Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1713.96,1822.28,1713.61,1778.17,18411,0
2005-02-28,1786.99,1842.04,1736.54,1772.18,17374,0
2005-03-01,1772.18,1788.76,1726.67,1744.66,8760,0
2005-03-02,1753.48,1806.4,1749.95,1786.99,14461,0
2005-03-03,1801.11,1831.1,1786.99,1802.87,12537,0
2005-03-04,1804.29,1808.17,1772.18,1797.58,9755,0
2005-03-07,1779.94,1781.71,1753.48,1772.89,14611,0
2005-03-08,1775.36,1795.11,1755.24,1773.59,9918,0
2005-03-09,1783.47,1810.28,1749.95,1749.95,14487,0
2005-03-10,1744.66,1744.66,1677.98,1683.62,11452,0
2005-03-11,1679.39,1724.55,1678.68,1702.32,10130,0
2005-03-14,1725.25,1725.61,1687.86,1713.96,13042,0
2005-03-15,1713.96,1736.9,1681.15,1681.51,11538,0
2005-03-16,1681.51,1718.2,1663.51,1699.15,9645,0
2005-03-17,1716.79,1747.13,1713.61,1746.42,6460,0
2005-03-18,1757.01,1757.01,1734.78,1734.78,8905,0
2005-03-21,1738.31,1747.48,1705.85,1728.78,5339,0
2005-03-22,1728.78,1779.24,1728.78,1743.6,13281,0
2005-03-23,1743.95,1749.95,1668.1,1677.63,14569,0
2005-03-24,1689.97,1730.55,1663.51,1697.03,13953,0
2005-03-28,1692.09,1707.61,1685.03,1702.32,7055,0
2005-03-29,1698.79,1728.43,1675.86,1675.86,9466,0
2005-03-30,1684.68,1690.68,1639.17,1685.39,7596,0
2005-03-31,1704.09,1734.07,1703.03,1713.61,7489,0
2005-04-01,1722.43,1747.48,1707.61,1742.19,14418,0
2005-04-04,1759.83,1785.58,1744.66,1765.47,9075,0
2005-04-05,1756.65,1767.59,1722.78,1722.78,10583,0
2005-04-06,1714.67,1746.07,1709.03,1734.43,8965,0
2005-04-07,1753.48,1769.35,1722.08,1743.25,13874,0
2005-04-08,1734.43,1742.19,1686.09,1694.21,9929,0
2005-04-11,1694.21,1720.67,1692.09,1710.79,7262,0
2005-04-12,1707.61,1712.91,1684.33,1697.03,8154,0
2005-04-13,1697.03,1710.08,1643.75,1644.46,11550,0
2005-04-14,1658.22,1667.75,1642.35,1644.11,9948,0
2005-04-15,1644.46,1644.46,1566.49,1575.31,10317,0
2005-04-18,1573.55,1612.35,1557.67,1608.83,10312,0
2005-04-19,1626.47,1646.23,1623.64,1629.99,8905,0
2005-04-20,1637.05,1652.93,1602.83,1603.89,12564,0
2005-04-21,1612.71,1639.17,1605.3,1631.76,7971,0
2005-04-22,1632.46,1653.64,1606.36,1634.93,11439,0
2005-04-25,1693.5,1701.97,1664.22,1695.27,14212,0
2005-04-26,1711.14,1717.85,1676.57,1676.92,9632,0
2005-04-27,1676.92,1676.92,1634.23,1634.23,9365,0
2005-04-28,1629.99,1629.99,1584.48,1592.95,7400,0
2005-04-29,1608.83,1614.12,1570.02,1585.54,7374,0
2005-05-02,1583.07,1627.18,1562.96,1627.18,8273,0
2005-05-03,1626.82,1626.82,1586.6,1596.48,9387,0
2005-05-04,1596.48,1622.59,1570.72,1622.59,8069,0
2005-05-05,1613.77,1641.99,1589.07,1601.77,11411,0
2005-05-06,1622.94,1627.18,1578.48,1578.84,15051,0
2005-05-09,1580.6,1582.37,1559.43,1577.07,8117,0
2005-05-10,1576.72,1576.72,1534.74,1541.09,11858,0
2005-05-11,1541.09,1541.09,1502.99,1518.16,10464,0
2005-05-12,1515.69,1516.74,1466.29,1472.99,10555,0
2005-05-13,1477.58,1482.52,1446.53,1453.94,11153,0
2005-05-16,1451.47,1463.11,1429.25,1454.65,13318,0
2005-05-17,1451.82,1479.34,1446.18,1471.58,8545,0
2005-05-18,1480.4,1493.46,1449,1457.82,11505,0
2005-05-19,1457.82,1474.4,1449.36,1468.76,7908,0
2005-05-20,1474.05,1476.17,1456.76,1464.88,8928,0
2005-05-23,1461.35,1489.93,1458.88,1482.87,8317,0
2005-05-24,1486.4,1492.04,1469.82,1483.58,5895,0
2005-05-25,1484.64,1510.04,1464.17,1500.16,12590,0
2005-05-26,1502.63,1512.86,1487.81,1511.45,7024,0
2005-05-27,1515.33,1553.44,1512.15,1539.32,8132,0
2005-05-31,1539.68,1539.68,1509.34,1518.16,9524,0
2005-06-01,1528.74,1577.07,1525.91,1565.78,8302,0
2005-06-02,1557.67,1578.84,1549.56,1569.31,9781,0
2005-06-03,1570.37,1610.59,1570.37,1582.37,11227,0
2005-06-06,1591.19,1598.95,1572.84,1589.42,6236,0
2005-06-07,1589.42,1616.23,1588.36,1598.95,10936,0
2005-06-08,1598.95,1640.58,1596.48,1614.82,11706,0
2005-06-09,1622.23,1650.46,1608.83,1648.7,9702,0
2005-06-10,1648.7,1664.93,1631.05,1647.63,4921,0
2005-06-13,1640.58,1653.28,1629.29,1646.93,4490,0
2005-06-14,1646.93,1659.63,1635.29,1657.87,8080,0
2005-06-15,1666.69,1700.21,1666.69,1697.03,9651,0
2005-06-16,1697.03,1714.32,1692.8,1713.26,8083,0
2005-06-17,1730.55,1832.16,1729.14,1807.46,26569,0
2005-06-20,1811.34,1831.8,1799.35,1807.81,13514,0
2005-06-21,1794.05,1809.23,1752.07,1755.6,12783,0
2005-06-22,1759.83,1775,1739.72,1764.42,13169,0
2005-06-23,1764.42,1799.35,1744.31,1748.19,11128,0
2005-06-24,1749.95,1763.36,1703.38,1719.96,14815,0
2005-06-27,1739.37,1757.36,1722.08,1737.6,11397,0
2005-06-28,1728.08,1728.08,1702.32,1704.09,6117,0
2005-06-29,1704.44,1719.96,1687.15,1710.79,7919,0
2005-06-30,1710.79,1744.66,1703.03,1725.25,6346,0
2005-07-01,1730.55,1773.59,1728.08,1773.59,8132,0
2005-07-05,1784.18,1824.04,1777.83,1819.46,10794,0
2005-07-06,1828.28,1838.51,1765.83,1784.88,9911,0
2005-07-07,1767.59,1776.76,1739.37,1771.12,11386,0
2005-07-08,1780.64,1790.53,1749.24,1761.95,10328,0
2005-07-11,1760.19,1782.06,1741.13,1780.3,8047,0
2005-07-12,1789.12,1830.04,1765.47,1810.99,10583,0
2005-07-13,1810.99,1812.4,1781.35,1801.46,8582,0
2005-07-14,1788.41,1808.52,1758.06,1769.35,16905,0
2005-07-15,1774.65,1813.45,1769.71,1770.77,10461,0
2005-07-18,1770.77,1772.18,1747.48,1753.13,8384,0
2005-07-19,1761.95,1800.05,1761.95,1799.7,6667,0
2005-07-20,1794.05,1815.93,1776.41,1808.52,7418,0
2005-07-21,1808.52,1824.4,1783.82,1797.23,6944,0
2005-07-22,1812.05,1887.55,1812.05,1882.26,11260,0
2005-07-25,1882.26,1900.95,1859.32,1869.91,6791,0
2005-07-26,1875.2,1876.96,1845.56,1853.33,5209,0
2005-07-27,1859.32,1876.96,1832.51,1875.2,4662,0
2005-07-28,1882.26,1894.6,1859.32,1884.38,6040,0
2005-07-29,1903.42,1905.19,1877.32,1877.32,3920,0
2005-08-01,1888.25,1897.07,1856.5,1872.38,8075,0
2005-08-02,1881.2,1923.89,1879.79,1921.77,5995,0
2005-08-03,1958.11,1972.58,1938.35,1945.76,17471,0
2005-08-04,1933.42,1972.22,1933.42,1935.88,8098,0
2005-08-05,1936.24,1936.24,1875.2,1886.14,8259,0
2005-08-08,1903.07,1938.71,1898.14,1899.19,5159,0
2005-08-09,1908.01,1911.18,1855.44,1874.14,8619,0
2005-08-10,1865.32,1897.78,1864.62,1894.96,10542,0
2005-08-11,1894.96,1916.83,1885.78,1913.31,8325,0
2005-08-12,1915.78,1918.6,1862.85,1900.25,7897,0
2005-08-15,1900.6,1903.07,1880.14,1886.85,9045,0
2005-08-16,1886.85,1891.08,1855.09,1868.14,7471,0
2005-08-17,1869.55,1898.84,1812.4,1814.87,8481,0
2005-08-18,1812.75,1824.04,1784.88,1797.94,8844,0
2005-08-19,1813.45,1857.21,1810.64,1853.68,5762,0
2005-08-22,1868.14,1889.32,1867.79,1881.9,9960,0
2005-08-23,1890.73,1921.07,1867.44,1876.96,7072,0
2005-08-24,1884.02,1917.19,1872.38,1898.84,6293,0
2005-08-25,1890.02,1915.78,1881.55,1904.49,4265,0
2005-08-26,1904.49,1905.19,1857.91,1862.85,4084,0
2005-08-29,1881.9,1888.61,1779.94,1825.45,18633,0
2005-08-30,1838.15,1868.85,1776.41,1803.23,20294,0
2005-08-31,1805.7,1853.33,1792.29,1848.39,20130,0
2005-09-01,1862.85,1893.54,1854.38,1891.08,19514,0
2005-09-02,1891.43,1891.43,1839.92,1851.91,11786,0
2005-09-06,1851.91,1882.26,1837.8,1881.9,13608,0
2005-09-07,1881.55,1933.42,1869.2,1895.31,16709,0
2005-09-08,1898.14,1929.53,1892.49,1924.24,10291,0
2005-09-09,1939.77,1989.86,1939.77,1987.75,16731,0
2005-09-12,1987.75,1988.1,1947.53,1959.88,10516,0
2005-09-13,1963.4,1977.52,1926.71,1928.48,6166,0
2005-09-14,1940.47,1948.94,1900.25,1939.06,11953,0
2005-09-15,1952.82,1977.16,1952.82,1968.7,11694,0
2005-09-16,1980.34,2002.21,1972.22,2002.21,11884,0
2005-09-19,2099.24,2128.17,2088.65,2092.89,19993,0
2005-09-20,2130.99,2182.14,2101.35,2107.35,19357,0
2005-09-21,2138.04,2164.86,2134.87,2152.16,20458,0
2005-09-22,2162.74,2203.67,2103.82,2146.16,19201,0
2005-09-23,2150.4,2155.68,2085.83,2090.06,12842,0
2005-09-26,2074.54,2151.1,2069.6,2145.81,11524,0
2005-09-27,2130.99,2132.75,2099.24,2122.17,14461,0
2005-09-28,2136.28,2166.63,2109.47,2160.98,8603,0
2005-09-29,2174.39,2205.08,2173.32,2190.62,14072,0
2005-09-30,2190.62,2199.08,2148.99,2153.57,11572,0
2005-10-03,2153.57,2178.62,2133.11,2151.1,16437,0
2005-10-04,2151.1,2151.1,2055.14,2056.19,12964,0
2005-10-05,2063.96,2066.07,1970.46,1978.22,17088,0
2005-10-06,1970.46,1970.46,1661.75,1698.44,117612,0
2005-10-07,1702.32,1737.6,1650.81,1691.03,37720,0
2005-10-10,1686.45,1686.8,1637.05,1657.16,25138,0
2005-10-11,1677.63,1711.85,1677.63,1690.33,23556,0
2005-10-12,1690.68,1711.14,1641.99,1652.57,18316,0
2005-10-13,1640.93,1652.57,1587.66,1619.76,23588,0
2005-10-14,1619.76,1671.98,1583.07,1659.99,19841,0
2005-10-17,1682.92,1706.56,1649.75,1664.22,18781,0
2005-10-18,1664.22,1671.98,1591.19,1591.19,18463,0
2005-10-19,1588.36,1632.46,1548.14,1632.11,14379,0
2005-10-20,1623.29,1623.29,1510.04,1541.44,20620,0
2005-10-21,1541.44,1580.95,1527.32,1547.43,18418,0
2005-10-24,1547.43,1621.88,1538.27,1620.82,17908,0
2005-10-25,1624.35,1651.17,1606.36,1644.11,14960,0
2005-10-26,1635.29,1676.92,1603.89,1619.41,12805,0
2005-10-27,1626.11,1638.47,1555.2,1559.08,10583,0
2005-10-28,1576.72,1624.35,1548.14,1612.35,12519,0
2005-10-31,1615.53,1652.22,1588.72,1619.41,10357,0
2005-11-01,1601.77,1627.88,1588.36,1615.88,10272,0
2005-11-02,1610.59,1653.64,1610.59,1644.11,11476,0
2005-11-03,1655.75,1676.92,1649.4,1656.45,11641,0
2005-11-04,1652.93,1654.69,1580.95,1600.01,12635,0
2005-11-07,1600.01,1604.24,1557.67,1580.6,10431,0
2005-11-08,1581.66,1631.41,1561.9,1601.77,11857,0
2005-11-09,1566.49,1645.87,1554.49,1582.37,16646,0
2005-11-10,1573.9,1573.9,1495.22,1505.45,24914,0
2005-11-11,1495.93,1529.45,1481.81,1518.16,11918,0
2005-11-14,1537.56,1563.67,1505.45,1530.86,10249,0
2005-11-15,1525.91,1614.12,1525.91,1579.54,21493,0
2005-11-16,1594.36,1626.82,1574.96,1617.65,11691,0
2005-11-17,1638.81,1648.7,1601.77,1616.23,10895,0
2005-11-18,1616.23,1616.23,1580.6,1607.06,11278,0
2005-11-21,1622.94,1650.1,1607.77,1647.63,5966,0
2005-11-22,1665.63,1670.57,1639.17,1670.57,13355,0
2005-11-23,1665.27,1669.51,1627.52,1651.17,11638,0
2005-11-25,1651.17,1661.4,1640.23,1654.34,2778,0
2005-11-28,1646.93,1647.29,1558.02,1577.07,21541,0
2005-11-29,1592.95,1601.06,1561.2,1564.37,9376,0
2005-11-30,1562.96,1587.66,1554.49,1566.49,12516,0
2005-12-01,1578.84,1614.82,1541.79,1608.83,13054,0
2005-12-02,1617.65,1632.11,1591.54,1629.64,11969,0
2005-12-05,1644.11,1658.22,1639.52,1646.93,8329,0
2005-12-06,1645.87,1670.22,1640.58,1655.75,12347,0
2005-12-07,1672.33,1683.62,1646.58,1659.99,10638,0
2005-12-08,1675.86,1748.19,1667.04,1741.84,17987,0
2005-12-09,1732.31,1733.02,1678.33,1691.03,10839,0
2005-12-12,1719.96,1736.9,1695.97,1705.5,7863,0
2005-12-13,1717.85,1728.78,1704.79,1706.56,9971,0
2005-12-14,1688.21,1758.06,1688.21,1754.18,13299,0
2005-12-15,1753.48,1753.48,1680.8,1688.92,8514,0
2005-12-16,1697.03,1697.03,1634.58,1634.58,12061,0
2005-12-19,1638.47,1651.51,1614.12,1617.65,8151,0
2005-12-20,1626.47,1642.35,1614.82,1629.99,5844,0
2005-12-21,1644.11,1658.22,1608.47,1628.23,6489,0
2005-12-22,1637.05,1655.4,1610.24,1636,10981,0
2005-12-23,1629.99,1629.99,1580.6,1607.06,7018,0
2005-12-27,1607.41,1607.41,1565.43,1584.84,9620,0
2005-12-28,1596.48,1634.93,1582.37,1614.47,6720,0
2005-12-29,1614.82,1629.99,1598.59,1601.77,5510,0
2005-12-30,1600.01,1621.17,1582.72,1606.36,4858,0
2006-01-03,1631.05,1673.04,1621.88,1671.62,8209,0
2006-01-04,1670.92,1670.92,1637.4,1658.22,8801,0
2006-01-05,1658.22,1658.22,1577.43,1604.94,14903,0
2006-01-06,1640.58,1649.05,1623.29,1630.35,9622,0
2006-01-09,1620.12,1628.94,1603.53,1619.06,13812,0
2006-01-10,1619.06,1639.88,1616.94,1630.35,7608,0
2006-01-11,1630.7,1630.7,1583.42,1596.48,12066,0
2006-01-12,1606.36,1619.76,1571.78,1573.55,12063,0
2006-01-13,1573.19,1606,1567.55,1596.48,7719,0
2006-01-17,1622.94,1631.41,1603.53,1619.41,6842,0
2006-01-18,1610.59,1617.65,1589.07,1606.71,9778,0
2006-01-19,1606,1649.4,1601.77,1638.81,10530,0
2006-01-20,1654.69,1678.68,1620.47,1633.87,5111,0
2006-01-23,1640.58,1681.51,1631.76,1670.57,11527,0
2006-01-24,1669.86,1721.37,1647.63,1711.85,13890,0
2006-01-25,1716.43,1716.43,1641.64,1652.93,13344,0
2006-01-26,1652.93,1677.27,1616.94,1672.33,8662,0
2006-01-27,1693.5,1727.72,1693.5,1720.32,7088,0
2006-01-30,1731.6,1788.41,1727.02,1771.12,8055,0
2006-01-31,1755.24,1786.99,1750.66,1764.42,10876,0
2006-02-01,1763.71,1813.45,1744.66,1758.42,13826,0
2006-02-02,1757.72,1767.59,1701.26,1745.36,13458,0
2006-02-03,1751.71,1763.36,1718.55,1731.96,6190,0
2006-02-06,1749.95,1764.77,1713.26,1739.37,7886,0
2006-02-07,1728.08,1728.43,1640.58,1641.64,7704,0
2006-02-08,1645.16,1651.17,1596.48,1627.88,11799,0
2006-02-09,1640.58,1643.4,1548.85,1553.78,19988,0
2006-02-10,1562.61,1565.08,1509.68,1535.09,14198,0
2006-02-13,1490.63,1505.45,1455.35,1467.35,21461,0
2006-02-14,1467.35,1501.92,1432.07,1490.99,22786,0
2006-02-15,1499.81,1501.57,1448.65,1464.53,18194,0
2006-02-16,1480.75,1515.69,1470.17,1515.69,17214,0
2006-02-17,1545.32,1564.37,1535.44,1558.02,24115,0
2006-02-21,1577.43,1592.95,1507.57,1515.33,20553,0
2006-02-22,1514.62,1514.62,1481.81,1495.22,8915,0
2006-02-23,1495.22,1512.86,1464.88,1495.22,16754,0
2006-02-24,1519.21,1533.68,1506.51,1508.27,9011,0
2006-02-27,1505.1,1505.1,1463.82,1464.53,6185,0
2006-02-28,1464.17,1470.88,1428.89,1460.65,13796,0
2006-03-01,1469.47,1484.28,1457.12,1482.17,7251,0
2006-03-02,1487.81,1513.22,1474.4,1492.4,7219,0
2006-03-03,1483.58,1516.39,1479.34,1500.52,12262,0
2006-03-06,1487.11,1490.99,1449,1460.29,16196,0
2006-03-07,1460.65,1466.64,1408.43,1414.08,9632,0
2006-03-08,1414.42,1437.71,1390.79,1418.66,10899,0
2006-03-09,1433.48,1444.77,1387.26,1393.26,8833,0
2006-03-10,1375.97,1401.73,1360.09,1390.08,12276,0
2006-03-13,1391.84,1406.67,1373.15,1378.79,12707,0
2006-03-14,1385.85,1396.78,1368.91,1394.31,7471,0
2006-03-15,1394.31,1481.81,1394.31,1481.11,27504,0
2006-03-16,1478.29,1510.74,1464.17,1506.51,15776,0
2006-03-17,1506.51,1510.39,1475.11,1486.4,16181,0
2006-03-20,1486.4,1486.4,1447.24,1452.53,12961,0
2006-03-21,1452.53,1506.87,1444.42,1462.76,19038,0
2006-03-22,1462.76,1496.28,1458.88,1480.05,12800,0
2006-03-23,1489.22,1513.92,1474.05,1503.69,14776,0
2006-03-24,1512.51,1537.91,1490.99,1519.21,15844,0
2006-03-27,1519.56,1532.97,1497.34,1530.15,11490,0
2006-03-28,1541.79,1572.84,1534.38,1559.43,22686,0
2006-03-29,1559.08,1595.42,1549.56,1586.95,16204,0
2006-03-30,1595.77,1622.23,1592.24,1600.71,15226,0
2006-03-31,1600.71,1600.71,1546.03,1556.96,17500,0
2006-04-03,1566.14,1582.01,1553.78,1568.61,18128,0
2006-04-04,1568.61,1590.83,1566.84,1589.77,17315,0
2006-04-05,1582.72,1589.42,1570.02,1572.84,13273,0
2006-04-06,1581.66,1585.54,1538.27,1563.67,9918,0
2006-04-07,1561.2,1570.37,1522.39,1534.74,5624,0
2006-04-10,1554.14,1576.72,1551.32,1562.61,7648,0
2006-04-11,1571.43,1585.89,1550.61,1554.14,9373,0
2006-04-12,1556.96,1568.96,1528.39,1540.38,7746,0
2006-04-13,1540.38,1568.61,1511.81,1553.78,9948,0
2006-04-17,1571.08,1578.13,1548.85,1566.49,6894,0
2006-04-18,1571.78,1616.59,1571.78,1609.18,12344,0
2006-04-19,1609.18,1631.41,1605.65,1621.53,9550,0
2006-04-20,1619.41,1621.17,1570.72,1618.36,9357,0
2006-04-21,1626.82,1670.57,1626.82,1661.75,10521,0
2006-04-24,1776.41,1816.99,1675.86,1723.84,84523,0
2006-04-25,1746.42,1769.01,1723.49,1769.01,52449,0
2006-04-26,1748.19,1780.64,1689.62,1698.09,45093,0
2006-04-27,1679.04,1700.21,1638.81,1667.04,24874,0
2006-04-28,1675.86,1692.09,1660.69,1661.75,22281,0
2006-05-01,1680.1,1703.73,1672.69,1680.8,13194,0
2006-05-02,1702.32,1706.2,1660.33,1688.21,14407,0
2006-05-03,1688.56,1691.74,1641.99,1655.05,9514,0
2006-05-04,1640.58,1671.28,1623.29,1642.69,15156,0
2006-05-05,1660.33,1674.45,1645.87,1672.69,10487,0
2006-05-08,1669.15,1686.09,1652.93,1678.68,6799,0
2006-05-09,1675.86,1693.5,1665.98,1675.51,6355,0
2006-05-10,1665.27,1688.21,1656.45,1685.39,7990,0
2006-05-11,1704.09,1704.79,1666.69,1668.81,13013,0
2006-05-12,1669.15,1681.51,1623.29,1628.23,18968,0
2006-05-15,1610.59,1610.94,1561.2,1574.6,19971,0
2006-05-16,1584.13,1593.3,1549.56,1552.38,16646,0
2006-05-17,1552.02,1587.66,1527.32,1540.73,16731,0
2006-05-18,1552.38,1559.43,1513.22,1514.62,34670,0
2006-05-19,1510.04,1529.79,1486.05,1512.86,16760,0
2006-05-22,1495.22,1504.04,1425.01,1459.94,47195,0
2006-05-23,1490.63,1508.27,1464.17,1466.64,28168,0
2006-05-24,1449,1479.34,1415.49,1438.07,17059,0
2006-05-25,1751.71,1770.06,1720.67,1762.3,111357,0
2006-05-26,1764.06,1772.18,1756.3,1772.18,37271,0
2006-05-30,1789.82,1789.82,1751.71,1755.24,30205,0
2006-05-31,1755.24,1770.06,1750.3,1758.77,18114,0
2006-06-01,1758.77,1766.88,1749.95,1764.06,16545,0
2006-06-02,1764.77,1770.41,1758.77,1770.41,26014,0
2006-06-05,1781.35,1781.35,1728.78,1732.31,18831,0
2006-06-06,1732.31,1741.13,1711.14,1727.02,18069,0
2006-06-07,1724.55,1727.02,1687.86,1692.09,18299,0
2006-06-08,1688.21,1689.27,1634.23,1675.16,24268,0
2006-06-09,1679.74,1697.74,1653.28,1655.4,19863,0
2006-06-12,1659.63,1665.27,1618.36,1631.76,17934,0
2006-06-13,1632.11,1646.93,1559.43,1573.9,19643,0
2006-06-14,1573.9,1600.71,1570.72,1597.54,18834,0
2006-06-15,1612.35,1658.22,1601.06,1653.98,18890,0
2006-06-16,1689.27,1689.27,1638.81,1649.4,41806,0
2006-06-19,1658.22,1664.22,1615.88,1622.94,19574,0
2006-06-20,1635.29,1635.29,1602.83,1604.94,15532,0
2006-06-21,1611.3,1631.41,1608.83,1619.76,14614,0
2006-06-22,1622.23,1631.76,1610.94,1631.05,7508,0
2006-06-23,1675.86,1683.98,1644.82,1647.99,24522,0
2006-06-26,1656.81,1659.99,1636.34,1643.4,17477,0
2006-06-27,1655.75,1655.75,1598.24,1605.65,19149,0
2006-06-28,1616.59,1647.29,1613.77,1647.29,13879,0
2006-06-29,1655.4,1659.28,1623.64,1644.11,20323,0
2006-06-30,1644.11,1649.4,1640.58,1642.35,14620,0
2006-07-03,1642.35,1658.22,1639.88,1652.93,6405,0
2006-07-05,1649.4,1649.4,1630.35,1641.64,15022,0
2006-07-06,1633.87,1641.64,1629.29,1634.93,18403,0
2006-07-07,1637.76,1650.1,1624.7,1632.82,13268,0
2006-07-10,1631.76,1640.23,1626.11,1634.23,10841,0
2006-07-11,1643.75,1656.45,1636,1655.4,11278,0
2006-07-12,1655.4,1658.22,1642.35,1644.46,7638,0
2006-07-13,1650.46,1652.22,1631.76,1640.58,7333,0
2006-07-14,1656.45,1656.45,1632.82,1645.16,5947,0
2006-07-17,1645.52,1660.33,1625.41,1631.05,8815,0
2006-07-18,1654.69,1654.69,1599.3,1600.01,20791,0
2006-07-19,1595.42,1613.77,1591.19,1608.83,13106,0
2006-07-20,1607.06,1616.23,1568.96,1569.66,7593,0
2006-07-21,1577.07,1580.25,1557.32,1558.02,9561,0
2006-07-24,1570.02,1593.3,1560.14,1592.24,7092,0
2006-07-25,1608.83,1622.23,1594.71,1615.53,9603,0
2006-07-26,1606.71,1647.63,1605.65,1642.35,8908,0
2006-07-27,1655.05,1655.05,1607.77,1611.3,6260,0
2006-07-28,1611.65,1633.53,1609.18,1628.94,4087,0
2006-07-31,1642.35,1652.93,1634.93,1649.4,5609,0
2006-08-01,1642.35,1659.28,1636.34,1650.81,3752,0
2006-08-02,1664.93,1684.68,1644.82,1651.17,6862,0
2006-08-03,1644.11,1656.81,1629.99,1647.63,5338,0
2006-08-04,1656.45,1660.33,1621.17,1624.7,6219,0
2006-08-07,1634.58,1654.34,1627.52,1643.75,3931,0
2006-08-08,1643.05,1654.34,1632.11,1632.46,6386,0
2006-08-09,1643.05,1674.1,1639.88,1664.93,9317,0
2006-08-10,1658.22,1663.51,1651.87,1656.45,4104,0
2006-08-11,1661.75,1661.75,1634.93,1640.23,2900,0
2006-08-14,1640.58,1642.35,1624,1631.41,2942,0
2006-08-15,1651.17,1652.93,1632.11,1647.29,4929,0
2006-08-16,1647.63,1661.04,1640.58,1649.05,3804,0
2006-08-17,1640.58,1654.69,1638.81,1650.1,5580,0
2006-08-18,1657.87,1661.04,1643.4,1659.28,7043,0
2006-08-21,1659.28,1675.86,1654.69,1673.04,5090,0
2006-08-22,1670.57,1681.51,1667.04,1675.86,7764,0
2006-08-23,1673.04,1675.86,1661.75,1668.81,5606,0
2006-08-24,1675.86,1676.21,1661.04,1668.81,5460,0
2006-08-25,1675.86,1690.33,1667.39,1679.04,10450,0
2006-08-28,1679.04,1702.32,1520.63,1564.73,86910,0
2006-08-29,1565.43,1587.3,1545.32,1580.25,23939,0
2006-08-30,1580.25,1580.6,1553.78,1561.2,7735,0
2006-08-31,1564.73,1565.78,1553.08,1558.38,15532,0
2006-09-01,1559.43,1570.37,1556.26,1569.66,15636,0
2006-09-05,1562.96,1591.89,1562.96,1570.02,8395,0
2006-09-06,1569.66,1569.66,1534.74,1534.74,9770,0
2006-09-07,1535.09,1539.68,1499.81,1506.16,31720,0
2006-09-08,1502.63,1502.63,1481.81,1490.99,18455,0
2006-09-11,1457.12,1481.81,1423.6,1445.12,14016,0
2006-09-12,1447.24,1462.41,1428.89,1458.88,12982,0
2006-09-13,1467.7,1496.63,1448.65,1459.59,12407,0
2006-09-14,1462.41,1473.35,1429.95,1440.54,8903,0
2006-09-15,1472.99,1495.93,1462.41,1462.41,35490,0
2006-09-18,1465.94,1488.87,1464.53,1479.34,9272,0
2006-09-19,1486.4,1490.63,1443,1457.12,7627,0
2006-09-20,1457.47,1459.23,1443.71,1444.77,13128,0
2006-09-21,1451.82,1477.93,1450.06,1462.41,10159,0
2006-09-22,1469.47,1469.47,1432.42,1459.23,9503,0
2006-09-25,1446.53,1460.65,1434.18,1446.53,6022,0
2006-09-26,1446.53,1451.82,1420.77,1432.42,8592,0
2006-09-27,1445.47,1446.89,1413.02,1420.77,11108,0
2006-09-28,1413.02,1429.6,1398.55,1424.31,16189,0
2006-09-29,1441.59,1472.99,1422.9,1428.19,10513,0
2006-10-02,1417.6,1417.96,1390.08,1393.61,6757,0
2006-10-03,1386.55,1410.55,1373.86,1376.67,10736,0
2006-10-04,1378.79,1381.26,1333.99,1372.09,15254,0
2006-10-05,1385.49,1386.91,1359.74,1384.79,10238,0
2006-10-06,1381.26,1386.2,1343.16,1377.38,5561,0
2006-10-09,1387.26,1389.03,1345.98,1351.98,4841,0
2006-10-10,1351.98,1380.2,1344.22,1378.79,3796,0
2006-10-11,1375.62,1375.97,1345.98,1359.74,2920,0
2006-10-12,1331.87,1403.84,1331.87,1400.66,22295,0
2006-10-13,1400.66,1414.42,1389.38,1392.9,12066,0
2006-10-16,1393.97,1404.9,1371.03,1392.9,10085,0
2006-10-17,1395.02,1398.9,1371.38,1382.32,6871,0
2006-10-18,1382.32,1406.67,1372.09,1375.26,8169,0
2006-10-19,1385.15,1409.48,1384.08,1404.55,13945,0
2006-10-20,1409.14,1410.9,1380.56,1397.14,8894,0
2006-10-23,1390.08,1400.32,1375.97,1393.97,7292,0
2006-10-24,1378.09,1411.25,1378.09,1406.67,7225,0
2006-10-25,1403.49,1407.72,1383.02,1391.84,16788,0
2006-10-26,1400.66,1405.96,1365.38,1377.73,15813,0
2006-10-27,1377.73,1396.44,1350.21,1356.21,8818,0
2006-10-30,1356.56,1377.38,1349.16,1371.38,16263,0
2006-10-31,1371.38,1381.97,1354.8,1374.91,7315,0
2006-11-01,1361.86,1363.62,1330.1,1339.98,23506,0
2006-11-02,1331.87,1344.92,1323.4,1335.75,13472,0
2006-11-03,1348.45,1354.8,1331.87,1340.69,12477,0
2006-11-06,1342.1,1353.74,1330.1,1353.74,7273,0
2006-11-07,1351.27,1356.92,1330.1,1338.92,7370,0
2006-11-08,1333.63,1351.63,1333.63,1347.39,7299,0
2006-11-09,1353.74,1370.68,1342.81,1355.51,5873,0
2006-11-10,1355.51,1357.98,1335.04,1354.8,7366,0
2006-11-13,1354.8,1356.92,1339.63,1347.04,6979,0
2006-11-14,1358.33,1364.33,1337.16,1364.33,6717,0
2006-11-15,1365.38,1371.03,1343.16,1368.21,8354,0
2006-11-16,1378.79,1383.73,1333.28,1342.81,7301,0
2006-11-17,1342.81,1364.68,1329.4,1348.45,6616,0
2006-11-20,1348.1,1355.15,1333.99,1348.45,7055,0
2006-11-21,1357.27,1381.97,1352.33,1352.33,5947,0
2006-11-22,1359.03,1370.32,1342.81,1355.51,4108,0
2006-11-24,1358.33,1372.09,1355.86,1358.33,1080,0
2006-11-27,1360.45,1365.03,1341.75,1348.1,6264,0
2006-11-28,1352.33,1366.09,1341.39,1356.92,5821,0
2006-11-29,1367.85,1391.84,1362.92,1381.26,12014,0
2006-11-30,1381.61,1395.38,1360.8,1376.67,9739,0
2006-12-01,1376.67,1378.79,1350.21,1361.15,8532,0
2006-12-04,1353.74,1363.27,1345.98,1351.98,6092,0
2006-12-05,1360.09,1365.74,1345.63,1348.1,11572,0
2006-12-06,1348.45,1353.04,1326.93,1330.81,13276,0
2006-12-07,1330.81,1337.87,1311.05,1317.05,10223,0
2006-12-08,1327.63,1332.93,1307.17,1315.64,6445,0
2006-12-11,1315.99,1330.1,1302.93,1311.05,7043,0
2006-12-12,1314.58,1316.35,1284.95,1298.35,8072,0
2006-12-13,1315.99,1315.99,1268.36,1274.01,23207,0
2006-12-14,1284.24,1306.47,1274.71,1291.3,11511,0
2006-12-15,1293.06,1305.06,1276.47,1278.94,13191,0
2006-12-18,1278.6,1278.6,1224.61,1235.9,17046,0
2006-12-19,1234.5,1247.19,1228.49,1240.14,10958,0
2006-12-20,1241.9,1265.54,1238.37,1245.08,6445,0
2006-12-21,1254.25,1261.3,1228.14,1236.61,12820,0
2006-12-22,1236.61,1246.49,1228.85,1234.84,6712,0
2006-12-26,1238.37,1259.54,1233.79,1239.78,5748,0
2006-12-27,1245.43,1257.07,1245.43,1255.66,4540,0
2006-12-28,1255.31,1258.83,1249.31,1255.31,3429,0
2006-12-29,1255.31,1255.31,1238.72,1247.19,5691,0
2007-01-03,1246.84,1247.19,1196.04,1204.15,8569,0
2007-01-04,1190.74,1190.74,1164.99,1180.16,7627,0
2007-01-05,1180.16,1195.68,1175.93,1190.74,6188,0
2007-01-08,1208.38,1215.44,1175.22,1186.16,6519,0
2007-01-09,1176.63,1178.75,1163.23,1174.87,9464,0
2007-01-10,1170.63,1178.4,1159.7,1172.05,9331,0
2007-01-11,1171.34,1184.39,1138.18,1144.17,8329,0
2007-01-12,1145.93,1182.63,1139.23,1166.4,7961,0
2007-01-16,1158.99,1175.93,1158.29,1172.75,9444,0
2007-01-17,1172.75,1185.1,1168.52,1182.98,8143,0
2007-01-18,1181.92,1188.27,1147,1149.11,4858,0
2007-01-19,1159.7,1170.63,1150.88,1162.87,4346,0
2007-01-22,1166.75,1168.87,1141.35,1141.7,6137,0
2007-01-23,1151.94,1180.51,1151.94,1176.63,5133,0
2007-01-24,1176.28,1176.28,1157.23,1162.87,4547,0
2007-01-25,1160.76,1172.75,1149.47,1161.81,4325,0
2007-01-26,1170.63,1199.21,1161.81,1192.51,7040,0
2007-01-29,1190.39,1201.33,1181.22,1190.39,5783,0
2007-01-30,1197.8,1199.21,1185.45,1190.74,8043,0
2007-01-31,1189.33,1205.56,1187.57,1199.21,7296,0
2007-02-01,1198.15,1209.09,1196.04,1203.8,3903,0
2007-02-02,1209.44,1217.2,1203.8,1217.2,5323,0
2007-02-05,1221.79,1224.97,1204.5,1211.91,5725,0
2007-02-06,1220.73,1222.5,1203.8,1213.32,5090,0
2007-02-07,1213.68,1222.5,1198.51,1209.09,5424,0
2007-02-08,1203.8,1217.2,1199.21,1210.15,3868,0
2007-02-09,1215.44,1222.85,1198.86,1209.8,6918,0
2007-02-12,1206.97,1224.97,1204.86,1217.2,5440,0
2007-02-13,1222.5,1226.02,1205.91,1212.62,9500,0
2007-02-14,1213.68,1224.97,1205.91,1211.21,17548,0
2007-02-15,1202.39,1202.74,1168.52,1187.57,13807,0
2007-02-16,1187.92,1187.92,1167.45,1175.93,14212,0
2007-02-20,1175.93,1175.93,1157.23,1172.05,5590,0
2007-02-21,1167.45,1181.57,1160.05,1176.98,10111,0
2007-02-22,1179.81,1190.74,1172.4,1190.74,8413,0
2007-02-23,1196.04,1197.45,1173.46,1181.22,13087,0
2007-02-26,1198.51,1199.21,1179.81,1187.92,5764,0
2007-02-27,1187.92,1187.92,1068.67,1088.07,30852,0
2007-02-28,1088.07,1109.24,1077.84,1084.55,13845,0
2007-03-01,1065.5,1089.13,1033.04,1073.26,15218,0
2007-03-02,1066.55,1085.25,1037.27,1037.62,8387,0
2007-03-05,1022.1,1031.98,971.29,985.05,25546,0
2007-03-06,999.52,1019.27,997.75,1000.22,14172,0
2007-03-07,996.69,1039.39,993.87,1028.8,10518,0
2007-03-08,1040.8,1047.86,1014.33,1016.8,7072,0
2007-03-09,1023.86,1027.04,998.82,1002.69,5424,0
2007-03-12,995.28,1001.99,971.65,985.76,7432,0
2007-03-13,983.29,1004.46,959.65,965.65,6215,0
2007-03-14,963.53,985.41,949.77,980.47,8440,0
2007-03-15,979.76,991.05,976.59,985.05,2900,0
2007-03-16,985.05,989.64,966,966.71,6680,0
2007-03-19,975.53,987.87,967.77,973.76,5034,0
2007-03-20,974.82,991.76,974.82,988.58,8169,0
2007-03-21,992.81,1019.27,992.81,1010.81,5828,0
2007-03-22,1023.16,1029.51,1007.98,1029.51,6452,0
2007-03-23,1029.51,1031.27,1017.16,1028.45,2518,0
2007-03-26,1034.44,1041.15,1018.93,1037.27,4368,0
2007-03-27,1037.27,1037.27,1021.39,1033.74,4735,0
2007-03-28,1033.74,1054.56,1023.16,1034.1,17148,0
2007-03-29,1042.92,1054.21,1037.62,1049.62,5757,0
2007-03-30,1049.62,1056.68,1043.62,1047.5,7998,0
2007-04-02,1047.5,1060.2,1047.5,1060.2,6037,0
2007-04-03,1060.2,1065.14,1047.15,1055.97,7146,0
2007-04-04,1056.32,1066.55,1043.26,1058.79,5550,0
2007-04-05,1056.32,1069.38,1049.62,1061.61,5339,0
2007-04-09,1062.67,1065.5,1051.03,1058.79,3857,0
2007-04-10,1065.85,1071.49,1060.2,1064.08,8831,0
2007-04-11,1065.5,1067.61,1051.03,1067.26,7225,0
2007-04-12,1073.26,1091.6,1060.91,1086.66,9481,0
2007-04-13,1082.08,1083.84,1060.2,1070.43,10471,0
2007-04-16,1075.73,1081.37,1055.97,1064.08,3273,0
2007-04-17,1067.26,1068.32,1047.5,1049.97,6204,0
2007-04-18,1049.62,1051.03,1034.44,1039.39,3455,0
2007-04-19,1035.86,1036.57,1024.22,1028.8,5137,0
2007-04-20,1047.86,1048.56,1036.91,1041.5,4366,0
2007-04-23,1041.5,1049.27,1030.92,1034.8,2797,0
2007-04-24,1035.86,1044.33,1029.16,1040.09,10720,0
2007-04-25,1046.8,1070.79,1043.97,1064.44,5259,0
2007-04-26,1062.67,1072.2,1049.97,1070.43,6641,0
2007-04-27,1065.85,1074.67,1052.44,1067.61,3455,0
2007-04-30,1067.26,1070.08,1043.62,1045.39,8038,0
2007-05-01,1045.39,1050.32,1031.98,1033.74,6657,0
2007-05-02,1037.27,1064.44,1034.1,1056.68,7947,0
2007-05-03,1056.68,1067.61,1049.97,1055.97,6879,0
2007-05-04,1055.97,1127.24,1053.5,1111.01,24418,0
2007-05-07,1102.19,1115.59,1096.89,1113.12,5821,0
2007-05-08,1108.54,1108.54,1081.72,1101.83,6177,0
2007-05-09,1114.89,1157.23,1114.89,1136.06,16048,0
2007-05-10,1167.81,1172.4,1140.29,1141.35,18567,0
2007-05-11,1150.17,1162.87,1137.82,1155.11,16249,0
2007-05-14,1215.09,1232.73,1194.98,1229.55,37946,0
2007-05-15,1233.08,1233.43,1193.92,1200.27,12727,0
2007-05-16,1198.51,1199.56,1183.69,1197.8,7222,0
2007-05-17,1192.51,1202.74,1191.45,1200.62,8879,0
2007-05-18,1201.33,1223.2,1199.21,1211.21,6273,0
2007-05-21,1219.32,1219.32,1200.62,1210.15,10736,0
2007-05-22,1209.8,1211.91,1186.16,1187.22,7083,0
2007-05-23,1196.04,1200.97,1182.63,1182.63,6166,0
2007-05-24,1181.92,1193.21,1149.47,1152.28,7601,0
2007-05-25,1163.93,1169.22,1149.11,1154.75,8588,0
2007-05-29,1149.11,1158.99,1146.64,1150.88,5532,0
2007-05-30,1161.46,1161.46,1139.94,1157.23,7230,0
2007-05-31,1163.93,1166.75,1144.88,1151.23,4981,0
2007-06-01,1155.82,1165.34,1153.35,1160.05,10805,0
2007-06-04,1163.57,1175.93,1160.76,1175.93,9540,0
2007-06-05,1167.11,1184.39,1164.64,1179.81,7010,0
2007-06-06,1177.69,1177.69,1149.81,1153.7,5677,0
2007-06-07,1150.52,1154.75,1118.77,1124.06,7228,0
2007-06-08,1124.41,1129,1112.42,1120.18,4873,0
2007-06-11,1127.94,1127.94,1111.71,1120.18,4228,0
2007-06-12,1117.36,1120.89,1097.25,1103.95,6572,0
2007-06-13,1112.07,1139.94,1106.42,1122.65,7265,0
2007-06-14,1123.01,1133.59,1113.12,1132.53,6984,0
2007-06-15,1151.94,1178.75,1150.17,1173.1,20873,0
2007-06-18,1178.04,1250.01,1174.87,1223.91,19302,0
2007-06-19,1218.62,1249.31,1208.74,1238.72,12408,0
2007-06-20,1238.72,1245.78,1198.15,1208.38,11170,0
2007-06-21,1220.73,1237.67,1206.97,1232.02,7879,0
2007-06-22,1227.44,1227.44,1191.8,1217.56,11244,0
2007-06-25,1210.5,1256.02,1192.15,1220.03,11579,0
2007-06-26,1226.02,1228.49,1183.33,1186.86,10093,0
2007-06-27,1178.4,1213.32,1162.17,1209.09,11942,0
2007-06-28,1217.91,1234.14,1201.33,1215.09,14313,0
2007-06-29,1223.91,1233.08,1208.03,1208.74,10053,0
2007-07-02,1206.97,1238.02,1201.68,1234.14,8801,0
2007-07-03,1234.84,1252.48,1232.02,1246.13,5104,0
2007-07-05,1247.9,1255.66,1222.85,1238.02,5680,0
2007-07-06,1248.6,1263.42,1240.49,1250.37,6609,0
2007-07-09,1256.72,1265.54,1250.72,1261.3,9116,0
2007-07-10,1259.54,1264.13,1245.08,1245.08,9093,0
2007-07-11,1249.67,1251.07,1232.73,1234.84,7600,0
2007-07-12,1242.96,1259.89,1236.26,1241.9,7995,0
2007-07-13,1245.78,1261.3,1245.78,1254.6,9083,0
2007-07-16,1249.67,1269.42,1236.26,1245.43,7489,0
2007-07-17,1256.72,1298,1251.07,1271.19,12460,0
2007-07-18,1261.3,1284.95,1245.08,1282.12,8317,0
2007-07-19,1288.12,1293.77,1281.41,1285.65,7973,0
2007-07-20,1282.83,1286.36,1244.37,1254.25,6847,0
2007-07-23,1256.36,1263.07,1233.43,1239.43,5153,0
2007-07-24,1226.02,1226.02,1187.22,1191.1,11479,0
2007-07-25,1197.8,1210.5,1164.28,1205.91,8066,0
2007-07-26,1187.92,1187.92,1131.47,1158.29,12571,0
2007-07-27,1152.28,1164.64,1125.48,1137.82,9889,0
2007-07-30,1146.64,1153.7,1123.71,1143.82,10971,0
2007-07-31,1161.1,1173.1,1141.35,1146.64,6751,0
2007-08-01,1145.59,1161.46,1115.24,1142.05,9985,0
2007-08-02,1148.4,1153.7,1125.48,1142.05,7701,0
2007-08-03,1144.53,1150.88,1064.08,1067.26,19093,0
2007-08-06,1095.13,1095.13,1011.52,1038.68,9550,0
2007-08-07,1031.98,1048.91,970.94,1039.03,19075,0
2007-08-08,1033.74,1062.67,1011.52,1032.33,19696,0
2007-08-09,1049.62,1091.96,967.77,1002.34,46408,0
2007-08-10,994.23,1083.84,975.53,1069.02,29639,0
2007-08-13,1089.13,1145.23,1077.84,1095.13,16275,0
2007-08-14,1104.3,1119.12,1086.66,1111.36,11714,0
2007-08-15,1110.65,1138.18,1083.84,1092.66,11845,0
2007-08-16,1083.84,1132.88,1029.51,1123.35,18638,0
2007-08-17,1162.52,1170.99,1096.89,1100.42,12897,0
2007-08-20,1096.54,1124.41,1058.79,1099.01,9907,0
2007-08-21,1093.72,1119.12,1076.08,1103.95,13424,0
2007-08-22,1112.77,1129,1096.19,1123.71,7971,0
2007-08-23,1130.41,1154.41,1118.77,1125.12,9722,0
2007-08-24,1127.94,1153.35,1121.94,1152.99,6188,0
2007-08-27,1146.64,1152.28,1127.94,1129.36,7775,0
2007-08-28,1129,1133.94,1078.9,1084.55,6516,0
2007-08-29,1092.31,1141.35,1081.37,1137.82,5400,0
2007-08-30,1126.53,1160.76,1122.3,1138.18,13593,0
2007-08-31,1166.4,1170.63,1152.99,1162.52,5657,0
2007-09-04,1163.23,1204.86,1127.24,1171.34,28080,0
2007-09-05,1160.76,1183.33,1145.23,1174.16,10286,0
2007-09-06,1186.16,1207.33,1181.92,1206.27,8299,0
2007-09-07,1218.62,1235.55,1186.51,1200.27,21910,0
2007-09-10,1205.21,1222.14,1172.75,1180.16,21003,0
2007-09-11,1190.04,1200.97,1182.98,1194.62,17548,0
2007-09-12,1192.51,1231.32,1188.98,1218.26,20156,0
2007-09-13,1219.32,1222.85,1198.51,1206.62,13878,0
2007-09-14,1203.44,1258.13,1202.39,1223.55,19294,0
2007-09-17,1211.91,1227.44,1187.57,1204.86,19821,0
2007-09-18,1203.44,1242.25,1187.57,1229.55,16850,0
2007-09-19,1247.9,1252.14,1199.56,1207.33,36745,0
2007-09-20,1200.62,1206.27,1167.45,1192.86,19177,0
2007-09-21,1175.57,1212.62,1175.57,1196.39,13508,0
2007-09-24,1196.39,1215.79,1181.57,1191.45,13429,0
2007-09-25,1210.15,1266.6,1190.74,1256.02,29676,0
2007-09-26,1272.59,1296.59,1266.6,1288.12,18997,0
2007-09-27,1305.06,1409.48,1301.53,1401.73,61071,0
2007-09-28,1400.66,1426.42,1386.55,1411.61,19572,0
2007-10-01,1404.9,1437.01,1404.9,1427.48,10516,0
2007-10-02,1424.66,1446.53,1419.01,1445.47,13537,0
2007-10-03,1455.35,1455.35,1421.84,1428.89,16751,0
2007-10-04,1437.36,1454.65,1413.37,1454.65,17156,0
2007-10-05,1452.18,1468.41,1445.47,1460.29,13567,0
2007-10-08,1446.53,1449.36,1428.89,1434.89,8239,0
2007-10-09,1446.89,1480.05,1443,1475.11,18950,0
2007-10-10,1464.17,1464.17,1405.26,1428.89,16762,0
2007-10-11,1441.59,1460.29,1401.37,1404.55,12919,0
2007-10-12,1390.43,1449.71,1390.43,1428.89,7423,0
2007-10-15,1442.65,1452.88,1418.3,1428.19,8280,0
2007-10-16,1421.48,1478.29,1421.13,1464.53,16204,0
2007-10-17,1481.11,1481.46,1460.29,1477.23,16275,0
2007-10-18,1478.29,1493.81,1466.29,1479.34,19387,0
2007-10-19,1474.76,1476.52,1411.25,1411.25,8916,0
2007-10-22,1389.03,1432.42,1361.5,1432.42,10709,0
2007-10-23,1448.3,1448.3,1402.43,1443,6119,0
2007-10-24,1434.18,1464.17,1420.77,1457.12,6836,0
2007-10-25,1470.88,1480.4,1447.59,1468.05,8752,0
2007-10-26,1488.52,1493.46,1474.76,1487.11,8450,0
2007-10-29,1482.87,1537.56,1470.88,1525.91,11918,0
2007-10-30,1513.22,1548.85,1509.34,1535.8,13415,0
2007-10-31,1544.96,1577.43,1540.38,1572.84,13908,0
2007-11-01,1574.96,1580.25,1508.63,1513.92,11530,0
2007-11-02,1525.56,1545.32,1498.04,1537.91,11439,0
2007-11-05,1497.34,1563.67,1492.75,1543.91,8016,0
2007-11-06,1570.02,1664.22,1570.02,1591.19,28998,0
2007-11-07,1609.53,1609.53,1515.69,1523.44,16508,0
2007-11-08,1530.5,1572.13,1530.5,1560.84,23332,0
2007-11-09,1531.21,1560.49,1511.1,1529.79,13678,0
2007-11-12,1510.39,1556.96,1507.57,1513.57,10620,0
2007-11-13,1522.74,1568.96,1522.74,1551.32,10810,0
2007-11-14,1558.38,1574.6,1482.17,1501.57,20500,0
2007-11-15,1485.35,1507.21,1412.66,1439.12,11233,0
2007-11-16,1443.71,1491.34,1441.95,1478.29,8103,0
2007-11-19,1465.58,1481.11,1446.53,1456.06,7807,0
2007-11-20,1459.59,1486.4,1443,1474.76,9628,0
2007-11-21,1468.76,1489.93,1451.82,1465.58,8426,0
2007-11-23,1487.11,1487.46,1454.65,1461,3485,0
2007-11-26,1456.06,1468.41,1408.78,1413.72,9172,0
2007-11-27,1407.72,1475.46,1398.2,1436.3,19313,0
2007-11-28,1477.58,1552.73,1469.82,1552.73,29746,0
2007-11-29,1552.38,1592.6,1547.09,1561.2,14529,0
2007-11-30,1577.78,1605.3,1539.68,1594.71,23730,0
2007-12-03,1602.12,1602.12,1555.2,1555.2,7723,0
2007-12-04,1552.38,1586.95,1529.09,1577.43,10910,0
2007-12-05,1596.83,1598.59,1569.31,1591.89,13104,0
2007-12-06,1588.01,1637.76,1581.66,1629.99,16165,0
2007-12-07,1621.88,1638.11,1574.25,1613.41,8202,0
2007-12-10,1607.06,1650.81,1607.06,1641.99,6193,0
2007-12-11,1657.87,1663.87,1574.25,1582.72,8254,0
2007-12-12,1623.29,1649.05,1600.71,1618,6312,0
2007-12-13,1598.24,1638.11,1597.54,1636,7048,0
2007-12-14,1619.41,1634.93,1557.32,1602.48,8926,0
2007-12-17,1595.77,1622.94,1594.36,1594.36,8018,0
2007-12-18,1610.24,1634.58,1592.6,1627.52,13415,0
2007-12-19,1622.94,1624,1581.66,1607.06,7720,0
2007-12-20,1620.47,1626.47,1598.59,1608.83,10236,0
2007-12-21,1626.47,1634.93,1580.95,1583.42,30254,0
2007-12-24,1604.94,1615.53,1584.13,1601.77,3979,0
2007-12-26,1598.24,1688.21,1598.24,1683.98,10702,0
2007-12-27,1664.57,1712.2,1664.57,1666.69,8305,0
2007-12-28,1674.1,1686.8,1652.93,1670.57,6405,0
2007-12-31,1668.81,1668.81,1627.52,1655.05,6524,0
2008-01-02,1660.69,1675.16,1614.47,1639.52,8844,0
2008-01-03,1651.17,1658.92,1592.6,1607.77,13524,0
2008-01-04,1599.65,1615.18,1564.02,1576.37,10119,0
2008-01-07,1579.54,1643.75,1565.08,1635.64,17062,0
2008-01-08,1637.76,1639.52,1570.37,1575.66,18458,0
2008-01-09,1572.13,1652.93,1556.96,1615.88,24119,0
2008-01-10,1605.3,1639.52,1589.42,1618.36,14262,0
2008-01-11,1611.65,1647.29,1591.19,1591.19,10286,0
2008-01-14,1602.48,1662.46,1563.67,1616.94,13786,0
2008-01-15,1586.95,1610.59,1541.44,1543.56,11416,0
2008-01-16,1533.33,1543.91,1478.64,1510.74,17624,0
2008-01-17,1529.45,1555.91,1467.35,1467.35,11391,0
2008-01-18,1459.59,1498.04,1422.9,1455.71,12172,0
2008-01-22,1411.25,1492.4,1400.66,1480.05,18903,0
2008-01-23,1446.89,1468.05,1380.91,1462.76,17939,0
2008-01-24,1469.47,1504.75,1439.83,1486.05,13755,0
2008-01-25,1508.27,1522.04,1481.11,1494.17,8532,0
2008-01-28,1478.99,1523.8,1449.36,1518.16,8741,0
2008-01-29,1522.74,1533.68,1489.57,1493.81,11424,0
2008-01-30,1481.81,1481.81,1422.19,1436.3,19646,0
2008-01-31,1415.84,1464.17,1397.49,1447.24,24702,0
2008-02-01,1446.53,1512.15,1443.71,1504.75,16098,0
2008-02-04,1503.33,1562.61,1498.04,1537.21,11022,0
2008-02-05,1510.04,1532.62,1472.29,1472.99,11710,0
2008-02-06,1482.17,1509.34,1447.24,1458.88,19225,0
2008-02-07,1448.65,1504.39,1420.43,1488.52,21527,0
2008-02-08,1488.87,1544.96,1488.87,1542.15,11749,0
2008-02-11,1545.67,1557.67,1499.1,1553.44,15579,0
2008-02-12,1562.96,1598.59,1554.85,1571.78,16482,0
2008-02-13,1591.19,1632.11,1581.66,1608.12,14444,0
2008-02-14,1610.94,1632.82,1583.07,1588.36,8305,0
2008-02-15,1574.96,1602.12,1497.34,1518.16,23207,0
2008-02-19,1549.2,1580.6,1535.09,1577.07,11551,0
2008-02-20,1572.49,1657.52,1565.08,1646.93,15628,0
2008-02-21,1652.57,1680.44,1641.99,1649.4,15299,0
2008-02-22,1653.98,1670.92,1609.18,1628.58,11731,0
2008-02-25,1624.35,1737.6,1613.06,1716.43,25623,0
2008-02-26,1728.43,1763.71,1722.08,1754.18,20742,0
2008-02-27,1825.81,1876.26,1790.53,1843.45,37363,0
2008-02-28,1849.44,1885.08,1818.75,1860.03,15937,0
2008-02-29,1834.63,1840.27,1784.18,1790.88,12815,0
2008-03-03,1789.82,1888.25,1781.71,1829.33,26601,0
2008-03-04,1782.41,1799.7,1718.55,1771.48,27768,0
2008-03-05,1771.12,1826.16,1767.59,1821.22,15349,0
2008-03-06,1807.81,1851.56,1795.81,1835.33,20623,0
2008-03-07,1816.99,1847.33,1799.35,1829.69,15228,0
2008-03-10,1833.22,1833.22,1779.24,1784.88,13053,0
2008-03-11,1799.7,1900.25,1792.64,1887.19,18218,0
2008-03-12,1890.02,1910.48,1869.91,1882.26,16030,0
2008-03-13,1852.27,1971.87,1828.63,1951.06,27869,0
2008-03-14,1954.94,1966.23,1870.26,1896.37,16165,0
2008-03-17,1834.98,1862.5,1795.81,1803.93,16702,0
2008-03-18,1830.04,1882.61,1822.63,1875.2,13820,0
2008-03-19,1885.08,1885.08,1751.01,1757.72,15469,0
2008-03-20,1756.65,1792.29,1706.91,1735.84,31800,0
2008-03-24,1751.01,1791.23,1721.73,1775,25490,0
2008-03-25,1781.71,1849.8,1752.42,1822.63,21984,0
2008-03-26,1824.75,1884.02,1824.75,1851.56,19225,0
2008-03-27,1880.49,1912.95,1862.5,1866.73,15468,0
2008-03-28,1866.38,1874.49,1826.51,1834.98,10818,0
2008-03-31,1844.86,1883.67,1814.16,1845.56,8137,0
2008-04-01,1874.85,1898.14,1841.68,1898.14,11982,0
2008-04-02,1912.25,1950.7,1889.66,1922.13,11180,0
2008-04-03,1912.6,1953.88,1910.84,1922.83,14924,0
2008-04-04,1935.18,1987.04,1927.42,1966.23,17625,0
2008-04-07,1993.04,2014.21,1969.05,1981.4,8421,0
2008-04-08,1980.34,2024.79,1971.17,2024.09,10551,0
2008-04-09,2028.68,2065.37,2025.5,2044.55,12087,0
2008-04-10,2052.31,2109.11,2036.43,2098.53,11376,0
2008-04-11,2093.59,2096.06,2027.26,2037.84,13625,0
2008-04-14,2027.61,2142.98,2027.61,2132.4,17665,0
2008-04-15,2170.51,2192.38,2084.07,2110.88,19786,0
2008-04-16,2138.75,2192.03,2129.22,2189.2,21747,0
2008-04-17,2175.09,2238.6,2161.33,2200.85,12958,0
2008-04-18,2210.37,2259.41,2184.97,2234.01,16453,0
2008-04-21,2248.48,2340.56,2239.66,2332.8,20136,0
2008-04-22,2344.09,2350.09,2310.93,2328.57,15249,0
2008-04-23,2347.97,2360.67,2310.57,2356.79,16992,0
2008-04-24,2355.03,2355.03,2233.3,2302.11,22070,0
2008-04-25,2304.93,2382.54,2304.93,2367.73,12865,0
2008-04-28,2367.73,2461.58,2367.73,2425.24,21408,0
2008-04-29,2421.7,2441.11,2373.37,2393.83,21678,0
2008-04-30,2369.14,2369.14,2105.23,2150.04,54996,0
2008-05-01,2162.74,2222.72,2099.94,2108.06,37041,0
2008-05-02,2140.51,2154.27,2113,2128.52,24045,0
2008-05-05,2143.69,2248.83,2143.69,2238.95,31398,0
2008-05-06,2258.35,2341.62,2258.35,2323.27,21741,0
2008-05-07,2407.24,2513.79,2372.67,2452.05,42194,0
2008-05-08,2469.34,2483.1,2416.77,2468.28,30147,0
2008-05-09,2467.93,2468.28,2347.26,2391.72,25271,0
2008-05-12,2396.66,2398.07,2324.68,2372.67,13305,0
2008-05-13,2372.67,2446.4,2333.86,2445.7,22681,0
2008-05-14,2422.06,2473.22,2422.06,2432.29,21641,0
2008-05-15,2445.7,2452.05,2383.96,2407.59,18476,0
2008-05-16,2455.58,2468.98,2385.01,2451.34,17662,0
2008-05-19,2451.34,2478.86,2443.23,2457.34,13680,0
2008-05-20,2479.92,2525.43,2456.99,2483.8,15135,0
2008-05-21,2494.03,2609.4,2489.09,2495.8,19337,0
2008-05-22,2509.2,2539.54,2405.48,2430.88,9866,0
2008-05-23,2421.7,2469.69,2332.8,2390.66,11133,0
2008-05-27,2379.37,2415.35,2352.2,2375.84,13831,0
2008-05-28,2376.55,2410.42,2336.33,2410.42,9902,0
2008-05-29,2403.36,2427,2334.56,2340.56,16685,0
2008-05-30,2349.73,2401.25,2346.21,2384.31,10215,0
2008-06-02,2383.96,2539.54,2349.38,2460.87,25250,0
2008-06-03,2462.63,2487.33,2362.43,2397.01,22541,0
2008-06-04,2371.61,2371.61,2191.67,2216.02,36117,0
2008-06-05,2246.71,2345.15,2205.08,2345.15,20588,0
2008-06-06,2396.3,2469.69,2353.61,2355.03,18455,0
2008-06-09,2363.85,2456.28,2345.15,2387.84,23197,0
2008-06-10,2367.02,2374.08,2217.43,2305.99,25895,0
2008-06-11,2322.21,2439.7,2322.21,2413.94,17257,0
2008-06-12,2402.3,2431.59,2313.75,2339.15,21122,0
2008-06-13,2356.44,2381.49,2310.57,2334.21,13455,0
2008-06-16,2344.79,2440.41,2344.79,2415.01,15071,0
2008-06-17,2421.7,2504.62,2399.13,2494.39,15630,0
2008-06-18,2490.51,2504.97,2434.41,2498.27,10310,0
2008-06-19,2515.91,2554.01,2411.12,2437.94,16040,0
2008-06-20,2480.98,2491.56,2351.85,2387.13,24123,0
2008-06-23,2392.42,2518.73,2379.73,2508.15,16178,0
2008-06-24,2505.32,2514.5,2434.41,2440.41,16762,0
2008-06-25,2449.93,2449.93,2308.46,2331.39,21976,0
2008-06-26,2331.39,2345.5,2277.06,2326.1,21005,0
2008-06-27,2328.57,2401.25,2316.57,2330.33,24263,0
2008-06-30,2335.62,2393.83,2315.86,2325.39,16815,0
2008-07-01,2321.51,2395.6,2280.23,2356.08,19689,0
2008-07-02,2330.68,2404.06,2235.77,2247.77,27874,0
2008-07-03,2231.54,2247.06,2099.24,2230.84,19628,0
2008-07-07,2204.73,2238.95,2084.42,2130.64,23823,0
2008-07-08,2107.35,2124.64,1967.99,2108.41,24607,0
2008-07-09,2107,2171.56,2008.21,2024.79,24013,0
2008-07-10,2038.55,2116.88,2027.26,2116.88,13842,0
2008-07-11,2145.1,2181.44,2109.82,2169.8,18833,0
2008-07-14,2161.69,2214.25,2156.04,2183.56,15133,0
2008-07-15,2157.81,2170.15,2034.67,2066.78,14921,0
2008-07-16,2056.9,2117.58,2007.15,2072.42,18024,0
2008-07-17,2081.6,2104.18,1945.06,2003.62,28799,0
2008-07-18,2014.56,2078.42,1969.4,2030.79,11321,0
2008-07-21,2041.38,2096.06,1994.45,2093.94,14407,0
2008-07-22,2051.61,2060.78,1976.81,2012.44,21157,0
2008-07-23,1983.87,1996.21,1882.96,1906.25,23410,0
2008-07-24,1906.25,1930.24,1786.29,1858.97,20087,0
2008-07-25,1851.91,1931.29,1851.91,1893.2,14517,0
2008-07-28,1894.6,1951.06,1859.68,1875.2,21324,0
2008-07-29,1851.21,1851.21,1773.94,1782.06,21469,0
2008-07-30,1774.29,1878.37,1736.54,1866.03,25792,0
2008-07-31,1864.26,1864.26,1734.07,1800.05,20334,0
2008-08-01,1803.23,1848.03,1769.35,1771.12,23966,0
2008-08-04,1764.06,1767.59,1641.28,1659.99,23596,0
2008-08-05,1625.41,1679.74,1599.65,1630.7,23720,0
2008-08-06,1588.01,1660.33,1574.25,1649.75,40573,0
2008-08-07,1668.81,1741.84,1636.7,1651.51,27897,0
2008-08-08,1625.41,1661.04,1585.54,1618.7,27974,0
2008-08-11,1614.82,1648.34,1566.84,1631.05,23771,0
2008-08-12,1657.87,1723.84,1646.93,1667.04,27281,0
2008-08-13,1678.33,1847.68,1667.04,1830.39,36569,0
2008-08-14,1843.09,1855.44,1776.06,1803.93,24397,0
2008-08-15,1807.81,1827.22,1710.79,1748.54,22291,0
2008-08-18,1764.06,1771.82,1656.45,1675.86,28585,0
2008-08-19,1682.57,1736.54,1673.39,1731.6,21276,0
2008-08-20,1757.36,1838.15,1746.42,1815.58,28612,0
2008-08-21,1840.62,1878.73,1796.52,1796.52,26160,0
2008-08-22,1809.23,1809.58,1727.37,1759.12,17373,0
2008-08-25,1762.3,1798.28,1718.2,1743.95,18234,0
2008-08-26,1764.06,1802.17,1736.19,1772.53,18976,0
2008-08-27,1816.99,1825.45,1745.02,1758.42,21405,0
2008-08-28,1766.18,1814.16,1694.56,1758.06,42417,0
2008-08-29,1778.17,1792.29,1662.46,1681.86,25588,0
2008-09-02,1646.93,1646.93,1588.36,1598.59,38876,0
2008-09-03,1602.48,1659.99,1576.02,1598.59,36083,0
2008-09-04,1593.3,1646.58,1559.79,1606.36,30101,0
2008-09-05,1585.54,1627.18,1541.09,1619.41,19768,0
2008-09-08,1634.58,1658.22,1528.74,1547.09,22567,0
2008-09-09,1517.45,1522.39,1428.54,1428.54,31475,0
2008-09-10,1435.24,1550.26,1435.24,1536.5,41350,0
2008-09-11,1546.73,1546.73,1432.42,1527.32,39175,0
2008-09-12,1527.32,1589.42,1527.32,1574.6,25197,0
2008-09-15,1534.38,1548.5,1447.24,1455.35,31110,0
2008-09-16,1420.77,1509.34,1362.56,1498.75,28614,0
2008-09-17,1490.28,1522.74,1404.2,1471.58,29410,0
2008-09-18,1499.1,1563.31,1448.65,1539.32,36350,0
2008-09-19,1540.38,1728.78,1540.38,1672.69,44368,0
2008-09-22,1688.21,1752.77,1654.34,1667.39,26139,0
2008-09-23,1627.88,1716.79,1627.88,1646.58,19011,0
2008-09-24,1652.57,1662.8,1584.48,1593.3,14688,0
2008-09-25,1601.06,1680.44,1584.48,1649.4,13654,0
2008-09-26,1608.47,1609.18,1512.86,1562.26,21259,0
2008-09-29,1483.22,1508.27,1335.75,1377.73,21685,0
2008-09-30,1405.26,1524.15,1384.08,1493.46,26934,0
2008-10-01,1464.17,1468.05,1375.97,1398.55,25094,0
2008-10-02,1381.61,1381.61,1236.96,1242.25,26517,0
2008-10-03,1246.49,1370.68,1228.14,1244.37,22482,0
2008-10-06,1217.91,1217.91,1055.97,1202.74,30381,0
2008-10-07,1229.9,1239.78,1067.26,1067.26,29631,0
2008-10-08,1058.44,1115.59,982.94,1055.62,42176,0
2008-10-09,1076.08,1096.19,943.77,943.77,39141,0
2008-10-10,891.21,966.71,813.94,917.31,44030,0
2008-10-13,957.18,1083.49,932.48,1083.49,28517,0
2008-10-14,1127.59,1164.28,1049.62,1095.48,37823,0
2008-10-15,1048.91,1048.91,882.38,882.74,22985,0
2008-10-16,896.85,966.71,847.46,955.42,33604,0
2008-10-17,934.6,1046.09,909.2,981.17,28641,0
2008-10-20,1020.34,1072.9,999.16,1072.9,14149,0
2008-10-21,1034.44,1085.6,1000.22,1049.62,20948,0
2008-10-22,997.05,997.05,876.39,908.49,21238,0
2008-10-23,927.19,966.71,874.97,933.19,30273,0
2008-10-24,832.99,931.43,823.82,909.2,26758,0
2008-10-27,909.55,926.84,844.28,845.69,14871,0
2008-10-28,874.63,908.85,807.94,906.38,19910,0
2008-10-29,918.37,1006.22,901.43,950.83,19776,0
2008-10-30,964.24,1041.15,958.59,1037.98,8383,0
2008-10-31,1020.34,1100.07,987.87,1070.43,14661,0
2008-11-03,1031.27,1057.38,1002.34,1010.81,14849,0
2008-11-04,1061.97,1108.89,1036.57,1087.37,19373,0
2008-11-05,934.95,959.3,816.41,908.14,53826,0
2008-11-06,900.03,914.14,825.23,829.11,20818,0
2008-11-07,834.75,892.97,824.17,862.63,20529,0
2008-11-10,899.67,908.85,829.46,850.63,18696,0
2008-11-11,829.11,832.64,781.13,801.24,18604,0
2008-11-12,780.07,801.24,715.5,716.92,14616,0
2008-11-13,724.68,806.18,674.23,805.47,24927,0
2008-11-14,790.3,800.53,732.09,733.85,18752,0
2008-11-17,729.97,754.66,698.57,701.39,24292,0
2008-11-18,698.22,704.57,637.18,663.64,22402,0
2008-11-19,654.12,672.81,588.84,592.72,27117,0
2008-11-20,564.15,568.73,447.72,449.13,31273,0
2008-11-21,456.19,503.81,443.13,501.35,36217,0
2008-11-24,505.58,549.33,493.94,534.16,26442,0
2008-11-25,535.22,578.26,510.87,571.56,32816,0
2008-11-26,565.56,620.24,541.56,612.13,28985,0
2008-11-28,611.78,619.19,576.5,586.37,8649,0
2008-12-01,565.21,565.21,510.87,511.58,27467,0
2008-12-02,522.16,534.87,490.41,510.52,29940,0
2008-12-03,486.88,506.28,459.01,480.18,25308,0
2008-12-04,476.3,479.48,415.97,429.02,21963,0
2008-12-05,429.73,429.73,375.74,413.5,27664,0
2008-12-08,434.31,454.78,415.61,425.85,22786,0
2008-12-09,421.61,455.13,415.97,435.02,19796,0
2008-12-10,444.19,484.41,442.78,462.18,32279,0
2008-12-11,467.83,497.12,438.19,448.78,27091,0
2008-12-12,423.38,467.12,418.44,459.36,23897,0
2008-12-15,480.88,491.82,427.96,440.31,21453,0
2008-12-16,445.25,461.48,436.08,460.07,18320,0
2008-12-17,450.89,462.18,418.79,422.32,34366,0
2008-12-18,418.08,424.43,298.83,336.58,108148,0
2008-12-19,350.69,361.98,327.76,351.75,45231,0
2008-12-22,363.04,363.04,315.77,327.76,34668,0
2008-12-23,337.64,342.93,327.76,334.11,21270,0
2008-12-24,331.29,331.29,319.65,323.88,6511,0
2008-12-26,318.94,344.34,318.94,341.52,13426,0
2008-12-29,343.99,355.99,334.47,341.52,14374,0
2008-12-30,333.76,365.51,332,364.45,18386,0
2008-12-31,365.51,391.62,356.34,388.8,22882,0
2009-01-02,387.74,421.26,381.75,417.38,15971,0
2009-01-05,415.61,451.95,415.26,434.31,23461,0
2009-01-06,442.78,484.41,442.78,476.65,23693,0
2009-01-07,464.3,464.3,421.96,428.67,30074,0
2009-01-08,427.96,439.25,398.33,430.78,15820,0
2009-01-09,440.31,440.31,404.68,408.21,16960,0
2009-01-12,407.85,412.79,391.62,400.8,18979,0
2009-01-13,396.92,429.37,393.74,406.79,40294,0
2009-01-14,399.39,399.39,364.11,367.99,20545,0
2009-01-15,365.51,370.1,339.05,358.81,20646,0
2009-01-16,369.75,375.04,352.81,363.75,19355,0
2009-01-20,363.04,363.04,313.65,314,21360,0
2009-01-21,321.06,352.46,317.88,351.05,23244,0
2009-01-22,336.58,344.7,312.24,317.53,20916,0
2009-01-23,313.65,328.12,299.54,317.53,33337,0
2009-01-26,326.7,337.99,319.3,328.82,17667,0
2009-01-27,322.47,335.17,319.3,322.82,12175,0
2009-01-28,336.58,342.58,327.76,340.11,15173,0
2009-01-29,334.11,334.11,301.3,302.71,17596,0
2009-01-30,312.59,315.77,299.89,302.71,18005,0
2009-02-02,302.36,302.36,280.84,289.31,21154,0
2009-02-03,291.07,295.66,269.2,278.37,32223,0
2009-02-04,278.37,288.95,274.14,285.78,16813,0
2009-02-05,282.25,301.66,279.43,297.07,14707,0
2009-02-06,298.13,308.71,291.78,306.24,13530,0
2009-02-09,305.89,323.88,294.95,297.42,17059,0
2009-02-10,302.36,304.48,259.67,261.78,41200,0
2009-02-11,264.61,274.84,251.2,262.85,19165,0
2009-02-12,257.2,266.38,249.44,265.32,19984,0
2009-02-13,267.79,272.02,258.61,262.85,15172,0
2009-02-17,249.08,255.43,236.38,238.15,21670,0
2009-02-18,238.15,239.92,186.99,187.7,46953,0
2009-02-19,189.81,213.45,189.81,196.87,40848,0
2009-02-20,192.64,197.22,179.93,182.4,34085,0
2009-02-23,191.58,191.58,168.29,169.7,37208,0
2009-02-24,172.17,177.82,167.23,177.11,29709,0
2009-02-25,176.05,178.88,160.53,160.53,36602,0
2009-02-26,165.82,168.65,148.18,149.95,41467,0
2009-02-27,146.07,152.77,136.18,139.72,30213,0
2009-03-02,136.54,136.54,119.61,119.95,29278,0
2009-03-03,122.42,127.36,118.19,119.25,30051,0
2009-03-04,121.72,129.13,113.26,118.54,22980,0
2009-03-05,116.07,117.14,97.021,97.021,30908,0
2009-03-06,98.787,99.49,54.686,63.862,138850,0
2009-03-09,71.618,91.734,71.618,79.735,106720,0
2009-03-10,83.617,88.91,80.09,83.617,51993,0
2009-03-11,89.613,100.2,85.029,98.433,61049,0
2009-03-12,100.55,103.02,76.209,91.734,70459,0
2009-03-13,94.906,95.615,84.674,87.853,54673,0
2009-03-16,90.322,101.26,87.498,94.552,63401,0
2009-03-17,94.552,94.552,81.85,93.14,50014,0
2009-03-18,92.082,100.9,88.91,98.433,42869,0
2009-03-19,101.26,134.07,101.26,121.01,93782,0
2009-03-20,123.49,125.25,99.84,99.84,68864,0
2009-03-23,105.84,120.31,105.84,119.61,51456,0
2009-03-24,119.95,120.31,109.37,110.79,33326,0
2009-03-25,112.9,117.14,103.73,115.37,72115,0
2009-03-26,121.01,137.25,118.9,136.18,74449,0
2009-03-27,132.66,144.3,121.37,141.13,53728,0
2009-03-30,136.89,136.89,116.78,122.08,47300,0
2009-03-31,127.36,129.48,117.49,117.49,37607,0
2009-04-01,111.49,128.43,109.02,126.66,36390,0
2009-04-02,135.48,146.41,132.31,138.3,40527,0
2009-04-03,138.3,149.24,138.3,148.18,44726,0
2009-04-06,149.24,151.71,141.48,143.6,31866,0
2009-04-07,142.53,147.83,135.83,138.66,39388,0
2009-04-08,138.66,148.18,134.07,141.13,42699,0
2009-04-09,149.95,157,146.77,157,39815,0
2009-04-13,158.41,168.65,145.71,165.82,37880,0
2009-04-14,164.05,186.99,164.05,170.76,46593,0
2009-04-15,170.41,178.17,165.47,178.17,27556,0
2009-04-16,181.7,186.99,177.11,183.82,31565,0
2009-04-17,188.75,195.81,184.87,193.69,31885,0
2009-04-20,190.52,190.52,156.65,157.36,62698,0
2009-04-21,155.23,181.35,146.77,181.35,49375,0
2009-04-22,177.82,190.17,169.35,175.35,40006,0
2009-04-23,180.29,183.46,160.88,171.47,45265,0
2009-04-24,173.23,179.93,167.59,171.47,31770,0
2009-04-27,160.88,166.18,154.53,159.47,33680,0
2009-04-28,157.71,163.35,151.36,160.53,18870,0
2009-04-29,162.29,172.88,158.41,160.18,27123,0
2009-04-30,161.94,165.47,147.12,152.06,39803,0
2009-05-01,149.95,166.88,143.6,159.47,53496,0
2009-05-04,166.18,186.99,163,186.99,62670,0
2009-05-05,190.17,196.16,173.94,189.81,56113,0
2009-05-06,185.23,191.93,177.11,188.4,68578,0
2009-05-07,202.51,213.45,198.63,208.86,93860,0
2009-05-08,218.74,270.61,216.27,270.61,111802,0
2009-05-11,266.02,301.66,244.85,286.48,144168,0
2009-05-12,295.66,297.07,249.08,268.49,97782,0
2009-05-13,257.56,262.85,224.04,226.86,81492,0
2009-05-14,219.45,246.61,202.87,234.98,73005,0
2009-05-15,232.15,238.15,212.75,218.39,55605,0
2009-05-18,222.98,249.44,222.62,248.74,59707,0
2009-05-19,253.67,263.91,248.03,255.79,53305,0
2009-05-20,266.38,278.37,252.62,255.09,49139,0
2009-05-21,250.5,250.5,229.33,238.85,54670,0
2009-05-22,240.62,246.97,233.21,235.68,28927,0
2009-05-26,232.15,256.5,224.04,255.79,49388,0
2009-05-27,254.38,272.73,254.38,263.2,50593,0
2009-05-28,265.67,281.19,254.38,278.37,53885,0
2009-05-29,280.13,299.54,280.13,298.13,52338,0
2009-06-01,315.41,326,311.18,322.12,54763,0
2009-06-02,324.23,327.76,311.18,315.41,47877,0
2009-06-03,331.64,347.52,285.07,298.48,94235,0
2009-06-04,316.47,324.23,305.18,319.65,67700,0
2009-06-05,330.94,331.29,302.01,309.06,78253,0
2009-06-08,303.07,304.13,284.37,300.24,39866,0
2009-06-09,309.42,310.48,293.54,295.3,43411,0
2009-06-10,269.2,296.01,269.2,294.25,121365,0
2009-06-11,299.19,324.94,296.36,315.77,289208,0
2009-06-12,310.48,317.88,299.89,306.59,51691,0
2009-06-15,299.19,300.95,286.13,293.54,48556,0
2009-06-16,302.71,305.18,280.84,282.25,33697,0
2009-06-17,281.19,281.19,252.96,270.26,50232,0
2009-06-18,266.02,277.66,255.79,262.14,37654,0
2009-06-19,267.79,274.84,257.56,263.91,52112,0
2009-06-22,257.56,257.56,218.74,219.45,85500,0
2009-06-23,227.21,232.15,218.74,227.56,65702,0
2009-06-24,233.91,252.26,229.33,242.03,79385,0
2009-06-25,240.62,255.79,231.44,249.44,62407,0
2009-06-26,249.08,261.78,245.2,259.67,72608,0
2009-06-29,259.67,264.25,251.55,256.14,29102,0
2009-06-30,254.02,268.14,254.02,261.78,54646,0
2009-07-01,269.9,270.61,262.49,266.38,41233,0
2009-07-02,256.85,256.85,243.8,244.85,30959,0
2009-07-06,229.68,236.38,221.57,230.39,52626,0
2009-07-07,231.1,235.32,221.21,223.68,38520,0
2009-07-08,222.27,229.33,205.69,218.04,54826,0
2009-07-09,225.09,238.85,219.8,233.91,38434,0
2009-07-10,230.39,237.09,221.57,236.38,28360,0
2009-07-13,236.38,245.2,225.8,245.2,33131,0
2009-07-14,250.5,264.25,250.5,261.44,34581,0
2009-07-15,267.79,277.66,267.43,272.37,38557,0
2009-07-16,271.67,281.19,268.49,276.96,45150,0
2009-07-17,275.9,279.43,268.84,270.96,29980,0
2009-07-20,281.89,289.31,277.31,284.72,23070,0
2009-07-21,287.9,292.84,271.67,284.02,35538,0
2009-07-22,280.13,286.84,273.43,285.78,21982,0
2009-07-23,284.02,311.53,284.02,300.95,52708,0
2009-07-24,298.83,313.3,298.13,308.01,27448,0
2009-07-27,311.18,320,303.42,317.53,23683,0
2009-07-28,315.06,319.3,299.89,313.65,30382,0
2009-07-29,307.3,307.3,294.25,302.01,31964,0
2009-07-30,312.24,321.06,304.83,317.88,40872,0
2009-07-31,344.7,395.5,335.17,383.16,176904,0
2009-08-03,401.5,418.44,395.5,409.97,83394,0
2009-08-04,399.73,413.14,392.33,401.86,52638,0
2009-08-05,403.62,412.79,396.92,406.44,33173,0
2009-08-06,413.14,420.91,395.5,401.86,30162,0
2009-08-07,408.21,427.61,398.33,415.26,49179,0
2009-08-10,413.5,444.54,413.14,438.55,44440,0
2009-08-11,432.2,441.02,423.38,432.55,32950,0
2009-08-12,431.84,455.13,426.9,444.9,28574,0
2009-08-13,456.89,473.47,453.01,473.47,37200,0
2009-08-14,472.06,476.3,448.42,463.95,31284,0
2009-08-17,442.07,442.07,405.74,406.44,65446,0
2009-08-18,412.44,439.6,412.44,434.31,31083,0
2009-08-19,427.61,435.02,415.97,429.73,31596,0
2009-08-20,432.9,449.48,425.85,448.07,26871,0
2009-08-21,463.95,469.24,456.19,456.89,32374,0
2009-08-24,463.24,473.83,458.66,463.95,33741,0
2009-08-25,474.89,479.82,458.66,460.77,40020,0
2009-08-26,457.25,462.89,446.31,458.3,31062,0
2009-08-27,451.95,465.71,436.43,462.18,25816,0
2009-08-28,467.83,477.35,458.66,467.12,26459,0
2009-08-31,455.13,460.07,443.84,450.19,43273,0
2009-09-01,447.72,462.89,433.25,437.49,34099,0
2009-09-02,437.84,438.9,425.14,433.96,22291,0
2009-09-03,437.84,448.07,432.2,435.72,18677,0
2009-09-04,435.37,456.19,430.78,454.07,27373,0
2009-09-08,462.54,487.94,462.54,485.12,35766,0
2009-09-09,487.23,532.4,482.29,519.34,70483,0
2009-09-10,527.81,538.04,501,534.51,69505,0
2009-09-11,541.92,582.14,541.92,559.21,83603,0
2009-09-14,554.62,563.09,525.69,561.33,49892,0
2009-09-15,569.79,592.72,565.21,586.73,46892,0
2009-09-16,597.66,650.24,596.25,648.47,87113,0
2009-09-17,634.01,644.23,588.49,599.08,92450,0
2009-09-18,614.96,616.36,576.14,592.72,53816,0
2009-09-21,578.61,588.14,566.26,584.96,39236,0
2009-09-22,600.49,621.65,595.19,606.84,42332,0
2009-09-23,617.42,617.42,578.26,581.44,38437,0
2009-09-24,582.85,588.49,531.34,562.03,59636,0
2009-09-25,553.56,566.26,540.86,551.45,31024,0
2009-09-28,557.8,573.32,544.04,568.73,18538,0
2009-09-29,571.91,578.61,556.03,576.14,50160,0
2009-09-30,579.32,599.08,564.85,575.44,34540,0
2009-10-01,574.03,575.08,523.22,523.58,42070,0
2009-10-02,507.7,544.39,485.12,528.16,52601,0
2009-10-05,538.04,551.45,534.87,546.86,39241,0
2009-10-06,554.62,578.26,554.62,572.97,31244,0
2009-10-07,575.08,577.91,559.21,568.73,26543,0
2009-10-08,573.32,596.96,573.32,586.73,30876,0
2009-10-09,577.55,599.78,574.73,595.9,27135,0
2009-10-12,600.84,640.36,600.84,622.36,41252,0
2009-10-13,654.47,655.17,613.89,655.17,63309,0
2009-10-14,670.35,677.4,643.53,652.71,52986,0
2009-10-15,644.23,676.34,642.47,672.81,30739,0
2009-10-16,671.4,671.4,656.23,666.11,29181,0
2009-10-19,667.88,673.17,656.23,672.11,29853,0
2009-10-20,674.23,680.93,644.59,662.58,31498,0
2009-10-21,653.41,684.1,647.77,648.47,48935,0
2009-10-22,652.35,675.64,633.3,673.52,34411,0
2009-10-23,679.52,684.1,642.47,645.65,32734,0
2009-10-26,650.94,660.82,595.55,604.37,49761,0
2009-10-27,610.36,633.3,594.14,607.54,31725,0
2009-10-28,607.19,607.19,547.21,548.98,43067,0
2009-10-29,569.79,599.43,569.79,593.43,29903,0
2009-10-30,588.14,588.14,534.16,540.86,54875,0
2009-11-02,552.51,591.31,541.92,562.74,54993,0
2009-11-03,549.68,613.89,541.92,613.54,65890,0
2009-11-04,665.05,679.52,647.41,662.23,91777,0
2009-11-05,673.52,682.69,628.01,668.23,57224,0
2009-11-06,654.82,701.39,647.41,699.27,53211,0
2009-11-09,719.74,723.62,689.04,698.57,62698,0
2009-11-10,690.81,707.74,686.22,705.63,51654,0
2009-11-11,712.33,715.5,699.27,711.98,44385,0
2009-11-12,710.21,714.45,687.63,687.63,38210,0
2009-11-13,689.4,702.1,674.58,689.75,35607,0
2009-11-16,699.27,722.91,698.57,722.56,36004,0
2009-11-17,715.5,716.21,691.51,697.16,42271,0
2009-11-18,699.98,709.15,678.81,684.1,33405,0
2009-11-19,679.87,685.52,643.53,656.23,27898,0
2009-11-20,647.41,653.41,634.71,639.29,24398,0
2009-11-23,658,670.35,650.24,655.53,24096,0
2009-11-24,654.12,656.59,631.53,654.12,17725,0
2009-11-25,653.41,679.17,647.41,677.4,14857,0
2009-11-27,638.95,663.29,626.24,644.59,13984,0
2009-11-30,643.89,667.52,633.3,667.17,37691,0
2009-12-01,679.17,683.4,671.05,680.93,22786,0
2009-12-02,679.87,688.69,670.35,676.7,15175,0
2009-12-03,681.99,681.99,639.65,642.47,21677,0
2009-12-04,651.65,665.05,628.01,645.65,26982,0
2009-12-07,639.65,647.77,628.71,632.6,24392,0
2009-12-08,620.24,624.48,603.31,606.84,32987,0
2009-12-09,613.54,616.36,579.67,601.54,35430,0
2009-12-10,608.95,618.48,599.78,608.95,19278,0
2009-12-11,612.13,619.89,610.72,619.54,17908,0
2009-12-14,639.29,643.89,629.06,635.06,27984,0
2009-12-15,635.06,652.35,631.53,644.59,21189,0
2009-12-16,653.76,660.47,640.71,654.47,32181,0
2009-12-17,642.47,653.05,629.77,631.18,28696,0
2009-12-18,641.76,653.41,634.36,645.65,41970,0
2009-12-21,650.94,666.11,650.94,652.71,19578,0
2009-12-22,654.12,666.11,644.23,664.7,17990,0
2009-12-23,665.75,677.4,665.75,673.87,11511,0
2009-12-24,679.17,679.17,668.58,673.87,5133,0
2009-12-28,679.87,679.87,667.17,670.35,6928,0
2009-12-29,673.17,679.17,660.47,666.46,13837,0
2009-12-30,661.17,663.29,643.18,654.47,12609,0
2009-12-31,655.88,658.7,636.83,636.83,13821,0
2010-01-04,654.47,671.76,652.71,670.7,23728,0
2010-01-05,673.87,675.64,666.82,674.23,16554,0
2010-01-06,670.35,690.45,666.82,686.93,21913,0
2010-01-07,686.22,686.93,674.58,679.52,14434,0
2010-01-08,674.23,685.16,659.06,684.46,14453,0
2010-01-11,686.93,697.16,663.29,672.11,19114,0
2010-01-12,651.29,652.71,595.9,603.31,81605,0
2010-01-13,608.25,609.66,574.73,597.31,45314,0
2010-01-14,599.78,627.66,597.66,618.13,32482,0
2010-01-15,612.49,620.6,590.26,594.84,27204,0
2010-01-19,594.49,618.48,588.84,618.13,28186,0
2010-01-20,604.72,612.13,592.72,594.14,25868,0
2010-01-21,596.96,606.48,584.26,585.67,33795,0
2010-01-22,580.73,613.54,569.44,573.32,37824,0
2010-01-25,587.79,595.9,581.44,586.02,18533,0
2010-01-26,575.08,596.61,564.85,571.56,24733,0
2010-01-27,579.32,605.07,568.38,598.02,50136,0
2010-01-28,604.72,607.9,573.67,576.14,31731,0
2010-01-29,583.9,593.43,553.56,562.38,34602,0
2010-02-01,568.38,588.84,563.44,588.84,24025,0
2010-02-02,589.9,596.61,577.91,592.37,25098,0
2010-02-03,591.67,604.72,577.55,582.85,16397,0
2010-02-04,575.44,581.08,524.63,526.05,44818,0
2010-02-05,524.63,532.74,498.17,519.69,50101,0
2010-02-08,520.4,535.92,504.87,515.46,19230,0
2010-02-09,527.46,542.98,522.52,535.92,21482,0
2010-02-10,538.75,545.1,523.92,538.75,21279,0
2010-02-11,540.51,560.62,528.87,559.91,16919,0
2010-02-12,549.33,565.91,543.33,564.5,18476,0
2010-02-16,576.14,598.02,572.62,596.25,18037,0
2010-02-17,599.08,606.84,585.32,591.67,20548,0
2010-02-18,590.96,599.08,581.44,597.66,25873,0
2010-02-19,593.43,605.43,582.14,601.19,26138,0
2010-02-22,604.01,609.31,586.73,592.72,20775,0
2010-02-23,590.96,596.96,563.44,575.08,30424,0
2010-02-24,542.63,593.08,536.28,574.38,96196,0
2010-02-25,560.62,593.78,550.39,592.72,30525,0
2010-02-26,591.67,603.31,580.38,601.54,21244,0
2010-03-01,605.78,639.65,605.43,637.18,47175,0
2010-03-02,645.65,658,631.18,639.29,61882,0
2010-03-03,639.29,647.77,636.83,637.88,27223,0
2010-03-04,637.18,638.59,625.54,636.48,22590,0
2010-03-05,645.65,654.82,643.18,654.82,22098,0
2010-03-08,660.11,661.53,646.35,655.17,15921,0
2010-03-09,649.53,662.58,649.53,656.59,15464,0
2010-03-10,651.29,661.53,647.41,658.7,26326,0
2010-03-11,653.05,662.94,651.65,659.76,19935,0
2010-03-12,662.23,662.58,647.41,656.93,23525,0
2010-03-15,655.53,655.88,626.95,637.53,18128,0
2010-03-16,643.18,646.71,622.71,638.95,19175,0
2010-03-17,642.47,652.35,640,648.11,28286,0
2010-03-18,648.47,652.35,620.95,623.42,18519,0
2010-03-19,628.01,633.3,610.36,616.36,37956,0
2010-03-22,606.48,608.6,592.02,605.43,22381,0
2010-03-23,604.01,622.01,600.49,616.72,22132,0
2010-03-24,610.36,624.83,604.72,620.24,25512,0
2010-03-25,629.06,634.36,604.01,605.43,24890,0
2010-03-26,611.07,614.96,592.02,595.9,28948,0
2010-03-29,600.13,620.24,599.78,616.72,24003,0
2010-03-30,616.36,620.95,605.78,618.84,16280,0
2010-03-31,617.07,634.36,616.36,626.24,28115,0
2010-04-01,631.18,652.71,631.18,651.65,17231,0
2010-04-05,658,672.81,650.24,669.64,33022,0
2010-04-06,664.7,692.92,660.47,680.93,23252,0
2010-04-07,677.4,685.87,658,663.99,35681,0
2010-04-08,656.93,678.11,646.71,673.52,22717,0
2010-04-09,675.64,687.99,673.17,686.57,15410,0
2010-04-12,686.57,696.81,676.7,680.58,16310,0
2010-04-13,679.87,691.51,669.29,682.69,31506,0
2010-04-14,686.22,702.8,678.46,700.33,25413,0
2010-04-15,715.86,727.85,689.4,701.39,68386,0
2010-04-16,698.22,703.51,667.88,682.69,30284,0
2010-04-19,674.93,675.64,629.42,638.95,79283,0
2010-04-20,649.53,657.64,634.36,649.88,28201,0
2010-04-21,651.29,653.41,636.12,652.71,23197,0
2010-04-22,642.47,667.88,635.06,653.76,38606,0
2010-04-23,658,678.46,649.18,675.64,24685,0
2010-04-26,675.64,678.81,665.41,665.75,14543,0
2010-04-27,661.53,677.4,642.83,646,20484,0
2010-04-28,647.77,648.82,632.6,636.83,26482,0
2010-04-29,643.89,647.06,608.25,616.01,50231,0
2010-04-30,615.3,616.01,564.5,575.08,81161,0
2010-05-03,578.97,608.25,564.5,602.25,37805,0
2010-05-04,584.96,593.08,573.32,586.37,27294,0
2010-05-05,573.67,583.2,540.16,550.74,51527,0
2010-05-06,543.33,553.92,455.13,507.7,49367,0
2010-05-07,506.64,528.16,481.95,501.7,78571,0
2010-05-10,536.98,547.21,520.4,541.92,32299,0
2010-05-11,529.22,548.62,522.52,536.63,32393,0
2010-05-12,538.04,571.91,538.04,568.73,30017,0
2010-05-13,569.44,573.32,553.21,555.33,26347,0
2010-05-14,546.51,547.92,529.57,541.92,27315,0
2010-05-17,545.45,555.33,510.17,523.22,37389,0
2010-05-18,536.28,544.74,505.58,508.05,21533,0
2010-05-19,506.28,506.28,461.83,489,43980,0
2010-05-20,470.3,471.36,444.54,456.19,46800,0
2010-05-21,440.31,473.47,433.61,458.3,37660,0
2010-05-24,455.83,459.01,427.26,427.96,28893,0
2010-05-25,409.97,436.43,397.62,435.72,49350,0
2010-05-26,451.6,485.12,449.84,474.89,56498,0
2010-05-27,491.82,524.63,491.11,517.57,66131,0
2010-05-28,517.57,517.57,463.6,473.12,81878,0
2010-06-01,463.6,473.47,428.67,428.67,45322,0
2010-06-02,431.84,459.36,422.32,454.42,50345,0
2010-06-03,464.3,469.95,423.02,431.14,100780,0
2010-06-04,411.73,448.78,411.73,413.85,58232,0
2010-06-07,419.85,423.02,393.04,394.45,36273,0
2010-06-08,396.21,421.96,396.21,420.91,64665,0
2010-06-09,429.37,460.77,424.43,436.08,71314,0
2010-06-10,456.89,471.71,442.78,462.18,39165,0
2010-06-11,454.07,476.3,445.96,476.3,32606,0
2010-06-14,485.47,501.7,476.65,478.41,41196,0
2010-06-15,489.35,519.69,487.23,516.87,41163,0
2010-06-16,513.7,514.4,494.29,504.17,33446,0
2010-06-17,504.52,511.58,490.77,497.82,21329,0
2010-06-18,499.93,503.11,486.53,498.52,35689,0
2010-06-21,511.58,524.99,485.12,492.17,36815,0
2010-06-22,493.58,499.23,465.71,470.3,25271,0
2010-06-23,469.59,474.53,456.19,464.3,23953,0
2010-06-24,460.07,466.42,441.02,441.37,23998,0
2010-06-25,446.31,467.12,432.9,466.07,36440,0
2010-06-28,464.65,468.18,443.84,443.84,26001,0
2010-06-29,427.26,436.78,405.74,409.62,44832,0
2010-06-30,403.97,424.79,392.68,393.74,45974,0
2010-07-01,384.56,400.44,363.4,397.97,53647,0
2010-07-02,401.5,406.08,378.57,381.75,21122,0
2010-07-06,394.8,395.5,372.93,376.45,32024,0
2010-07-07,379.98,398.33,377.16,398.33,36244,0
2010-07-08,404.68,421.61,397.62,404.32,38329,0
2010-07-09,408.91,413.5,401.15,413.5,19011,0
2010-07-12,420.2,420.2,391.98,399.39,21521,0
2010-07-13,409.97,430.08,409.97,423.38,39618,0
2010-07-14,423.02,436.78,414.2,426.2,23961,0
2010-07-15,425.85,426.2,399.39,411.73,33721,0
2010-07-16,408.21,411.03,384.21,387.39,41165,0
2010-07-19,390.57,400.44,367.63,377.86,40199,0
2010-07-20,364.81,394.8,364.81,393.74,21699,0
2010-07-21,403.27,404.68,381.75,384.56,15746,0
2010-07-22,391.62,402.21,391.62,396.92,24496,0
2010-07-23,398.33,411.03,390.21,410.32,21225,0
2010-07-26,410.32,432.9,404.32,432.2,27947,0
2010-07-27,439.25,441.02,424.79,427.61,30506,0
2010-07-28,426.9,428.67,416.32,420.2,18535,0
2010-07-29,425.14,432.9,408.91,420.55,17511,0
2010-07-30,408.91,422.67,405.03,414.9,18633,0
2010-08-02,422.67,436.78,422.67,426.9,22423,0
2010-08-03,424.79,441.02,420.2,430.08,26771,0
2010-08-04,432.55,501.7,432.55,490.41,73586,0
2010-08-05,494.65,502.76,475.24,480.18,38355,0
2010-08-06,468.89,480.18,459.71,479.82,36009,0
2010-08-09,484.06,485.12,472.77,480.88,24649,0
2010-08-10,472.06,482.29,461.48,477.71,35376,0
2010-08-11,459.71,462.18,435.72,444.54,44263,0
2010-08-12,431.84,448.07,425.14,436.78,32385,0
2010-08-13,433.25,442.43,413.5,415.26,32178,0
2010-08-16,414.56,429.73,411.03,418.79,27353,0
2010-08-17,429.02,436.43,421.96,429.02,16969,0
2010-08-18,434.67,439.25,419.5,434.31,17185,0
2010-08-19,430.78,432.2,406.08,408.21,36670,0
2010-08-20,404.68,405.03,387.03,394.45,24771,0
2010-08-23,397.62,405.74,393.38,393.38,15661,0
2010-08-24,381.75,396.56,373.63,390.91,24736,0
2010-08-25,387.39,398.33,373.98,396.56,27027,0
2010-08-26,401.86,409.26,375.39,382.09,39636,0
2010-08-27,388.8,405.74,378.21,405.74,27406,0
2010-08-30,404.32,408.91,389.15,389.15,16546,0
2010-08-31,388.44,404.32,381.39,399.03,27556,0
2010-09-01,413.14,419.14,403.62,418.79,25003,0
2010-09-02,420.2,425.85,408.91,422.67,26630,0
2010-09-03,431.84,441.02,429.73,438.19,19009,0
2010-09-07,433.96,433.96,420.2,422.67,23101,0
2010-09-08,425.49,433.96,414.9,416.67,17988,0
2010-09-09,424.79,425.85,409.62,416.67,17037,0
2010-09-10,418.08,424.79,411.38,413.5,23514,0
2010-09-13,419.14,439.6,417.03,438.9,23148,0
2010-09-14,434.31,439.96,425.85,425.85,28713,0
2010-09-15,424.08,445.25,419.14,436.08,34771,0
2010-09-16,433.61,435.72,415.97,422.67,30742,0
2010-09-17,427.96,445.6,422.32,442.07,44033,0
2010-09-20,445.25,462.18,437.49,460.77,24918,0
2010-09-21,462.18,471,454.78,457.25,34030,0
2010-09-22,455.48,461.83,444.19,450.54,16357,0
2010-09-23,443.49,454.07,437.49,440.66,20669,0
2010-09-24,449.84,485.83,447.72,483,41662,0
2010-09-27,482.65,506.28,477.35,498.52,42911,0
2010-09-28,500.64,502.76,484.06,499.93,28393,0
2010-09-29,497.82,535.92,492.88,524.63,44713,0
2010-09-30,533.1,535.57,512.99,519.69,50287,0
2010-10-01,527.81,531.34,520.75,526.39,22217,0
2010-10-04,523.92,525.34,501.35,506.64,25496,0
2010-10-05,514.05,531.69,510.87,527.1,39482,0
2010-10-06,523.92,544.04,523.92,528.87,24471,0
2010-10-07,534.51,535.57,508.05,524.99,26316,0
2010-10-08,524.28,582.49,521.46,575.79,52131,0
2010-10-11,574.03,587.79,558.86,584.26,27995,0
2010-10-12,577.2,612.13,564.5,595.9,46372,0
2010-10-13,602.6,604.01,586.37,587.43,32781,0
2010-10-14,588.49,602.96,581.44,590.96,21829,0
2010-10-15,598.37,600.13,582.49,588.14,22275,0
2010-10-18,586.37,599.08,581.79,593.08,18607,0
2010-10-19,579.67,591.31,550.39,557.44,32549,0
2010-10-20,552.86,573.32,536.98,567.68,31852,0
2010-10-21,568.03,570.5,550.39,563.09,25385,0
2010-10-22,566.97,569.09,548.98,556.03,15866,0
2010-10-25,562.38,574.03,556.39,557.09,13760,0
2010-10-26,551.8,556.39,545.1,552.15,21466,0
2010-10-27,544.39,552.15,536.28,548.27,17382,0
2010-10-28,554.62,562.74,534.87,542.27,17511,0
2010-10-29,540.51,555.33,538.04,551.45,11447,0
2010-11-01,556.74,586.02,556.39,574.38,28816,0
2010-11-02,581.79,603.31,569.09,602.6,27191,0
2010-11-03,604.72,606.84,579.32,599.08,29728,0
2010-11-04,614.6,647.41,614.6,641.06,49946,0
2010-11-05,643.89,658.35,637.18,655.53,25414,0
2010-11-08,649.53,660.47,642.83,646.71,28456,0
2010-11-09,653.05,669.29,623.07,629.77,32480,0
2010-11-10,633.3,667.17,624.48,665.05,27749,0
2010-11-11,656.59,705.63,655.53,698.92,36826,0
2010-11-12,679.52,702.45,664.35,688.34,39218,0
2010-11-15,692.57,698.57,660.82,666.82,28873,0
2010-11-16,655.88,656.59,633.3,645.65,24154,0
2010-11-17,645.3,658.7,636.12,649.88,16114,0
2010-11-18,667.17,683.75,665.41,677.05,14480,0
2010-11-19,673.87,696.45,658,691.51,17551,0
2010-11-22,687.28,710.92,676.7,706.33,51912,0
2010-11-23,686.57,709.86,682.34,705.63,32392,0
2010-11-24,714.09,722.91,695.39,715.86,43933,0
2010-11-26,703.51,733.85,703.16,731.03,16771,0
2010-11-29,719.38,742.32,719.38,737.02,23551,0
2010-11-30,725.38,741.96,716.56,728.91,21882,0
2010-12-01,746.9,765.25,743.02,757.84,26189,0
2010-12-02,760.31,779.72,758.55,765.61,22588,0
2010-12-03,757.84,774.77,751.85,770.19,13979,0
2010-12-06,767.37,810.76,767.37,803.71,22667,0
2010-12-07,819.23,822.41,798.42,800.53,21144,0
2010-12-08,803.36,809,775.48,787.13,13439,0
2010-12-09,793.83,803.36,774.77,800.18,12876,0
2010-12-10,799.12,803.71,792.41,801.24,11333,0
2010-12-13,806.18,819.23,792.07,793.48,21503,0
2010-12-14,797.01,807.59,770.19,776.9,22924,0
2010-12-15,776.54,782.19,755.37,757.84,28331,0
2010-12-16,758.19,779.72,755.72,759.96,14574,0
2010-12-17,760.31,760.31,722.21,725.38,36845,0
2010-12-20,731.73,749.37,728.56,741.96,21889,0
2010-12-21,749.37,767.37,744.79,763.84,16445,0
2010-12-22,765.95,774.77,760.31,769.13,15886,0
2010-12-23,767.72,783.95,761.37,781.83,15849,0
2010-12-27,779.01,781.48,765.95,769.84,6813,0
2010-12-28,771.25,775.48,763.48,764.9,16813,0
2010-12-29,767.72,793.48,765.61,773.37,16344,0
2010-12-30,773.72,793.83,773.37,788.89,11167,0
2010-12-31,787.13,793.83,784.3,786.42,11182,0
2011-01-03,797.36,807.24,785.72,798.06,20164,0
2011-01-04,804.06,811.47,767.72,772.66,27975,0
2011-01-05,768.42,785.01,760.67,774.43,16230,0
2011-01-06,775.84,786.77,760.67,767.37,14873,0
2011-01-07,768.42,780.42,750.78,771.6,12746,0
2011-01-10,768.78,782.54,756.08,776.19,15062,0
2011-01-11,779.36,796.65,777.95,789.24,19130,0
2011-01-12,802.65,813.59,787.48,813.23,27993,0
2011-01-13,811.12,826.64,803.36,812.88,35167,0
2011-01-14,812.53,829.46,812.18,829.11,23210,0
2011-01-18,821,832.29,816.06,829.11,26918,0
2011-01-19,827.35,831.23,791.71,795.95,20400,0
2011-01-20,787.48,792.07,761.02,776.54,23590,0
2011-01-21,783.95,794.89,776.9,781.83,30662,0
2011-01-24,783.25,809.35,782.89,799.12,14804,0
2011-01-25,794.54,794.89,775.13,787.83,17106,0
2011-01-26,789.24,828.76,789.24,821,15244,0
2011-01-27,821.35,824.88,797.36,797.71,15347,0
2011-01-28,798.42,809.35,786.77,788.89,27765,0
2011-01-31,794.18,827.35,793.83,820.29,33035,0
2011-02-01,829.11,862.98,825.93,854.51,26474,0
2011-02-02,854.86,872.86,852.75,855.57,16357,0
2011-02-03,855.57,862.27,841.11,856.99,12116,0
2011-02-04,854.16,868.62,829.46,840.05,17236,0
2011-02-07,841.46,869.33,841.46,853.45,9966,0
2011-02-08,852.39,873.21,836.17,868.27,18987,0
2011-02-09,864.74,873.21,844.99,851.34,18455,0
2011-02-10,842.87,876.74,842.87,874.27,21101,0
2011-02-11,870.39,913.43,868.98,907.44,56236,0
2011-02-14,906.73,935.31,905.32,932.84,21916,0
2011-02-15,926.13,936.37,917.31,920.14,24347,0
2011-02-16,927.55,945.19,922.61,934.6,26439,0
2011-02-18,941.66,942.72,924.37,932.13,12680,0
2011-02-22,931.78,960,906.73,917.31,21906,0
2011-02-23,912.73,943.77,902.85,928.25,21410,0
2011-02-24,962.47,1040.8,954.36,994.58,64780,0
2011-02-25,1000.58,1054.91,981.88,1047.86,40122,0
2011-02-28,1058.44,1078.2,1049.27,1068.32,36591,0
2011-03-01,1078.2,1081.72,1011.52,1016.8,32792,0
2011-03-02,1017.87,1037.27,1005.51,1027.39,18590,0
2011-03-03,1045.74,1065.5,1019.98,1048.91,24304,0
2011-03-04,1052.09,1061.26,1034.44,1045.74,15924,0
2011-03-07,1051.74,1093.72,1007.64,1047.15,37475,0
2011-03-08,1046.8,1047.86,966.35,976.94,37247,0
2011-03-09,979.05,999.16,963.53,965.65,25623,0
2011-03-10,951.89,962.12,922.61,924.72,40888,0
2011-03-11,916.96,950.48,904.26,942.01,30926,0
2011-03-14,932.84,971.29,913.79,968.12,30635,0
2011-03-15,928.96,993.87,903.2,980.11,45774,0
2011-03-16,980.82,1007.98,931.07,944.83,35763,0
2011-03-17,964.24,990.7,957.18,984.7,29363,0
2011-03-18,1000.93,1022.45,981.17,995.99,79525,0
2011-03-21,1015.75,1039.39,1007.28,1036.21,20509,0
2011-03-22,1031.27,1045.39,1025.62,1038.33,13175,0
2011-03-23,1042.21,1075.73,1030.92,1065.85,30435,0
2011-03-24,1064.08,1075.37,1051.03,1067.26,27358,0
2011-03-25,1067.26,1103.95,1062.32,1094.78,25376,0
2011-03-28,1097.25,1109.24,1080.31,1087.02,20545,0
2011-03-29,1090.9,1149.81,1076.43,1145.23,27000,0
2011-03-30,1157.58,1160.76,1119.12,1149.47,20722,0
2011-03-31,1157.93,1181.57,1149.81,1177.34,26366,0
2011-04-01,1192.15,1195.68,1180.16,1192.51,20533,0
2011-04-04,1196.74,1206.27,1178.4,1186.51,14202,0
2011-04-05,1187.22,1200.62,1155.82,1194.62,21926,0
2011-04-06,1199.56,1218.26,1152.99,1169.58,24858,0
2011-04-07,1174.87,1208.74,1164.28,1202.39,19328,0
2011-04-08,1217.91,1247.9,1208.38,1220.38,30038,0
2011-04-11,1221.08,1221.08,1148.4,1160.4,23503,0
2011-04-12,1145.23,1145.23,1071.14,1101.48,30339,0
2011-04-13,1125.82,1152.64,1105.01,1133.59,28953,0
2011-04-14,1126.53,1144.17,1106.77,1143.46,47340,0
2011-04-15,1144.17,1149.81,1126.18,1145.93,23726,0
2011-04-18,1123.01,1128.29,1100.07,1118.42,20513,0
2011-04-19,1121.59,1138.88,1098.66,1109.6,17910,0
2011-04-20,1135,1166.75,1130.76,1148.76,24410,0
2011-04-21,1164.64,1166.75,1121.94,1154.05,21734,0
2011-04-25,1157.23,1206.62,1154.75,1191.45,25794,0
2011-04-26,1198.86,1220.03,1178.4,1197.8,19254,0
2011-04-27,1203.09,1203.09,1150.17,1190.39,20122,0
2011-04-28,1190.04,1227.79,1167.81,1226.02,27022,0
2011-04-29,1229.2,1265.54,1229.2,1247.54,17921,0
2011-05-02,1256.72,1268.01,1215.09,1228.85,24503,0
2011-05-03,1225.32,1234.5,1151.23,1173.46,22971,0
2011-05-04,1224.97,1244.37,1117.71,1139.94,40794,0
2011-05-05,1103.6,1119.12,1040.8,1063.73,61909,0
2011-05-06,1077.84,1138.18,1063.73,1081.72,48655,0
2011-05-09,1094.42,1142.76,1093.72,1135.71,27619,0
2011-05-10,1139.58,1158.63,1121.94,1131.83,25845,0
2011-05-11,1125.12,1128.29,1062.32,1073.26,32996,0
2011-05-12,1065.5,1070.43,1028.45,1033.74,40126,0
2011-05-13,1036.91,1063.03,1018.57,1031.27,27223,0
2011-05-16,1025.98,1045.03,1006.93,1014.33,27014,0
2011-05-17,1006.22,1023.86,982.58,1007.98,26185,0
2011-05-18,1014.69,1061.61,1011.52,1060.56,30083,0
2011-05-19,1062.67,1078.55,1042.21,1052.79,14725,0
2011-05-20,1047.86,1069.38,1023.51,1064.08,20669,0
2011-05-23,1035.86,1052.09,1019.63,1027.04,20948,0
2011-05-24,1042.56,1073.61,1027.39,1034.1,18730,0
2011-05-25,1036.57,1098.66,1035.86,1093.37,29119,0
2011-05-26,1093.37,1105.01,1077.14,1101.13,16169,0
2011-05-27,1114.53,1137.82,1110.3,1128.65,26360,0
2011-05-31,1151.94,1160.4,1118.42,1138.18,27070,0
2011-06-01,1126.88,1143.46,1099.36,1107.48,39716,0
2011-06-02,1106.42,1122.3,1085.25,1093.72,19013,0
2011-06-03,1059.14,1100.78,1045.74,1081.37,19215,0
2011-06-06,1090.54,1102.89,1041.5,1043.62,25448,0
2011-06-07,1089.49,1089.49,1045.74,1062.32,25921,0
2011-06-08,1053.85,1090.9,1040.8,1047.5,24334,0
2011-06-09,1054.56,1084.9,1053.15,1072.55,14424,0
2011-06-10,1059.14,1065.85,1039.03,1050.68,17667,0
2011-06-13,1053.5,1063.73,968.12,994.23,31262,0
2011-06-14,1013.63,1043.97,1005.17,1028.45,26582,0
2011-06-15,1011.87,1059.14,1000.22,1013.28,35168,0
2011-06-16,1015.04,1049.97,1003.05,1018.22,26631,0
2011-06-17,1028.8,1043.26,1009.04,1029.86,47876,0
2011-06-20,1021.74,1039.74,1007.28,1011.52,22868,0
2011-06-21,1024.57,1080.67,1024.57,1073.61,20897,0
2011-06-22,1072.2,1109.6,1064.08,1072.2,32004,0
2011-06-23,1036.21,1050.68,1004.81,1048.91,31366,0
2011-06-24,1052.09,1065.14,1002.34,1005.51,53308,0
2011-06-27,1002.69,1002.69,973.06,991.05,34242,0
2011-06-28,999.87,1024.92,999.87,1020.69,31511,0
2011-06-29,1030.21,1090.54,1028.09,1070.79,41450,0
2011-06-30,1081.02,1085.6,1057.73,1072.2,23910,0
2011-07-01,1072.2,1118.42,1048.21,1112.42,29308,0
2011-07-05,1116.66,1136.41,1108.18,1124.06,25191,0
2011-07-06,1118.42,1122.3,1091.6,1111.01,19030,0
2011-07-07,1136.76,1164.64,1132.53,1152.99,27895,0
2011-07-08,1124.41,1145.59,1120.18,1135.35,19292,0
2011-07-11,1108.89,1108.89,1067.61,1083.84,24558,0
2011-07-12,1075.02,1080.31,1054.91,1057.38,28456,0
2011-07-13,1065.5,1102.19,1053.15,1059.5,41731,0
2011-07-14,1066.91,1070.08,1017.51,1020.34,45395,0
2011-07-15,1042.92,1102.19,1042.56,1102.19,42459,0
2011-07-18,1109.6,1112.42,1078.55,1091.25,26831,0
2011-07-19,1114.18,1172.4,1113.83,1167.11,35538,0
2011-07-20,1180.87,1181.57,1154.05,1172.75,25466,0
2011-07-21,1180.16,1206.27,1172.75,1204.15,33491,0
2011-07-22,1204.86,1204.86,1179.1,1194.27,19046,0
2011-07-25,1173.1,1205.91,1164.28,1191.8,19828,0
2011-07-26,1197.45,1215.79,1179.81,1192.15,15895,0
2011-07-27,1179.81,1181.57,1139.94,1154.75,23395,0
2011-07-28,1149.81,1175.93,1136.76,1143.46,15791,0
2011-07-29,1121.59,1160.05,1118.77,1145.23,32037,0
2011-08-01,1172.05,1181.22,1121.59,1141.35,20252,0
2011-08-02,1128.29,1156.17,1089.49,1089.49,22598,0
2011-08-03,1105.01,1132.17,1060.56,1112.07,54073,0
2011-08-04,1083.49,1083.49,999.87,1003.4,52864,0
2011-08-05,1024.57,1030.21,889.09,923.31,54054,0
2011-08-08,844.28,878.86,787.48,787.48,52051,0
2011-08-09,810.76,868.27,773.72,850.98,43649,0
2011-08-10,833.34,882.03,801.59,822.41,59652,0
2011-08-11,834.4,927.9,818.17,906.73,44580,0
2011-08-12,920.49,940.6,903.56,909.2,31921,0
2011-08-15,926.49,971.29,925.78,963.53,24771,0
2011-08-16,934.6,949.42,908.85,914.84,29683,0
2011-08-17,933.19,961.06,919.08,927.9,22903,0
2011-08-18,883.79,885.21,830.87,841.46,45745,0
2011-08-19,808.29,844.63,791.01,797.71,36056,0
2011-08-22,831.58,833.7,765.95,771.6,30588,0
2011-08-23,777.6,830.87,761.37,825.23,32291,0
2011-08-24,822.76,836.17,795.24,821,21098,0
2011-08-25,831.93,844.28,789.95,797.01,25316,0
2011-08-26,788.18,837.22,774.77,832.64,19787,0
2011-08-29,855.57,912.38,855.22,910.96,24619,0
2011-08-30,897.91,929.66,886.62,919.43,24030,0
2011-08-31,934.25,948.01,919.08,931.78,27500,0
2011-09-01,927.9,945.89,896.85,898.96,23082,0
2011-09-02,856.63,873.21,840.4,854.16,14855,0
2011-09-06,815.35,832.29,794.89,824.88,40335,0
2011-09-07,849.22,877.44,834.75,862.63,32033,0
2011-09-08,856.63,881.32,820.64,831.58,26456,0
2011-09-09,815.35,836.52,778.66,789.6,28533,0
2011-09-12,766.66,799.47,754.32,781.48,35443,0
2011-09-13,785.01,805.47,767.72,795.24,50179,0
2011-09-14,807.59,849.93,773.72,831.23,40567,0
2011-09-15,847.1,868.98,834.05,868.98,24513,0
2011-09-16,868.98,880.62,832.29,844.99,35237,0
2011-09-19,814.29,836.17,790.65,824.88,26783,0
2011-09-20,825.93,850.98,792.77,793.48,24627,0
2011-09-21,793.48,821.35,752.2,753.96,27230,0
2011-09-22,694.34,703.86,658,695.04,32517,0
2011-09-23,679.52,702.8,655.17,660.11,24255,0
2011-09-26,669.29,677.75,632.6,673.52,37471,0
2011-09-27,710.21,736.67,698.22,703.86,30546,0
2011-09-28,707.04,709.86,634.01,634.36,24935,0
2011-09-29,666.82,674.93,592.37,611.07,50290,0
2011-09-30,589.2,600.49,571.2,571.91,61698,0
2011-10-03,563.09,583.55,541.22,548.62,67017,0
2011-10-04,538.04,583.2,516.52,580.73,45432,0
2011-10-05,588.14,617.07,569.09,608.6,50564,0
2011-10-06,606.48,633.65,592.02,628.36,47250,0
2011-10-07,636.83,637.53,582.14,596.96,49187,0
2011-10-10,617.77,667.17,617.77,656.59,31149,0
2011-10-11,645.3,671.4,633.3,656.59,30459,0
2011-10-12,666.46,718.33,664.35,697.16,45215,0
2011-10-13,687.63,707.39,669.64,698.22,30030,0
2011-10-14,718.68,759.26,717.97,758.19,37877,0
2011-10-17,758.9,766.31,740.2,743.02,37604,0
2011-10-18,744.08,772.31,715.15,767.72,26426,0
2011-10-19,765.25,803.71,751.14,755.72,35845,0
2011-10-20,752.2,765.25,729.26,753.25,38824,0
2011-10-21,771.96,787.83,757.49,776.19,25594,0
2011-10-24,783.59,834.05,783.25,829.11,29821,0
2011-10-25,829.82,832.99,771.96,774.07,24450,0
2011-10-26,796.65,850.28,764.9,846.4,41649,0
2011-10-27,877.09,936.01,876.74,916.26,59258,0
2011-10-28,900.38,938.13,898.26,911.67,35172,0
2011-10-31,900.38,900.38,856.28,856.99,24545,0
2011-11-01,807.94,839.69,767.72,822.76,30205,0
2011-11-02,883.79,896.85,853.81,894.38,57834,0
2011-11-03,915.9,930.02,884.15,925.78,37525,0
2011-11-04,914.14,941.3,906.38,931.43,31480,0
2011-11-07,920.84,941.3,895.44,926.84,33286,0
2011-11-08,942.72,947.3,906.02,943.77,24665,0
2011-11-09,900.38,932.48,879.21,880.62,27596,0
2011-11-10,910.25,937.78,888.03,921.2,25422,0
2011-11-11,936.72,966.35,928.6,962.83,24691,0
2011-11-14,959.65,982.23,938.13,978.35,41670,0
2011-11-15,967.77,1033.04,960.71,1025.62,48454,0
2011-11-16,1017.16,1048.21,991.05,993.87,54051,0
2011-11-17,985.41,991.05,924.37,931.78,39662,0
2011-11-18,938.13,954.01,921.9,943.42,23099,0
2011-11-21,918.73,928.96,880.62,920.49,31516,0
2011-11-22,922.25,936.37,893.32,921.2,22196,0
2011-11-23,904.26,913.08,874.97,876.03,18302,0
2011-11-25,873.92,896.15,864.04,864.74,8736,0
2011-11-28,907.78,940.6,907.78,925.08,26924,0
2011-11-29,932.84,972,916.96,970.59,34586,0
2011-11-30,1024.92,1047.86,981.88,998.11,59967,0
2011-12-01,992.47,1010.81,972,991.4,34316,0
2011-12-02,1013.28,1023.16,990.34,995.28,24394,0
2011-12-05,1022.45,1037.62,998.11,1013.63,30744,0
2011-12-06,1012.57,1012.92,956.83,994.93,39147,0
2011-12-07,985.05,990.7,954.01,971.29,22434,0
2011-12-08,966.71,972,902.14,905.67,33771,0
2011-12-09,908.14,931.07,882.03,917.31,53740,0
2011-12-12,910.61,910.61,878.15,898.26,29487,0
2011-12-13,911.32,934.6,864.39,873.21,25315,0
2011-12-14,859.45,861.57,818.53,821.7,31602,0
2011-12-15,843.93,847.46,810.06,833.7,38249,0
2011-12-16,841.11,863.34,831.23,850.63,33556,0
2011-12-19,857.69,859.8,820.29,823.82,21897,0
2011-12-20,853.45,882.03,851.34,875.33,35824,0
2011-12-21,874.27,900.38,856.28,897.91,21218,0
2011-12-22,902.14,925.42,901.43,919.78,24516,0
2011-12-23,925.42,926.13,900.38,913.43,13424,0
2011-12-27,909.2,940.25,901.09,931.43,19220,0
2011-12-28,929.66,934.95,893.32,895.44,21050,0
2011-12-29,905.32,933.54,901.79,930.37,23183,0
2011-12-30,926.13,950.83,921.9,930.72,21390,0
2012-01-03,966.71,1016.8,958.95,1004.46,44496,0
2012-01-04,994.58,1002.69,971.65,989.64,29033,0
2012-01-05,979.05,990.7,965.65,972.35,21604,0
2012-01-06,979.41,980.82,945.54,946.6,22720,0
2012-01-09,946.6,955.06,942.36,945.54,19297,0
2012-01-10,968.12,987.52,964.94,983.99,32493,0
2012-01-11,982.58,984.35,954.01,955.06,28260,0
2012-01-12,964.24,969.88,937.78,939.89,14614,0
2012-01-13,924.02,930.72,903.56,913.43,19919,0
2012-01-17,938.13,966.71,932.48,952.95,27148,0
2012-01-18,954.01,987.87,936.37,987.87,16292,0
2012-01-19,992.47,999.87,951.89,960.36,19067,0
2012-01-20,957.89,980.82,953.3,976.94,23331,0
2012-01-23,980.47,1001.99,975.17,998.11,26170,0
2012-01-24,1002.34,1030.21,980.11,1006.22,31368,0
2012-01-25,1000.58,1051.38,992.81,1048.56,27252,0
2012-01-26,1058.09,1058.44,1008.34,1011.52,17151,0
2012-01-27,1004.81,1040.8,998.82,1029.86,13850,0
2012-01-30,1014.33,1016.1,977.64,991.76,18672,0
2012-01-31,1006.93,1012.22,976.94,989.64,20927,0
2012-02-01,999.16,1014.69,980.47,1012.57,23583,0
2012-02-02,1015.39,1065.5,1015.39,1054.91,37162,0
2012-02-03,1075.37,1116.66,1066.55,1105.36,44913,0
2012-02-06,1090.19,1106.42,1082.08,1105.71,18405,0
2012-02-07,1104.3,1127.94,1097.25,1126.88,28566,0
2012-02-08,1134.64,1151.94,1124.06,1143.12,24984,0
2012-02-09,1152.28,1192.51,1136.76,1180.51,36988,0
2012-02-10,1157.58,1171.34,1149.11,1166.05,29738,0
2012-02-13,1188.27,1207.33,1175.57,1192.15,18027,0
2012-02-14,1188.27,1203.09,1174.87,1183.33,20487,0
2012-02-15,1196.39,1205.56,1175.22,1181.22,29922,0
2012-02-16,1176.98,1214.38,1165.69,1206.62,26424,0
2012-02-17,1217.91,1217.91,1160.4,1169.22,34339,0
2012-02-21,1182.98,1208.03,1173.1,1195.68,24144,0
2012-02-22,1195.68,1205.56,1172.75,1186.51,26726,0
2012-02-23,1201.33,1217.2,1177.34,1206.27,22892,0
2012-02-24,1211.21,1251.43,1208.74,1238.72,33339,0
2012-02-27,1226.02,1239.78,1203.8,1210.85,16604,0
2012-02-28,1211.91,1222.14,1181.92,1190.04,18781,0
2012-02-29,1142.41,1162.17,1096.19,1127.24,80000,0
2012-03-01,1159.34,1160.05,1130.76,1143.82,99466,0
2012-03-02,1142.76,1145.59,1099.36,1102.19,33221,0
2012-03-05,1095.48,1100.42,1063.03,1084.9,35107,0
2012-03-06,1062.32,1064.79,1032.68,1044.68,41236,0
2012-03-07,1048.91,1068.67,1032.68,1060.56,15046,0
2012-03-08,1075.02,1107.84,1065.5,1098.31,36041,0
2012-03-09,1098.31,1141.35,1096.89,1119.12,30384,0
2012-03-12,1117,1118.42,1085.6,1087.72,16779,0
2012-03-13,1100.78,1125.12,1087.37,1117.36,31582,0
2012-03-14,1113.48,1126.88,1080.67,1086.31,20469,0
2012-03-15,1090.54,1115.95,1079.96,1094.42,17993,0
2012-03-16,1101.13,1121.24,1096.54,1114.53,31885,0
2012-03-19,1117.36,1177.69,1111.01,1151.58,35435,0
2012-03-20,1135.71,1136.06,1100.78,1108.18,22935,0
2012-03-21,1111.71,1114.89,1073.61,1085.96,22437,0
2012-03-22,1070.08,1071.49,1040.45,1049.97,31688,0
2012-03-23,1055.26,1078.2,1042.92,1069.38,31736,0
2012-03-26,1083.14,1090.19,1053.5,1067.96,26012,0
2012-03-27,1074.32,1074.32,1037.98,1041.5,30983,0
2012-03-28,1032.68,1041.86,985.41,999.87,45417,0
2012-03-29,987.17,1011.16,966.35,1007.64,36019,0
2012-03-30,1021.04,1023.16,987.87,1008.69,22053,0
2012-04-02,1007.28,1052.44,992.81,1028.09,39467,0
2012-04-03,1022.1,1024.22,991.76,1007.64,26939,0
2012-04-04,992.11,997.05,975.88,988.58,27517,0
2012-04-05,981.52,1006.57,966,970.59,18344,0
2012-04-09,954.01,986.11,942.01,961.06,27016,0
2012-04-10,956.48,968.12,934.6,939.54,34678,0
2012-04-11,955.42,962.47,927.9,933.9,26783,0
2012-04-12,932.13,987.52,932.13,976.94,24194,0
2012-04-13,971.29,974.12,940.25,942.72,23516,0
2012-04-16,955.42,959.3,906.02,916.96,33998,0
2012-04-17,926.49,964.59,920.49,936.72,21169,0
2012-04-18,928.96,940.25,916.26,935.31,34093,0
2012-04-19,939.19,948.71,914.49,920.14,37649,0
2012-04-20,939.89,942.72,917.31,921.55,29329,0
2012-04-23,897.2,934.6,886.26,918.73,27866,0
2012-04-24,925.78,945.19,908.85,921.55,26561,0
2012-04-25,934.95,961.41,924.37,954.01,27360,0
2012-04-26,947.3,975.17,940.95,975.17,25765,0
2012-04-27,978,993.17,964.94,992.47,29802,0
2012-04-30,985.76,1006.57,976.94,989.64,34308,0
2012-05-01,990.7,1017.16,975.53,991.76,23636,0
2012-05-02,979.05,982.94,953.65,956.12,26620,0
2012-05-03,955.77,955.77,916.6,924.72,35683,0
2012-05-04,913.79,913.79,876.74,885.56,44440,0
2012-05-07,877.09,905.32,864.39,890.5,39602,0
2012-05-08,859.8,883.79,846.75,880.27,51043,0
2012-05-09,855.22,883.79,832.99,876.39,44450,0
2012-05-10,888.73,897.2,852.04,861.92,34898,0
2012-05-11,846.4,887.68,845.69,852.39,24582,0
2012-05-14,837.58,861.22,834.75,846.4,34712,0
2012-05-15,844.99,860.51,815.35,819.58,39715,0
2012-05-16,828.4,856.28,804.41,806.53,23694,0
2012-05-17,807.24,820.29,783.59,788.89,28975,0
2012-05-18,792.77,814.29,776.9,783.25,27165,0
2012-05-21,787.48,871.8,787.48,864.04,48757,0
2012-05-22,871.09,880.98,816.76,824.52,37098,0
2012-05-23,807.59,846.75,787.48,843.93,30863,0
2012-05-24,842.16,853.81,800.53,815.35,21890,0
2012-05-25,818.17,830.87,809,813.23,24064,0
2012-05-29,837.58,864.74,833.34,859.45,21223,0
2012-05-30,834.4,835.11,806.53,820.29,33840,0
2012-05-31,821.35,835.46,793.12,831.23,30783,0
2012-06-01,795.24,804.77,762.07,765.61,34249,0
2012-06-04,767.72,779.01,733.85,762.43,28874,0
2012-06-05,759.26,805.47,757.84,800.18,33863,0
2012-06-06,811.47,853.1,811.47,847.46,36172,0
2012-06-07,879.21,888.38,831.58,834.05,30149,0
2012-06-08,822.76,841.11,803,835.81,18866,0
2012-06-11,851.34,861.57,793.48,793.48,23202,0
2012-06-12,803,846.75,796.3,839.69,31197,0
2012-06-13,833.34,870.74,816.41,836.87,45208,0
2012-06-14,840.4,867.92,829.46,848.51,31602,0
2012-06-15,853.81,885.91,842.52,873.21,35729,0
2012-06-18,861.22,867.92,838.28,850.98,33816,0
2012-06-19,859.1,876.74,852.04,868.27,29620,0
2012-06-20,872.16,880.27,839.34,848.87,20707,0
2012-06-21,843.93,846.75,785.72,787.13,34159,0
2012-06-22,798.42,813.94,768.42,806.18,76250,0
2012-06-25,783.25,791.36,759.26,766.31,19884,0
2012-06-26,770.19,794.18,766.31,787.13,18090,0
2012-06-27,797.36,837.93,793.83,833.34,23511,0
2012-06-28,824.88,846.75,802.3,840.75,22826,0
2012-06-29,873.21,899.32,866.15,894.03,42882,0
2012-07-02,887.33,901.09,855.57,901.09,33274,0
2012-07-03,909.91,937.07,904.97,926.49,19537,0
2012-07-05,919.43,933.9,894.38,920.14,34929,0
2012-07-06,900.03,916.26,883.09,893.68,26871,0
2012-07-09,891.21,909.91,877.09,898.26,23022,0
2012-07-10,909.55,917.31,850.63,866.15,22873,0
2012-07-11,870.04,908.14,870.04,896.15,27638,0
2012-07-12,871.8,890.85,857.33,882.38,27260,0
2012-07-13,884.15,926.13,884.15,920.49,35652,0
2012-07-16,909.91,942.36,904.61,937.42,26218,0
2012-07-17,945.54,952.59,905.32,931.07,26418,0
2012-07-18,927.19,958.24,920.84,936.37,29379,0
2012-07-19,941.3,957.89,931.43,951.18,25590,0
2012-07-20,940.6,959.65,927.9,951.89,33570,0
2012-07-23,916.6,919.08,887.68,904.97,29437,0
2012-07-24,913.43,931.07,874.97,887.68,22408,0
2012-07-25,899.67,900.73,865.1,878.86,20448,0
2012-07-26,903.56,907.08,877.8,898.26,16559,0
2012-07-27,907.78,934.25,887.68,927.55,18056,0
2012-07-30,931.07,948.71,923.66,946.6,15202,0
2012-07-31,940.6,961.41,924.72,926.49,14972,0
2012-08-01,936.37,946.24,911.32,929.31,24189,0
2012-08-02,839.34,880.27,778.66,806.88,97698,0
2012-08-03,830.87,854.51,811.47,849.93,40983,0
2012-08-06,854.16,883.79,849.57,874.63,27783,0
2012-08-07,882.03,920.84,880.98,899.32,30643,0
2012-08-08,889.8,918.73,838.64,858.04,53525,0
2012-08-09,857.69,890.5,838.28,843.93,58382,0
2012-08-10,837.58,877.8,837.58,869.33,38361,0
2012-08-13,865.45,871.09,846.75,853.1,16117,0
2012-08-14,860.86,871.09,845.69,854.86,24892,0
2012-08-15,848.16,858.75,838.64,850.98,25091,0
2012-08-16,849.93,879.56,847.81,873.92,21484,0
2012-08-17,875.68,881.32,866.15,871.8,17688,0
2012-08-20,865.1,872.86,854.51,862.63,17545,0
2012-08-21,868.62,895.08,855.92,859.8,16165,0
2012-08-22,852.75,877.44,846.75,874.63,17863,0
2012-08-23,874.27,885.91,866.86,875.68,25045,0
2012-08-24,867.92,880.98,854.86,859.1,21656,0
2012-08-27,864.39,867.57,844.99,853.81,18855,0
2012-08-28,851.34,868.98,845.34,866.15,15770,0
2012-08-29,866.86,866.86,848.51,852.75,10219,0
2012-08-30,846.04,847.1,814.65,815.7,28910,0
2012-08-31,828.76,836.52,813.23,830.17,15667,0
2012-09-04,833.7,852.04,812.18,842.16,21932,0
2012-09-05,841.11,854.16,835.81,842.87,15501,0
2012-09-06,849.93,875.68,846.04,866.51,14871,0
2012-09-07,871.8,909.2,871.09,907.08,17284,0
2012-09-10,902.85,921.9,895.08,898.26,16897,0
2012-09-11,903.56,920.14,903.56,915.2,12329,0
2012-09-12,921.2,931.78,916.26,928.25,14670,0
2012-09-13,928.25,955.42,919.78,945.89,15014,0
2012-09-14,961.77,981.52,953.3,975.53,24895,0
2012-09-17,956.12,983.29,883.45,966.71,19095,0
2012-09-18,963.18,968.82,938.84,947.3,13497,0
2012-09-19,946.6,962.12,938.48,960.36,28517,0
2012-09-20,951.18,951.54,906.38,922.96,23871,0
2012-09-21,941.3,945.19,919.08,933.9,22860,0
2012-09-24,921.9,931.07,919.08,928.25,12580,0
2012-09-25,936.72,945.54,909.55,913.43,23064,0
2012-09-26,910.96,913.08,876.03,878.51,16268,0
2012-09-27,890.14,902.85,877.44,896.5,10365,0
2012-09-28,886.26,898.96,876.74,886.26,14140,0
2012-10-01,899.67,907.08,868.62,872.5,21495,0
2012-10-02,882.03,886.62,868.27,880.98,17255,0
2012-10-03,878.51,878.51,836.52,843.22,22823,0
2012-10-04,850.98,861.92,833.7,848.51,14472,0
2012-10-05,854.86,860.16,822.05,830.17,16009,0
2012-10-08,819.58,831.93,813.94,826.29,10410,0
2012-10-09,824.52,850.98,818.17,844.99,17924,0
2012-10-10,838.99,845.69,817.82,827.7,19384,0
2012-10-11,842.52,860.86,828.05,848.87,15222,0
2012-10-12,848.16,858.75,823.82,834.4,10873,0
2012-10-15,831.58,840.75,813.59,836.52,10752,0
2012-10-16,840.4,858.75,838.64,850.98,10968,0
2012-10-17,852.75,871.45,847.46,865.1,8727,0
2012-10-18,859.8,863.34,845.34,857.33,11225,0
2012-10-19,848.16,861.92,825.58,830.87,15990,0
2012-10-22,836.17,842.87,822.76,833.34,16524,0
2012-10-23,817.82,844.28,811.47,834.05,26006,0
2012-10-24,841.81,855.57,810.41,813.94,18370,0
2012-10-25,826.99,830.87,807.94,826.29,13770,0
2012-10-26,822.76,835.46,810.41,822.76,10247,0
2012-10-31,827.35,837.93,823.11,832.29,9796,0
2012-11-01,823.82,845.69,823.82,843.57,9010,0
2012-11-02,847.81,847.81,813.59,815,14707,0
2012-11-05,816.41,845.34,815,835.11,13926,0
2012-11-06,843.22,863.34,836.52,860.16,20193,0
2012-11-07,816.76,833.7,762.43,762.78,43586,0
2012-11-08,787.48,787.48,719.38,723.97,27810,0
2012-11-09,712.33,764.9,708.8,751.14,27738,0
2012-11-12,753.61,765.61,745.84,747.61,14752,0
2012-11-13,736.67,760.67,723.62,745.5,28914,0
2012-11-14,747.26,749.73,727.15,728.56,15847,0
2012-11-15,728.56,747.61,726.09,728.56,14935,0
2012-11-16,733.5,740.91,715.15,733.14,25691,0
2012-11-19,752.2,775.48,747.97,775.13,20813,0
2012-11-20,769.84,775.48,756.08,766.66,13440,0
2012-11-21,765.95,770.54,754.32,762.07,9510,0
2012-11-23,752.2,769.49,750.08,762.43,5154,0
2012-11-26,757.13,758.9,729.97,733.85,22781,0
2012-11-27,734.2,747.26,729.26,729.62,11948,0
2012-11-28,727.85,752.2,716.21,752.2,15730,0
2012-11-29,765.95,773.37,748.67,757.84,17030,0
2012-11-30,760.67,760.67,726.79,731.38,37387,0
2012-12-03,741.62,751.14,701.39,702.45,35345,0
2012-12-04,702.45,713.39,686.22,692.22,30929,0
2012-12-05,706.33,738.08,702.45,731.03,29950,0
2012-12-06,725.38,735.97,716.56,721.5,11108,0
2012-12-07,727.5,737.02,721.5,734.56,30940,0
2012-12-10,735.61,743.02,728.91,731.03,18805,0
2012-12-11,736.32,740.91,719.38,722.91,20612,0
2012-12-12,727.85,737.38,718.33,723.97,17992,0
2012-12-13,723.97,730.67,704.57,707.39,20945,0
2012-12-14,700.69,715.5,699.63,703.16,16136,0
2012-12-17,701.39,701.39,685.87,698.57,33165,0
2012-12-18,697.51,722.21,696.1,707.74,38686,0
2012-12-19,708.45,719.38,707.39,710.92,41507,0
2012-12-20,695.75,718.33,679.87,715.15,54536,0
2012-12-21,704.21,739.15,688.69,726.09,87225,0
2012-12-24,720.44,725.38,708.45,713.39,8452,0
2012-12-26,721.5,733.5,716.56,722.56,19657,0
2012-12-27,720.8,723.62,697.86,710.21,18757,0
2012-12-28,702.45,709.15,698.22,699.27,17831,0
2012-12-31,696.1,725.74,693.28,723.97,21369,0
2013-01-02,744.08,755.02,738.79,754.32,22496,0
2013-01-03,755.02,782.19,745.84,771.25,19279,0
2013-01-04,774.07,800.89,772.66,799.83,26828,0
2013-01-07,790.65,795.59,784.3,785.36,12971,0
2013-01-08,785.36,796.3,778.66,782.54,15238,0
2013-01-09,784.3,786.77,750.44,754.32,15640,0
2013-01-10,763.14,772.31,751.49,766.31,16652,0
2013-01-11,766.31,770.19,743.38,754.66,17455,0
2013-01-14,757.13,759.96,729.97,734.2,33715,0
2013-01-15,726.79,747.97,725.38,741.96,16897,0
2013-01-16,748.31,789.6,743.02,783.95,47285,0
2013-01-17,787.13,789.6,773.37,777.95,25140,0
2013-01-18,776.19,785.01,774.07,784.66,20771,0
2013-01-22,786.06,805.47,782.54,804.41,22152,0
2013-01-23,801.24,812.88,788.18,788.18,26051,0
2013-01-24,791.01,810.41,788.54,796.65,21879,0
2013-01-25,800.53,811.47,787.83,797.36,14201,0
2013-01-28,801.24,801.24,774.77,788.18,13662,0
2013-01-29,790.65,811.47,775.84,811.12,24858,0
2013-01-30,815.35,825.58,807.94,819.94,27305,0
2013-01-31,813.59,817.11,791.01,793.83,24439,0
2013-02-01,799.47,812.18,782.54,797.71,23675,0
2013-02-04,786.06,790.65,773.37,778.31,23019,0
2013-02-05,786.06,803.71,781.83,797.01,17069,0
2013-02-06,790.65,797.36,787.83,797.36,13926,0
2013-02-07,797.36,801.24,780.07,788.89,10704,0
2013-02-08,794.89,805.12,792.07,799.12,11640,0
2013-02-11,797.36,797.36,780.42,783.25,9329,0
2013-02-12,782.19,787.13,771.96,779.36,7513,0
2013-02-13,780.07,788.18,776.19,786.42,7135,0
2013-02-14,784.3,794.89,780.78,791.01,12775,0
2013-02-15,788.54,788.54,742.67,744.43,30311,0
2013-02-19,746.9,751.49,735.97,743.73,19386,0
2013-02-20,746.2,750.08,707.74,708.1,16067,0
2013-02-21,708.8,734.56,692.22,727.5,27688,0
2013-02-22,735.61,747.26,731.73,747.26,20858,0
2013-02-25,755.72,758.19,725.38,733.14,28480,0
2013-02-26,771.6,784.3,703.51,717.62,47102,0
2013-02-27,717.97,731.38,709.15,720.8,18357,0
2013-02-28,722.21,731.73,716.92,721.5,15974,0
2013-03-01,713.03,718.33,699.27,713.03,11487,0
2013-03-04,709.15,713.74,685.87,688.69,27119,0
2013-03-05,695.04,715.86,693.98,713.03,27276,0
2013-03-06,717.97,728.56,707.74,722.91,15432,0
2013-03-07,723.27,752.9,721.5,752.55,13563,0
2013-03-08,761.72,775.13,751.85,773.72,16924,0
2013-03-11,770.19,774.43,759.6,770.54,20021,0
2013-03-12,780.42,793.48,775.84,781.48,24091,0
2013-03-13,781.83,793.12,769.84,776.54,18005,0
2013-03-14,776.54,808.29,776.19,807.24,24349,0
2013-03-15,809,811.82,780.42,798.06,61591,0
2013-03-18,784.3,818.53,776.9,800.18,25713,0
2013-03-19,803,806.18,790.65,793.83,30263,0
2013-03-20,802.3,809.71,793.83,801.59,17421,0
2013-03-21,799.47,811.12,789.95,793.48,20950,0
2013-03-22,798.42,804.41,787.83,787.83,24185,0
2013-03-25,791.36,794.18,762.78,764.19,33480,0
2013-03-26,770.19,777.24,761.02,773.37,14747,0
2013-03-27,770.19,782.54,762.07,775.13,14944,0
2013-03-28,776.9,780.78,764.54,767.37,14038,0
2013-04-01,767.37,775.84,746.55,754.32,18759,0
2013-04-02,761.37,764.19,729.26,739.15,27866,0
2013-04-03,741.26,744.79,716.56,722.21,21662,0
2013-04-04,718.33,720.44,695.04,697.51,24300,0
2013-04-05,687.99,712.68,687.99,704.57,25998,0
2013-04-08,708.45,720.8,707.74,720.8,38557,0
2013-04-09,722.56,731.38,713.03,721.5,21419,0
2013-04-10,726.09,740.2,723.62,728.91,20587,0
2013-04-11,732.09,738.08,715.5,727.15,15472,0
2013-04-12,718.68,722.56,696.1,703.51,17316,0
2013-04-15,690.1,691.16,637.88,642.12,35601,0
2013-04-16,658.7,672.11,626.95,638.95,44588,0
2013-04-17,629.77,636.48,621.65,625.54,34152,0
2013-04-18,628.01,633.3,617.42,627.66,30567,0
2013-04-19,629.06,631.89,613.89,623.78,30348,0
2013-04-22,627.66,644.23,611.78,637.53,31678,0
2013-04-23,640.71,658.35,636.48,652.35,28639,0
2013-04-24,655.17,690.81,655.17,684.81,21353,0
2013-04-25,684.46,701.39,683.75,688.69,21865,0
2013-04-26,687.99,691.87,673.87,687.99,19321,0
2013-04-29,696.1,704.92,687.99,697.51,14355,0
2013-04-30,698.92,701.74,686.57,696.1,18196,0
2013-05-01,688.69,688.69,656.93,662.23,28980,0
2013-05-02,665.41,688.34,655.17,676.34,18392,0
2013-05-03,686.57,719.03,686.57,711.98,23381,0
2013-05-06,711.62,730.32,709.51,717.97,23119,0
2013-05-07,737.38,778.66,726.09,777.95,49904,0
2013-05-08,779.36,783.95,765.95,782.19,27966,0
2013-05-09,782.54,795.59,774.77,788.54,26553,0
2013-05-10,780.07,782.89,767.02,782.19,19675,0
2013-05-13,777.6,792.07,776.19,786.77,20289,0
2013-05-14,785.36,807.94,784.66,801.94,22892,0
2013-05-15,798.06,803.71,781.83,785.01,15971,0
2013-05-16,781.83,798.06,773.37,782.54,13858,0
2013-05-17,789.24,823.11,788.18,822.41,24776,0
2013-05-20,819.23,862.63,819.23,853.1,25066,0
2013-05-21,851.69,864.39,837.22,843.22,15175,0
2013-05-22,843.93,859.8,794.89,802.3,27157,0
2013-05-23,787.48,801.59,769.49,800.89,18903,0
2013-05-24,793.12,799.12,781.13,795.24,15450,0
2013-05-28,811.47,824.88,802.3,819.23,15538,0
2013-05-29,813.23,836.87,811.12,831.58,19378,0
2013-05-30,827.35,829.46,818.17,819.94,10082,0
2013-05-31,811.82,824.17,793.83,794.18,16699,0
2013-06-03,799.12,823.47,795.24,816.06,15419,0
2013-06-04,812.53,823.82,794.54,810.76,13392,0
2013-06-05,810.41,814.29,792.07,792.07,10932,0
2013-06-06,794.89,810.41,791.01,799.47,19517,0
2013-06-07,807.24,818.88,799.12,815,16217,0
2013-06-10,814.29,828.05,800.89,822.76,11868,0
2013-06-11,804.77,812.18,794.54,801.24,8471,0
2013-06-12,811.82,812.53,792.41,794.18,7225,0
2013-06-13,792.41,822.76,790.65,820.64,12497,0
2013-06-14,824.17,825.23,801.24,806.88,9834,0
2013-06-17,818.17,836.87,813.94,833.34,16148,0
2013-06-18,833.34,837.93,818.88,826.29,13587,0
2013-06-19,824.17,834.75,811.82,817.82,16128,0
2013-06-20,797.36,798.42,765.25,767.72,24670,0
2013-06-21,774.07,777.6,751.49,751.85,56906,0
2013-06-24,743.02,755.02,719.03,739.49,17304,0
2013-06-25,752.55,758.55,733.14,757.13,14091,0
2013-06-26,764.54,774.07,744.08,771.25,19931,0
2013-06-27,777.95,783.95,767.37,767.72,15320,0
2013-06-28,764.19,782.19,764.19,777.24,13804,0
2013-07-01,785.36,808.65,774.43,797.71,15251,0
2013-07-02,798.77,806.18,789.24,798.77,11394,0
2013-07-03,798.06,807.94,794.54,804.41,7384,0
2013-07-05,815.35,820.29,802.65,817.11,11101,0
2013-07-08,822.41,829.11,815,817.47,9071,0
2013-07-09,823.11,837.58,823.11,832.29,15979,0
2013-07-10,831.58,843.22,828.05,838.64,15984,0
2013-07-11,852.04,858.04,835.81,852.75,18413,0
2013-07-12,851.34,863.68,846.75,859.1,15482,0
2013-07-15,859.1,864.39,847.81,857.69,15966,0
2013-07-16,856.28,860.86,832.99,842.87,17312,0
2013-07-17,843.93,867.92,841.81,853.45,15154,0
2013-07-18,855.57,881.32,855.57,879.21,14101,0
2013-07-19,880.27,896.5,874.97,893.68,15064,0
2013-07-22,893.32,898.26,886.26,890.14,15236,0
2013-07-23,891.56,899.67,883.45,894.38,10976,0
2013-07-24,896.15,896.15,864.39,870.04,13138,0
2013-07-25,869.33,894.03,868.62,883.79,10889,0
2013-07-26,874.97,879.91,866.15,872.5,6688,0
2013-07-29,871.09,871.09,856.28,860.86,8932,0
2013-07-30,864.04,868.98,844.63,858.39,10735,0
2013-07-31,864.74,872.86,852.04,859.45,10715,0
2013-08-01,873.56,891.21,868.27,890.5,15423,0
2013-08-02,882.03,892.61,870.04,892.61,10474,0
2013-08-05,884.86,908.49,883.09,908.49,17357,0
2013-08-06,950.12,1015.75,942.72,981.52,55827,0
2013-08-07,975.88,985.05,958.95,965.3,17789,0
2013-08-08,969.53,992.11,956.83,972.35,17255,0
2013-08-09,967.41,997.05,961.77,992.47,16702,0
2013-08-12,986.46,997.05,970.59,986.11,14173,0
2013-08-13,986.11,1006.93,966.35,1003.4,17368,0
2013-08-14,1004.81,1004.81,986.46,997.05,10916,0
2013-08-15,994.23,995.64,979.76,993.87,9902,0
2013-08-16,988.23,996.69,982.94,990,10185,0
2013-08-19,988.58,1000.22,980.82,992.47,14321,0
2013-08-20,990.7,1031.63,982.58,1020.69,14585,0
2013-08-21,1017.87,1017.87,976.59,976.94,20212,0
2013-08-22,980.47,1007.98,976.23,994.23,15892,0
2013-08-23,993.87,1004.81,985.41,991.4,11918,0
2013-08-26,993.87,1004.1,983.65,986.11,14490,0
2013-08-27,975.53,1003.75,973.06,984.35,19593,0
2013-08-28,988.58,1024.92,988.58,1012.92,16246,0
2013-08-29,1008.69,1014.33,993.52,997.75,9432,0
2013-08-30,999.87,1012.57,966,966.71,17855,0
2013-09-03,982.58,990.34,967.06,978,16855,0
2013-09-04,974.12,994.23,972.35,993.87,23199,0
2013-09-05,991.76,1020.34,991.05,1008.34,16448,0
2013-09-06,1018.57,1023.16,1002.69,1009.04,11215,0
2013-09-09,1012.57,1031.98,1010.45,1030.92,13579,0
2013-09-10,1051.74,1054.56,1016.8,1046.44,27135,0
2013-09-11,1047.5,1063.73,1033.39,1056.68,17271,0
2013-09-12,1055.97,1074.32,1040.8,1067.96,15362,0
2013-09-13,1077.49,1077.49,1062.32,1070.79,22172,0
2013-09-16,1083.14,1083.14,1054.21,1061.61,19241,0
2013-09-17,1067.26,1101.48,1067.26,1101.48,39961,0
2013-09-18,1100.07,1142.05,1089.49,1131.47,23940,0
2013-09-19,1135.71,1144.17,1122.65,1133.94,20011,0
2013-09-20,1138.88,1140.29,1105.01,1125.48,60824,0
2013-09-23,1121.94,1131.47,1096.89,1118.77,22559,0
2013-09-24,1118.77,1147.7,1115.95,1135.35,18726,0
2013-09-25,1143.12,1159.34,1135.71,1142.41,17919,0
2013-09-26,1147,1181.57,1140.99,1168.52,24220,0
2013-09-27,1156.87,1173.1,1153.7,1156.87,10501,0
2013-09-30,1142.41,1151.94,1131.12,1144.17,11757,0
2013-10-01,1143.82,1184.04,1143.82,1182.98,14026,0
2013-10-02,1182.98,1185.45,1155.11,1169.22,18181,0
2013-10-03,1166.05,1180.87,1150.52,1178.4,17514,0
2013-10-04,1179.45,1206.27,1164.64,1199.21,16887,0
2013-10-07,1168.87,1200.62,1167.45,1180.87,13268,0
2013-10-08,1186.86,1195.33,1141.7,1142.41,14310,0
2013-10-09,1149.47,1158.99,1124.77,1127.94,13763,0
2013-10-10,1148.05,1187.22,1145.59,1185.45,15550,0
2013-10-11,1174.51,1223.2,1167.81,1218.26,14362,0
2013-10-14,1210.5,1244.37,1205.21,1240.49,17852,0
2013-10-15,1238.37,1258.83,1226.73,1250.01,19476,0
2013-10-16,1266.95,1295.88,1265.18,1290.59,21339,0
2013-10-17,1284.24,1303.29,1267.31,1286,24230,0
2013-10-18,1301.88,1302.93,1274.36,1298.35,16958,0
2013-10-21,1301.53,1339.28,1290.24,1291.3,19278,0
2013-10-22,1294.82,1332.22,1279.65,1300.12,21111,0
2013-10-23,1282.12,1286,1211.91,1216.5,28381,0
2013-10-24,1217.2,1268.36,1203.09,1266.6,18051,0
2013-10-25,1272.24,1272.24,1240.14,1262.37,14363,0
2013-10-28,1265.54,1268.01,1237.31,1264.48,16649,0
2013-10-29,1273.3,1296.94,1271.54,1296.59,7884,0
2013-10-30,1295.18,1322.34,1226.02,1237.31,18333,0
2013-10-31,1234.84,1247.9,1204.15,1229.9,18484,0
2013-11-01,1226.73,1231.67,1133.59,1208.03,36327,0
2013-11-04,1227.79,1256.72,1222.14,1255.66,30561,0
2013-11-05,1198.15,1211.91,1130.76,1159.7,45014,0
2013-11-06,1173.1,1187.22,1139.23,1152.28,29422,0
2013-11-07,1153.35,1172.75,1112.42,1117.71,29094,0
2013-11-08,1116.66,1168.16,1115.59,1148.76,21744,0
2013-11-11,1152.28,1183.33,1136.41,1167.81,14207,0
2013-11-12,1166.4,1166.75,1130.76,1136.41,17310,0
2013-11-13,1124.41,1176.28,1120.53,1169.22,14958,0
2013-11-14,1161.81,1179.81,1132.53,1176.28,13841,0
2013-11-15,1177.69,1178.4,1153.7,1165.34,10165,0
2013-11-18,1166.05,1170.63,1099.72,1113.48,23210,0
2013-11-19,1112.07,1125.48,1090.9,1113.12,20342,0
2013-11-20,1124.06,1141.35,1105.36,1130.06,20268,0
2013-11-21,1140.29,1179.1,1130.41,1177.69,14699,0
2013-11-22,1190.04,1194.27,1160.76,1192.51,16342,0
2013-11-25,1185.1,1185.1,1151.94,1167.81,15948,0
2013-11-26,1166.4,1194.62,1147.7,1182.98,13810,0
2013-11-27,1168.16,1187.22,1147.35,1153.7,14971,0
2013-11-29,1155.46,1185.45,1140.29,1167.11,7347,0
2013-12-02,1167.11,1173.46,1140.99,1142.76,16562,0
2013-12-03,1137.47,1158.99,1124.41,1156.17,19714,0
2013-12-04,1156.87,1185.1,1151.58,1175.57,15509,0
2013-12-05,1172.75,1183.33,1156.52,1166.05,10503,0
2013-12-06,1178.04,1187.57,1122.65,1123.71,23422,0
2013-12-09,1125.48,1136.76,1106.07,1129.71,16702,0
2013-12-10,1131.47,1177.69,1130.06,1130.76,15834,0
2013-12-11,1132.17,1133.94,1102.54,1119.12,18770,0
2013-12-12,1118.42,1125.12,1079.96,1114.18,21765,0
2013-12-13,1108.54,1120.89,1085.96,1111.71,9744,0
2013-12-16,1093.01,1110.65,1090.19,1107.13,16390,0
2013-12-17,1103.95,1138.88,1094.78,1137.82,17040,0
2013-12-18,1137.11,1162.52,1124.41,1151.58,16886,0
2013-12-19,1144.17,1185.8,1144.17,1184.39,18640,0
2013-12-20,1196.74,1217.2,1177.34,1204.5,25599,0
2013-12-23,1212.26,1224.26,1207.33,1214.73,16082,0
2013-12-24,1211.56,1241.55,1193.21,1237.31,7217,0
2013-12-26,1233.79,1243.32,1220.38,1223.55,12170,0
2013-12-27,1223.55,1241.9,1208.38,1234.14,8608,0
2013-12-30,1230.96,1250.72,1192.15,1192.51,11820,0
2013-12-31,1185.45,1223.91,1164.28,1220.38,15923,0
2014-01-02,1216.85,1216.85,1146.64,1165.34,27008,0
2014-01-03,1157.23,1170.99,1125.82,1142.05,22437,0
2014-01-06,1143.82,1149.11,1125.12,1135.35,15505,0
2014-01-07,1137.11,1166.4,1133.23,1161.1,20924,0
2014-01-08,1158.29,1166.4,1129,1134.3,15990,0
2014-01-09,1140.29,1143.82,1108.54,1119.83,18644,0
2014-01-10,1124.77,1153.7,1112.07,1152.28,16664,0
2014-01-13,1141.7,1162.17,1115.95,1119.47,23233,0
2014-01-14,1135.35,1165.69,1124.77,1157.23,17649,0
2014-01-15,1162.87,1170.99,1137.82,1140.29,20628,0
2014-01-16,1132.53,1173.81,1125.12,1158.63,18061,0
2014-01-17,1159.34,1163.93,1126.53,1128.29,12944,0
2014-01-21,1139.23,1168.87,1138.18,1157.23,17916,0
2014-01-22,1164.64,1197.09,1163.57,1192.86,17294,0
2014-01-23,1186.51,1193.92,1150.17,1158.63,15537,0
2014-01-24,1148.05,1153.7,1120.89,1133.59,15191,0
2014-01-27,1138.18,1138.18,1075.37,1076.08,17775,0
2014-01-28,1076.08,1103.95,1076.08,1095.48,18006,0
2014-01-29,1079.25,1096.19,1069.02,1077.14,17908,0
2014-01-30,1088.07,1122.65,1071.49,1101.83,22323,0
2014-01-31,1075.73,1123.01,1071.14,1091.96,22344,0
2014-02-03,1060.2,1071.85,1027.75,1036.57,32885,0
2014-02-04,1045.03,1076.78,1045.03,1065.85,17490,0
2014-02-05,1063.38,1064.44,1036.57,1050.68,17111,0
2014-02-06,1062.67,1082.08,1055.97,1079.25,13103,0
2014-02-07,1087.72,1091.96,1067.61,1090.9,20241,0
2014-02-10,1083.49,1084.9,1060.56,1073.61,11501,0
2014-02-11,1079.96,1093.72,1060.91,1090.9,19706,0
2014-02-12,1099.01,1160.05,1089.49,1157.23,25276,0
2014-02-13,1140.29,1241.19,1131.83,1221.08,48329,0
2014-02-14,1220.03,1262.37,1220.03,1245.08,34213,0
2014-02-18,1256.72,1302.59,1253.54,1296.59,36683,0
2014-02-19,1283.53,1296.24,1231.67,1254.95,31297,0
2014-02-20,1252.14,1272.59,1247.9,1254.25,25199,0
2014-02-21,1258.83,1266.24,1242.61,1247.9,19755,0
2014-02-24,1247.54,1307.53,1247.54,1292.35,30348,0
2014-02-25,1248.6,1250.01,1176.98,1237.67,61695,0
2014-02-26,1234.84,1260.25,1208.74,1245.78,25813,0
2014-02-27,1238.37,1257.42,1216.85,1252.84,28676,0
2014-02-28,1250.37,1292,1248.96,1268.01,21791,0
2014-03-03,1260.96,1301.88,1257.78,1273.66,22260,0
2014-03-04,1291.65,1309.99,1276.47,1305.06,40868,0
2014-03-05,1302.93,1320.23,1294.11,1299.06,11706,0
2014-03-06,1300.82,1306.82,1285.65,1293.06,14410,0
2014-03-07,1301.88,1311.41,1271.54,1287.42,21799,0
2014-03-10,1281.06,1283.18,1246.84,1257.07,16955,0
2014-03-11,1254.95,1265.89,1196.04,1204.5,23935,0
2014-03-12,1206.27,1235.9,1200.62,1231.32,24668,0
2014-03-13,1239.08,1239.43,1181.92,1191.45,20442,0
2014-03-14,1185.45,1234.84,1185.45,1233.79,27821,0
2014-03-17,1242.61,1253.9,1222.85,1245.43,19697,0
2014-03-18,1245.78,1307.88,1244.02,1306.82,20456,0
2014-03-19,1307.53,1360.09,1299.06,1357.98,35324,0
2014-03-20,1354.09,1398.2,1354.09,1376.67,27977,0
2014-03-21,1386.2,1399.25,1365.38,1390.43,23701,0
2014-03-24,1403.13,1410.19,1373.5,1391.5,15580,0
2014-03-25,1404.55,1453.94,1402.43,1451.82,37474,0
2014-03-26,1444.77,1467,1425.36,1425.72,35067,0
2014-03-27,1420.77,1479.7,1420.77,1463.47,29194,0
2014-03-28,1464.17,1504.39,1463.82,1494.87,31898,0
2014-03-31,1508.98,1512.15,1478.99,1480.75,23217,0
2014-04-01,1486.75,1495.93,1449.36,1465.58,23492,0
2014-04-02,1455,1504.04,1454.65,1501.92,20431,0
2014-04-03,1515.69,1556.96,1501.92,1513.57,34490,0
2014-04-04,1534.74,1547.43,1500.16,1504.39,32935,0
2014-04-07,1503.33,1515.33,1466.29,1486.05,26257,0
2014-04-08,1490.28,1529.79,1490.28,1511.45,38231,0
2014-04-09,1518.16,1548.5,1494.87,1546.38,20189,0
2014-04-10,1543.56,1574.6,1514.27,1528.39,23188,0
2014-04-11,1521.68,1567.55,1513.57,1542.85,23514,0
2014-04-14,1557.32,1590.13,1546.03,1559.08,21418,0
2014-04-15,1559.43,1595.07,1540.73,1586.95,29180,0
2014-04-16,1611.3,1611.65,1592.24,1608.83,19996,0
2014-04-17,1607.41,1642.35,1607.41,1634.58,15400,0
2014-04-21,1632.46,1647.63,1608.47,1626.82,13460,0
2014-04-22,1620.82,1647.29,1610.59,1632.46,16077,0
2014-04-23,1628.94,1659.28,1627.18,1631.76,14178,0
2014-04-24,1647.29,1658.22,1622.94,1632.82,12763,0
2014-04-25,1619.41,1622.23,1539.32,1577.78,29228,0
2014-04-28,1591.19,1606,1542.15,1576.37,16612,0
2014-04-29,1693.5,1764.06,1653.64,1717.14,65632,0
2014-04-30,1704.09,1735.13,1677.63,1730.55,35516,0
2014-05-01,1729.49,1743.95,1685.03,1705.5,26664,0
2014-05-02,1705.5,1742.89,1693.85,1716.08,16029,0
2014-05-05,1711.14,1754.18,1685.03,1713.26,21816,0
2014-05-06,1633.87,1643.4,1520.97,1525.21,81462,0
2014-05-07,1545.67,1586.25,1506.87,1562.61,30054,0
2014-05-08,1527.32,1527.32,1461.35,1474.76,55231,0
2014-05-09,1450.41,1462.06,1432.42,1447.59,153213,0
2014-05-12,1462.41,1471.58,1445.83,1447.59,25646,0
2014-05-13,1451.12,1464.88,1436.3,1456.76,31598,0
2014-05-14,1458.18,1481.81,1452.53,1459.23,35702,0
2014-05-15,1442.3,1465.94,1407.02,1460.29,36795,0
2014-05-16,1454.29,1466.29,1431.72,1455,21361,0
2014-05-19,1450.06,1481.81,1446.89,1464.17,29750,0
2014-05-20,1457.47,1478.64,1430.3,1463.11,28911,0
2014-05-21,1484.28,1545.67,1484.28,1535.8,39450,0
2014-05-22,1542.85,1556.96,1510.39,1512.15,20900,0
2014-05-23,1512.15,1524.51,1490.63,1502.63,16185,0
2014-05-27,1497.69,1513.22,1467.35,1499.1,20324,0
2014-05-28,1496.63,1535.44,1475.46,1528.74,24734,0
2014-05-29,1549.91,1590.48,1533.68,1587.66,25344,0
2014-05-30,1588.72,1590.48,1540.73,1566.14,29398,0
2014-06-02,1574.6,1586.95,1522.04,1522.74,22768,0
2014-06-03,1516.39,1527.32,1493.81,1514.98,21614,0
2014-06-04,1506.51,1533.68,1482.52,1527.68,13606,0
2014-06-05,1526.27,1544.26,1500.16,1544.26,17784,0
2014-06-06,1550.61,1561.2,1534.03,1547.09,18042,0
2014-06-09,1552.02,1576.72,1538.97,1559.08,13090,0
2014-06-10,1561.2,1570.72,1544.96,1564.73,8217,0
2014-06-11,1558.02,1579.9,1543.2,1573.9,10241,0
2014-06-12,1582.37,1622.59,1568.96,1595.77,18456,0
2014-06-13,1605.65,1618,1573.55,1616.94,13178,0
2014-06-16,1619.41,1639.17,1611.3,1626.47,20640,0
2014-06-17,1616.94,1637.05,1601.06,1632.46,17440,0
2014-06-18,1631.76,1656.81,1628.23,1656.11,19760,0
2014-06-19,1659.99,1664.22,1630.7,1647.63,13389,0
2014-06-20,1658.22,1668.45,1635.29,1651.87,34496,0
2014-06-23,1646.23,1682.92,1640.23,1643.4,16189,0
2014-06-24,1640.93,1640.93,1535.09,1540.73,30617,0
2014-06-25,1536.14,1600.36,1536.14,1597.89,15432,0
2014-06-26,1598.59,1605.65,1569.31,1605.65,11503,0
2014-06-27,1595.42,1625.41,1592.24,1615.18,21326,0
2014-06-30,1611.3,1654.69,1608.47,1650.81,22250,0
2014-07-01,1660.69,1662.1,1611.3,1636.34,31614,0
2014-07-02,1629.29,1650.81,1601.06,1605.3,19826,0
2014-07-03,1608.12,1612.35,1589.77,1602.83,8395,0
2014-07-07,1599.3,1605.3,1539.68,1547.09,21876,0
2014-07-08,1542.85,1548.14,1506.16,1532.97,22641,0
2014-07-09,1535.44,1536.5,1512.15,1529.09,16149,0
2014-07-10,1503.33,1518.86,1473.35,1510.04,21466,0
2014-07-11,1507.57,1519.56,1469.11,1472.29,19620,0
2014-07-14,1492.4,1519.92,1486.05,1495.93,12628,0
2014-07-15,1490.99,1490.99,1433.83,1435.6,19948,0
2014-07-16,1451.82,1461,1429.6,1439.48,18524,0
2014-07-17,1438.77,1453.59,1384.08,1390.08,17389,0
2014-07-18,1392.55,1415.13,1384.44,1408.43,16704,0
2014-07-21,1406.67,1411.61,1381.97,1398.55,13837,0
2014-07-22,1406.31,1440.54,1395.73,1436.65,15599,0
2014-07-23,1443.71,1451.12,1423.95,1434.18,15540,0
2014-07-24,1437.36,1461.7,1419.72,1446.18,16043,0
2014-07-25,1432.07,1435.95,1396.08,1399.25,22583,0
2014-07-28,1395.38,1402.08,1360.8,1378.09,14460,0
2014-07-29,1375.26,1403.49,1372.79,1393.97,18551,0
2014-07-30,1407.72,1414.78,1366.09,1376.33,25143,0
2014-07-31,1369.97,1377.38,1334.69,1342.45,38223,0
2014-08-01,1342.1,1347.04,1268.01,1272.59,40964,0
2014-08-04,1275.77,1317.05,1268.01,1310.35,31217,0
2014-08-05,1302.93,1311.41,1245.43,1257.78,38315,0
2014-08-06,1198.51,1226.38,1128.65,1195.68,83740,0
2014-08-07,1202.39,1221.08,1192.15,1200.62,32520,0
2014-08-08,1211.21,1253.19,1191.1,1249.31,37776,0
2014-08-11,1256.36,1271.19,1236.26,1237.31,19308,0
2014-08-12,1234.84,1239.08,1206.97,1222.85,18706,0
2014-08-13,1226.38,1243.66,1198.86,1204.15,15794,0
2014-08-14,1197.45,1213.32,1184.04,1186.51,22615,0
2014-08-15,1194.27,1211.21,1183.69,1210.15,18728,0
2014-08-18,1216.15,1219.32,1196.04,1218.97,13760,0
2014-08-19,1220.38,1237.31,1213.68,1216.5,25411,0
2014-08-20,1213.32,1217.2,1189.33,1195.68,28181,0
2014-08-21,1197.09,1215.79,1188.63,1212.62,25548,0
2014-08-22,1208.38,1218.97,1196.04,1205.56,11252,0
2014-08-25,1214.03,1241.19,1211.21,1234.84,20201,0
2014-08-26,1241.9,1252.14,1220.73,1234.14,20521,0
2014-08-27,1238.72,1244.37,1209.8,1212.97,13463,0
2014-08-28,1211.56,1223.91,1201.68,1211.21,12714,0
2014-08-29,1212.26,1249.67,1212.26,1241.55,17755,0
2014-09-02,1238.02,1240.49,1199.92,1205.21,9982,0
2014-09-03,1217.56,1229.2,1199.56,1208.03,19977,0
2014-09-04,1211.21,1230.61,1167.45,1172.4,23490,0
2014-09-05,1172.75,1184.39,1163.93,1178.04,12440,0
2014-09-08,1162.17,1163.93,1127.24,1140.65,22575,0
2014-09-09,1145.93,1174.16,1135,1144.88,22855,0
2014-09-10,1139.58,1162.52,1118.42,1158.63,15521,0
2014-09-11,1142.76,1173.1,1127.24,1167.81,17778,0
2014-09-12,1160.4,1161.46,1113.12,1116.3,17622,0
2014-09-15,1112.42,1134.64,1095.48,1129.71,22940,0
2014-09-16,1131.83,1158.99,1126.53,1142.41,14021,0
2014-09-17,1148.05,1154.05,1132.88,1138.18,13434,0
2014-09-18,1138.88,1139.94,1094.07,1099.01,17059,0
2014-09-19,1098.31,1105.01,1077.84,1103.6,99106,0
2014-09-22,1089.49,1099.72,1056.68,1065.14,29733,0
2014-09-23,1067.26,1085.96,1058.79,1078.9,27665,0
2014-09-24,1077.49,1115.59,1063.73,1109.6,24646,0
2014-09-25,1113.12,1131.12,1094.07,1110.3,44331,0
2014-09-26,1107.48,1127.24,1098.31,1113.48,21829,0
2014-09-29,1099.36,1139.94,1093.72,1135.71,25840,0
2014-09-30,1133.23,1137.82,1087.02,1106.42,35852,0
2014-10-01,1108.89,1130.76,1047.15,1050.32,23882,0
2014-10-02,1037.98,1053.15,999.16,1036.91,26574,0
2014-10-03,1039.74,1039.74,1012.22,1015.75,26326,0
2014-10-06,1013.28,1029.86,995.99,1015.04,17392,0
2014-10-07,998.82,1007.64,961.41,961.77,39580,0
2014-10-08,951.18,967.77,909.91,966.35,51723,0
2014-10-09,951.54,951.54,885.21,892.27,39080,0
2014-10-10,884.5,913.08,850.28,865.81,45224,0
2014-10-13,861.57,875.68,801.59,802.3,36959,0
2014-10-14,798.42,827.35,770.19,794.89,48372,0
2014-10-15,781.13,852.75,758.55,852.39,58268,0
2014-10-16,829.11,925.78,824.17,909.91,48438,0
2014-10-17,942.72,981.17,884.15,887.68,40052,0
2014-10-20,885.56,918.73,864.39,897.91,20431,0
2014-10-21,903.2,937.42,898.96,921.55,23799,0
2014-10-22,927.55,934.6,826.99,828.05,32209,0
2014-10-23,851.69,904.61,846.4,890.5,46075,0
2014-10-24,882.38,886.62,846.75,848.16,30720,0
2014-10-27,823.11,829.11,792.77,815,27572,0
2014-10-28,819.23,878.15,808.65,878.15,24857,0
2014-10-29,895.08,917.67,876.03,896.15,23496,0
2014-10-30,886.97,901.79,842.16,855.22,22159,0
2014-10-31,861.92,867.92,815,864.39,41096,0
2014-11-03,875.68,921.9,846.04,861.22,32393,0
2014-11-04,806.53,815,698.92,723.97,117918,0
2014-11-05,705.98,781.83,705.63,777.24,49355,0
2014-11-06,771.96,790.65,756.43,778.31,38236,0
2014-11-07,787.48,846.75,774.43,838.28,59850,0
2014-11-10,849.22,867.92,765.25,768.08,55494,0
2014-11-11,767.37,810.41,754.66,804.77,28289,0
2014-11-12,781.13,816.41,780.78,800.18,24979,0
2014-11-13,790.65,810.06,756.79,771.25,31128,0
2014-11-14,771.6,813.94,766.66,807.94,29774,0
2014-11-17,794.54,801.59,763.48,770.54,36807,0
2014-11-18,765.25,791.01,744.08,764.19,21067,0
2014-11-19,765.25,768.42,733.85,750.08,24763,0
2014-11-20,751.85,799.12,751.85,796.65,26884,0
2014-11-21,813.59,837.58,803.36,822.05,38416,0
2014-11-24,816.41,828.4,786.06,795.59,26586,0
2014-11-25,804.77,813.94,757.84,762.43,33017,0
2014-11-26,754.32,755.37,727.15,734.91,24426,0
2014-11-28,685.16,690.1,556.74,557.44,73838,0
2014-12-01,551.8,555.68,492.17,539.8,71084,0
2014-12-02,542.63,570.15,526.05,542.63,61134,0
2014-12-03,547.21,591.67,545.1,555.68,47023,0
2014-12-04,544.04,574.73,536.63,547.92,49443,0
2014-12-05,544.39,567.32,526.75,530.98,45665,0
2014-12-08,516.17,518.64,473.47,476.3,43443,0
2014-12-09,480.88,550.04,476.65,549.68,52199,0
2014-12-10,509.82,535.92,492.53,500.64,59343,0
2014-12-11,502.76,520.04,474.53,478.41,42335,0
2014-12-12,459.71,501,457.6,481.24,40437,0
2014-12-15,490.06,499.59,465.01,467.12,40294,0
2014-12-16,457.25,528.51,457.25,514.4,54612,0
2014-12-17,514.76,601.19,508.41,587.08,65806,0
2014-12-18,618.84,634.01,576.14,595.55,65854,0
2014-12-19,600.13,650.94,591.67,647.41,98325,0
2014-12-22,631.89,639.65,602.6,612.13,33829,0
2014-12-23,624.12,651.65,612.13,647.41,31728,0
2014-12-24,644.23,644.23,610.36,629.06,18040,0
2014-12-26,631.89,644.59,591.67,600.49,29702,0
2014-12-29,604.37,619.19,582.49,605.43,32191,0
2014-12-30,596.61,613.54,582.14,586.37,33329,0
2014-12-31,568.73,607.54,563.09,595.55,27094,0
2015-01-02,588.84,601.54,559.56,585.67,31787,0
2015-01-05,562.03,573.32,545.45,553.21,49173,0
2015-01-06,545.8,559.21,526.75,541.22,46930,0
2015-01-07,555.33,572.26,523.22,524.63,43371,0
2015-01-08,534.87,557.09,521.46,544.74,39581,0
2015-01-09,545.1,546.16,508.05,523.58,36409,0
2015-01-12,498.17,502.76,477,484.76,38255,0
2015-01-13,484.76,499.23,471.36,486.53,46527,0
2015-01-14,471.36,522.87,471.36,516.17,42491,0
2015-01-15,533.45,537.33,464.3,466.77,37462,0
2015-01-16,472.77,491.82,452.66,457.6,54916,0
2015-01-20,446.31,448.78,425.85,438.9,58231,0
2015-01-21,445.96,488.3,444.19,475.24,62874,0
2015-01-22,482.65,484.76,456.89,481.95,39115,0
2015-01-23,481.24,501,475.59,492.17,41692,0
2015-01-26,491.47,512.99,479.82,507.35,28919,0
2015-01-27,501,526.39,494.29,519.34,25937,0
2015-01-28,508.75,508.75,463.24,468.53,28086,0
2015-01-29,477,486.88,452.31,486.88,26385,0
2015-01-30,481.24,502.4,464.3,496.76,43488,0
2015-02-02,506.99,527.81,494.29,526.75,46758,0
2015-02-03,541.56,594.84,538.39,580.73,75226,0
2015-02-04,558.86,578.26,545.45,569.79,51310,0
2015-02-05,582.14,610.01,556.39,581.79,52152,0
2015-02-06,591.31,629.06,587.08,594.49,33364,0
2015-02-09,602.96,641.06,602.96,615.66,40874,0
2015-02-10,617.42,621.65,578.61,590.96,44326,0
2015-02-11,564.5,588.49,516.87,586.73,36784,0
2015-02-12,606.84,633.3,599.78,614.96,26805,0
2015-02-13,631.18,645.65,619.19,641.06,23574,0
2015-02-17,634.01,665.41,626.24,662.94,31490,0
2015-02-18,646.35,669.64,629.77,636.12,24787,0
2015-02-19,614.96,647.06,599.43,627.66,22234,0
2015-02-20,625.18,637.53,618.48,629.77,18641,0
2015-02-23,613.19,631.18,602.96,610.36,23339,0
2015-02-24,617.07,620.6,596.96,602.6,25342,0
2015-02-25,644.94,644.94,556.03,599.08,48384,0
2015-02-26,570.5,612.13,570.5,599.43,32914,0
2015-02-27,594.84,607.9,575.08,597.66,37426,0
2015-03-02,598.02,604.01,571.2,594.49,39123,0
2015-03-03,598.72,620.6,595.55,602.96,34670,0
2015-03-04,607.54,625.18,592.02,621.65,31283,0
2015-03-05,620.24,626.24,600.84,609.66,30602,0
2015-03-06,596.96,621.65,595.9,605.78,26209,0
2015-03-09,610.72,613.89,582.14,583.2,31509,0
2015-03-10,568.73,583.2,545.8,546.86,29673,0
2015-03-11,547.57,565.56,539.45,564.15,25442,0
2015-03-12,565.56,577.55,546.86,551.45,25086,0
2015-03-13,540.51,547.92,526.75,547.21,25744,0
2015-03-16,535.22,542.27,514.76,536.28,25829,0
2015-03-17,530.28,541.22,513.7,518.99,23447,0
2015-03-18,497.82,554.62,494.29,545.1,57535,0
2015-03-19,527.46,530.98,496.41,497.82,47842,0
2015-03-20,503.11,516.87,489.7,497.46,60137,0
2015-03-23,496.76,508.41,485.83,486.53,27857,0
2015-03-24,484.06,499.23,472.06,484.76,38737,0
2015-03-25,491.82,518.99,486.53,510.87,43826,0
2015-03-26,529.22,552.86,512.63,538.04,44004,0
2015-03-27,529.57,531.69,505.58,505.94,26866,0
2015-03-30,511.93,520.04,500.29,516.17,28752,0
2015-03-31,508.41,534.16,508.41,517.93,22504,0
2015-04-01,522.87,541.56,518.99,520.75,28459,0
2015-04-02,517.23,535.57,512.63,527.81,30049,0
2015-04-06,534.87,578.97,532.04,575.08,32905,0
2015-04-07,570.5,603.66,566.62,593.08,34287,0
2015-04-08,595.9,599.08,573.67,577.55,39400,0
2015-04-09,584.26,598.02,575.08,591.31,30789,0
2015-04-10,596.25,603.31,585.32,593.43,22987,0
2015-04-13,600.49,602.6,586.37,595.55,18905,0
2015-04-14,600.13,629.42,598.72,625.89,42557,0
2015-04-15,634.01,669.64,624.83,668.93,75010,0
2015-04-16,661.88,693.28,643.53,662.23,35490,0
2015-04-17,655.53,673.17,640,644.94,26067,0
2015-04-20,643.89,667.88,639.65,648.11,15587,0
2015-04-21,652.71,653.05,611.42,612.83,24189,0
2015-04-22,602.6,613.19,582.85,583.55,61160,0
2015-04-23,590.61,622.36,586.02,589.55,51160,0
2015-04-24,586.73,600.49,570.85,581.44,46599,0
2015-04-27,588.49,592.37,557.8,564.85,28593,0
2015-04-28,565.91,582.14,561.68,571.2,31011,0
2015-04-29,569.44,616.36,565.91,608.25,38456,0
2015-04-30,610.01,613.54,580.38,602.25,46359,0
2015-05-01,595.19,602.25,574.03,577.55,42368,0
2015-05-04,571.91,589.2,564.85,576.85,34622,0
2015-05-05,600.13,617.07,542.98,546.16,55414,0
2015-05-06,561.33,564.15,526.75,533.45,47249,0
2015-05-07,531.34,534.87,509.82,521.11,39323,0
2015-05-08,534.51,535.22,500.29,531.69,38567,0
2015-05-11,536.63,539.45,511.58,513.7,34091,0
2015-05-12,517.23,523.22,513.34,521.11,36163,0
2015-05-13,528.87,528.87,495.7,504.52,34302,0
2015-05-14,506.28,506.99,493.23,497.46,25540,0
2015-05-15,494.29,512.99,483.71,508.41,23075,0
2015-05-18,504.87,514.76,496.05,508.05,24385,0
2015-05-19,496.76,502.05,473.83,484.41,36337,0
2015-05-20,489,489,472.77,486.17,28514,0
2015-05-21,492.53,507.35,487.94,505.23,26561,0
2015-05-22,494.99,508.75,489.7,493.23,17976,0
2015-05-26,483,489.35,473.12,478.77,22525,0
2015-05-27,475.59,487.23,468.18,483.71,25019,0
2015-05-28,477.35,488.64,470.3,479.82,21196,0
2015-05-29,482.29,494.65,478.77,479.12,23112,0
2015-06-01,478.06,479.82,464.3,467.48,15935,0
2015-06-02,473.83,504.17,473.12,487.59,27300,0
2015-06-03,482.65,504.52,478.06,485.83,22538,0
2015-06-04,480.88,483.71,471,473.83,15167,0
2015-06-05,468.53,499.93,466.42,484.41,17180,0
2015-06-08,483.71,489,463.6,475.59,22958,0
2015-06-09,486.17,496.76,482.29,485.12,25471,0
2015-06-10,499.23,512.99,490.41,510.87,28937,0
2015-06-11,511.22,512.99,487.94,489,26344,0
2015-06-12,474.89,483,469.24,470.65,17590,0
2015-06-15,463.6,481.59,460.07,467.48,21419,0
2015-06-16,466.42,478.41,462.89,475.94,19707,0
2015-06-17,483.71,487.94,465.71,472.42,22646,0
2015-06-18,475.94,479.48,463.95,466.77,19217,0
2015-06-19,465.71,471.71,450.54,463.6,92825,0
2015-06-22,463.6,477,454.78,471.36,21787,0
2015-06-23,469.59,495.7,469.59,493.58,29130,0
2015-06-24,491.47,504.17,485.83,491.82,24535,0
2015-06-25,495.7,497.82,481.95,483.35,23477,0
2015-06-26,481.24,482.65,461.48,468.89,30565,0
2015-06-29,462.54,469.24,446.66,449.84,28255,0
2015-06-30,458.3,460.07,435.02,444.19,29546,0
2015-07-01,440.66,441.02,399.73,402.91,47821,0
2015-07-02,402.21,417.03,392.68,394.09,29217,0
2015-07-06,380.68,387.74,364.81,371.51,44072,0
2015-07-07,368.69,413.85,347.52,400.44,85414,0
2015-07-08,393.38,407.15,375.04,375.39,52713,0
2015-07-09,387.39,405.38,386.33,395.5,41192,0
2015-07-10,400.09,406.08,382.09,385.63,23964,0
2015-07-13,385.98,390.91,375.74,385.27,22236,0
2015-07-14,383.51,406.79,382.45,403.27,37262,0
2015-07-15,397.97,404.68,369.39,373.63,25696,0
2015-07-16,378.57,379.62,357.05,358.1,24492,0
2015-07-17,355.63,355.63,328.82,331.29,35450,0
2015-07-20,328.82,330.94,312.24,316.47,46331,0
2015-07-21,317.53,348.58,317.53,333.05,42159,0
2015-07-22,328.47,332.7,301.3,305.18,38749,0
2015-07-23,308.01,314.71,285.78,301.3,39477,0
2015-07-24,300.24,302.71,264.96,266.38,48440,0
2015-07-27,259.67,263.55,242.03,243.09,50134,0
2015-07-28,242.03,257.2,234.98,251.55,84328,0
2015-07-29,247.67,272.02,244.14,258.61,55369,0
2015-07-30,255.79,260.73,227.92,231.1,78481,0
2015-07-31,229.68,231.8,200.75,204.28,78158,0
2015-08-03,194.75,210.28,188.75,189.11,56247,0
2015-08-04,192.28,200.75,183.11,186.64,50721,0
2015-08-05,186.99,200.04,182.05,182.76,45019,0
2015-08-06,179.23,190.52,167.94,188.75,87447,0
2015-08-07,183.46,198.28,181.7,183.11,53369,0
2015-08-10,185.23,216.63,183.46,215.22,72407,0
2015-08-11,209.22,213.1,197.22,210.63,64353,0
2015-08-12,210.98,225.8,207.1,215.57,73693,0
2015-08-13,207.45,211.33,194.4,203.57,59830,0
2015-08-14,201.1,209.57,183.82,184.52,52445,0
2015-08-17,184.17,189.11,179.58,181.35,41929,0
2015-08-18,180.64,180.99,173.58,177.47,55528,0
2015-08-19,176.05,179.23,164.05,169.35,59779,0
2015-08-20,168.65,171.82,159.83,160.18,55268,0
2015-08-21,159.12,164.41,149.95,150.3,65417,0
2015-08-24,138.3,156.3,133.71,141.83,65919,0
2015-08-25,152.77,152.77,135.83,136.54,42241,0
2015-08-26,139.72,146.07,131.95,143.6,84711,0
2015-08-27,153.47,163.35,147.12,160.53,102040,0
2015-08-28,159.12,195.81,157.71,179.93,117037,0
2015-08-31,176.05,202.87,165.82,200.04,128360,0
2015-09-01,186.64,196.52,170.76,174.64,88798,0
2015-09-02,177.11,183.46,164.76,182.76,84084,0
2015-09-03,179.93,197.22,175.35,187.34,70788,0
2015-09-04,180.99,185.23,176.41,181.7,49554,0
2015-09-08,183.82,201.46,180.29,195.11,55171,0
2015-09-09,196.87,207.81,185.23,188.75,42175,0
2015-09-10,188.75,194.4,182.4,192.99,56547,0
2015-09-11,188.4,191.22,176.76,184.52,59819,0
2015-09-14,182.76,196.16,176.76,195.11,67753,0
2015-09-15,196.87,207.81,195.46,199.34,58904,0
2015-09-16,202.51,224.39,202.51,222.98,78110,0
2015-09-17,223.33,242.03,218.39,235.68,87537,0
2015-09-18,222.98,227.56,206.75,212.39,188941,0
2015-09-21,215.22,233.56,210.28,222.98,73256,0
2015-09-22,214.86,228.27,208.16,215.57,91962,0
2015-09-23,215.57,219.45,194.05,196.52,83549,0
2015-09-24,193.69,207.81,190.52,204.98,75274,0
2015-09-25,208.16,212.39,188.05,192.28,70354,0
2015-09-28,189.11,190.52,172.88,173.94,61026,0
2015-09-29,175.35,178.17,167.59,171.47,77539,0
2015-09-30,172.53,182.05,168.29,175,81201,0
2015-10-01,180.64,192.64,175,181.35,62637,0
2015-10-02,178.88,203.57,169.7,202.51,74930,0
2015-10-05,207.1,232.5,204.98,231.1,96851,0
2015-10-06,233.56,301.66,231.1,294.95,191666,0
2015-10-07,301.66,321.77,280.49,304.48,191558,0
2015-10-08,302.71,342.23,290.72,336.23,101116,0
2015-10-09,337.29,347.17,301.66,303.77,124551,0
2015-10-12,299.89,300.95,245.56,253.32,112172,0
2015-10-13,260.37,264.61,230.03,230.39,110138,0
2015-10-14,227.56,239.92,220.15,234.62,91867,0
2015-10-15,228.97,249.08,216.98,245.56,93540,0
2015-10-16,247.32,260.37,237.79,257.56,87201,0
2015-10-19,246.97,250.15,226.15,234.98,68153,0
2015-10-20,233.56,244.5,229.33,237.45,35938,0
2015-10-21,234.27,237.09,219.1,219.1,59366,0
2015-10-22,224.39,228.97,207.45,215.57,66751,0
2015-10-23,212.04,222.98,207.81,210.63,57133,0
2015-10-26,208.51,210.28,195.81,196.16,59938,0
2015-10-27,191.22,193.34,179.58,183.11,72849,0
2015-10-28,184.52,202.16,183.11,192.64,86005,0
2015-10-29,193.69,213.8,190.52,196.16,79774,0
2015-10-30,197.93,200.4,180.29,197.22,76681,0
2015-11-02,191.93,207.45,191.22,197.93,61650,0
2015-11-03,201.81,235.32,199.34,224.39,135377,0
2015-11-04,225.09,233.91,208.51,219.8,88894,0
2015-11-05,218.39,248.38,215.92,241.68,82565,0
2015-11-06,242.73,255.43,237.45,255.43,101071,0
2015-11-09,255.79,270.61,250.5,262.49,86700,0
2015-11-10,261.08,275.2,258.61,269.55,56512,0
2015-11-11,268.84,273.07,230.03,233.56,92330,0
2015-11-12,227.21,233.21,213.45,216.63,57446,0
2015-11-13,217.33,231.8,207.45,220.86,73493,0
2015-11-16,218.39,242.73,215.92,241.68,73637,0
2015-11-17,237.09,255.79,231.1,244.14,78742,0
2015-11-18,246.97,258.61,229.33,250.5,95280,0
2015-11-19,245.2,248.03,233.56,246.27,69496,0
2015-11-20,247.32,250.5,228.97,229.33,72780,0
2015-11-23,229.33,236.74,220.86,232.86,63779,0
2015-11-24,236.38,261.08,236.38,252.26,106145,0
2015-11-25,243.44,264.25,234.27,259.32,59695,0
2015-11-27,253.32,255.43,232.5,232.86,54756,0
2015-11-30,239.92,258.97,235.68,257.2,75841,0
2015-12-01,255.43,274.84,253.32,263.91,77414,0
2015-12-02,257.56,264.25,234.98,237.79,100851,0
2015-12-03,241.68,260.37,239.56,250.5,85777,0
2015-12-04,242.03,243.44,217.33,220.51,119596,0
2015-12-07,209.22,209.22,171.47,174.64,147387,0
2015-12-08,165.82,177.11,158.77,171.47,138543,0
2015-12-09,176.41,197.22,171.11,178.17,98925,0
2015-12-10,174.64,192.64,169.7,189.81,85635,0
2015-12-11,180.29,183.82,171.11,172.17,68526,0
2015-12-14,170.76,174.64,158.77,159.12,103913,0
2015-12-15,165.12,172.17,153.47,159.12,111084,0
2015-12-16,159.12,160.53,147.48,149.24,113011,0
2015-12-17,149.59,151.01,133.36,141.83,82608,0
2015-12-18,142.19,142.19,131.6,132.66,191552,0
2015-12-21,133.36,134.07,107.96,113.6,161641,0
2015-12-22,115.37,124.89,111.49,120.66,114550,0
2015-12-23,124.19,140.77,123.84,140.06,133286,0
2015-12-24,143.24,150.65,134.42,147.12,56385,0
2015-12-28,141.13,141.13,131.6,134.07,52070,0
2015-12-29,140.42,144.65,131.24,139.01,71211,0
2015-12-30,132.66,140.06,129.55,134.78,82028,0
2015-12-31,133.71,152.77,132.31,151.36,121050,0
2016-01-04,152.06,164.34,143.77,149.95,104863,0
2016-01-05,147.48,150.65,142.19,150.3,57506,0
2016-01-06,138.66,140.77,123.92,126.31,125582,0
2016-01-07,117.84,126.31,116.43,117.49,104960,0
2016-01-08,119.61,122.78,111.49,119.25,88758,0
2016-01-11,119.95,120.66,103.02,105.84,73391,0
2016-01-12,117.49,122.78,90.142,99.49,76919,0
2016-01-13,100.2,108.31,93.14,102.31,76967,0
2016-01-14,103.02,111.13,95.789,106.9,91775,0
2016-01-15,95.261,101.26,91.908,100.55,53567,0
2016-01-19,99.49,100.55,83.971,85.029,71290,0
2016-01-20,80.444,82.559,64.21,68.091,223596,0
2016-01-21,67.388,79.207,67.388,76.209,159485,0
2016-01-22,85.383,94.552,80.444,88.201,137910,0
2016-01-25,81.147,87.498,73.385,73.385,79145,0
2016-01-26,76.563,85.029,70.561,83.617,111436,0
2016-01-27,82.205,93.849,72.682,83.617,107751,0
2016-01-28,94.203,100.03,89.967,95.615,78383,0
2016-01-29,94.203,109.72,94.203,108.66,123993,0
2016-02-01,102.31,104.78,93.14,96.318,66817,0
2016-02-02,88.91,90.322,80.444,86.441,72367,0
2016-02-03,88.201,100.55,86.086,100.55,79261,0
2016-02-04,103.02,113.78,99.67,101.61,75213,0
2016-02-05,100.2,104.25,92.437,98.085,58152,0
2016-02-08,92.082,94.831,88.201,93.494,46814,0
2016-02-09,89.967,92.791,82.914,89.265,58814,0
2016-02-10,86.789,92.791,81.533,87.853,53797,0
2016-02-11,82.559,84.674,74.442,82.205,73705,0
2016-02-12,83.262,88.555,76.737,84.674,63678,0
2016-02-16,88.201,91.379,75.499,79.381,64006,0
2016-02-17,82.559,94.203,78.678,88.91,102703,0
2016-02-18,92.791,93.78,75.854,76.209,94290,0
2016-02-19,74.094,74.442,65.622,73.03,136120,0
2016-02-22,75.854,76.209,63.507,65.267,190520,0
2016-02-23,61.389,62.978,49.746,50.1,233608,0
2016-02-24,46.571,53.274,44.454,53.274,111629,0
2016-02-25,53.274,55.039,47.982,53.628,71549,0
2016-02-26,55.392,60.331,53.628,57.861,96661,0
2016-02-29,58.214,58.92,52.216,54.686,101704,0
2016-03-01,56.45,59.272,50.1,58.92,80806,0
2016-03-02,56.803,71.27,54.686,70.561,102343,0
2016-03-03,69.858,87.498,67.388,86.789,143318,0
2016-03-04,91.734,104.08,83.971,90.322,262054,0
2016-03-07,94.203,130.54,94.203,123.49,247167,0
2016-03-08,122.42,123.49,92.791,93.494,188735,0
2016-03-09,108.66,113.96,97.73,107.96,125440,0
2016-03-10,107.61,108.66,97.021,103.02,88211,0
2016-03-11,93.849,94.552,71.27,71.973,396467,0
2016-03-14,70.915,70.915,63.507,65.622,183531,0
2016-03-15,64.919,65.267,53.98,54.333,174198,0
2016-03-16,58.567,62.095,54.686,59.272,161020,0
2016-03-17,65.976,66.331,51.51,54.333,198336,0
2016-03-18,57.508,58.214,48.335,50.452,413079,0
2016-03-21,50.452,53.628,50.452,52.569,84053,0
2016-03-22,51.158,53.274,47.63,49.041,148536,0
2016-03-23,47.982,49.411,37.046,38.104,177364,0
2016-03-24,35.634,38.81,32.106,38.456,189222,0
2016-03-28,39.515,40.574,30.342,31.584,195623,0
2016-03-29,31.048,32.459,23.995,26.866,146154,0
2016-03-30,27.52,29.763,27.05,27.382,107810,0
2016-03-31,25.191,29.629,25.05,27.872,81081,0
2016-04-01,26.461,27.167,23.638,24.062,140070,0
2016-04-04,24.344,25.756,21.874,22.1,108553,0
2016-04-05,22.051,22.471,19.493,21.525,53523,0
2016-04-06,22.262,25.752,21.627,25.406,82881,0
2016-04-07,25.402,26.807,20.463,22.502,93362,0
2016-04-08,24.697,26.108,22.813,24.344,76753,0
2016-04-11,25.05,26.461,23.995,26.108,69999,0
2016-04-12,26.461,42.69,26.461,39.868,360598,0
2016-04-13,42.338,47.63,35.634,38.456,317388,0
2016-04-14,39.868,39.868,28.578,32.462,167478,0
2016-04-15,30.077,36.692,29.989,36.34,112625,0
2016-04-18,30.695,37.751,29.322,35.281,100487,0
2016-04-19,35.987,38.104,29.993,31.4,154903,0
2016-04-20,30.698,33.517,29.993,31.898,80261,0
2016-04-21,33.284,33.341,29.986,30.243,84951,0
2016-04-22,30.031,36.34,30.031,33.517,147292,0
2016-04-25,33.164,33.517,30.342,31.753,100016,0
2016-04-26,31.753,35.634,31.048,34.576,115630,0
2016-04-27,37.398,46.218,37.046,44.454,333757,0
2016-04-28,42.338,43.396,35.987,36.692,240874,0
2016-04-29,38.81,41.272,33.517,34.579,142262,0
2016-05-02,34.576,34.576,28.997,29.287,347956,0
2016-05-03,28.225,30.342,27.872,28.433,114214,0
2016-05-04,29.919,29.919,24.34,25.402,226103,0
2016-05-05,28.183,31.418,26.461,26.461,143038,0
2016-05-06,25.756,27.872,23.992,25.509,109670,0
2016-05-09,26.461,26.461,22.305,22.305,102291,0
2016-05-10,23.992,23.992,21.176,22.245,87341,0
2016-05-11,22.933,23.992,21.169,21.882,110299,0
2016-05-12,22.933,25.064,21.324,21.564,113379,0
2016-05-13,21.204,21.772,19.479,20.001,98706,0
2016-05-16,21.243,23.441,17.641,17.641,164848,0
2016-05-17,17.993,18.237,10.584,11.526,303269,0
2016-05-18,10.478,11.995,9.533,11.29,182655,0
2016-05-19,10.584,11.29,10.231,10.341,73859,0
2016-05-20,10.584,14.092,10.055,12.701,144199,0
2016-05-23,12.666,13.403,11.29,12.433,51533,0
2016-05-24,11.995,12.349,10.584,12.239,83492,0
2016-05-25,12.701,17.46,12.701,17.288,166851,0
2016-05-26,19.405,23.992,17.288,23.638,318720,0
2016-05-27,23.638,24.697,20.114,22.884,277930,0
2016-05-31,22.58,25.402,18.346,19.052,241517,0
2016-06-01,19.726,20.816,17.993,18.755,173419,0
2016-06-02,18.346,18.346,14.113,14.903,396002,0
2016-06-03,14.324,15.877,12.705,13.114,172552,0
2016-06-06,14.113,20.452,14.113,19.408,275023,0
2016-06-07,22.58,22.58,17.679,18.41,165713,0
2016-06-08,23.638,23.638,18.452,21.169,107818,0
2016-06-09,19.775,20.424,18.036,19.154,75224,0
2016-06-10,19.052,19.055,18.346,18.484,40781,0
2016-06-13,18.276,18.84,16.582,16.829,115169,0
2016-06-14,19.087,24.697,18.064,18.382,357697,0
2016-06-15,20.181,21.416,18.734,19.228,292071,0
2016-06-16,18.734,19.228,17.782,18.099,164039,0
2016-06-17,18.311,19.899,18.099,19.369,255855,0
2016-06-20,19.863,26.355,19.158,23.885,1151192,0
2016-06-21,23.885,29.142,23.885,29.001,1510666,0
2016-06-22,30.342,36.939,29.636,30.307,2132794,0
2016-06-23,32.459,32.459,28.684,30.977,775191,0
2016-06-24,28.472,30.695,27.361,29.354,644312,0
2016-06-27,29.566,31.056,27.696,29.178,283752,0
2016-06-28,31.083,33.447,29.742,33.305,516009,0
2016-06-29,33.941,36.601,33.517,34.647,509838,0
2016-06-30,36.198,43.396,36.093,42.549,1154196,0
2016-07-01,44.102,51.052,43.043,47.136,1214124,0
2016-07-05,47.63,49.041,40.926,42.408,602650,0
2016-07-06,41.209,51.617,40.574,48.759,831567,0
2016-07-07,51.51,57.861,49.041,51.864,875134,0
2016-07-08,54.862,56.979,53.098,54.439,545626,0
2016-07-11,57.861,63.153,54.827,62.45,510110,0
2016-07-12,68.695,89.967,68.695,80.09,1478329,0
2016-07-13,82.559,87.672,72.259,79.561,819567,0
2016-07-14,83.231,86.72,80.264,81.147,445050,0
2016-07-15,82.379,82.559,67.743,68.197,725261,0
2016-07-18,68.197,70.387,63.115,69.503,531613,0
2016-07-19,71.942,73.559,68.8,69.858,330433,0
2016-07-20,67.954,69.503,61.53,62.027,437820,0
2016-07-21,59.977,59.977,45.866,46.289,818422,0
2016-07-22,44.49,48.653,43.325,46.218,594483,0
2016-07-25,45.019,47.1,41.845,42.161,337810,0
2016-07-26,44.384,52.004,44.281,47.63,841427,0
2016-07-27,47.312,51.017,42.479,42.832,348283,0
2016-07-28,42.655,44.807,41.632,43.361,255274,0
2016-07-29,42.373,44.313,41.314,43.325,273745,0
2016-08-01,42.373,42.937,39.057,39.692,274263,0
2016-08-02,40.221,41.803,38.456,39.233,152363,0
2016-08-03,29.989,38.81,29.707,34.364,553355,0
2016-08-04,32.212,38.456,31.788,36.164,308045,0
2016-08-05,36.516,37.504,34.647,35.387,167057,0
2016-08-08,37.046,42.232,36.445,37.645,454648,0
2016-08-09,38.209,39.338,34.823,35.599,209122,0
2016-08-10,35.493,35.705,33.729,35.175,166609,0
2016-08-11,35.211,37.285,34.611,35.458,197542,0
2016-08-12,35.846,36.375,34.046,34.681,168292,0
2016-08-15,34.47,36.445,34.47,35.211,191161,0
2016-08-16,34.928,35.74,33.905,34.258,270795,0
2016-08-17,33.905,34.399,32.812,33.941,162030,0
2016-08-18,33.941,43.784,33.623,43.572,672929,0
2016-08-19,45.478,54.333,44.842,49.182,1944943,0
2016-08-22,48.3,48.341,40.75,41.49,512239,0
2016-08-23,38.104,41.456,36.269,40.715,617845,0
2016-08-24,39.338,40.009,37.046,37.398,338141,0
2016-08-25,37.469,43.149,37.43,41.068,609433,0
2016-08-26,40.221,43.537,38.704,39.127,511144,0
2016-08-29,38.633,40.644,37.293,40.115,300981,0
2016-08-30,40.291,41.773,38.351,38.739,324484,0
2016-08-31,37.293,38.774,36.799,38.668,257294,0
2016-09-01,37.08,38.456,37.08,38.175,126874,0
2016-09-02,40.926,40.926,38.386,39.162,273197,0
2016-09-06,39.304,41.456,39.304,40.644,220879,0
2016-09-07,40.926,42.832,40.644,41.985,210040,0
2016-09-08,43.361,47.277,42.937,46.607,409301,0
2016-09-09,44.56,45.795,43.572,43.855,247939,0
2016-09-12,41.773,44.984,41.279,44.631,132066,0
2016-09-13,41.561,43.572,41.244,41.526,216822,0
2016-09-14,41.385,43.89,39.692,40.397,117775,0
2016-09-15,41.667,43.396,41.314,42.267,130509,0
2016-09-16,41.279,41.914,39.692,39.939,124257,0
2016-09-19,41.703,42.196,40.397,40.715,128048,0
2016-09-20,40.503,40.997,37.222,37.293,177851,0
2016-09-21,39.338,39.409,38.104,39.021,110892,0
2016-09-22,40.362,42.126,39.409,39.55,126776,0
2016-09-23,39.338,39.586,36.799,37.645,128228,0
2016-09-26,38.81,39.445,37.151,38.175,129212,0
2016-09-27,37.257,37.751,36.34,37.504,130632,0
2016-09-28,37.681,41.808,36.728,41.667,310539,0
2016-09-29,41.805,44.807,40.715,41.42,342603,0
2016-09-30,41.667,43.608,41.526,41.914,239169,0
2016-10-03,42.69,43.22,40.15,42.408,116288,0
2016-10-04,42.338,42.973,39.973,40.115,99191,0
2016-10-05,43.114,44.102,41.279,42.267,276753,0
2016-10-06,42.796,43.925,41.279,42.055,101915,0
2016-10-07,41.985,42.055,38.986,39.445,102690,0
2016-10-10,40.186,41.773,39.973,41.138,109326,0
2016-10-11,40.785,40.952,39.057,39.621,53633,0
2016-10-12,39.515,40.468,38.379,38.986,55719,0
2016-10-13,38.28,39.692,37.716,38.668,63251,0
2016-10-14,39.021,39.488,37.257,37.645,70137,0
2016-10-17,34.647,35.246,31.788,32.635,204389,0
2016-10-18,34.647,34.681,32.423,33.023,67356,0
2016-10-19,33.447,35.246,33.341,33.729,84827,0
2016-10-20,33.2,34.364,32.93,34.187,53387,0
2016-10-21,17.817,26.285,16.988,22.227,1205872,0
2016-10-24,19.581,19.703,16.336,17.182,514751,0
2016-10-25,16.653,17.179,15.053,15.523,198481,0
2016-10-26,14.395,15.523,14.395,14.959,131940,0
2016-10-27,14.995,15.983,14.995,15.63,82922,0
2016-10-28,15.523,15.983,14.712,14.888,61049,0
2016-10-31,14.818,14.959,13.972,14.677,71406,0
2016-11-01,14.712,14.712,13.513,13.725,48869,0
2016-11-02,13.407,13.725,13.054,13.371,50414,0
2016-11-03,13.371,13.781,13.16,13.231,36475,0
2016-11-04,13.195,13.99,13.124,13.618,49125,0
2016-11-07,13.972,14.748,13.69,14.183,69700,0
2016-11-08,14.395,20.11,14.006,19.934,1131969,0
2016-11-09,19.405,19.687,18.135,18.911,185131,0
2016-11-10,18.875,19.369,17.923,19.052,126026,0
2016-11-11,18.734,19.369,17.468,18.205,45350,0
2016-11-14,18.311,19.934,17.923,19.616,136728,0
2016-11-15,20.816,22.227,19.122,19.228,271724,0
2016-11-16,19.193,19.417,16.935,17.041,177824,0
2016-11-17,17.288,18.099,15.964,16.088,97214,0
2016-11-18,16.088,16.46,14.995,15.171,88055,0
2016-11-21,15.7,16.094,15.347,15.383,79952,0
2016-11-22,15.877,16.533,15.277,15.771,89010,0
2016-11-23,15.594,16.211,15.065,15.594,73177,0
2016-11-25,15.523,15.877,14.854,14.959,19125,0
2016-11-28,15.101,15.347,13.508,13.795,95714,0
2016-11-29,13.336,18.346,13.019,13.618,538539,0
2016-11-30,15.523,17.464,14.995,17.358,371612,0
2016-12-01,18.523,28.825,17.324,22.192,1819821,0
2016-12-02,24.697,28.155,23.003,24.485,1259255,0
2016-12-05,27.802,31.083,25.932,26.743,1675096,0
2016-12-06,20.745,25.296,20.677,24.45,740546,0
2016-12-07,24.556,25.967,23.568,23.603,389819,0
2016-12-08,24.874,27.59,23.638,24.697,285382,0
2016-12-09,24.665,25.085,23.18,23.85,211671,0
2016-12-12,27.696,27.872,23.638,23.815,423362,0
2016-12-13,25.438,25.509,22.615,23.11,198452,0
2016-12-14,22.721,22.739,20.816,21.663,145975,0
2016-12-15,15.877,23.498,15.7,22.051,568058,0
2016-12-16,21.063,29.989,20.675,27.343,1119178,0
2016-12-19,27.908,37.68,27.484,35.881,1121018,0
2016-12-20,36.234,44.066,36.093,39.233,1622448,0
2016-12-21,39.162,42.338,31.965,32.917,1107523,0
2016-12-22,31.295,36.657,28.578,33.023,827609,0
2016-12-23,32.812,34.925,30.166,30.589,306335,0
2016-12-27,30.706,31.753,27.872,28.013,191624,0
2016-12-28,28.895,29.53,26.178,26.461,189447,0
2016-12-29,26.461,26.638,23.992,24.767,145961,0
2016-12-30,26.037,26.528,24.52,25.226,172604,0
2017-01-03,26.916,28.966,24.732,25.155,398108,0
2017-01-04,25.05,25.412,23.992,24.874,207261,0
2017-01-05,25.402,26.103,24.344,25.191,242373,0
2017-01-06,25.05,25.191,24.097,24.732,167469,0
2017-01-09,23.992,24.414,23.427,23.603,113751,0
2017-01-10,23.532,23.779,22.58,22.827,165600,0
2017-01-11,22.827,24.697,22.509,24.097,177980,0
2017-01-12,24.661,25.756,23.074,23.391,157827,0
2017-01-13,23.286,23.805,22.792,23.074,78960,0
2017-01-17,23.391,24.697,22.963,23.921,130006,0
2017-01-18,23.603,24.661,23.074,23.391,102778,0
2017-01-19,23.18,26.108,23.18,25.05,268911,0
2017-01-20,25.402,35.105,25.085,30.483,1611973,0
2017-01-23,30.095,34.893,28.26,28.719,680135,0
2017-01-24,31.224,31.859,28.931,31.4,317782,0
2017-01-25,31.647,32.459,29.425,29.919,223376,0
2017-01-26,30.413,31.048,27.59,27.802,270636,0
2017-01-27,27.378,27.868,24.979,25.685,255295,0
2017-01-30,25.015,25.226,23.815,23.956,151139,0
2017-01-31,23.815,24.696,23.25,24.168,193187,0
2017-02-01,24.732,24.979,23.286,23.709,198150,0
2017-02-02,23.709,24.273,23.286,23.638,170883,0
2017-02-03,23.532,25.579,23.399,24.485,193817,0
2017-02-06,24.238,25.007,23.638,23.85,72038,0
2017-02-07,23.638,24.203,22.933,23.745,124921,0
2017-02-08,23.286,23.286,22.125,22.545,101253,0
2017-02-09,25.79,25.932,23.11,25.65,448516,0
2017-02-10,25.79,26.99,25.543,25.543,206605,0
2017-02-13,25.155,26.249,24.697,25.015,98195,0
2017-02-14,25.262,25.543,23.992,24.45,110214,0
2017-02-15,24.45,24.556,22.968,23.215,115990,0
2017-02-16,23.003,23.462,22.298,22.474,100093,0
2017-02-17,22.509,23.603,22.051,22.827,80065,0
2017-02-21,23.144,23.709,22.792,23.356,91314,0
2017-02-22,22.827,23.569,22.121,22.439,85894,0
2017-02-23,23.074,23.108,21.486,21.91,91721,0
2017-02-24,20.992,26.461,20.957,23.215,396404,0
2017-02-27,23.215,24.602,22.69,23.215,189156,0
2017-02-28,22.933,25.984,22.298,24.52,272118,0
2017-03-01,32.08,32.39,23.16,26.01,770002,0
2017-03-02,26.43,27.7699,25.27,25.81,324994,0
2017-03-03,25.81,26.4838,23.99,24.32,253266,0
2017-03-06,24.51,24.738,21.7401,22.3,430731,0
2017-03-07,22.62,23.2552,20.15,20.41,472027,0
2017-03-08,20.13,20.38,18.156,18.24,703142,0
2017-03-09,18.25,18.2701,16.5,17.51,782806,0
2017-03-10,17.6,19.24,17.5,18.49,307259,0
2017-03-13,18.49,19.27,17.01,18.84,265332,0
2017-03-14,18.46,20,17.84,19.42,237159,0
2017-03-15,20.09,21.62,19.5,21.38,307422,0
2017-03-16,21.55,21.5799,20.07,20.56,191398,0
2017-03-17,20.56,21.75,19.87,21.11,326001,0
2017-03-20,21.05,21.595,20.27,21.5,116181,0
2017-03-21,21.5,21.75,20.22,21,121057,0
2017-03-22,20.55,21.26,20.31,20.93,117248,0
2017-03-23,20.71,21.29,20.53,20.92,73856,0
2017-03-24,20.7,21.43,20.5405,20.85,111796,0
2017-03-27,20,21.68,19.55,21.5,152146,0
2017-03-28,21.28,21.84,20.88,21.52,138867,0
2017-03-29,21.44,22.986,21.17,22.33,167604,0
2017-03-30,22.48,22.845,21.4093,22,117688,0
2017-03-31,21.78,22.29,21.585,21.84,93058,0
2017-04-03,21.67,22.29,21.55,21.58,60129,0
2017-04-04,22.11,22.11,21.19,21.61,102416,0
2017-04-05,21.89,22.48,21.35,21.71,197473,0
2017-04-06,22.67,22.75,21.78,21.96,238098,0
2017-04-07,21.82,22.1,21.3,21.52,135471,0
2017-04-10,21.77,22.365,21.67,21.74,177186,0
2017-04-11,21.88,22.02,20.85,21.32,200606,0
2017-04-12,21.36,22.34,20.9,21.76,297683,0
2017-04-13,21.6,21.93,20.2,20.26,128054,0
2017-04-17,20.43,20.69,19.73,20.15,137256,0
2017-04-18,19.94,20.67,19.42,20.59,152301,0
2017-04-19,20.5,20.91,20,20.78,157977,0
2017-04-20,20.92,21.3,20.77,21.1,124811,0
2017-04-21,21.01,21.06,20.44,20.93,118414,0
2017-04-24,21.2,21.34,20.01,20.15,98459,0
2017-04-25,20.27,21.11,20.27,21.01,90631,0
2017-04-26,20.78,21.74,20.78,21.05,121408,0
2017-04-27,21,21.67,20.53,21.28,165546,0
2017-04-28,21.44,21.55,20.28,20.94,108511,0
2017-05-01,21.06,21.275,20.6569,20.75,134895,0
2017-05-02,20.83,21.64,20.59,21.01,140637,0
2017-05-03,20.88,21.43,20.6,20.69,105778,0
2017-05-04,20.64,20.96,20,20.09,128607,0
2017-05-05,20.15,20.93,20.15,20.55,147442,0
2017-05-08,20.51,21,20.35,20.88,104175,0
2017-05-09,21.02,21.32,20.16,20.9,164730,0
2017-05-10,21.11,21.53,20.654,21.06,135577,0
2017-05-11,21.3,22.67,20.97,21.96,204206,0
2017-05-12,21.98,22.08,20.85,21.34,189660,0
2017-05-15,21.35,22.01,21.29,21.69,188122,0
2017-05-16,21.8,21.93,21.18,21.51,199630,0
2017-05-17,21.36,21.69,21.075,21.5,137472,0
2017-05-18,21.34,21.7,21.14,21.41,124981,0
2017-05-19,21.71,22.2,21.6408,21.83,119925,0
2017-05-22,22.16,22.68,21.69,22.53,104409,0
2017-05-23,22.55,22.69,22.28,22.58,117694,0
2017-05-24,22.58,23.26,22.03,22.67,145414,0
2017-05-25,22.62,23.52,21.32,21.36,218752,0
2017-05-26,21.36,22.48,20.89,21.64,112103,0
2017-05-30,21.42,21.86,20.85,21.02,145764,0
2017-05-31,20.61,21.95,20.19,21.7,161364,0
2017-06-01,21.72,22.66,21.66,22.21,158471,0
2017-06-02,22.29,22.51,21.65,22.03,131301,0
2017-06-05,21.84,22.99,21.78,22.77,182598,0
2017-06-06,22.77,23.89,22.36,23.63,199854,0
2017-06-07,23.39,24.46,22.54,23.11,174674,0
2017-06-08,22.88,24.16,22.8,23.61,258678,0
2017-06-09,23.66,24.39,22.91,24.06,189971,0
2017-06-12,24.39,25.71,24.14,24.53,303232,0
2017-06-13,24.61,26.03,24.56,25.44,286952,0
2017-06-14,25.25,25.84,24.38,24.66,277067,0
2017-06-15,24.49,24.98,22.42,22.7,237483,0
2017-06-16,22.72,23.69,22.67,23.52,1065545,0
2017-06-19,23.46,23.55,22.52,22.69,253227,0
2017-06-20,22.24,22.24,20.16,21.11,375111,0
2017-06-21,20.86,21.27,19.66,19.74,563718,0
2017-06-22,19.76,20.1,18.17,18.29,427377,0
2017-06-23,18.3,18.3,16.76,17.44,2562699,0
2017-06-26,17.66,19.07,17.32,18.88,366942,0
2017-06-27,18.71,19.86,18.34,18.46,370899,0
2017-06-28,18.56,18.83,17.69,18.3,273310,0
2017-06-29,18.52,18.79,17.85,18.25,279043,0
2017-06-30,18.44,18.74,17.97,18.38,365293,0
2017-07-03,18.6,20.03,18.37,19.84,226245,0
2017-07-05,19.5,19.51,18.56,19.32,289098,0
2017-07-06,19.39,19.94,18.945,19.4,365034,0
2017-07-07,19.28,19.61,18.65,19.07,198603,0
2017-07-10,18.95,20.4,18.95,20.21,268983,0
2017-07-11,20.25,21.26,19.9,20.9,313796,0
2017-07-12,21.3,21.98,20.54,20.89,250139,0
2017-07-13,20.9,21.135,20.6,20.87,238706,0
2017-07-14,21.13,21.82,20.95,21.69,388822,0
2017-07-17,21.61,21.93,21.29,21.51,183143,0
2017-07-18,21.8,21.95,20.35,20.97,185206,0
2017-07-19,20.9,21.23,20.685,21.11,305116,0
2017-07-20,21.46,21.89,20.56,20.72,177399,0
2017-07-21,20.88,20.88,19.51,19.74,193848,0
2017-07-24,19.83,20.38,19.43,19.77,259519,0
2017-07-25,20.03,20.6334,20,20.56,241932,0
2017-07-26,20.81,21.08,20.56,20.61,156737,0
2017-07-27,20.58,20.89,20.22,20.37,236554,0
2017-07-28,20.23,21.87,20.23,21.69,210703,0
2017-07-31,21.68,21.72,20.63,21.58,204272,0
2017-08-01,21.47,21.84,21.19,21.59,127296,0
2017-08-02,21.36,21.4012,20.59,20.92,123139,0
2017-08-03,20.97,21.08,19.98,20.17,193380,0
2017-08-04,20.12,21.69,19.82,21.62,237064,0
2017-08-07,21.3,21.98,20.7,21.69,164148,0
2017-08-08,21.12,25.98,21.12,25.72,649188,0
2017-08-09,25.82,26.24,24.94,25,253915,0
2017-08-10,25.12,26.1887,25.07,25.29,249398,0
2017-08-11,25.17,25.32,23.695,24.45,235978,0
2017-08-14,24.55,24.7,23.48,23.88,187602,0
2017-08-15,23.76,23.88,23.06,23.54,137219,0
2017-08-16,23.59,23.87,22.77,22.99,177395,0
2017-08-17,22.95,24.06,22.84,23.21,218563,0
2017-08-18,23.05,24.55,23.05,24.5,172398,0
2017-08-21,24.45,25.31,24.18,25.25,366264,0
2017-08-22,25.34,25.58,24.69,25.12,157871,0
2017-08-23,24.89,25.59,24.73,25.28,170346,0
2017-08-24,25.06,25.68,24.93,25.37,112577,0
2017-08-25,25.48,25.73,24.8,25.04,188946,0
2017-08-28,25.09,25.28,23.575,24.09,196062,0
2017-08-29,24.05,24.72,23.45,24.38,195514,0
2017-08-30,24.24,24.48,23.61,23.63,184375,0
2017-08-31,23.87,24.43,23.611,24.2,200404,0
2017-09-01,24.25,25.15,23.74,24.73,143195,0
2017-09-05,25.01,25.58,24.3,24.65,196607,0
2017-09-06,24.92,26.35,24.92,26.04,275956,0
2017-09-07,25.99,27.3,25.55,27.28,159882,0
2017-09-08,27.03,27.03,24.07,24.97,207691,0
2017-09-11,25.29,25.79,24.98,25.36,117274,0
2017-09-12,25.35,26.56,25.26,26.12,148965,0
2017-09-13,26.3,27.62,26.3,27.31,431631,0
2017-09-14,27.59,28.01,26.8,27,278237,0
2017-09-15,27,27.36,26.7,27.15,655922,0
2017-09-18,27.16,27.845,27.01,27.7,188939,0
2017-09-19,27.78,27.94,27.44,27.89,110586,0
2017-09-20,28,29.2299,28,28.63,157247,0
2017-09-21,28.6,28.995,28.3677,28.66,85484,0
2017-09-22,28.6,29.2899,28.55,28.71,93930,0
2017-09-25,28.88,29.99,28.72,29.95,226112,0
2017-09-26,29.75,30.81,29.59,30.39,162469,0
2017-09-27,30.67,30.7,29.3,30.13,273791,0
2017-09-28,30.19,30.922,29.75,30.25,107018,0
2017-09-29,30.25,30.26,28.7,29.06,191302,0
2017-10-02,28.79,29.06,27.92,29.05,101550,0
2017-10-03,29.06,29.81,28.735,29.66,94955,0
2017-10-04,29.64,29.89,29.14,29.37,101437,0
2017-10-05,29.44,30.12,29.44,29.89,101460,0
2017-10-06,29.46,29.4799,28.55,28.88,105217,0
2017-10-09,29.12,29.47,29.06,29.14,69397,0
2017-10-10,29.77,30,29.25,29.38,68421,0
2017-10-11,29.49,30.1,29.18,30.09,94562,0
2017-10-12,29.61,29.735,28.48,28.81,107576,0
2017-10-13,29.27,29.64,28.785,28.9,74949,0
2017-10-16,29.36,29.58,28.32,28.36,91922,0
2017-10-17,28.63,28.63,27.97,28.3,84168,0
2017-10-18,28.35,29.17,28.1917,28.73,102439,0
2017-10-19,28.16,28.46,27.14,27.24,87477,0
2017-10-20,27.5,27.77,26.62,26.94,106099,0
2017-10-23,27.13,27.64,25.02,25.17,163744,0
2017-10-24,25.43,26.51,25.15,25.84,109850,0
2017-10-25,25.52,26,25.1819,25.9,96261,0
2017-10-26,25.97,27.33,25.61,27.14,154534,0
2017-10-27,27.01,28.65,27,28.6,166360,0
2017-10-30,28.715,29.91,28.16,28.65,143471,0
2017-10-31,28.87,29.62,28.84,29.42,161620,0
2017-11-01,29.82,30.95,29.79,30.71,128505,0
2017-11-02,31.8,32.75,30.6,31.13,248612,0
2017-11-03,31.53,33.33,31.435,33.28,346462,0
2017-11-06,33.96,34.45,33.71,34,263018,0
2017-11-07,34.07,34.07,33.05,33.4,176405,0
2017-11-08,33.3,33.389,32.2,32.78,132314,0
2017-11-09,32.67,33.87,32.43,33.19,113524,0
2017-11-10,33.14,34.11,32.99,33.65,112672,0
