,838.62,838.62,834.62,834.62,76,0
2011-05-19,835,838.62,835,838.62,132,0
2011-05-20,838.62,838.62,838.62,838.62,66,0
2011-05-23,838.62,838.62,838.62,838.62,20,0
2011-05-24,838.62,838.62,838.62,838.62,80,0
2011-05-25,834.99,834.99,829.2,829.2,60,0
2011-05-26,838.27,838.62,834.99,834.99,143,0
2011-05-27,837.18,838.62,834.99,834.99,169,0
2011-05-31,835.09,838.62,834.99,838.62,369,0
2011-06-02,834.99,834.99,831.36,831.36,50,0
2011-06-03,831.36,834.99,828.48,834.99,60,0
2011-06-06,827.73,830.63,827.73,830.63,246,0
2011-06-07,836.47,838.27,834.99,838.27,124,0
2011-06-08,834.99,840.78,827.73,840.78,25872,0
2011-06-10,831.08,834.99,831.08,834.99,72,0
2011-06-13,834.99,837.18,834.99,836.61,169,0
2011-06-14,835.18,835.18,832.1,834.99,260,0
2011-06-15,838.62,839.34,835.18,835.18,427,0
2011-06-16,835.36,836.8,834.26,835.73,365,0
2011-06-17,835.06,835.06,834.99,834.99,60,0
2011-06-21,839.34,839.34,836.47,836.54,122,0
2011-06-22,835.12,835.12,833.54,833.54,720,0
2011-06-23,838.47,838.47,834.08,834.08,757,0
2011-06-24,832.44,832.44,832.44,832.44,60,0
2011-06-27,834.73,840.78,834.73,840.78,102,0
2011-06-28,841.8,842.25,831.36,842.25,238,0
2011-06-29,841.34,841.34,831.36,831.36,20,0
2011-06-30,831.36,840.44,831.36,836.47,195,0
2011-07-01,829.9,831.36,827.73,827.74,122,0
2011-07-05,827.73,838.62,827.73,831.37,439,0
2011-07-06,824.83,829.9,824.83,829.9,95,0
2011-07-07,831.28,834.99,826.29,826.29,727,0
2011-07-08,830.97,830.99,824.83,824.83,5072,0
2011-07-11,827.73,830.99,824.83,824.83,97,0
2011-07-12,831.36,831.36,798.71,831.36,498,0
2011-07-13,831.36,833.54,825.92,825.92,501,0
2011-07-14,828.82,829.2,828.1,829.2,53,0
2011-07-15,825.92,825.92,820.48,821.91,141,0
2011-07-18,822.3,822.3,814.69,820.48,98,0
2011-07-19,820.48,829.55,820.48,829.55,130,0
2011-07-20,820.48,820.48,820.48,820.48,137,0
2011-07-21,824.09,826.29,824.09,826.29,60,0
2011-07-22,820.48,820.48,820.48,820.48,15,0
2011-07-25,827.68,829,827.68,828.88,63,0
2011-07-26,829.2,829.2,824.09,829.2,278,0
2011-07-27,824.09,824.09,824.09,824.09,139,0
2011-07-28,829.2,834.48,827.73,827.73,278,0
2011-07-29,827.73,830.63,827.73,830.63,68,0
2011-08-01,827.73,831.36,827.73,827.73,510,0
2011-08-02,831.36,831.36,824.09,824.09,321,0
2011-08-03,817.25,821.2,817.25,821.2,195,0
2011-08-04,818.31,819.03,813.04,819.03,158,0
2011-08-05,813.04,813.04,803.41,809.59,262,0
2011-08-08,803.41,805.94,654.32,744.24,1420,0
2011-08-09,762.38,773.26,762.38,763.12,144,0
2011-08-10,798.69,824.09,798.69,824.09,135,0
2011-08-11,795.05,795.77,780.54,787.81,425,0
2011-08-12,813.19,813.19,809.59,809.59,60,0
2011-08-15,823.38,823.38,823.38,823.38,63,0
2011-08-16,813.19,813.19,813.19,813.19,60,0
2011-08-17,813.19,813.19,813.19,813.19,94,0
2011-08-18,798.71,798.71,798.71,798.71,25,0
2011-08-22,784.18,784.18,751.56,755.84,80,0
2011-08-23,756.69,798.71,756.69,798.71,130,0
2011-08-24,757.31,776.9,757.31,763.86,887,0
2011-08-25,776.9,786.92,769.65,769.65,151,0
2011-08-29,784.18,795.05,776.9,795.05,60,0
2011-08-30,798.71,798.71,798.71,798.71,75,0
2011-08-31,798.71,798.71,798.71,798.71,139,0
2011-09-01,798.48,805.94,776.9,776.9,135,0
2011-09-06,744.4,784.18,744.4,784.18,122,0
2011-09-07,780.54,784.18,780.54,784.18,98,0
2011-09-09,769.65,769.65,769.65,769.65,50,0
2011-09-12,769.65,776.9,769.65,776.9,22,0
2011-09-13,762.38,798.71,762.38,780.54,114,0
2011-09-15,795.05,795.05,795.05,795.05,133,0
2011-09-16,795.05,795.05,795.05,795.05,20,0
2011-09-20,798.71,798.71,798.71,798.71,325,0
2011-09-21,798.71,798.71,798.71,798.71,50,0
2011-09-22,795.05,795.05,758.38,769.65,2557,0
2011-09-23,755.56,780.54,755.56,776.52,317,0
2011-09-26,762.38,774.72,755.84,773.28,345,0
2011-09-27,778.73,778.73,771.82,775.1,243,0
2011-09-28,776.9,795.05,769.65,787.09,158,0
2011-09-29,769.65,769.65,755.68,755.68,141,0
2011-10-03,776.9,776.9,762.38,762.38,186,0
2011-10-04,755.84,776.75,755.68,756.58,360,0
2011-10-05,762.38,762.38,755.12,755.14,67,0
2011-10-06,763.12,769.65,762.38,769.65,80,0
2011-10-07,769.65,773.28,769.65,773.28,172,0
2011-10-12,776.82,776.9,773.28,773.28,95,0
2011-10-13,779.68,780.54,769.66,775.45,165,0
2011-10-14,775.36,775.36,775.36,775.36,50,0
2011-10-17,769.65,769.65,762.38,762.38,207,0
2011-10-18,763.12,780.54,762.5,780.54,85,0
2011-10-19,769.65,780.54,763.27,780.54,130,0
2011-10-20,762.4,769.65,747.88,758.76,453,0
2011-10-21,758.8,758.8,752.23,752.34,301,0
2011-10-24,769.65,769.65,769.65,769.65,14,0
2011-10-25,776.9,778.73,776.9,776.9,158,0
2011-10-26,776.9,778.73,776.9,778.73,80,0
2011-10-27,780.54,780.54,763.15,776.9,659,0
2011-10-28,776.9,776.9,776.9,776.9,432,0
2011-10-31,776.9,776.9,776.9,776.9,70,0
2011-11-01,775.99,775.99,775.98,775.98,50,0
2011-11-02,775.99,775.99,774.72,774.72,290,0
2011-11-03,776.9,776.9,776.9,776.9,155,0
2011-11-04,776.9,776.9,776.9,776.9,582,0
2011-11-07,769.65,780.54,769.65,779.61,137,0
2011-11-08,778.35,778.35,776.9,776.9,210,0
2011-11-09,779.61,779.61,773.28,777.63,1730,0
2011-11-10,780.01,780.54,769.65,772.56,2902,0
2011-11-11,772.41,773.28,766.03,766.03,97,0
2011-11-14,776.9,776.9,771.82,773.18,746,0
2011-11-15,773.27,773.27,766.12,770.38,1960,0
2011-11-16,772.5,772.5,772.5,772.5,10,0
2011-11-17,764.68,769.57,740.46,752.24,1685,0
2011-11-18,755.84,769.65,755.84,769.65,150,0
2011-11-21,757.8,757.8,755.12,755.12,187,0
2011-11-22,762.38,762.38,762.38,762.38,115,0
2011-11-23,762.01,762.38,762.01,762.38,169,0
2011-11-28,769.65,769.65,766.02,766.02,132,0
2011-11-29,766.02,766.02,755.12,755.12,1486,0
2011-11-30,747.87,763.12,747.87,760.93,733,0
2011-12-01,763.12,763.12,758.76,762.38,563,0
2011-12-02,762.38,762.38,762.38,762.38,579,0
2011-12-05,762.38,766.02,762.38,762.38,577,0
2011-12-06,762.3,762.38,758.76,759.48,573,0
2011-12-07,762.36,762.36,760.93,760.93,150,0
2011-12-08,759.48,759.48,759.48,759.48,23,0
2011-12-09,768.92,768.92,762.38,766.02,140,0
2011-12-12,762.38,769.65,762.38,768.9,160,0
2011-12-13,768.92,783.45,762.38,762.38,3638,0
2011-12-14,783.45,783.45,783.45,783.45,373,0
2011-12-15,769.65,769.65,769.65,769.65,18,0
2011-12-16,769.65,770.45,769.65,770.45,25,0
2011-12-19,770.45,773.28,769.65,773.28,96,0
2011-12-20,775.45,780.54,773.28,776.9,518,0
2011-12-21,776.9,777.43,776.9,776.9,160,0
2011-12-22,780.54,783.45,780.54,780.54,221,0
2011-12-23,783.45,783.45,783.45,783.45,50,0
2011-12-27,767.47,798.71,767.47,787.81,310,0
2011-12-28,784.18,784.28,784.18,784.18,218,0
2011-12-29,784.18,797.97,783.45,791.43,738,0
2011-12-30,787.81,798.7,784.18,798.7,289,0
2012-01-03,791.43,798.71,791.43,792.16,161,0
2012-01-04,770.42,816.85,770.42,816.85,150,0
2012-01-06,798.71,798.71,791.43,798.71,90,0
2012-01-09,798.71,798.71,792.16,792.16,55,0
2012-01-10,794.34,798.71,794.34,798.71,160,0
2012-01-11,798.71,833.54,798.71,833.54,71,0
2012-01-13,803.05,803.05,803.05,803.05,13,0
2012-01-19,795.05,813.19,795.05,813.19,164,0
2012-01-20,829.89,829.89,815.97,820.48,152,0
2012-01-23,799.51,805.94,798.71,805.94,198,0
2012-01-24,816.85,831.36,805.94,807.76,237,0
2012-01-25,802.33,829.9,799.44,829.9,643,0
2012-01-26,827.34,831.36,827.34,829.2,3600,0
2012-01-30,827.73,827.73,826.29,826.99,74,0
2012-01-31,827.73,829.2,827.73,827.73,92,0
2012-02-01,824.09,824.09,824.09,824.09,774,0
2012-02-02,813.19,824.09,806.01,824.09,83,0
2012-02-03,820.48,831.36,809.61,809.61,62,0
2012-02-06,813.19,824.09,813.19,820.48,543,0
2012-02-07,820.48,820.48,820.48,820.48,10,0
2012-02-08,817.2,817.2,817.2,817.2,55,0
2012-02-09,820.48,831.36,816.85,831.36,122,0
2012-02-10,824.09,831.36,824.05,824.09,1324,0
2012-02-13,822.64,830.62,822.64,824.09,90,0
2012-02-14,824.15,824.15,816.85,816.85,157,0
2012-02-15,813.59,824.09,813.19,820.48,310,0
2012-02-16,820.48,827.73,820.48,827.58,252,0
2012-02-17,824.09,831.36,824.09,831.36,752,0
2012-02-21,831.36,834.99,824.09,824.09,1381,0
2012-02-22,830.55,832.81,827.73,827.73,50,0
2012-02-23,827.46,827.73,820.48,820.48,262,0
2012-02-24,820.48,831.36,820.48,829.9,160,0
2012-02-27,824.47,824.47,821.91,824.09,364,0
2012-02-28,824.09,824.09,824.09,824.09,25,0
2012-02-29,820.48,834.99,820.48,820.49,228,0
2012-03-01,821.27,821.56,820.49,821.56,122,0
2012-03-02,827.69,827.73,827.69,827.73,792,0
2012-03-05,827.38,827.38,820.48,820.48,292,0
2012-03-06,816.85,816.85,813.19,816.85,612,0
2012-03-07,826.86,826.86,809.59,810.31,554,0
2012-03-08,820.48,820.48,820.48,820.48,12,0
2012-03-09,820.48,827.73,820.48,827.73,582,0
2012-03-12,834.99,834.99,827.73,827.73,128,0
2012-03-13,818.3,834.77,816.86,827.73,305,0
2012-03-14,828.23,831.36,828.23,831.36,62,0
2012-03-15,820.48,834.99,820.48,834.99,658,0
2012-03-16,835.2,841.52,834.99,838.62,373,0
2012-03-19,842.25,849.43,824.15,842.25,380,0
2012-03-21,849.43,849.43,834.99,834.99,80,0
2012-03-22,842.25,842.25,834.99,834.99,242,0
2012-03-23,838.61,842.25,838.61,838.62,142,0
2012-03-26,835.39,849.43,834.99,849.43,494,0
2012-03-27,842.25,849.51,842.25,849.51,645,0
2012-03-28,849.51,849.51,835.02,838.61,888,0
2012-03-29,834.99,834.99,828.48,834.99,262,0
2012-03-30,842.25,842.25,834.99,834.99,92,0
2012-04-02,834.87,834.98,834.87,834.98,75,0
2012-04-03,834.89,834.98,824.09,828.48,1038,0
2012-04-04,834.99,838.62,834.99,834.99,95,0
2012-04-05,834.92,834.92,827.73,827.73,83,0
2012-04-09,828.48,829.89,828.48,829.89,20,0
2012-04-10,829.9,831.36,824.09,830.55,522,0
2012-04-11,817.57,834.85,817.57,828.69,365,0
2012-04-12,828.75,828.75,827.72,827.84,146,0
2012-04-13,834.62,834.62,827.74,827.74,301,0
2012-04-16,828.48,828.48,826.99,826.99,147,0
2012-04-18,827.73,827.73,827.73,827.73,253,0
2012-04-19,827.73,827.73,820.48,827.73,277,0
2012-04-20,827.64,827.73,827.64,827.73,139,0
2012-04-23,827.73,827.73,827.73,827.73,65,0
2012-04-24,824.09,826.99,818.3,824.09,225,0
2012-04-25,824.09,824.09,824.09,824.09,65,0
2012-04-26,821.34,831.36,821.34,831.36,83,0
2012-04-27,831.36,831.36,824.09,824.09,368,0
2012-04-30,831.36,833.54,820.48,833.54,148,0
2012-05-01,831.36,833.54,820.56,826.29,290,0
2012-05-02,827.73,832.81,820.48,832.81,436,0
2012-05-03,829.12,849.43,827.73,849.43,334,0
2012-05-04,834.99,847.34,824.85,835.48,321,0
2012-05-07,826.48,845.89,824.92,828.17,287,0
2012-05-08,834.99,834.99,834.26,834.26,50,0
2012-05-09,831.4,831.4,831.4,831.4,25,0
2012-05-10,841.75,841.75,841.75,841.75,19,0
2012-05-11,841.24,841.24,840.76,840.76,55,0
2012-05-14,834.99,840.35,834.99,834.99,213,0
2012-05-15,835,835.15,827.74,827.74,659,0
2012-05-16,831.36,834.99,831.36,831.36,150,0
2012-05-17,831.36,842.23,827.73,842.23,1074,0
2012-05-18,835.06,842.25,835.06,842.25,440,0
2012-05-22,842.25,844.44,834.99,843.7,450,0
2012-05-23,838.68,844.08,838.62,842.25,163,0
2012-05-24,838.9,841.52,838.9,838.97,85,0
2012-05-25,838.62,838.62,835,835.85,137,0
2012-05-29,838.62,842.25,838.62,842.25,130,0
2012-05-31,841.52,841.52,841.52,841.52,18,0
2012-06-01,845.08,845.16,838.62,839.34,334,0
2012-06-04,839.34,842.25,839.34,839.34,172,0
2012-06-05,827.73,832.54,824.09,824.09,677,0
2012-06-06,831.49,842.25,827.73,827.73,860,0
2012-06-07,827.73,831.36,824.84,827.72,467,0
2012-06-08,827.73,827.73,827.73,827.73,50,0
2012-06-11,842.21,842.25,827.73,842.25,377,0
2012-06-12,823.38,827.73,823.38,827.73,1512,0
2012-06-13,827.73,831.36,824.09,827.73,294,0
2012-06-14,838.51,838.51,824.91,827.73,452,0
2012-06-15,827.73,827.73,824.09,827.57,88,0
2012-06-18,827.81,827.81,823.38,823.38,825,0
2012-06-19,826.98,827.73,826.98,827.73,60,0
2012-06-20,827.73,838.61,827.73,833.54,419,0
2012-06-21,834.99,835.76,834.99,835.73,377,0
2012-06-22,838.47,838.62,834.99,834.99,781,0
2012-06-25,835.14,837.9,835.14,837.9,80,0
2012-06-26,841.5,841.5,838.62,840.1,194,0
2012-06-27,831.36,834.99,826.3,834.99,346,0
2012-06-28,831.36,831.36,826.29,826.29,60,0
2012-06-29,833.53,833.54,831.71,832.09,332,0
2012-07-02,827.88,828.48,824.09,828.48,290,0
2012-07-03,835.23,835.23,835.23,835.23,20,0
2012-07-05,831.36,831.36,829.9,831.36,138,0
2012-07-06,831.36,831.36,831.36,831.36,66,0
2012-07-09,831.36,833.54,831.36,833.54,546,0
2012-07-10,833.54,833.54,833.54,833.54,15,0
2012-07-11,832.09,833.54,831.36,833.54,332,0
2012-07-12,831.36,833.54,824.09,833.53,343,0
2012-07-13,833.52,838.62,833.52,838.62,736,0
2012-07-16,845.89,849.43,842.66,842.66,140,0
2012-07-17,845.89,860.39,842.66,850.24,662,0
2012-07-18,853.16,853.16,849.51,853.16,288,0
2012-07-19,846.62,852.41,846.62,852.41,138,0
2012-07-20,850.24,856.78,847.57,856.78,172,0
2012-07-23,858.23,867.67,858.23,858.23,537,0
2012-07-24,858.31,859.68,849.51,856.78,160,0
2012-07-25,864.05,871.3,860.39,871.3,146,0
2012-07-26,863.3,863.3,856.78,856.78,80,0
2012-07-30,871.3,871.3,871.3,871.3,85,0
2012-07-31,860.55,871.3,860.39,871.3,269,0
2012-08-01,871.3,871.3,871.3,871.3,345,0
2012-08-02,869.86,875.74,864.05,875.64,569,0
2012-08-03,872.17,872.17,871.74,871.74,23,0
2012-08-06,858.14,884.38,858.14,884.38,144,0
2012-08-07,878.71,878.71,858.3,858.3,207,0
2012-08-08,861.74,874.91,861.62,874.91,75,0
2012-08-09,871.3,882.18,871.3,878.54,160,0
2012-08-10,882.19,882.19,878.54,882.19,325,0
2012-08-13,882.19,882.19,875.65,875.65,80,0
2012-08-14,878.54,878.54,875.66,875.66,211,0
2012-08-15,878.54,878.54,867.67,878.54,458,0
2012-08-16,881.47,881.47,871.3,876.37,128,0
2012-08-17,871.36,871.36,871.3,871.3,127,0
2012-08-20,882.19,882.19,878.54,878.54,62,0
2012-08-21,872.94,885.81,872.94,878.54,95,0
2012-08-22,874.55,874.55,874.55,874.55,10,0
2012-08-23,882.19,882.19,882.19,882.19,25,0
2012-08-24,875.74,875.77,874.91,874.91,87,0
2012-08-27,882.19,882.19,878.54,878.54,87,0
2012-08-28,878.54,881.19,878.54,880.94,119,0
2012-08-29,878.54,882.19,878.54,882.19,52,0
2012-08-30,875.02,882.19,875.02,878.54,142,0
2012-08-31,878.82,881.47,878.54,878.54,71,0
2012-09-04,884.72,885.81,834.99,878.94,130,0
2012-09-05,885.81,885.81,885.81,885.81,307,0
2012-09-06,882.2,885.81,882.2,885.81,81,0
2012-09-07,885.38,885.38,878.54,883.65,483,0
2012-09-10,885.81,885.81,885.81,885.81,90,0
2012-09-11,885.81,943.9,885.81,890.17,271,0
2012-09-12,905.42,905.42,885.81,903.99,464,0
2012-09-13,903.99,903.99,889.45,899.63,75,0
2012-09-14,905.31,907.61,905.31,907.61,50,0
2012-09-17,900.35,914.86,895.5,907.61,140,0
2012-09-18,914.94,914.94,914.94,914.94,15,0
2012-09-19,922.13,936.66,922.13,922.13,135,0
2012-09-20,925.76,925.76,911.24,911.24,96,0
2012-09-21,914.86,918.5,914.86,918.5,122,0
2012-09-25,929.39,929.39,918.5,918.5,71,0
2012-09-26,916.32,916.32,916.32,916.32,20,0
2012-09-27,919.24,921.38,918.5,921.38,1123,0
2012-09-28,921.98,925.76,918.5,925.76,243,0
2012-10-01,925.76,925.76,925.76,925.76,62,0
2012-10-02,935.48,935.48,935.48,935.48,10,0
2012-10-03,925.76,935.47,925.76,935.47,160,0
2012-10-04,937.45,951.17,937.45,943.9,3757,0
2012-10-05,943.9,943.9,943.9,943.9,10,0
2012-10-08,929.8,929.8,925.76,925.76,85,0
2012-10-11,936.66,936.66,936.66,936.66,10,0
2012-10-12,936.66,936.66,936.66,936.66,11,0
2012-10-15,943.9,943.9,940.26,940.26,27,0
2012-10-16,925.76,936.66,925.76,936.66,50,0
2012-10-17,915.27,915.27,914.14,914.14,158,0
2012-10-18,914.86,918.5,898.16,898.16,792,0
2012-10-19,907.61,907.61,907.61,907.61,20,0
2012-10-22,907.61,907.61,897.44,901.8,135,0
2012-10-23,894.53,895.12,894.53,894.53,188,0
2012-10-24,889.43,933.73,883.69,933.73,50,0
2012-10-25,917.77,917.77,914.86,914.86,81,0
2012-10-26,900.35,900.35,900.35,900.35,20087,0
2012-10-31,900.35,925.76,880.73,900.34,10822,0
2012-11-01,900.35,900.68,887.29,888,54706,0
2012-11-02,893.08,914.03,889.43,889.43,231,0
2012-11-05,893.08,913.48,893.08,893.08,148,0
2012-11-06,900.35,900.35,896.2,896.71,72754,0
2012-11-07,893.08,902.16,893.08,896.71,2587,0
2012-11-12,899.46,900.35,893.08,900.35,67,0
2012-11-13,903.99,903.99,893.08,893.08,223,0
2012-11-14,893.08,900.35,882.19,900.35,674,0
2012-11-15,869.24,900.35,867.67,900.34,3087,0
2012-11-16,898.86,898.86,898.85,898.85,140,0
2012-11-19,897.68,897.68,882.19,896.71,292,0
2012-11-20,896.71,898.7,896.71,898.7,24,0
2012-11-23,893.08,893.08,885.81,885.81,85,0
2012-11-26,886.56,903.21,886.56,903.21,50,0
2012-11-28,900.26,900.35,889.43,896.71,736,0
2012-11-29,898.7,900.35,896.71,900.35,2838,0
2012-11-30,900.27,900.27,900.27,900.27,13,0
2012-12-03,900.35,902.78,893.09,896.71,140,0
2012-12-04,889.43,891.67,887.55,891.67,3169,0
2012-12-05,891.67,893.08,890.94,893.08,80,0
2012-12-06,898.88,898.88,898.88,898.88,90,0
2012-12-07,898.88,898.88,898.88,898.88,10,0
2012-12-10,893.08,893.08,893.08,893.08,1499,0
2012-12-11,890.95,890.95,888,888,87,0
2012-12-12,895.56,896.67,890.92,893.08,341,0
2012-12-13,893.08,893.08,890.92,890.92,77,0
2012-12-14,896.64,896.71,895.97,896.71,84,0
2012-12-17,889.63,902.51,889.63,900.35,582,0
2012-12-18,902.39,903.25,896.71,896.71,209,0
2012-12-19,902.51,903.25,891.63,900.35,816,0
2012-12-20,903.23,903.25,903.07,903.07,16619,0
2012-12-21,903.25,906.87,903.07,906.87,1281,0
2012-12-24,900.35,900.35,896.78,900.35,211,0
2012-12-26,901.08,903.25,889.43,903.25,1126,0
2012-12-27,908.58,911.97,908.49,908.49,204,0
2012-12-28,886.44,911.25,886.44,889.54,595,0
2012-12-31,893.8,915.96,886.43,912.3,1397,0
2013-01-02,911.07,911.07,908.59,908.59,1464,0
2013-01-03,891.6,912.3,891.6,912.3,84,0
2013-01-04,904.91,908.59,904.91,904.91,138,0
2013-01-07,904.91,904.91,904.74,904.91,397,0
2013-01-08,901.21,910.09,901.21,910.01,96,0
2013-01-09,912.07,912.07,893.85,904.91,525,0
2013-01-10,900.54,912.3,896.14,912.3,2989,0
2013-01-11,908.59,915.97,908.59,913.21,4290,0
2013-01-14,923.38,923.38,915.97,915.97,138,0
2013-01-16,923.25,934.47,915.98,915.98,2781,0
2013-01-17,958.82,958.82,927.07,938.13,3058,0
2013-01-18,919.68,938.13,919.68,938.13,49,0
2013-01-22,934.47,941.82,934.47,938.13,1898,0
2013-01-23,904.17,930.77,897.96,930.77,302,0
2013-01-24,958.8,958.8,927.17,927.17,208,0
2013-01-25,930.77,930.77,930.77,930.77,69,0
2013-01-28,986.15,986.15,934.47,934.47,81,0
2013-01-29,938.13,938.13,930.78,930.78,140,0
2013-01-30,938.13,938.13,912.73,938.13,377,0
2013-02-01,938.13,938.13,938.02,938.13,494,0
2013-02-04,952.91,952.91,941.82,941.82,25,0
2013-02-05,938.13,941.82,930.77,941.82,96,0
2013-02-06,941.82,941.82,935.43,935.43,49,0
2013-02-07,945.53,945.53,938.12,938.13,720,0
2013-02-11,938.13,938.13,934.47,934.47,237,0
2013-02-12,949.25,949.25,938.13,938.13,427,0
2013-02-13,941.82,941.82,941.82,941.82,79,0
2013-02-14,949.25,951.8,945.53,946.06,155,0
2013-02-15,948.78,951.75,945.53,949.24,291,0
2013-02-19,952.44,952.91,952.44,952.91,59,0
2013-02-20,938.13,946.27,938.13,945.53,149,0
2013-02-21,945.55,945.55,927.07,938.12,946,0
2013-02-22,938.07,938.12,927.71,935.78,626,0
2013-02-25,934.47,952.47,934.47,949.12,520,0
2013-02-26,945.53,945.53,938.13,945.53,274,0
2013-02-27,952.71,952.71,930.77,945.53,223,0
2013-02-28,941.82,941.83,936.68,938.13,6130,0
2013-03-01,942.23,952.8,942.23,948.5,588,0
2013-03-04,938.13,939.61,930.77,935.47,6193,0
2013-03-05,934.47,937.35,932.22,933.71,801,0
2013-03-06,941.82,941.82,932.24,938.13,394,0
2013-03-07,938.08,938.13,932.99,937.78,746,0
2013-03-08,938.13,945.53,938.13,945.53,2619,0
2013-03-11,945.53,951.34,944.06,944.06,1184,0
2013-03-12,949.24,949.24,945.5,945.53,1176,0
2013-03-13,948.41,952.91,941.82,952.91,3384,0
2013-03-14,954.76,967.7,945.58,955.88,1244,0
2013-03-15,954.64,956.74,952.91,954.76,2626,0
2013-03-18,949.25,952.91,949.25,949.25,685,0
2013-03-19,950.7,952.91,941.82,950.7,5813,0
2013-03-20,945.57,956.63,945.57,952.91,208,0
2013-03-21,952.93,960.31,952.91,952.91,495,0
2013-03-22,956.63,960.31,952.91,960.31,786,0
2013-03-25,954.55,954.55,945.48,952.19,1909,0
2013-03-26,952.91,956.63,949.25,950.11,1704,0
2013-03-27,960.96,968.47,960.96,968.47,68,0
2013-03-28,968.47,972.62,921.32,961.72,858,0
2013-04-01,961.72,965.47,961.72,965.47,476,0
2013-04-02,972.95,972.95,970.65,972.95,294,0
2013-04-03,968.47,983.9,965.88,978.21,424,0
2013-04-04,976.47,978.22,972.98,976.37,585,0
2013-04-05,984.24,984.24,973.06,976.72,374,0
2013-04-08,973.88,975.96,967.71,975.53,944,0
2013-04-09,969.96,982.55,969.96,980.48,281,0
2013-04-10,980.48,980.48,976.73,976.74,370,0
2013-04-11,981.08,1000.66,981.03,981.03,1229,0
2013-04-12,980.48,987.98,980.48,987.98,53,0
2013-04-15,987.98,987.98,981.99,981.99,88,0
2013-04-16,981.98,991.75,981.98,986.1,88,0
2013-04-17,991.75,991.75,984.24,984.24,353,0
2013-04-18,984.99,995.49,984.99,995.49,212,0
2013-04-19,994.6,994.6,989.87,991.75,424,0
2013-04-22,991.75,991.75,991.75,991.75,60,0
2013-04-23,985.75,995.49,985.75,991.8,1635,0
2013-04-24,985.75,999.26,985.75,992.51,539,0
2013-04-25,998.48,998.48,987.98,995.5,124,0
2013-04-26,995.5,1006.56,995.5,995.5,246,0
2013-04-29,995.5,1006.77,995.5,1006.77,1244,0
2013-04-30,1006.78,1021.56,1006.78,1011.28,216,0
2013-05-01,1012.13,1021.8,1012.13,1015.13,148,0
2013-05-02,1015.19,1034.58,1014.28,1017.44,79,0
2013-05-03,1018.07,1018.07,1017.6,1017.6,58,0
2013-05-06,1032.97,1044.35,1032.97,1040.58,449,0
2013-05-07,1040.58,1040.74,1021.8,1021.8,720,0
2013-05-08,1033.06,1035.33,1027.81,1027.81,156,0
2013-05-09,1027.07,1033.06,1023.29,1024.51,227,0
2013-05-10,1024.07,1032.97,1023.71,1023.71,69,0
2013-05-13,1027.82,1033.06,1027.82,1028.11,490,0
2013-05-14,1028.61,1030.83,1028.57,1028.79,365,0
2013-05-15,1022.62,1030.83,1022.62,1029.32,463,0
2013-05-16,1030.83,1030.83,1027.14,1027.14,201,0
2013-05-17,1029.32,1029.32,1029.32,1029.32,59,0
2013-05-20,1030.75,1036.84,1030.75,1030.83,724,0
2013-05-21,1036.09,1036.09,1029.38,1029.38,48,0
2013-05-22,1029.32,1036.09,1027.81,1027.81,211,0
2013-05-23,1021.8,1032.18,1021.8,1032.18,61,0
2013-05-24,999.27,1027.44,999.27,1027.44,96,0
2013-05-28,1033.06,1033.06,1027.81,1033.06,429,0
2013-05-29,1033.06,1033.06,1025.56,1025.56,316,0
2013-05-30,1023.29,1029.31,1023.29,1023.29,392,0
2013-05-31,1023.29,1023.29,994.02,994.03,492,0
2013-06-03,999.27,999.28,931.62,954.18,1146,0
2013-06-04,965.47,965.47,946.66,953.65,722,0
2013-06-05,957.97,961.72,948.17,955.69,823,0
2013-06-06,961.88,961.88,946.66,946.66,83,0
2013-06-07,953.24,954.18,953.24,954.18,1822,0
2013-06-10,960.96,960.96,952.68,952.68,139,0
2013-06-11,960.2,960.2,957.87,957.87,72,0
2013-06-12,960.92,960.92,929.39,933.29,8292,0
2013-06-13,920.57,960.94,920.36,927.89,756,0
2013-06-14,938.42,939.15,935.41,935.41,232,0
2013-06-17,936.89,946.66,924.37,946.66,250,0
2013-06-18,946.21,946.21,931.62,939.15,13722,0
2013-06-19,946.66,946.66,935.41,936.22,573,0
2013-06-20,924.12,940.67,924.12,939.14,170,0
2013-06-21,939.1,939.1,924.87,934.29,1190,0
2013-06-24,910.8,920.37,639.58,912.85,4561,0
2013-06-25,931.6,931.6,924.12,924.12,551,0
2013-06-26,931.07,931.07,920.36,923.38,997,0
2013-06-27,947.58,947.58,929.21,933.05,1313,0
2013-06-28,949.51,953.4,949.51,953.4,299,0
2013-07-01,936.85,940.68,936.85,936.85,138,0
2013-07-02,947.68,948.3,944.48,947.52,2213,0
2013-07-05,925.45,947.69,925.45,943.73,140,0
2013-07-08,933.18,944.48,933.05,940.68,4303,0
2013-07-09,944.48,944.48,937.59,937.75,917,0
2013-07-10,939.91,947.14,938.5,938.5,2002,0
2013-07-11,937.99,940.7,933.05,936.85,4007,0
2013-07-12,936.85,940.68,936.85,936.91,331,0
2013-07-15,936.99,940.68,933.05,935.32,1152,0
2013-07-16,940.68,941.64,935.32,939.9,64786,0
2013-07-17,939.91,939.91,939.85,939.91,129,0
2013-07-18,939.91,944.48,938.39,938.39,351,0
2013-07-19,948.3,948.3,938.65,938.65,47,0
2013-07-22,940.68,948.3,940.68,944.48,205,0
2013-07-23,940.68,951.38,940.68,942.58,824,0
2013-07-24,944.48,944.48,942.22,944.48,334,0
2013-07-25,944.48,944.48,939.1,939.14,1260,0
2013-07-26,939.91,944.48,939.91,940.68,138,0
2013-07-29,942.95,942.95,939.14,939.14,124,0
2013-07-31,936.85,937.26,933.05,934.55,2867,0
2013-08-01,944.48,952.1,934.75,935.32,795,0
2013-08-02,937.59,937.59,931.49,933.05,884,0
2013-08-05,921.75,933.79,921.75,933.79,225,0
2013-08-06,936.85,936.85,932.25,933.05,238,0
2013-08-07,940.68,940.68,929.21,933.05,215,0
2013-08-08,929.21,936.85,929.21,936.85,1068,0
2013-08-09,936.85,936.85,936.85,936.85,10,0
2013-08-12,940.68,947.87,936.85,947.87,84,0
2013-08-13,944.48,947.8,936.85,940.68,171,0
2013-08-14,937.08,944.48,936.85,944.48,183,0
2013-08-15,940.68,946.41,937.98,946.41,8461,0
2013-08-16,944.48,948.3,936.86,936.86,262,0
2013-08-19,937.78,954.43,936.85,937.94,307,0
2013-08-20,940.75,948.92,940.68,940.68,96,0
2013-08-21,933.05,952.13,933.05,934.59,312,0
2013-08-22,925.38,940.68,925.38,939.91,124,0
2013-08-23,954.43,954.43,940.68,954.26,124,0
2013-08-26,933.05,954.43,933.05,936.85,71,0
2013-08-27,933.05,948.3,933.05,940.68,1011,0
2013-08-28,954.44,954.44,948.3,948.3,20,0
2013-08-29,952.14,952.14,942.98,942.98,77,0
2013-08-30,957.3,968.97,957.3,968.97,133,0
2013-09-03,952.14,975.1,952.14,953.67,171,0
2013-09-04,953.67,971.27,953.67,953.67,124,0
2013-09-05,959.78,975.03,948.3,948.3,484,0
2013-09-06,963.63,983.48,963.55,982.75,1999,0
2013-09-09,982.75,982.75,944.48,955.96,1256,0
2013-09-10,944.5,974.32,944.5,946.07,199,0
2013-09-11,945.26,955.96,937.59,938.03,1820,0
2013-09-12,937.82,948.14,937.82,944.48,134,0
2013-09-13,955.88,955.88,955.88,955.88,15,0
2013-09-16,954.61,954.61,952.07,952.14,97,0
2013-09-17,952.14,981.61,952.14,981.61,20,0
2013-09-18,977.44,977.44,939.21,963.63,57,0
2013-09-24,963.63,963.63,936.85,955.96,262,0
2013-09-25,937.25,958.08,937.25,958.08,134,0
2013-09-26,981.11,981.11,950.23,952.14,2747,0
2013-09-27,957.46,972.07,957.46,972.07,132,0
2013-09-30,953.4,971.99,953.4,965.06,127,0
2013-10-01,968.57,968.57,968.2,968.2,71,0
2013-10-02,943.3,967.4,943.3,967.4,2671,0
2013-10-03,965.05,965.05,943.3,961.19,624,0
2013-10-04,945.65,979.72,941.74,977.91,1542,0
2013-10-07,964.31,974.42,953.42,953.42,72,0
2013-10-08,957.5,961.19,957.5,961.19,132,0
2013-10-09,961.19,961.19,961.19,961.19,132,0
2013-10-10,961.19,961.19,961.19,961.19,132,0
2013-10-11,953.4,968.2,953.4,954.18,132,0
2013-10-14,954.94,961.19,953.41,953.41,132,0
2013-10-15,957.3,961.19,953.4,961.19,1029,0
2013-10-16,953.41,964.42,953.4,953.4,1478,0
2013-10-17,957.3,968.97,936.95,965.42,1671,0
2013-10-18,979.09,979.09,965.5,965.5,25,0
2013-10-21,975.6,980.62,975.6,980.62,132,0
2013-10-22,968.98,982.21,968.98,982.21,157,0
2013-10-23,969.74,972.86,969.74,972.86,132,0
2013-10-24,972.86,972.86,972.86,972.86,132,0
2013-10-25,971.33,976.95,971.33,976.76,132,0
2013-10-28,980.63,980.63,980.63,980.63,132,0
2013-10-29,980.63,980.72,980.63,980.63,3085,0
2013-10-30,972.86,991.53,971.31,988.43,771,0
2013-10-31,988.43,995.44,988.43,988.43,1260,0
2013-11-01,984.53,992.32,984.53,992.32,132,0
2013-11-04,980.63,986.08,980.63,984.92,132,0
2013-11-05,992.32,992.32,992.32,992.32,20,0
2013-11-06,973.62,984.53,973.62,984.53,48,0
2013-11-07,980.63,992.32,980.63,992.32,57,0
2013-11-08,982.6,999.67,982.6,982.85,899,0
2013-11-11,982.6,982.6,976.76,980.62,132,0
2013-11-12,972.86,984.19,965.87,984.19,51,0
2013-11-13,984.53,984.53,974.42,974.42,555,0
2013-11-14,976.76,981.42,976.76,981.42,80,0
2013-11-15,981.8,986.08,981.8,981.8,514,0
2013-11-18,965.87,972.86,965.87,972.86,132,0
2013-11-19,974.42,991.19,974.42,991.19,132,0
2013-11-21,976.76,984.53,976.76,984.53,132,0
2013-11-22,974.42,991.19,974.42,979.09,258,0
2013-11-25,990.48,991.7,972.86,972.86,644,0
2013-11-26,975.19,975.37,974.67,974.79,132,0
2013-11-27,980.6,982.23,980.6,982.21,2567,0
2013-11-29,990.56,992.32,990.56,992.32,302,0
2013-12-02,996.2,996.2,979.09,982.21,132,0
2013-12-03,976.76,976.76,976.76,976.76,771,0
2013-12-04,980.63,980.63,980.63,980.63,28,0
2013-12-05,976.76,976.76,972.86,972.86,147,0
2013-12-06,972.86,995.08,969.4,980.63,771,0
2013-12-09,980.63,988.43,976.76,976.76,258,0
2013-12-10,969.91,991.53,969.65,974.42,132,0
2013-12-11,974.42,974.42,973.08,973.08,132,0
2013-12-12,972.86,990.78,972.86,976.76,1029,0
2013-12-13,976.76,978.7,976.76,978.7,1284,0
2013-12-16,982.06,982.44,972.86,972.86,382,0
2013-12-17,961.96,991.6,961.96,976.76,763,0
2013-12-18,967.1,991.6,967.1,973.12,1152,0
2013-12-19,984.53,984.53,972.86,983.5,2314,0
2013-12-20,976.76,989.41,976.76,986.01,1331,0
2013-12-23,988.43,995.33,976.8,976.8,382,0
2013-12-24,978.57,978.57,978.57,978.57,76,0
2013-12-26,995.29,995.29,978.7,981.42,644,0
2013-12-27,981.63,999.03,971.5,989.54,757,0
2013-12-30,993.51,1012.41,981.63,1001.41,1766,0
2013-12-31,1011.69,1011.69,989.54,1009.31,651,0
2014-01-03,997.44,997.44,997.44,997.44,80,0
2014-01-06,997.86,999.64,995.47,997.44,2271,0
2014-01-07,1001.41,1001.41,989.73,989.73,91,0
2014-01-08,993.51,1001.41,983.6,997.44,1137,0
2014-01-09,997.44,997.44,989.54,989.54,130,0
2014-01-10,987.95,989.54,986.92,989.54,130,0
2014-01-13,989.97,1001.41,989.97,1001.41,1391,0
2014-01-14,999.83,999.83,989.54,989.54,130,0
2014-01-15,995.86,1001.41,991.94,997.44,484,0
2014-01-16,990.35,1001.41,990.35,997.44,1515,0
2014-01-17,995.86,1009.32,995.86,1008.4,130,0
2014-01-21,991.38,1009.31,991.38,1009.31,130,0
2014-01-22,1009.32,1009.32,1001.41,1001.44,130,0
2014-01-23,1001.41,1017.26,1001.41,1009.32,669,0
2014-01-24,1005.37,1011.69,1005.37,1011.69,152,0
2014-01-27,1005.38,1005.38,1005.38,1005.38,56,0
2014-01-28,997.44,997.44,997.44,997.44,62,0
2014-01-29,1003.8,1006.15,1001.44,1006.15,130,0
2014-01-30,1006.15,1006.15,993.51,1006.02,130,0
2014-01-31,998.35,998.35,997.54,997.54,130,0
2014-02-03,999.31,999.31,997.39,997.44,1362,0
2014-02-04,997.44,1009.32,997.44,1009.32,488,0
2014-02-05,1001.81,1001.81,997.49,997.71,213,0
2014-02-06,997.78,1001.41,997.78,1001.41,380,0
2014-02-07,1005.36,1005.36,997.44,1001.41,75,0
2014-02-10,1005.29,1005.29,1005.29,1005.29,10,0
2014-02-11,1005.36,1005.36,1005.36,1005.36,50,0
2014-02-12,1005.36,1005.36,997.49,997.59,70,0
2014-02-14,997.46,1009.29,997.46,1009.29,80,0
2014-02-18,997.45,1008.55,997.44,997.47,307,0
2014-02-19,1001.41,1012.1,1001.41,1007.74,252,0
2014-02-20,1007.73,1007.74,1007.73,1007.74,147,0
2014-02-21,1000.65,1002.27,1000.65,1000.86,305,0
2014-02-24,1001.41,1003.79,1000.64,1000.64,125,0
2014-02-25,1008.26,1008.26,1006.95,1006.95,73,0
2014-02-26,1006.95,1006.95,1001.41,1001.41,87,0
2014-02-27,1008.54,1008.54,1003.1,1003.1,64,0
2014-02-28,1001.41,1006.15,1001.41,1006.15,3166,0
2014-03-03,1003.08,1005.84,1002.98,1005.36,251,0
2014-03-04,1008.55,1008.55,1005.36,1006.95,209,0
2014-03-06,1012.5,1012.5,1011.69,1011.69,57,0
2014-03-10,1014.07,1014.07,1007.74,1007.74,173,0
2014-03-12,1005.36,1005.36,1001.52,1001.52,102,0
2014-03-13,1001.84,1001.84,997.63,1001.84,54,0
2014-03-14,1009.32,1013.28,1008.58,1011.69,173,0
2014-03-17,1012.5,1013.28,1002.38,1009.32,270,0
2014-03-18,1005.37,1021.2,1005.37,1021.2,169,0
2014-03-19,1020.4,1021.2,1020.4,1020.4,169,0
2014-03-21,1029.12,1029.12,1021.2,1021.2,158,0
2014-03-24,1041.72,1041.72,1021.2,1021.2,186,0
2014-03-25,1021.05,1021.2,1013.28,1021.2,262,0
2014-03-26,1021.2,1033.06,1021.2,1033.06,130,0
2014-03-27,1029.12,1044.95,1029.12,1044.95,132,0
2014-03-28,1045.95,1045.95,1045.94,1045.95,136,0
2014-04-01,1045.95,1045.95,1026.67,1026.67,30,0
2014-04-03,1040.85,1040.85,1040.85,1040.85,2515,0
2014-04-04,1031.91,1031.91,1031.91,1031.91,69,0
2014-04-08,1032.38,1044.35,1032.38,1043.54,261,0
2014-04-09,1045.95,1045.95,1037.92,1037.92,20,0
2014-04-10,1032.55,1041.92,1032.55,1034.83,607,0
2014-04-11,1041.94,1044.35,1041.94,1044.35,27,0
2014-04-14,1040.33,1054.01,1029.86,1054.01,5584,0
2014-04-15,1045.95,1045.95,1045.95,1045.95,152,0
2014-04-16,1037.92,1037.92,1029.86,1029.86,204,0
2014-04-17,1037.92,1037.92,1037.92,1037.92,13,0
2014-04-21,1045.95,1045.95,1045.95,1045.95,15,0
2014-04-22,1041.94,1041.94,1037.92,1037.92,220,0
2014-04-23,1037.94,1037.94,1037.92,1037.92,144,0
2014-04-25,1031.07,1031.07,1031.07,1031.07,16,0
2014-04-28,1045.95,1045.95,1032.28,1032.28,164,0
2014-04-29,1033.06,1033.08,1033.06,1033.06,65,0
2014-04-30,1033.06,1033.06,1029.86,1033.06,685,0
2014-05-01,1033.07,1033.07,1033.06,1033.06,94,0
2014-05-02,1045.84,1045.84,1045.84,1045.84,13,0
2014-05-05,1044.35,1044.35,1044.35,1044.35,208,0
2014-05-06,1045.95,1049.97,1031.46,1031.46,2794,0
2014-05-07,1037.1,1037.1,1037.1,1037.1,53,0
2014-05-08,1045.95,1045.95,1045.54,1045.94,135,0
2014-05-09,1045.95,1049.98,1045.95,1045.96,134,0
2014-05-12,1049.98,1049.98,1049.98,1049.98,62,0
2014-05-13,1041.94,1045.95,1041.94,1045.94,111,0
2014-05-14,1045.95,1045.96,1045.95,1045.95,149,0
2014-05-15,1046.75,1046.75,1045.95,1045.95,217,0
2014-05-19,1049.98,1054.04,1049.98,1054.04,295,0
2014-05-20,1049.98,1053.14,1045.95,1045.95,109,0
2014-05-21,1043.68,1086.18,1034.1,1062.06,770,0
2014-05-22,1058.01,1063.66,1058.01,1058.01,253,0
2014-05-23,1067.68,1067.68,1066.07,1066.07,49,0
2014-05-27,1074.12,1074.12,1070.1,1070.1,59,0
2014-05-28,1070.1,1070.1,1070.1,1070.1,14,0
2014-05-29,1070.1,1070.1,1054.01,1054.04,123,0
2014-06-02,1050.87,1062.06,1045.95,1048.37,842,0
2014-06-03,1049.98,1049.98,1049.98,1049.98,53,0
2014-06-04,1069.78,1069.78,1069.78,1069.78,54,0
2014-06-05,1058.01,1062.83,1054.01,1060.45,382,0
2014-06-06,1065.26,1065.26,1065.26,1065.26,13,0
2014-06-09,1058.01,1058.01,1058.01,1058.01,30,0
2014-06-11,1065.94,1065.94,1065.94,1065.94,46,0
2014-06-12,1055.62,1065.26,1055.62,1065.26,57,0
2014-06-18,1063.66,1066.07,1063.66,1066.07,63,0
2014-06-19,1062.06,1062.06,1062.06,1062.06,1868,0
2014-06-23,1070.1,1070.25,1070.1,1070.1,243,0
2014-06-24,1068.49,1082.15,1068.49,1082.15,2653,0
2014-06-25,1070.1,1078.13,1070.1,1077.32,490,0
2014-06-26,1071.7,1072.51,1071.7,1072.51,20,0
2014-06-27,1090.7,1090.7,1089.46,1089.46,61,0
2014-06-30,1089.47,1089.47,1077.38,1077.38,1295,0
2014-07-01,1085.78,1088.44,1071.07,1071.07,94,0
2014-07-03,1084.82,1090.7,1083.34,1087.43,199,0
2014-07-07,1094.76,1094.76,1073.75,1075.17,93,0
2014-07-09,1089.83,1094.56,1083.34,1083.34,109,0
2014-07-10,1087.43,1087.43,1083.34,1083.34,155,0
2014-07-11,1090.57,1090.57,1090.57,1090.57,25,0
2014-07-14,1083.34,1083.34,1083.34,1083.34,54,0
2014-07-15,1083.34,1093.95,1083.34,1087.52,114,0
2014-07-16,1083.44,1095.59,1083.34,1095.59,152,0
2014-07-21,1083.34,1098.79,1075.19,1098.79,147,0
2014-07-22,1095.58,1095.58,1095.58,1095.58,67,0
2014-07-23,1091.51,1095.2,1091.51,1095.2,149,0
2014-07-24,1079.25,1091.51,1079.25,1091.51,89,0
2014-07-25,1098.06,1098.06,1098.06,1098.06,64,0
2014-07-28,1099.68,1099.68,1099.68,1099.68,25,0
2014-07-29,1087.44,1093.95,1087.44,1090.28,377,0
2014-07-30,1087.43,1095.59,1083.62,1095.59,121,0
2014-07-31,1087.43,1091.51,1087.43,1091.51,91,0
2014-08-01,1087.43,1095.59,1087.43,1091.51,82,0
2014-08-05,1093.95,1093.95,1083.34,1083.34,67,0
2014-08-06,1086.62,1086.62,1083.43,1083.43,98,0
2014-08-07,1071.11,1083.36,1071.11,1083.35,66,0
2014-08-08,1083.59,1086.62,1083.59,1086.62,140,0
2014-08-11,1091.5,1095.59,1080.89,1080.89,291,0
2014-08-12,1082.53,1089.05,1075.17,1083.34,253,0
2014-08-13,1080.28,1093.13,1080.28,1093.13,3134,0
2014-08-14,1087.43,1087.43,1083.34,1087.43,146,0
2014-08-15,1095.59,1095.59,1095.59,1095.59,84,0
2014-08-18,1095.59,1095.59,1089.88,1089.88,51,0
2014-08-19,1084.96,1085.78,1084.96,1085.78,73,0
2014-08-20,1091.51,1091.51,1091.51,1091.51,45,0
2014-08-21,1091.51,1095.59,1091.51,1093.16,283,0
2014-08-22,1095.55,1095.59,1095.55,1095.55,82,0
2014-08-25,1084.16,1087.6,1084.16,1087.6,164,0
2014-08-26,1099.69,1099.69,1091.51,1091.51,154,0
2014-08-27,1099.69,1099.69,1091.51,1091.51,83,0
2014-08-28,1095.59,1099.69,1095.59,1099.69,221,0
2014-09-02,1103.76,1103.76,1103.76,1103.76,28,0
2014-09-03,1087.43,1095.59,1087.43,1095.59,72,0
2014-09-04,1095.59,1111.96,1090.87,1111.96,293,0
2014-09-08,1100.51,1103.76,1100.51,1102.15,285,0
2014-09-09,1096.42,1111.96,1095.59,1095.59,480,0
2014-09-10,1103.76,1103.76,1099.3,1099.3,100,0
2014-09-11,1087.43,1111.96,1087.43,1111.96,64,0
2014-09-12,1090.82,1103.38,1089.88,1103.38,79,0
2014-09-15,1090.13,1097.25,1090.13,1091.51,125,0
2014-09-16,1091.51,1106.24,1079.25,1106.24,332,0
2014-09-18,1086.62,1106.24,1086.62,1106.24,6217,0
2014-09-19,1106.24,1106.24,1106.24,1106.24,51,0
2014-09-22,1093.17,1103.76,1093.17,1103.76,22,0
2014-09-23,1102.64,1103.76,1095.59,1097.65,12327,0
2014-09-24,1087.43,1095.59,1087.43,1091.51,417,0
2014-09-25,1084.17,1091.51,1084.17,1084.23,85,0
2014-09-26,1091.51,1091.51,1087.43,1087.43,130,0
2014-09-29,1095.1,1102.59,1095.1,1102.59,127,0
2014-09-30,1096.77,1102.59,1096.77,1102.59,25,0
2014-10-01,1096.77,1100.93,1096.77,1100.93,82,0
2014-10-02,1100.94,1100.94,1092.62,1092.62,202,0
2014-10-03,1080.15,1100.94,1080.15,1100.94,144,0
2014-10-06,1100.94,1100.94,1088.47,1088.47,25,0
2014-10-07,1113.38,1113.38,1089.29,1112.56,294,0
2014-10-08,1117.55,1117.55,1117.55,1117.55,18,0
2014-10-09,1092.62,1092.62,1092.62,1092.62,23,0
2014-10-10,1088.67,1088.67,1088.67,1088.67,56,0
2014-10-14,1094.7,1109.24,1092.62,1109.24,286,0
2014-10-15,1088.67,1109.24,1088.67,1108.41,222,0
2014-10-16,1108.41,1109.24,1088.67,1088.67,143,0
2014-10-17,1117.55,1117.55,1117.55,1117.55,11,0
2014-10-21,1105.08,1109.24,1084.31,1084.31,351,0
2014-10-22,1100.94,1111.74,1100.94,1111.74,160,0
2014-10-23,1096.77,1096.77,1095.1,1095.1,69,0
2014-10-27,1090.13,1090.13,1090.13,1090.13,50,0
2014-10-28,1109.24,1111.31,1109.24,1111.31,554,0
2014-10-29,1092.62,1092.62,1092.62,1092.62,78,0
2014-10-30,1093.55,1093.55,1084.32,1084.32,56,0
2014-10-31,1088.47,1096.77,1088.47,1096.77,167,0
2014-11-03,1092.62,1109.24,1092.62,1109.24,44,0
2014-11-04,1109.24,1109.24,1088.47,1099.35,4613,0
2014-11-05,1109.24,1109.24,1109.24,1109.24,59,0
2014-11-11,1100.94,1107.58,1092.62,1093.44,127,0
2014-11-12,1093.44,1093.86,1093.44,1093.86,48,0
2014-11-13,1095.1,1095.1,1095.1,1095.1,21,0
2014-11-14,1096.77,1105.08,1096.77,1105.08,57,0
2014-11-17,1105.08,1109.24,1105.08,1109.24,46,0
2014-11-18,1088.47,1105.08,1088.47,1105.08,126,0
2014-11-19,1109.24,1109.24,1100.94,1109.24,124,0
2014-11-20,1115.88,1115.88,1105.08,1105.08,62,0
2014-11-21,1097.6,1097.6,1088.47,1093.44,134,0
2014-11-24,1090.13,1110.65,1090.13,1110.65,50,0
2014-11-25,1101.75,1105.08,1090.95,1105.08,118,0
2014-11-26,1099.28,1104.87,1096.77,1104.87,122,0
2014-11-28,1113.38,1113.38,1113.38,1113.38,93,0
2014-12-01,1113.38,1117.55,1113.38,1117.55,766,0
2014-12-03,1105.09,1117.55,1105.09,1117.55,25,0
2014-12-04,1116.73,1116.73,1115.05,1115.05,61,0
2014-12-05,1097.6,1117.56,1097.6,1113.38,213,0
2014-12-08,1109.24,1121.04,1056.09,1113.38,612,0
2014-12-09,1113.38,1113.38,1113.38,1113.38,25,0
2014-12-10,1117.55,1117.55,1117.55,1117.55,98,0
2014-12-11,1117.55,1117.55,1095.1,1095.95,675,0
2014-12-12,1096.77,1096.77,1096.77,1096.77,46,0
2014-12-15,1105.08,1105.08,1105.08,1105.08,24,0
2014-12-17,1105.08,1109.24,1105.08,1105.08,68,0
2014-12-18,1105.08,1105.08,1105.08,1105.08,23,0
2014-12-19,1105.08,1105.08,1105.08,1105.08,345,0
2014-12-22,1092.62,1111.74,1092.62,1111.74,59,0
2014-12-23,1117.55,1117.55,1096.17,1096.17,180,0
2014-12-26,1113.38,1113.38,1113.38,1113.38,12,0
2014-12-29,1122.89,1127.11,1122.89,1127.11,161,0
2014-12-30,1114.44,1127.11,1114.44,1127.11,147,0
2014-12-31,1114.44,1122.89,1114.44,1122.89,94,0
2015-01-02,1114.44,1114.44,1114.44,1114.44,51,0
2015-01-05,1117.84,1117.84,1117.84,1117.84,17,0
2015-01-06,1116.14,1127.04,1116.14,1127.04,53,0
2015-01-07,1127.11,1127.11,1127.11,1127.11,464,0
2015-01-08,1135.56,1139.79,1135.56,1139.79,135,0
2015-01-09,1114.44,1114.44,1114.44,1114.44,26,0
2015-01-12,1122.89,1122.89,1122.89,1122.89,194,0
2015-01-13,1131.34,1131.34,1131.34,1131.34,54,0
2015-01-14,1122.89,1135.55,1122.89,1135.55,78,0
2015-01-15,1135.56,1135.56,1135.56,1135.56,141,0
2015-01-20,1114.65,1139.79,1114.44,1139.79,292,0
2015-01-21,1131.34,1131.34,1131.34,1131.34,21,0
2015-01-22,1135.56,1135.56,1135.56,1135.56,226,0
2015-01-23,1122.89,1122.89,1122.89,1122.89,213,0
2015-01-26,1138.94,1224.2,1138.94,1224.2,591,0
2015-01-27,1148.22,1165.11,1148.22,1165.11,152,0
2015-01-28,1149.05,1156.66,1149.05,1156.66,635,0
2015-01-29,1169.33,1169.33,1169.33,1169.33,61,0
2015-02-02,1167.64,1167.64,1135.56,1135.56,23,0
2015-02-03,1160.88,1160.88,1136.41,1136.41,94,0
2015-02-04,1142.3,1169.33,1142.3,1169.33,43,0
2015-02-05,1169.33,1169.33,1139.81,1140.62,77,0
2015-02-12,1160.88,1181.98,1160.88,1160.88,231,0
2015-02-17,1144,1177.78,1144,1177.78,75,0
2015-02-19,1177.78,1177.78,1177.78,1177.78,45,0
2015-02-23,1139.81,1139.81,1139.81,1139.81,59,0
2015-02-24,1139.79,1177.78,1139.79,1177.78,217,0
2015-02-25,1141.47,1141.47,1141.47,1141.47,23,0
2015-03-02,1176.09,1176.09,1176.09,1176.09,122,0
2015-03-03,1141.47,1142.35,1139.79,1142.35,828,0
2015-03-05,1156.66,1156.66,1156.66,1156.66,122,0
2015-03-06,1142.3,1142.3,1121.29,1121.29,234,0
2015-03-09,1124.57,1133.02,1124.57,1133.02,122,0
2015-03-11,1160.88,1160.88,1160.88,1160.88,355,0
2015-03-12,1156.66,1165.11,1156.66,1160.88,122,0
2015-03-16,1156.66,1156.66,1156.66,1156.66,122,0
2015-03-17,1145.27,1160.88,1144.83,1160.88,122,0
2015-03-19,1171.01,1171.01,1165.11,1165.11,122,0
2015-03-20,1144,1144,1144,1144,122,0
2015-03-23,1154.98,1154.98,1154.98,1154.98,122,0
2015-03-25,1148.22,1148.22,1146.53,1146.53,122,0
2015-03-31,1157.9,1157.9,1149.31,1157.9,109,0
2015-04-01,1170.76,1183.63,1170.76,1183.63,120,0
2015-04-02,1179.36,1179.36,1179.36,1179.36,120,0
2015-04-06,1168.18,1168.18,1168.18,1168.18,120,0
2015-04-07,1168.18,1175.04,1168.18,1175.04,46,0
2015-04-08,1163.03,1163.03,1156.18,1156.18,120,0
2015-04-10,1186.19,1186.19,1183.63,1183.63,120,0
2015-04-13,1183.63,1183.63,1183.63,1183.63,230,0
2015-04-14,1179.36,1179.36,1166.47,1179.36,120,0
2015-04-15,1179.31,1179.31,1179.31,1179.31,466,0
2015-04-16,1175.04,1179.36,1175.04,1175.04,133,0
2015-04-17,1153.61,1170.76,1153.61,1170.76,120,0
2015-04-20,1166.47,1170.76,1166.47,1170.76,364,0
2015-04-21,1187.91,1187.91,1170.81,1183.62,340,0
2015-04-22,1187.26,1187.26,1157.9,1157.9,139,0
2015-04-23,1175.04,1175.04,1160.49,1175.04,230,0
2015-04-27,1175.04,1175.04,1169.9,1169.9,1165,0
2015-04-28,1172.5,1172.5,1157.9,1171.61,276,0
2015-04-29,1173.32,1173.32,1173.32,1173.32,120,0
2015-04-30,1167.35,1173.27,1166.47,1170.76,350,0
2015-05-01,1166.47,1166.47,1166.47,1166.47,120,0
2015-05-05,1166.47,1179.36,1162.19,1179.36,350,0
2015-05-06,1159.65,1159.65,1153.61,1153.61,1393,0
2015-05-07,1169.04,1174.62,1169.04,1170.76,121,0
2015-05-08,1170.76,1170.76,1170.76,1170.76,120,0
2015-05-11,1166.47,1166.47,1162.19,1162.19,120,0
2015-05-12,1156.18,1156.18,1147.18,1149.31,1875,0
2015-05-13,1149.31,1157.9,1148.89,1157.9,230,0
2015-05-14,1157.9,1157.9,1149.31,1149.31,350,0
2015-05-15,1162.19,1162.19,1157.9,1157.9,149,0
2015-05-19,1151.03,1151.03,1141.59,1141.59,420,0
2015-05-20,1162.19,1162.19,1149.31,1149.31,120,0
2015-05-21,1162.19,1162.19,1162.19,1162.19,120,0
2015-05-22,1166.47,1166.47,1151.04,1151.04,120,0
2015-05-26,1151.9,1151.9,1151.9,1151.9,20,0
2015-05-29,1155.32,1155.32,1155.32,1155.32,120,0
2015-06-01,1157.04,1157.04,1157.04,1157.04,50,0
2015-06-02,1155.32,1162.19,1155.32,1162.19,87,0
2015-06-04,1163.03,1163.03,1162.19,1162.19,120,0
2015-06-05,1155.45,1155.45,1155.32,1155.32,120,0
2015-06-08,1151.22,1157.9,1151.22,1151.45,2564,0
2015-06-09,1152.32,1170.76,1149.31,1149.31,421,0
2015-06-10,1156.18,1156.18,1156.18,1156.18,136,0
2015-06-11,1157.9,1166.47,1157.9,1166.47,98,0
2015-06-15,1140.74,1157.9,1140.74,1157.9,230,0
2015-06-16,1157.9,1159.6,1149.31,1159.6,350,0
2015-06-17,1145.03,1162.19,1145.03,1149.31,120,0
2015-06-18,1145.05,1153.61,1140.74,1153.61,467,0
2015-06-19,1149.31,1149.31,1137.31,1146.74,230,0
2015-06-22,1149.31,1149.31,1148.43,1148.43,120,0
2015-06-23,1147.61,1147.61,1140.74,1140.74,81,0
2015-06-24,1145.03,1149.31,1145.03,1149.31,120,0
2015-06-25,1149.31,1149.31,1145.03,1149.31,120,0
2015-06-26,1149.31,1149.31,1148.46,1148.46,467,0
2015-06-29,1157.39,1157.39,1157.39,1157.39,118,0
2015-06-30,1150.42,1167.85,1150.42,1167.85,637,0
2015-07-02,1174.83,1174.83,1163.48,1163.48,118,0
2015-07-06,1159.15,1159.15,1159.15,1159.15,227,0
2015-07-07,1154.91,1154.91,1141.7,1154.91,345,0
2015-07-08,1155.65,1189.64,1155.65,1189.64,118,0
2015-07-09,1154.79,1183.55,1154.79,1154.79,118,0
2015-07-10,1176.58,1176.58,1155.74,1155.74,118,0
2015-07-13,1167.85,1167.85,1154.79,1167.85,227,0
2015-07-15,1185.29,1185.29,1185.29,1185.29,86,0
2015-07-16,1185.29,1185.29,1156.56,1156.56,118,0
2015-07-17,1185.29,1185.29,1176.58,1176.58,118,0
2015-07-20,1184.41,1184.41,1184.41,1184.41,118,0
2015-07-21,1154.79,1167.85,1154.79,1167.85,118,0
2015-07-22,1167.85,1167.85,1167.85,1167.85,118,0
2015-07-24,1180.91,1180.91,1159.15,1159.15,118,0
2015-07-27,1167.85,1167.85,1159.15,1167.85,118,0
2015-07-28,1183.55,1183.55,1159.15,1159.15,118,0
2015-07-29,1176.58,1183.55,1176.58,1183.55,118,0
2015-07-30,1159.15,1159.2,1159.15,1159.2,118,0
2015-07-31,1180.91,1180.91,1180.91,1180.91,118,0
2015-08-04,1172.2,1183.55,1163.48,1183.55,118,0
2015-08-05,1172.2,1182.66,1172.2,1176.58,118,0
2015-08-06,1160.88,1183.55,1160.88,1164.36,4723,0
2015-08-07,1183.55,1183.55,1183.55,1183.55,118,0
2015-08-11,1182.66,1182.66,1161.11,1162.19,160,0
2015-08-12,1162.19,1167.85,1162.19,1167.85,118,0
2015-08-13,1167.85,1172.2,1162.19,1172.2,227,0
2015-08-14,1172.2,1182.66,1172.2,1182.66,118,0
2015-08-17,1182.66,1183.55,1182.66,1183.55,118,0
2015-08-18,1183.55,1183.55,1172.2,1172.2,690,0
2015-08-19,1172.2,1176.58,1163.48,1163.48,118,0
2015-08-20,1182.57,1183.55,1182.57,1183.55,118,0
2015-08-21,1163.48,1164.36,1163.48,1164.36,118,0
2015-08-24,1160.88,1172.2,1160.88,1167.85,222,0
2015-08-25,1163.06,1183.55,1154.79,1183.55,227,0
2015-08-26,1159.18,1176.58,1159.15,1176.58,118,0
2015-08-27,1167.85,1180.91,1167.85,1172.2,118,0
2015-08-28,1167.85,1167.85,1167.85,1167.85,118,0
2015-09-01,1167.85,1167.85,1154.79,1163.48,227,0
2015-09-02,1154.79,1167.85,1154.79,1154.79,118,0
2015-09-04,1179.45,1179.45,1150.42,1158.69,118,0
2015-09-08,1150.46,1163.48,1150.46,1163.48,118,0
2015-09-10,1163.48,1163.48,1163.48,1163.48,25,0
2015-09-11,1150.51,1163.48,1150.51,1163.48,118,0
2015-09-14,1150.51,1150.51,1150.51,1150.51,118,0
2015-09-15,1157.39,1157.39,1157.39,1157.39,118,0
2015-09-16,1150.65,1150.65,1150.65,1150.65,118,0
2015-09-17,1154.79,1154.79,1151.3,1153.91,424,0
2015-09-18,1176.58,1176.58,1151.31,1151.31,118,0
2015-09-21,1176.58,1176.58,1150.84,1150.84,118,0
2015-09-22,1167.85,1167.85,1167.85,1167.85,118,0
2015-09-23,1163.48,1176.58,1151.31,1176.58,115,0
2015-09-24,1159.15,1159.15,1159.15,1159.15,84,0
2015-09-25,1176.58,1176.58,1159.3,1159.3,118,0
2015-09-28,1159.15,1159.15,1159.15,1159.15,472,0
2015-09-29,1193.92,1193.92,1169.1,1169.1,116,0
2015-09-30,1164.93,1182.4,1163.55,1182.4,450,0
2015-10-01,1202.76,1202.76,1202.76,1202.76,116,0
2015-10-07,1200.1,1200.1,1200.1,1200.1,116,0
2015-10-08,1200.1,1200.1,1200.1,1200.1,116,0
2015-10-09,1169.1,1169.1,1169.1,1169.1,116,0
2015-10-13,1204.52,1204.52,1177.96,1177.96,116,0
2015-10-16,1186.82,1195.67,1186.82,1195.67,116,0
2015-10-19,1191.24,1202.76,1191.24,1194.16,124,0
2015-10-20,1186.82,1211.6,1177.96,1204.52,564,0
2015-10-22,1204.52,1204.52,1186.82,1201.69,1243,0
2015-10-23,1191.24,1191.24,1191.24,1191.24,116,0
2015-10-26,1191.24,1199.21,1191.24,1199.21,116,0
2015-10-27,1199.21,1204.52,1183.26,1204.52,116,0
2015-10-28,1183.26,1191.24,1183.26,1191.24,116,0
2015-10-29,1186.82,1186.82,1182.4,1186.82,116,0
2015-10-30,1195.67,1203.19,1195.67,1195.67,2373,0
2015-11-02,1186.86,1203.11,1186.86,1203.11,39,0
2015-11-03,1188.67,1204.97,1188.67,1204.97,340,0
2015-11-04,1191.24,1202.75,1191.24,1202.75,43,0
2015-11-05,1191.73,1192.13,1191.29,1192.13,116,0
2015-11-06,1222.24,1222.24,1195.67,1195.67,340,0
2015-11-09,1215.16,1230.21,1215.16,1230.21,77,0
2015-11-10,1222.24,1222.24,1222.24,1222.24,116,0
2015-11-11,1222.24,1222.24,1222.24,1222.24,116,0
2015-11-12,1222.24,1222.24,1217.8,1217.8,116,0
2015-11-13,1223.56,1226.68,1200.1,1213.4,224,0
2015-11-17,1209.02,1209.02,1209.02,1209.02,1130,0
2015-11-18,1204.52,1204.52,1204.52,1204.52,116,0
2015-11-19,1229.32,1229.32,1204.52,1204.52,340,0
2015-11-20,1196.75,1196.75,1195.67,1195.67,116,0
2015-11-23,1191.24,1195.67,1191.24,1195.67,116,0
2015-11-24,1195.67,1222.24,1195.67,1195.67,116,0
2015-11-30,1217.8,1217.8,1195.81,1195.81,116,0
2015-12-03,1195.67,1195.67,1195.67,1195.67,125,0
2015-12-04,1191.24,1215.61,1191.24,1213.4,224,0
2015-12-07,1216.03,1216.03,1195.67,1195.67,116,0
2015-12-08,1196.12,1196.12,1196.12,1196.12,42,0
2015-12-09,1195.67,1216.03,1195.67,1216.03,116,0
2015-12-10,1216.03,1216.03,1200.1,1200.98,116,0
2015-12-11,1200.1,1213.4,1200.1,1200.15,224,0
2015-12-14,1202.61,1213.4,1202.61,1213.4,60,0
2015-12-15,1213.35,1216.03,1201.69,1201.69,116,0
2015-12-16,1195.67,1213.4,1195.67,1204.52,116,0
2015-12-17,1216.03,1222.24,1195.67,1208.97,224,0
2015-12-18,1215.86,1221.35,1215.86,1221.35,116,0
2015-12-21,1224.41,1226.68,1196.56,1196.56,116,0
2015-12-22,1222.24,1222.24,1222.24,1222.24,15,0
2015-12-23,1220.47,1222.24,1220.47,1222.24,116,0
2015-12-24,1222.24,1222.24,1222.24,1222.24,86,0
2015-12-28,1217.8,1231.1,1217.8,1226.68,482,0
2015-12-29,1246.69,1246.69,1223.3,1223.3,153,0
2015-12-31,1227.8,1227.8,1227.8,1227.8,10,0
2016-01-04,1224.19,1224.19,1219.71,1219.71,64,0
2016-01-06,1227.8,1227.8,1220.59,1220.59,138,0
2016-01-07,1220.59,1239.48,1214.3,1239.48,293,0
2016-01-08,1236.79,1236.79,1236.79,1236.79,15,0
2016-01-11,1227.8,1241.3,1227.8,1236.79,564,0
2016-01-12,1221.51,1248.04,1218.8,1248.04,116,0
2016-01-14,1223.3,1223.3,1218.8,1218.8,62,0
2016-01-19,1218.8,1221.51,1215.76,1215.76,114,0
2016-01-20,1214.3,1214.3,1214.3,1214.3,57,0
2016-01-21,1223.3,1230.04,1218.8,1219.71,88,0
2016-01-22,1218.8,1218.8,1205.31,1214.3,44,0
2016-01-25,1214.49,1214.49,1214.3,1214.3,67,0
2016-01-26,1205.36,1220.59,1205.31,1218.8,211,0
2016-01-27,1218.36,1245.77,1205.31,1245.77,232,0
2016-01-28,1245.77,1245.77,1245.77,1245.77,208,0
2016-01-29,1209.84,1245.77,1207.56,1241.3,3632,0
2016-02-02,1241.3,1241.3,1236.79,1238.6,84,0
2016-02-03,1235.89,1235.89,1235.86,1235.86,61,0
2016-02-04,1241.3,1241.3,1241.3,1241.3,27,0
2016-02-05,1214.3,1232.3,1210.26,1232.3,97,0
2016-02-08,1205.36,1223.3,1205.31,1223.3,340,0
2016-02-09,1199.05,1199.05,1196.31,1196.36,75,0
2016-02-10,1198.12,1198.47,1198.12,1198.29,67,0
2016-02-11,1241.3,1241.3,1205.31,1209.79,895,0
2016-02-12,1241.3,1250.29,1214.74,1236.79,1010,0
2016-02-16,1229.78,1229.78,1218.8,1218.8,25,0
2016-02-17,1218.8,1231.39,1208.34,1210.71,117,0
2016-02-18,1206.2,1206.2,1206.2,1206.2,47,0
2016-02-19,1205.31,1205.31,1205.31,1205.31,10,0
2016-02-22,1209.79,1209.79,1196.31,1200.82,394,0
2016-02-23,1209.79,1227.79,1208.43,1227.79,82,0
2016-02-24,1223.3,1223.3,1205.31,1223.3,214,0
2016-02-25,1223.3,1223.3,1214.3,1214.3,114,0
2016-02-26,1220.97,1220.97,1220.97,1220.97,52,0
2016-03-01,1223.58,1226.89,1223.3,1226.89,42,0
2016-03-02,1226.89,1227.8,1226.89,1227.35,48,0
2016-03-03,1218.8,1218.8,1218.8,1218.8,10,0
2016-03-04,1232.3,1232.3,1230.04,1232.3,3668,0
2016-03-07,1209.79,1232.3,1209.79,1212.5,875,0
2016-03-08,1232.3,1232.3,1207.99,1232.3,307,0
2016-03-09,1214.3,1214.3,1214.3,1214.3,152,0
2016-03-10,1223.3,1232.3,1223.3,1227.8,11192,0
2016-03-11,1227.79,1232.3,1217.29,1217.29,333,0
2016-03-14,1217.89,1217.89,1217.89,1217.89,15,0
2016-03-16,1241.3,1241.3,1223.3,1225.55,4485,0
2016-03-17,1227.8,1232.3,1227.8,1232.3,67,0
2016-03-18,1241.3,1241.3,1217.89,1231.54,6786,0
2016-03-21,1236.78,1236.78,1218.8,1218.8,156,0
2016-03-22,1230.78,1230.78,1223.75,1223.75,52,0
2016-03-23,1232.3,1232.3,1223.3,1231.84,159,0
2016-03-24,1232.3,1232.3,1225.1,1225.1,43,0
2016-03-28,1218.8,1218.85,1216.1,1216.1,206,0
2016-03-29,1222.4,1222.4,1222.4,1222.4,10,0
2016-03-30,1230.85,1251.87,1230.85,1248.2,197,0
2016-03-31,1248.2,1256.43,1242.72,1256.43,137,0
2016-04-04,1251.87,1251.87,1251.87,1251.87,43,0
2016-04-05,1229.02,1229.02,1229.02,1229.02,10,0
2016-04-06,1251.87,1251.87,1229.02,1229.02,53,0
2016-04-07,1262.83,1262.83,1262.83,1262.83,53,0
2016-04-08,1245.01,1261,1242.72,1242.72,6596,0
2016-04-11,1233.64,1242.67,1233.6,1242.67,128,0
2016-04-12,1233.6,1233.6,1233.6,1233.6,115,0
2016-04-13,1262.83,1262.83,1242.72,1242.72,48,0
2016-04-14,1261,1261,1242.72,1242.72,139,0
2016-04-15,1260.95,1260.95,1238.16,1238.16,2826,0
2016-04-18,1238.21,1238.21,1234.05,1234.05,227,0
2016-04-19,1234.52,1234.64,1234.51,1234.51,113,0
2016-04-21,1233.6,1233.6,1233.6,1233.6,10,0
2016-04-22,1249.58,1249.58,1233.6,1242.72,190,0
2016-04-25,1246.32,1246.84,1244.55,1244.55,67,0
2016-04-26,1246.35,1248.44,1235.42,1235.42,40839,0
2016-04-27,1248.67,1248.67,1248.16,1248.2,51,0
2016-04-28,1238.16,1254.11,1238.16,1254.11,20,0
2016-04-29,1247.31,1247.31,1247.31,1247.31,23,0
2016-05-02,1255.14,1255.14,1254.61,1254.61,46,0
2016-05-04,1254.61,1257.89,1243.19,1243.19,132,0
2016-05-05,1260.09,1260.09,1250.3,1250.3,30,0
2016-05-06,1259.57,1259.57,1259.57,1259.57,10,0
2016-05-09,1255.98,1255.98,1255.98,1255.98,10,0
2016-05-10,1256.39,1259.71,1247.32,1259.71,365,0
2016-05-11,1260.02,1260.02,1258.13,1258.31,88,0
2016-05-12,1259.54,1259.54,1242.73,1242.73,112,0
2016-05-13,1250.72,1261,1242.74,1242.74,4840,0
2016-05-16,1260.45,1262.83,1251.87,1262.83,128,0
2016-05-17,1262.83,1279.27,1247.32,1252.82,488,0
2016-05-18,1270.15,1270.15,1270.15,1270.15,30,0
2016-05-19,1256.5,1258.26,1234.51,1250.04,1099,0
2016-05-20,1258.25,1258.25,1258.25,1258.25,17,0
2016-05-23,1258.25,1258.25,1239.07,1239.07,162,0
2016-05-24,1258.25,1258.25,1256.43,1256.43,76,0
2016-05-25,1258.25,1258.25,1258.25,1258.25,41,0
2016-05-26,1239.99,1258.25,1239.99,1258.25,31,0
2016-05-27,1242.77,1315.82,1242.77,1297.56,726,0
2016-05-31,1298.17,1298.17,1245.48,1245.48,879,0
2016-06-01,1261.02,1297.56,1261.02,1263.01,213,0
2016-06-02,1288.42,1288.42,1288.42,1288.42,25,0
2016-06-03,1256.43,1256.43,1256.43,1256.43,11,0
2016-06-06,1270.15,1287.33,1261,1261,89,0
2016-06-07,1265.57,1265.57,1261.01,1261.01,49,0
2016-06-08,1262.07,1282.93,1262.07,1263.07,169,0
2016-06-09,1265.57,1281.93,1261.46,1281.93,111,0
2016-06-10,1261,1276.99,1261,1270.15,128,0
2016-06-13,1285.68,1285.68,1261,1261.25,50,0
2016-06-14,1270.15,1270.15,1270.15,1270.15,10,0
2016-06-16,1271.98,1281.09,1265.57,1279.24,202,0
2016-06-17,1283.4,1283.4,1265.57,1265.57,133,0
2016-06-20,1283.85,1283.85,1280.65,1281.09,56,0
2016-06-21,1279.27,1280.2,1279.15,1280.2,127,0
2016-06-22,1270.15,1270.15,1270.15,1270.15,19,0
2016-06-23,1270.15,1270.15,1270.15,1270.15,25,0
2016-06-24,1261,1288.42,1261,1270.15,108,0
2016-06-27,1270.15,1288.42,1261.92,1274.64,301,0
2016-06-28,1274.64,1274.72,1261.05,1274.72,51,0
2016-06-29,1261.72,1308.34,1261.72,1280.5,312,0
2016-06-30,1307.42,1317.62,1302.3,1317.62,323,0
2016-07-01,1299.08,1322.26,1299.08,1322.26,44,0
2016-07-05,1322.26,1322.26,1307.69,1307.69,64,0
2016-07-06,1320.41,1322.26,1297.26,1322.26,475,0
2016-07-07,1300.17,1326.91,1300.17,1308.36,240,0
2016-07-08,1304.17,1326.91,1304.17,1326.91,404,0
2016-07-11,1326.91,1336.18,1326.91,1336.18,70,0
2016-07-12,1331.54,1336.18,1331.54,1333.87,2315,0
2016-07-13,1331.54,1345.35,1331.54,1336.18,63,0
2016-07-14,1322.51,1336.18,1322.51,1325.98,469,0
2016-07-15,1322.26,1322.26,1322.26,1322.26,22,0
2016-07-18,1322.27,1336.18,1321.75,1323.26,85,0
2016-07-19,1317.67,1326.91,1317.67,1317.67,151,0
2016-07-20,1336.18,1336.18,1331.54,1336.18,427,0
2016-07-21,1326.91,1343.46,1308.34,1336.18,229,0
2016-07-25,1343.61,1343.61,1336.18,1336.18,79,0
2016-07-26,1343.61,1343.61,1336.17,1336.18,231,0
2016-07-27,1343.46,1343.61,1303.72,1336.18,81,0
2016-07-28,1336.18,1339.9,1328.86,1328.86,187,0
2016-07-29,1336.18,1336.18,1336.18,1336.18,45,0
2016-08-02,1318.97,1343.61,1318.97,1343.61,56,0
2016-08-03,1336.18,1336.18,1324.6,1324.6,30,0
2016-08-04,1328.8,1328.8,1328.8,1328.8,30,0
2016-08-05,1342.68,1343.61,1336.18,1336.18,158,0
2016-08-08,1336.18,1345.47,1324.12,1345.47,148,0
2016-08-09,1336.18,1345.47,1336.18,1336.46,30,0
2016-08-10,1341.01,1345.47,1341.01,1344.54,226,0
2016-08-11,1345.47,1357.53,1345.47,1357.46,81,0
2016-08-12,1345.47,1356.61,1345.47,1354.75,194,0
2016-08-15,1350.11,1354.75,1345.47,1354.75,138,0
2016-08-16,1353.74,1353.74,1350.11,1350.11,28,0
2016-08-17,1347.32,1347.32,1345.47,1345.47,74,0
2016-08-18,1346.4,1350.11,1345.47,1350.11,46,0
2016-08-19,1354.75,1354.75,1354.45,1354.45,48,0
2016-08-22,1345.47,1353.81,1340.83,1345.47,118,0
2016-08-23,1336.46,1345.47,1336.18,1336.18,82,0
2016-08-25,1331.54,1336.18,1331.54,1336.18,142,0
2016-08-26,1334.62,1345.47,1334.62,1340.83,375,0
2016-08-29,1364.03,1364.03,1350.11,1361.23,561,0
2016-08-30,1318.83,1359.38,1318.83,1359.38,152,0
2016-08-31,1373.27,1373.27,1319.47,1319.47,314,0
2016-09-01,1336.18,1353.45,1336.18,1345.47,150,0
2016-09-02,1326.91,1345.4,1326.91,1345.4,76,0
2016-09-06,1364.03,1374.23,1361.2,1374.23,217,0
2016-09-07,1391.87,1391.87,1373.3,1391.87,273,0
2016-09-08,1391.87,1391.87,1328.76,1328.76,170,0
2016-09-09,1338.08,1363.09,1332.84,1363.09,55,0
2016-09-12,1337.11,1337.36,1337.11,1337.36,40,0
2016-09-13,1332.36,1367.74,1332.36,1367.74,70,0
2016-09-14,1333.09,1336.18,1333.09,1336.18,39,0
2016-09-15,1350.11,1350.11,1350.11,1350.11,18,0
2016-09-16,1349.17,1349.17,1349.17,1349.17,20,0
2016-09-19,1350.11,1353.81,1332.01,1353.81,132,0
2016-09-20,1353.81,1359.38,1353.81,1359.38,21,0
2016-09-21,1345.49,1358.46,1331.6,1345.47,109,0
2016-09-22,1345.47,1359.38,1332.49,1336.18,675,0
2016-09-23,1336.18,1338.8,1336.18,1338.8,50,0
2016-09-26,1336.22,1338.05,1336.22,1338.05,55,0
2016-09-27,1338.05,1345.47,1338.05,1339.9,185,0
2016-09-28,1365.56,1365.56,1342.02,1365.56,224,0
2016-09-29,1346.73,1365.56,1346.73,1365.56,88,0
2016-09-30,1365.56,1365.56,1356.15,1356.15,186,0
2016-10-03,1365.56,1365.56,1346.73,1346.73,58,0
2016-10-04,1347.19,1351.43,1347.19,1351.43,49,0
2016-10-05,1351.43,1351.43,1337.32,1346.73,140,0
2016-10-06,1346.72,1365.56,1337.32,1364.62,357,0
2016-10-07,1364.62,1364.62,1364.62,1364.62,10,0
2016-10-10,1363.67,1363.67,1363.67,1363.67,65,0
2016-10-11,1356.15,1356.15,1356.15,1356.15,10,0
2016-10-13,1356.15,1362.71,1343.15,1360.16,287,0
2016-10-17,1356.15,1361.78,1356.15,1361.78,148,0
2016-10-18,1365.09,1365.56,1365.09,1365.56,22,0
2016-10-20,1360.3,1363.2,1360.3,1363.2,4884,0
2016-10-24,1356.15,1362.13,1324.28,1362.13,302,0
2016-10-25,1356.15,1365.09,1353.77,1365.09,784,0
2016-10-28,1365.08,1365.08,1346.73,1346.73,60,0
2016-10-31,1342.02,1356.12,1303.17,1347.67,1137,0
2016-11-01,1359.63,1359.63,1351.42,1351.43,2323,0
2016-11-02,1351.43,1360.86,1351.43,1360.86,74,0
2016-11-04,1360.85,1407.47,1360.85,1407.47,426,0
2016-11-09,1360.86,1360.86,1355.66,1355.66,129,0
2016-11-10,1346.73,1346.73,1303.88,1315.65,699,0
2016-11-11,1304.35,1310.94,1303.17,1304.35,291,0
2016-11-14,1294.96,1307.64,1266.68,1276.09,489,0
2016-11-15,1273.31,1313.76,1271.38,1313.76,528,0
2016-11-16,1326.5,1326.5,1326.5,1326.5,31,0
2016-11-17,1304.34,1304.34,1277.97,1285.51,262,0
2016-11-18,1283.63,1285.51,1275.17,1277.53,1766,0
2016-11-21,1276.09,1299.64,1276.09,1299.64,108,0
2016-11-22,1290.36,1309.02,1290.22,1309.02,514,0
2016-11-23,1309.05,1327.89,1286.68,1327.89,1797,0
2016-11-28,1294.93,1366.85,1294.93,1353.21,812,0
2016-11-29,1346.73,1393.81,1295.87,1318.48,629,0
2016-11-30,1320.64,1373.05,1306.23,1332.59,946,0
2016-12-01,1332.59,1337.32,1294.95,1318.48,1379,0
2016-12-02,1323.17,1342.02,1318.48,1318.48,732,0
2016-12-05,1298.03,1305.52,1290.7,1305.52,194,0
2016-12-06,1306.23,1306.23,1291.4,1291.4,3265,0
2016-12-07,1300.57,1300.57,1299.64,1299.64,54,0
2016-12-08,1312.65,1313.76,1294.93,1294.93,196,0
2016-12-09,1294.93,1318.48,1294.93,1298.69,212,0
2016-12-12,1295.39,1317.36,1293.99,1295.92,473,0
2016-12-13,1285.51,1295.87,1285.51,1294.93,1127,0
2016-12-14,1281.73,1337.32,1281.73,1299.93,297,0
2016-12-15,1299.62,1299.63,1298.35,1299.63,248,0
2016-12-16,1299.63,1309.05,1280.81,1307.08,326,0
2016-12-19,1281.73,1301.51,1281.73,1301.51,41,0
2016-12-20,1280.9,1296.66,1280.9,1294.83,1061,0
2016-12-21,1316.11,1316.99,1288.34,1308.78,550,0
2016-12-22,1287.46,1298.86,1287.46,1287.86,186,0
2016-12-23,1293.56,1314.7,1285.51,1299.64,519,0
2016-12-27,1309.04,1309.04,1291.49,1291.49,46,0
2016-12-28,1329.49,1329.49,1292.69,1315.3,838,0
2016-12-29,1315.3,1363.13,1315.3,1338.96,1135,0
2016-12-30,1348.21,1387.05,1333.96,1353.55,1664,0
2017-01-03,1354.54,1358.35,1315.85,1348.79,298,0
2017-01-04,1331.16,1353.09,1325.47,1332.05,394,0
2017-01-05,1329.66,1334.44,1310.05,1313.46,170,0
2017-01-06,1306.24,1315.3,1306.24,1315.3,412,0
2017-01-09,1324.87,1324.87,1320.09,1320.09,65,0
2017-01-10,1320.08,1320.25,1320.08,1320.25,69,0
2017-01-11,1329.66,1329.66,1322,1322,66,0
2017-01-12,1329.66,1336.82,1324.87,1333.48,278,0
2017-01-13,1334.39,1334.39,1316.75,1333,134,0
2017-01-17,1320.08,1329.66,1320.08,1324.87,209,0
2017-01-18,1324.87,1329.66,1316.83,1323.07,142,0
2017-01-19,1324.87,1324.87,1323.56,1323.56,88,0
2017-01-20,1322.96,1322.96,1322.96,1322.96,25,0
2017-01-23,1326.79,1327.72,1325.83,1325.83,122,0
2017-01-24,1329.49,1329.66,1315.3,1315.3,140,0
2017-01-25,1315.3,1322,1315.3,1322,195,0
2017-01-26,1315.3,1328.22,1308.61,1323.09,1233,0
2017-01-27,1311.48,1322.06,1311.48,1315.3,533,0
2017-01-30,1315.3,1332.52,1315.3,1320.08,761,0
2017-01-31,1328.71,1328.71,1315.79,1320.08,468,0
2017-02-01,1316.27,1328.71,1316.27,1316.74,2555,0
2017-02-02,1324.87,1328.34,1315.79,1328.34,140,0
2017-02-03,1322.82,1326.79,1322.82,1326.79,120,0
2017-02-06,1320.08,1328.71,1320.08,1328.71,197,0
2017-02-07,1327.17,1328.19,1322,1322,94,0
2017-02-08,1316.12,1332.05,1316.12,1329.78,218,0
2017-02-09,1321.05,1328.61,1321.05,1328.61,21,0
2017-02-14,1326.17,1328.15,1324.87,1326.24,94,0
2017-02-15,1324.87,1324.87,1324.87,1324.87,86,0
2017-02-16,1318.89,1333.48,1318.89,1329.66,486,0
2017-02-17,1323.13,1333.32,1320.29,1325.18,428,0
2017-02-21,1332.52,1332.52,1321.52,1322.24,307,0
2017-02-22,1319.62,1321.28,1319.62,1321.05,286,0
2017-02-23,1321.05,1328.4,1321.05,1324.02,612,0
2017-02-24,1320.16,1328.63,1320.16,1321.31,217,0
2017-02-27,1328.68,1328.68,1322.96,1322.96,207,0
2017-02-28,1321.08,1327.64,1320.33,1327.62,118,0
2017-03-01,1328.41,1328.71,1320.82,1320.82,181,0
2017-03-02,1321.05,1321.31,1315.3,1315.3,1787,0
2017-03-03,1322.58,1322.66,1312.2,1312.2,507,0
2017-03-06,1312.44,1313.39,1309.33,1310.53,726,0
2017-03-07,1310.53,1310.53,1309.09,1310.53,858,0
2017-03-08,1310.53,1310.53,1308.37,1308.37,496,0
2017-03-09,1313.21,1313.21,1304.78,1304.78,275,0
2017-03-10,1310.53,1310.53,1305.75,1310.05,173,0
2017-03-13,1310.53,1310.53,1308.81,1308.81,244,0
2017-03-14,1303.83,1305.79,1303.83,1305.79,78,0
2017-03-15,1305.5,1311.96,1304.42,1310.53,3754,0
2017-03-16,1310.43,1311,1310.15,1310.53,357,0
2017-03-17,1314.78,1315.3,1306.22,1308.18,321,0
2017-03-20,1309.09,1312.44,1309.09,1312.44,49,0
2017-03-21,1312.44,1315.79,1312.44,1315.79,46,0
2017-03-22,1316.51,1316.74,1314.36,1315.3,256,0
2017-03-23,1305.87,1318.33,1305.87,1315.55,435,0
2017-03-24,1314.11,1318.89,1314.11,1318.42,107,0
2017-03-27,1315.3,1320.33,1313.39,1320.33,197,0
2017-03-28,1321.05,1321.05,1315.3,1317.27,77,0
2017-03-29,1318.66,1326.69,1318.66,1325.6,254,0
2017-03-30,1322.8,1328.15,1322.8,1328.15,231,0
2017-03-31,1329.12,1329.61,1329.12,1329.61,129,0
2017-04-03,1327.25,1328.42,1326.21,1326.21,90,0
2017-04-04,1326.21,1330.97,1326.21,1330.91,205,0
2017-04-05,1331.55,1331.8,1330.96,1331.07,181,0
2017-04-06,1331.07,1333.01,1330.2,1331.07,134,0
2017-04-07,1331.07,1334.95,1325.24,1326.45,964,0
2017-04-10,1331.13,1333.98,1331.07,1331.07,424,0
2017-04-11,1331.17,1333.01,1331.07,1333.01,150,0
2017-04-12,1333,1333,1333,1333,20,0
2017-04-13,1335.43,1336.16,1328.15,1328.15,180,0
2017-04-17,1332.04,1337.14,1331.07,1337.14,1159,0
2017-04-18,1337.62,1340.79,1332.52,1332.52,381,0
2017-04-19,1341.51,1341.51,1340.79,1341.51,96,0
2017-04-20,1342,1342,1333.98,1333.98,76,0
2017-04-21,1328.15,1334.95,1328.15,1334.95,51,0
2017-04-24,1334.22,1342.96,1334.22,1342.96,98,0
2017-04-25,1343.46,1345.15,1335.93,1343.94,350,0
2017-04-26,1345.64,1346.37,1345.5,1346.37,214,0
2017-04-27,1347.58,1350.5,1347.58,1350.5,184,0
2017-04-28,1350.5,1350.5,1347.58,1348.7,48,0
2017-05-01,1351.32,1351.32,1350.5,1350.5,40,0
2017-05-02,1350.5,1351.71,1344.33,1349.21,210,0
2017-05-03,1351.96,1351.96,1351.96,1351.96,21,0
2017-05-04,1352.2,1356.32,1352.2,1353.9,1950,0
2017-05-05,1356.32,1356.32,1353.41,1353.97,190,0
2017-05-08,1354.58,1354.58,1354.58,1354.58,15,0
2017-05-09,1353.97,1357.05,1349.04,1349.04,445,0
2017-05-10,1355.36,1355.36,1348.31,1355.36,111,0
2017-05-11,1350.5,1356.09,1350.5,1356.09,88,0
2017-05-12,1350.5,1360.22,1350.5,1360.22,652,0
2017-05-15,1360.22,1360.22,1352.44,1352.44,84,0
2017-05-16,1352.44,1360.22,1351.96,1359.77,221,0
2017-05-17,1354.46,1365.03,1354.45,1365.03,1278,0
2017-05-18,1353.51,1364.88,1353.51,1364.88,65,0
2017-05-19,1365.07,1408.6,1360.22,1406.8,213,0
2017-05-22,1360.8,1360.8,1355.36,1357.35,207,0
2017-05-24,1360.22,1360.22,1356.32,1356.32,125,0
2017-05-25,1356.82,1374.56,1356.82,1374.56,72,0
2017-05-26,1374.79,1374.79,1360.96,1360.96,57,0
2017-05-30,1356.82,1374.79,1356.82,1358.71,66,0
2017-05-31,1369.93,1379.65,1369.93,1379.65,172,0
2017-06-01,1360.22,1369.93,1360.22,1360.7,150,0
2017-06-02,1379.65,1379.65,1378.29,1378.29,30,0
2017-06-05,1370.46,1370.46,1365.07,1365.72,1593,0
2017-06-06,1360.22,1402.96,1360.22,1394.87,1673,0
2017-06-07,1391.3,1391.3,1365.07,1379.65,91,0
2017-06-08,1369.93,1398.1,1369.93,1398.05,487,0
2017-06-09,1398.1,1398.1,1389.36,1390.33,262,0
2017-06-12,1399.07,1399.07,1389.36,1389.36,207,0
2017-06-13,1389.36,1389.36,1389.34,1389.36,202,0
2017-06-14,1389.36,1397.13,1389.21,1397.13,339,0
2017-06-15,1396.64,1401.89,1393.92,1401.89,608,0
2017-06-16,1395.19,1403.94,1395.19,1403.94,192,0
2017-06-19,1420.96,1420.96,1408.78,1420.35,88,0
2017-06-20,1408.79,1408.79,1399.08,1399.61,125,0
2017-06-21,1428.22,1428.22,1400.54,1409.03,1049,0
2017-06-22,1410.04,1418.49,1401.75,1406.51,418,0
2017-06-23,1428,1428,1408.79,1425.18,189,0
2017-06-26,1429.2,1430.87,1408.79,1430.87,172,0
2017-06-27,1418.51,1431.14,1409.03,1428.53,355,0
2017-06-28,1408.5,1448.38,1408.5,1448.38,144,0
2017-06-29,1429.45,1447.2,1424.52,1447.2,324,0
2017-06-30,1426.5,1448.05,1419.59,1448.05,218,0
2017-07-03,1448.95,1449.65,1429.45,1429.48,88,0
2017-07-05,1429.45,1435.37,1419.59,1419.59,200,0
2017-07-07,1404.81,1449.17,1404.81,1419.59,168,0
2017-07-10,1404.81,1404.81,1404.81,1404.81,69,0
2017-07-11,1409.73,1428.42,1409.73,1428.42,20463,0
2017-07-12,1419.59,1422.55,1419.59,1422.55,71,0
2017-07-13,1409.73,1414.37,1409.73,1409.73,210,0
2017-07-14,1445.77,1445.77,1411.12,1415.85,153,0
2017-07-17,1410.92,1411.77,1409.73,1409.73,223,0
2017-07-18,1427.18,1427.18,1399.88,1399.88,75,0
2017-07-19,1419.56,1419.56,1399.88,1418.59,205,0
2017-07-20,1417.62,1429.45,1417.43,1428.24,1255,0
2017-07-21,1401.85,1410,1393.95,1410,80,0
2017-07-24,1428.34,1428.34,1428.34,1428.34,17,0
2017-07-25,1409.73,1416.64,1404.81,1404.81,153,0
2017-07-26,1422.55,1422.55,1411.26,1411.26,68,0
2017-07-27,1400.12,1411.26,1400.12,1411.26,80,0
2017-07-28,1412.41,1424.52,1409.73,1424.52,142,0
2017-07-31,1409.73,1424.52,1409.73,1424.52,197,0
2017-08-01,1424.52,1424.52,1424.52,1424.52,150,0
2017-08-02,1409.73,1410.6,1406.78,1410.6,410,0
2017-08-03,1419.59,1419.59,1419.59,1419.59,37,0
2017-08-04,1429,1429,1429,1429,72,0
2017-08-07,1428.07,1428.07,1404.86,1422.12,342,0
2017-08-08,1419.59,1425.02,1419.59,1419.59,192,0
2017-08-09,1404.86,1424.52,1404.86,1419.59,441,0
2017-08-10,1409.73,1419.59,1404.81,1419,307,0
2017-08-11,1427.97,1429.45,1409.74,1427.33,207,0
2017-08-14,1404.81,1424.9,1404.81,1424.9,68,0
2017-08-15,1396.92,1424.52,1396.92,1424.52,126,0
2017-08-17,1417.62,1417.62,1417.62,1417.62,17,0
2017-08-18,1390.02,1419.59,1390.02,1419.59,208,0
2017-08-21,1429.45,1429.45,1429.45,1429.45,117,0
2017-08-22,1409.78,1426.49,1334.42,1419.59,224,0
2017-08-23,1420.58,1420.58,1420.58,1420.58,41,0
2017-08-24,1409.73,1419.84,1409.73,1415.06,88,0
2017-08-25,1429.41,1429.45,1409.73,1429.45,314,0
2017-08-28,1429.45,1429.45,1413.19,1413.19,147,0
2017-08-29,1426.49,1427.38,1409.73,1427.38,136,0
2017-08-30,1402.44,1424.52,1402.44,1424.52,142,0
2017-08-31,1418.61,1418.61,1409.73,1409.73,52,0
2017-09-05,1419.59,1419.59,1409.73,1409.73,90,0
2017-09-06,1412.11,1429.45,1412.11,1428.47,91,0
2017-09-07,1414.66,1434.38,1412.2,1416.87,6160,0
2017-09-08,1419.59,1429.45,1419.59,1429.45,72,0
2017-09-11,1427.48,1434.38,1417.62,1417.62,77,0
2017-09-12,1429.94,1433.39,1414.66,1433.39,121,0
2017-09-13,1416.85,1430.43,1416.85,1430.43,223,0
2017-09-14,1429.45,1433.39,1423.54,1423.54,129,0
2017-09-15,1438.32,1438.32,1416.64,1416.64,108,0
2017-09-18,1438.32,1438.32,1438.32,1438.32,31,0
2017-09-19,1429.45,1429.45,1421.07,1423.54,103,0
2017-09-20,1419.66,1426.49,1419.66,1426.49,834,0
2017-09-21,1419.94,1441.28,1419.62,1441.28,215,0
2017-09-22,1446.21,1446.21,1434.38,1446.21,242,0
2017-09-25,1430.63,1453.01,1430.63,1449.17,2334,0
2017-09-26,1449.12,1450.15,1449.12,1450.15,81,0
2017-09-27,1431.74,1486.53,1431.42,1478.25,6928,0
2017-09-28,1490,1498,1470.02,1495,7976,0
2017-09-29,1496,1496,1470,1480,333,0
2017-10-02,1466.25,1473.56,1460,1460,735,0
2017-10-03,1457,1457.9,1455,1457.9,81,0
2017-10-04,1465,1465,1423.8,1423.8,72,0
2017-10-05,1450,1452.5,1440.11,1444.1,186,0
2017-10-06,1440,1447.9,1427,1427,347,0
2017-10-09,1431.03,1431.03,1425.07,1425.07,82,0
2017-10-10,1420.06,1421.13,1420.06,1420.7,319,0
2017-10-11,1435,1435,1411.33,1426,189,0
2017-10-12,1414.2,1420.02,1414.2,1420.02,31,0
2017-10-13,1415,1427.9,1415,1420,427,0
2017-10-16,1420,1425,1418.5,1425,250,0
2017-10-17,1425,1432.85,1425,1432.5,598,0
2017-10-18,1422,1447.95,1422,1425.39,142,0
2017-10-19,1440,1440,1432,1440,178,0
2017-10-20,1440.5,1449.99,1421.1,1421.1,446,0
2017-10-23,1421,1450,1416.01,1424.63,232,0
2017-10-24,1424,1442.99,1412.93,1415.01,505,0
2017-10-25,1420.99,1430,1410.75,1424.49,10327,0
2017-10-26,1408.07,1424,1401.01,1417,1189,0
2017-10-27,1408.01,1420,1408.01,1411.5,30221,0
2017-10-30,1414,1414,1410,1414,313,0
2017-10-31,1414,1414,1408.75,1410.88,2599,0
2017-11-01,1405.05,1419.49,1405.05,1410,2621,0
2017-11-02,1410,1412.5,1409.05,1410,326,0
2017-11-03,1407.5,1425,1407.5,1425,85,0
2017-11-06,1435.9,1435.9,1422.95,1422.95,150,0
2017-11-07,1413,1420.5,1410,1420,14470,0
2017-11-08,1411.5,1433.49,1411.5,1433.44,3032,0
2017-11-09,1432.79,1433.49,1425,1425,153,0
2017-11-10,1412,1433,1412,1414.13,446,0
