Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,812.93,820.33,802.72,813.13,37418,0
2005-02-28,820.33,827.22,791.79,808,43138,0
2005-03-01,808,811.53,778.45,784.9,54058,0
2005-03-02,784.9,804.5,782.17,794.12,39098,0
2005-03-03,800.19,823.67,799.22,821.73,48297,0
2005-03-04,821.73,837.97,816.22,835.64,35973,0
2005-03-07,835.03,835.21,815.64,826.05,28184,0
2005-03-08,826.05,838.78,808.64,812.54,40830,0
2005-03-09,819.36,820.33,782.6,783.93,52424,0
2005-03-10,783.93,785.11,747.33,767.7,55197,0
2005-03-11,767.7,783.16,763.95,770.43,42178,0
2005-03-14,770.61,784.16,758.48,780.07,39706,0
2005-03-15,781.15,786.87,757.69,760.22,52266,0
2005-03-16,760.22,774.74,751.44,761.83,42459,0
2005-03-17,771.4,774.56,757.69,762.39,48108,0
2005-03-18,767.27,777.5,760.22,762.39,46663,0
2005-03-21,766.52,771.4,753.22,767.11,37510,0
2005-03-22,771.04,796.69,768.85,773.75,53098,0
2005-03-23,767.88,768.08,739.47,743.58,80582,0
2005-03-24,749.86,755.73,739.31,748.68,44625,0
2005-03-28,748.68,764.33,744.19,754.78,32939,0
2005-03-29,754.96,771.6,730.87,732.06,42852,0
2005-03-30,734.21,741.64,709.73,735.16,75786,0
2005-03-31,757.69,767.7,751.8,760.81,44977,0
2005-04-01,770.43,772.75,755.93,771.81,44380,0
2005-04-04,783.16,784.9,763.38,779.64,86941,0
2005-04-05,779.44,779.64,754.78,761.65,55632,0
2005-04-06,763.59,782.94,761.65,776.86,46259,0
2005-04-07,786.69,787.66,755.93,764.74,49191,0
2005-04-08,764.74,772.19,748.1,749.29,41095,0
2005-04-11,749.29,759.07,738.32,755.35,39395,0
2005-04-12,755.35,755.35,732.45,737.12,38562,0
2005-04-13,737.33,743.76,714.84,716.39,42801,0
2005-04-14,724.41,730.69,708.96,710.34,42178,0
2005-04-15,710.34,712.31,685.84,688.42,66117,0
2005-04-18,690.13,708.76,687.6,698.78,41009,0
2005-04-19,705.83,717.39,699.93,710.14,51745,0
2005-04-20,715.99,715.99,694.06,696.23,71848,0
2005-04-21,697.4,715.22,691.33,715.22,33613,0
2005-04-22,719.13,727.77,702.85,716.78,68549,0
2005-04-25,723.24,730.3,718.92,730.1,59478,0
2005-04-26,730.3,731.25,713.46,713.46,50636,0
2005-04-27,713.46,713.46,682.34,683.52,87344,0
2005-04-28,681.3,683.31,664.3,671.35,57281,0
2005-04-29,684.69,689.18,668.23,674.89,63012,0
2005-05-02,672.18,700.75,671.98,700.54,61745,0
2005-05-03,698.96,698.96,675.48,677.62,41101,0
2005-05-04,682.55,697.02,673.49,688.42,63405,0
2005-05-05,695.05,702.85,686.99,694.06,47505,0
2005-05-06,702.85,705.62,693.47,696.23,39098,0
2005-05-09,697.97,709.15,694.85,707.18,26830,0
2005-05-10,705.06,709.73,690.97,691.53,46310,0
2005-05-11,689.36,698.17,684.31,692.68,37673,0
2005-05-12,688.6,694.06,655.31,655.52,99832,0
2005-05-13,660.37,663.76,639.42,641.79,67016,0
2005-05-16,637.88,647.27,623.38,643.73,87916,0
2005-05-17,644.16,650.01,637.29,643.73,66567,0
2005-05-18,657.84,657.84,632.42,639.64,70959,0
2005-05-19,641.2,655.31,640.23,653.17,48471,0
2005-05-20,653.96,664.48,649.85,651.23,37239,0
2005-05-23,650.62,661.21,645.15,656.49,32678,0
2005-05-24,659.96,663.15,652.17,657.84,27101,0
2005-05-25,658.86,674.66,651.77,669.63,31284,0
2005-05-26,675.09,675.66,665.29,674.08,42382,0
2005-05-27,676.83,687.6,671.98,686.23,30926,0
2005-05-31,680.96,684.31,668.59,677.42,35099,0
2005-06-01,682.12,689.36,678.23,681.12,34568,0
2005-06-02,679.59,685.41,667.66,682.34,38174,0
2005-06-03,685.84,698.96,683.52,692.32,28459,0
2005-06-06,698.17,707.59,691.74,696.64,53563,0
2005-06-07,697.22,706.21,693.47,698.17,43036,0
2005-06-08,696.23,715.99,693.88,700.95,43859,0
2005-06-09,704.25,728.14,701.33,727.77,56408,0
2005-06-10,728.93,735,714.02,723.66,43394,0
2005-06-13,719.92,730.3,716.78,729.49,30145,0
2005-06-14,729.49,729.9,714.63,722.63,39093,0
2005-06-15,726.58,733.01,720.5,732.06,41851,0
2005-06-16,735.99,745.93,732.25,743.4,33117,0
2005-06-17,757.69,757.69,737.55,755.73,52020,0
2005-06-20,755.14,763,747.71,751.8,35967,0
2005-06-21,746.95,747.71,729.9,730.51,57812,0
2005-06-22,734.44,745.93,731.25,745.73,61597,0
2005-06-23,746.54,766.34,738.12,753.99,52470,0
2005-06-24,758.89,761.04,741.03,745.03,39400,0
2005-06-27,749.68,764.74,748.68,759.25,30972,0
2005-06-28,754.35,760.65,740.1,743.04,29568,0
2005-06-29,739.11,752.21,736.35,748.48,30691,0
2005-06-30,744.37,760.22,741.44,746.34,36146,0
2005-07-01,748.68,758.1,742.84,757.13,21962,0
2005-07-05,762.59,786.87,758.69,786.69,34757,0
2005-07-06,789.01,789.6,755.57,760.22,47071,0
2005-07-07,750.47,763.59,743.04,761.83,40998,0
2005-07-08,766.7,769.82,750.83,756.7,43450,0
2005-07-11,750.83,765.55,742.23,762.77,29425,0
2005-07-12,767.88,781.95,761.04,774.15,35012,0
2005-07-13,774.15,778.06,757.31,760.81,31136,0
2005-07-14,761.04,765.55,734.21,737.12,47276,0
2005-07-15,751.64,754.15,735.36,738.12,34195,0
2005-07-18,734.62,744.8,712.67,736.17,28955,0
2005-07-19,743.22,765.55,735.16,761.83,35830,0
2005-07-20,763.59,769.46,750.06,764.33,32872,0
2005-07-21,760.65,778.26,754.96,769.46,63002,0
2005-07-22,781.95,802.72,780.95,797.28,64074,0
2005-07-25,790.19,808.21,789.01,797.44,57164,0
2005-07-26,806.63,807.62,780.77,792.35,49584,0
2005-07-27,792.35,792.96,758.89,783.16,72946,0
2005-07-28,792.58,800.6,778.83,798.41,50519,0
2005-07-29,808.21,811.53,789.8,790.39,37229,0
2005-08-01,827.96,827.96,789.8,792.35,39941,0
2005-08-02,797.8,825.03,795.27,824.85,45651,0
2005-08-03,826.05,828.19,806.63,807.8,43297,0
2005-08-04,807.42,820.33,804.71,813.49,35569,0
2005-08-05,815.27,816.83,798.84,803.71,30083,0
2005-08-08,811.53,823.47,810.55,812.32,27826,0
2005-08-09,810.55,812.14,792.58,795.27,32106,0
2005-08-10,800.19,822.7,793.15,820.2,46862,0
2005-08-11,825.03,832.07,803.51,816.4,54911,0
2005-08-12,819.77,824.85,805.5,808.21,35554,0
2005-08-15,801.61,805.7,789.01,800.19,41821,0
2005-08-16,797.05,806.24,791.56,794.12,37827,0
2005-08-17,794.12,798.84,771.6,773.95,37168,0
2005-08-18,768.67,784.75,767.7,777.7,27162,0
2005-08-19,807.62,807.62,781.79,782.94,39430,0
2005-08-22,787.84,789.6,768.08,776.48,30886,0
2005-08-23,781.15,783.16,764.33,778.45,25558,0
2005-08-24,781.36,796.87,772.19,789.37,40952,0
2005-08-25,785.69,787.07,773.75,775.51,37014,0
2005-08-26,776.68,780.77,757.69,763.18,30145,0
2005-08-29,796.87,798.63,761.04,767.11,77900,0
2005-08-30,773.36,807.8,771.6,804.3,75142,0
2005-08-31,808.64,891.42,808.21,872.04,208542,0
2005-09-01,881.03,899.64,872.22,886.54,120043,0
2005-09-02,879.09,886.11,869.31,877.28,67052,0
2005-09-06,878.12,884.8,854.61,874.01,55279,0
2005-09-07,886.54,890.24,874.01,881.62,82844,0
2005-09-08,884.57,890.85,876.54,882.99,60734,0
2005-09-09,890.45,902.75,882.99,902.37,54207,0
2005-09-12,896.72,898.66,864.77,871.27,78784,0
2005-09-13,869.67,881.21,859.92,861.29,32939,0
2005-09-14,869.31,883.78,856.55,877.12,43552,0
2005-09-15,882.02,890.24,862.24,879.09,38404,0
2005-09-16,888.89,890.45,872.99,881.03,49411,0
2005-09-19,890.85,910.41,890.85,906.88,48798,0
2005-09-20,900.65,908.46,887.1,894.17,30799,0
2005-09-21,907.85,910,885.55,898.66,68666,0
2005-09-22,908.46,911.02,872.22,880.65,63109,0
2005-09-23,873.83,877.28,857.18,865.18,52276,0
2005-09-26,860.28,895.93,857.57,893.54,64258,0
2005-09-27,890.85,897.31,886.92,894.76,28674,0
2005-09-28,898.66,898.66,880.87,896.11,53568,0
2005-09-29,910.41,976.43,908.08,968.94,191671,0
2005-09-30,961.33,965.23,947.24,952.9,70883,0
2005-10-03,951.53,964.06,949.58,958.35,50887,0
2005-10-04,952.34,957.42,929.62,930.8,54012,0
2005-10-05,932.54,935.09,883.58,890.24,102049,0
2005-10-06,888.1,889.45,855.94,870.87,103464,0
2005-10-07,887.94,894.55,854.61,882.65,71358,0
2005-10-10,883.58,888.89,864.77,885.55,63686,0
2005-10-11,898.66,912.78,889.65,896.72,51295,0
2005-10-12,898.08,903.59,870.08,880.46,51898,0
2005-10-13,873.22,876.15,824.08,832.86,131673,0
2005-10-14,827.96,863.44,810.55,858.72,78462,0
2005-10-17,868.9,875.97,862.63,868.52,53032,0
2005-10-18,859.53,868.32,832.48,838.6,84198,0
2005-10-19,838.6,849.73,803.71,848.33,77058,0
2005-10-20,840.72,856.98,805.09,823.27,69008,0
2005-10-21,802.72,840.14,802.72,830.54,68314,0
2005-10-24,825.25,858.92,822.52,856.37,49768,0
2005-10-25,861.29,890.65,859.1,886.92,54503,0
2005-10-26,886.92,924.5,883.2,903.77,91875,0
2005-10-27,913.36,924.11,865.18,866.53,73508,0
2005-10-28,871.45,884.37,847.75,881.62,82237,0
2005-10-31,885.93,902.16,882.02,899.84,58242,0
2005-11-01,890.85,918.26,887.94,915.31,61449,0
2005-11-02,914.29,937.82,907.47,935.45,67399,0
2005-11-03,944.66,950.76,929.22,940.78,73855,0
2005-11-04,935.85,935.85,904.94,910.18,60264,0
2005-11-07,908.46,917.09,895.35,911.58,57613,0
2005-11-08,907.67,927.23,896.93,921.79,51244,0
2005-11-09,919.44,937.21,901.06,910.59,74295,0
2005-11-10,902.37,909.25,859.92,864.97,79954,0
2005-11-11,866.76,876.15,852.06,869.49,54196,0
2005-11-14,880.06,893.36,866.96,879.67,46520,0
2005-11-15,880.46,906.5,872.22,882.65,59667,0
2005-11-16,886.31,901.78,874.55,897.65,80745,0
2005-11-17,908.46,914.29,882.99,895.73,68773,0
2005-11-18,908.46,908.46,877.91,885.73,79688,0
2005-11-21,895.14,899.45,889.07,895.73,94633,0
2005-11-22,907.06,912.57,902.98,909.25,97845,0
2005-11-23,901.58,907.47,888.28,899.07,68727,0
2005-11-25,906.3,907.85,894.55,907.06,15379,0
2005-11-28,896.72,897.11,863.85,865.99,61153,0
2005-11-29,873.22,886.74,864.21,866.53,62573,0
2005-11-30,868.32,901.58,868.32,884.98,67129,0
2005-12-01,894.55,923.93,886.74,922.58,68303,0
2005-12-02,931.32,931.75,907.67,917.88,52618,0
2005-12-05,924.32,928.04,911.78,924.11,55095,0
2005-12-06,920.23,927.66,906.3,914.29,54196,0
2005-12-07,928.99,930.62,911.02,915.31,73968,0
2005-12-08,924.5,962.68,920.23,961.33,92907,0
2005-12-09,952.14,956.02,935.65,945.27,65346,0
2005-12-12,959.18,959.38,942.52,953.29,39318,0
2005-12-13,956.81,958.35,931,933.71,57353,0
2005-12-14,932.9,948.21,928.99,941.34,59355,0
2005-12-15,940.57,947.6,910.59,920.77,56347,0
2005-12-16,939.76,939.76,901.58,906.5,57087,0
2005-12-19,911.4,921.36,891.62,900.85,54436,0
2005-12-20,906.5,918.6,900.85,910.81,42418,0
2005-12-21,915.69,931.54,907.85,914.29,58431,0
2005-12-22,919.21,919.62,901.58,907.67,34578,0
2005-12-23,898.66,902.57,884.57,900.85,35028,0
2005-12-27,894.55,894.55,864.39,871.27,48951,0
2005-12-28,879.9,888.48,868.9,884.8,39630,0
2005-12-29,880.46,884.37,866.37,869.31,35927,0
2005-12-30,856.55,884.37,851.31,870.46,34103,0
2006-01-03,881.41,925.13,879.09,922.74,56633,0
2006-01-04,905.55,939.22,905.55,933.33,64447,0
2006-01-05,912.37,922.01,890.24,905.55,74647,0
2006-01-06,921.58,936.83,915.89,936.83,62486,0
2006-01-09,935.85,938.63,910.81,926.1,50080,0
2006-01-10,963.27,998.49,949.58,992.67,140923,0
2006-01-11,979.14,1017.1,969.16,1011.45,97667,0
2006-01-12,1019.27,1031.98,997.18,999.31,102616,0
2006-01-13,991.67,1020.62,979.14,1011.45,56995,0
2006-01-17,1027.87,1029.88,1013.98,1028.86,49232,0
2006-01-18,1020.44,1023.96,1006.35,1019.27,107029,0
2006-01-19,1023.96,1071.75,1014.93,1068.81,104720,0
2006-01-20,1082.11,1092.11,1055.71,1062.74,111258,0
2006-01-23,1049.41,1093.45,1037.65,1086.65,89924,0
2006-01-24,1086.24,1115.8,1057.27,1090.15,107080,0
2006-01-25,1100.31,1106.18,1042.19,1062.74,95997,0
2006-01-26,1070.01,1076.65,1039.41,1063.12,100292,0
2006-01-27,1080.75,1109.93,1066.21,1086.65,72129,0
2006-01-30,1092.5,1132.06,1090.55,1117.56,106912,0
2006-01-31,1122.46,1149.29,1107.2,1143.78,130110,0
2006-02-01,1143.35,1158.48,1098.35,1104.65,126019,0
2006-02-02,1104.24,1135.56,1081.34,1087.57,131254,0
2006-02-03,1090.55,1117.36,1078.61,1110.09,90332,0
2006-02-06,1124.79,1137.52,1104.24,1125.8,64611,0
2006-02-07,1106.18,1107.02,1043.93,1048.44,91502,0
2006-02-08,1054.34,1056.28,1018.86,1041.6,111278,0
2006-02-09,1056.28,1058.42,1013.8,1024.55,91410,0
2006-02-10,1028.86,1056.46,1018.3,1051.22,138757,0
2006-02-13,1051.22,1063.53,1017.33,1029.27,62731,0
2006-02-14,998.49,1036.9,998.29,1021.44,81164,0
2006-02-15,1031.98,1035.71,984.43,1002.83,79326,0
2006-02-16,1025.95,1058.63,1022.56,1043,94224,0
2006-02-17,1057.27,1078.02,1043.54,1056.28,74203,0
2006-02-21,1076.85,1096.2,1067.48,1084.48,78830,0
2006-02-22,1074.86,1074.86,1047.85,1059.21,53481,0
2006-02-23,1057.07,1087.57,1038.08,1059.98,85914,0
2006-02-24,1078.61,1084.25,1058.22,1074.86,58538,0
2006-02-27,1069.6,1076.85,1049.82,1063.12,70352,0
2006-02-28,1052.33,1055.33,1014.16,1022.97,126458,0
2006-03-01,1026.13,1031.82,999.31,1018.09,129267,0
2006-03-02,1028.28,1047.85,1020.28,1032.79,83345,0
2006-03-03,1027.87,1052.53,1021.03,1038.66,70081,0
2006-03-06,1038.66,1038.66,989.91,996.37,80076,0
2006-03-07,992.67,999.71,967.81,978.94,82671,0
2006-03-08,960.33,988.15,947.6,984.43,96671,0
2006-03-09,991.67,1001.84,967.81,975.01,76082,0
2006-03-10,970.52,984.04,956.02,971.92,84316,0
2006-03-13,983.82,1003.44,971.49,987.93,68227,0
2006-03-14,994.63,1021.23,979.14,1015.54,55826,0
2006-03-15,1010.64,1039.82,1007.32,1036.9,74484,0
2006-03-16,1037.29,1049.19,1010.03,1035.71,62373,0
2006-03-17,1032.97,1037.65,1018.09,1023.96,44436,0
2006-03-20,1020.44,1035.71,990.3,994.2,60703,0
2006-03-21,983.82,1015.97,981.87,990.86,51561,0
2006-03-22,990.7,1015.16,985.17,997.39,61056,0
2006-03-23,1008.32,1032.61,1005.18,1027.87,58390,0
2006-03-24,1031.82,1056.64,1028.05,1049.03,54758,0
2006-03-27,1047.09,1062.74,1032.97,1055.33,35421,0
2006-03-28,1061.15,1068.02,1048.22,1060.39,74468,0
2006-03-29,1065.45,1092.5,1058.22,1091.68,56740,0
2006-03-30,1094.87,1097.4,1077.62,1092.93,37362,0
2006-03-31,1083.28,1092.5,1061.36,1081.34,60325,0
2006-04-03,1097.4,1114.58,1078.61,1081.7,64672,0
2006-04-04,1070.95,1096.81,1056.07,1096.43,61163,0
2006-04-05,1101.53,1108.35,1076.46,1107.35,54140,0
2006-04-06,1113.68,1117.36,1091.68,1107.78,71618,0
2006-04-07,1104.44,1111.1,1081.7,1093.65,43813,0
2006-04-10,1100.15,1112.86,1090.96,1111.1,65673,0
2006-04-11,1116.21,1123.82,1073.51,1086.45,66368,0
2006-04-12,1089.54,1105.23,1081.34,1089,49896,0
2006-04-13,1079.76,1099.36,1067.86,1097.98,37387,0
2006-04-17,1115.62,1118.17,1097.76,1116.77,49880,0
2006-04-18,1119.91,1128.35,1111.89,1119.91,95598,0
2006-04-19,1117,1165.34,1113.45,1163.2,138706,0
2006-04-20,1158.3,1167.1,1130.68,1154.75,77042,0
2006-04-21,1167.49,1194.29,1154.55,1176.11,71307,0
2006-04-24,1172.23,1175.48,1152,1162.79,46387,0
2006-04-25,1173.15,1184.33,1133.62,1147.68,67129,0
2006-04-26,1151.3,1174.15,1132.65,1136.15,61000,0
2006-04-27,1111.1,1144.18,1085.45,1117,67113,0
2006-04-28,1122.46,1153.19,1122.46,1140.25,49870,0
2006-05-01,1150.87,1175.91,1141.07,1163.99,48961,0
2006-05-02,1170.81,1231.07,1168.44,1220.17,98183,0
2006-05-03,1199.21,1199.21,1100.15,1112.25,167732,0
2006-05-04,1092.11,1133.21,1090.96,1123.43,140718,0
2006-05-05,1140.05,1146.76,1124.79,1130.27,92488,0
2006-05-08,1120.5,1131.65,1109.34,1129.51,69545,0
2006-05-09,1126.95,1141.63,1121.67,1124.79,70484,0
2006-05-10,1119.91,1129.73,1110.9,1121.85,80245,0
2006-05-11,1129.73,1134.61,1084.25,1089.74,96620,0
2006-05-12,1085.65,1092.7,1047.47,1050.61,84847,0
2006-05-15,1037.65,1041.8,1010.26,1026.13,71061,0
2006-05-16,1030.99,1053.93,1020.44,1033.15,73855,0
2006-05-17,1023.17,1041.17,1003.8,1011.84,74826,0
2006-05-18,1010.64,1021.03,976.75,976.75,84724,0
2006-05-19,966.61,988.94,951.53,971.71,103280,0
2006-05-22,967.81,977.15,941.14,966.38,83728,0
2006-05-23,980.88,1002.4,959.77,960.92,88734,0
2006-05-24,952.5,972.3,925.13,946.83,95695,0
2006-05-25,959.38,983.05,952.14,980.52,63845,0
2006-05-26,984.83,986.95,973.07,984.25,39343,0
2006-05-30,1000.5,1002.4,959.38,962.3,75301,0
2006-05-31,962.3,997.91,957.62,993.03,65831,0
2006-06-01,983.05,1001.65,973.68,991.67,57051,0
2006-06-02,1004.97,1011.64,990.5,1008.9,45090,0
2006-06-05,1018.68,1019.65,956.43,957.62,68472,0
2006-06-06,951.53,980.14,940.96,955.82,66342,0
2006-06-07,953.29,957.24,901.44,906.88,86737,0
2006-06-08,885.93,910.41,853.82,907.67,131663,0
2006-06-09,888.89,914.29,870.46,892.61,74008,0
2006-06-12,893.74,900.02,828.19,833.88,113250,0
2006-06-13,826.05,855.63,818.39,821.33,109384,0
2006-06-14,829.36,857.18,829.16,850.88,78616,0
2006-06-15,858.92,908.87,858.34,904.13,112310,0
2006-06-16,895.55,909.25,878.12,903.59,78375,0
2006-06-19,900.65,900.85,859.74,862.24,53829,0
2006-06-20,869.9,882.81,843.43,846.19,52894,0
2006-06-21,852.06,885.93,850.68,875.56,59324,0
2006-06-22,875.77,885.93,864.97,877.51,49084,0
2006-06-23,889.25,910.81,888.48,904.54,47996,0
2006-06-26,894.76,910.59,885.34,909.66,39390,0
2006-06-27,913.16,922.74,869.31,887.1,51781,0
2006-06-28,892.03,907.47,880.06,905.35,52628,0
2006-06-29,914.29,954.05,908.26,953.85,54109,0
2006-06-30,956.22,972.1,944.1,963.27,47679,0
2006-07-03,958.77,975.62,956.43,973.27,15318,0
2006-07-05,964.44,966.79,929.8,957.24,50284,0
2006-07-06,954.26,961.12,931.14,940.57,52398,0
2006-07-07,945.45,949.38,911.78,912.78,41821,0
2006-07-10,909.25,931.95,906.88,912.98,30993,0
2006-07-11,917.88,938.84,907.27,936.06,41060,0
2006-07-12,935.85,941.91,918.26,931.14,44518,0
2006-07-13,931.54,939.35,893.97,901.78,84249,0
2006-07-14,917.27,922.74,883.58,916.48,73273,0
2006-07-17,906.5,907.27,863.64,869.9,87023,0
2006-07-18,881.03,884.98,836.95,861.47,79744,0
2006-07-19,862.24,875.77,849.12,874.01,73350,0
2006-07-20,873.83,878.34,837.56,841.49,67118,0
2006-07-21,841.08,842.08,817.62,819.36,86640,0
2006-07-24,823.27,848.54,818.59,845.6,81941,0
2006-07-25,860.89,879.09,854.2,878.34,61934,0
2006-07-26,880.87,912.98,855.63,896.32,76409,0
2006-07-27,910.41,933.12,885.93,889.88,89633,0
2006-07-28,866.37,888.66,860.07,875.16,75219,0
2006-07-31,888.28,938.63,887.53,934.12,86113,0
2006-08-01,929.22,974.26,911.78,973.07,136305,0
2006-08-02,982.85,1003.8,945.45,961.51,86670,0
2006-08-03,947.6,964.65,939.96,950.76,77196,0
2006-08-04,960.15,965.64,921.79,934.91,68283,0
2006-08-07,942.72,953.67,925.49,946.65,62077,0
2006-08-08,941.7,963.27,935.85,945.84,58109,0
2006-08-09,955.64,970.31,946.65,954.46,49686,0
2006-08-10,942.95,960.33,936.83,957.98,51111,0
2006-08-11,960.33,965.44,936.06,953.11,60019,0
2006-08-14,937.62,944.1,921.18,933.71,46898,0
2006-08-15,942.72,947.03,931,943.71,47725,0
2006-08-16,948.61,971.13,941.57,964.44,61837,0
2006-08-17,954.46,957.8,937.82,947.6,75617,0
2006-08-18,959.18,970.72,947.24,967.99,65801,0
2006-08-21,972.84,993.23,971.28,981.87,64381,0
2006-08-22,980.88,990.5,976.23,986.77,51111,0
2006-08-23,984.83,986.19,950.76,955.45,52761,0
2006-08-24,960.33,979.91,951.71,976.75,45008,0
2006-08-25,984.83,1002.24,978.94,993.62,58982,0
2006-08-28,984.04,985.01,949.76,953.85,54069,0
2006-08-29,951.53,975.39,941.91,972.1,86936,0
2006-08-30,969.73,971.71,918.4,936.83,94132,0
2006-08-31,939.02,948.03,928.58,932.15,64365,0
2006-09-01,939.22,958.35,935.85,958.35,39727,0
2006-09-05,956.63,984.25,953.11,967.81,61812,0
2006-09-06,952.34,958.14,924.11,927.03,52971,0
2006-09-07,919.62,934.32,896.54,902.98,116478,0
2006-09-08,906.5,914.7,869.67,871.64,87395,0
2006-09-11,860.48,864,838.96,846.8,99940,0
2006-09-12,842.89,858.52,827.4,838.19,111473,0
2006-09-13,842.89,878.34,840.32,868.14,101548,0
2006-09-14,865.79,874.23,836.95,842.08,71547,0
2006-09-15,845.22,853.59,838.4,842.48,93831,0
2006-09-18,850.88,869.67,850.12,862.42,98356,0
2006-09-19,867.32,875.77,845.22,855.78,93979,0
2006-09-20,851.31,862.85,829.36,833.07,101891,0
2006-09-21,839.93,859.74,835.03,846.19,86078,0
2006-09-22,853.44,853.44,827.4,836.95,67277,0
2006-09-25,830.18,848.74,816.04,837.97,87058,0
2006-09-26,835.85,869.11,830.92,858.92,79785,0
2006-09-27,866.17,883.4,855.63,876.74,95455,0
2006-09-28,873.22,883.2,863.21,869.49,84229,0
2006-09-29,863.03,879.09,853.82,865.18,71802,0
2006-10-02,861.65,868.52,844.25,847.75,65295,0
2006-10-03,833.07,833.07,808.41,811.91,105022,0
2006-10-04,816.4,823.67,784.36,811.35,152798,0
2006-10-05,826.23,844.45,824.85,840.93,135544,0
2006-10-06,836.41,852.28,819.77,844.25,94515,0
2006-10-09,850.32,863.85,831.92,833.27,80030,0
2006-10-10,828.39,860.28,825.86,847.75,81527,0
2006-10-11,843.84,853.82,827.78,838.19,80225,0
2006-10-12,843.07,856.55,839.32,855.63,80449,0
2006-10-13,861.29,875.56,858.34,869.11,85756,0
2006-10-16,872.61,889.45,869.31,886.92,84316,0
2006-10-17,886.31,887.94,861.29,874.01,77936,0
2006-10-18,874.98,883.58,856.17,870.66,77267,0
2006-10-19,876.15,895.55,867.95,895.14,83708,0
2006-10-20,900.85,900.85,878.34,888.48,103990,0
2006-10-23,882.65,899.25,869.31,882.45,80255,0
2006-10-24,878.12,922.19,873.22,917.88,112167,0
2006-10-25,912.98,945.07,907.47,932.33,109797,0
2006-10-26,938.84,951.53,933.12,950.15,109567,0
2006-10-27,948.39,964.85,942.34,946.83,78850,0
2006-10-30,938.84,962.3,933.71,951.91,91854,0
2006-10-31,950.58,974.06,945.84,973.68,93601,0
2006-11-01,976.93,978.37,954.69,964.65,105267,0
2006-11-02,955.45,965.64,937.21,949.76,82451,0
2006-11-03,961.91,1001.07,960.54,995.22,123945,0
2006-11-06,993.62,1000.5,977.76,996.75,77829,0
2006-11-07,1000.07,1007.32,985.01,997.18,68610,0
2006-11-08,987.54,1020.44,982.26,1018.86,64795,0
2006-11-09,1026.7,1048.44,1016.15,1025.14,82421,0
2006-11-10,1018.09,1020.06,996.17,1006.35,52925,0
2006-11-13,1000.3,1020.06,993.03,1012.02,61127,0
2006-11-14,1014.75,1030.08,1008.9,1028.28,91839,0
2006-11-15,1032.79,1053.14,1026.34,1041.8,71608,0
2006-11-16,1045.3,1048.22,1001.84,1003.98,69805,0
2006-11-17,1002.4,1025.75,998.49,1025.55,103719,0
2006-11-20,1019.65,1034.96,1005.76,1022.38,73105,0
2006-11-21,1026.9,1044.92,1023.17,1042.8,56510,0
2006-11-22,1039.41,1042.39,1011.64,1031.6,67476,0
2006-11-24,1033.54,1043.75,1030.45,1033.76,12983,0
2006-11-27,1036.29,1037.49,1009.13,1013.22,81287,0
2006-11-28,1016.15,1042.39,1015.77,1029.88,75582,0
2006-11-29,1039.61,1076.46,1032.97,1072.92,79719,0
2006-11-30,1068.99,1090.55,1060.18,1083.28,88208,0
2006-12-01,1076.06,1082.31,1054.11,1078.02,90496,0
2006-12-04,1070.95,1074.5,1053.55,1064.9,59258,0
2006-12-05,1073.91,1079.17,1039.82,1048.65,91584,0
2006-12-06,1046.52,1083.92,1042.19,1076.65,104235,0
2006-12-07,1068.02,1070.95,1042.19,1044.11,88131,0
2006-12-08,1053.93,1067.05,1043,1052.96,57189,0
2006-12-11,1049.03,1055.1,1039.07,1041.98,41535,0
2006-12-12,1041.17,1049.03,1019.85,1029.88,52986,0
2006-12-13,1034.96,1051.42,1029.88,1041.6,52455,0
2006-12-14,1049.41,1061.15,1042.39,1049.41,47786,0
2006-12-15,1046.52,1053.55,1033.54,1041.6,59074,0
2006-12-18,1039.61,1039.61,992.06,992.06,74744,0
2006-12-19,976.75,1020.28,966.2,1007.14,104863,0
2006-12-20,1009.47,1009.47,980.52,982.66,47888,0
2006-12-21,986.59,991.67,959.59,961.12,56796,0
2006-12-22,962.48,964.85,942.13,948.21,59171,0
2006-12-26,947.03,954.46,927.23,939.02,30487,0
2006-12-27,939.02,951.14,933.53,948.39,29787,0
2006-12-28,949.92,970.15,949.38,961.91,62941,0
2006-12-29,959.18,964.24,944.66,946.83,38879,0
2007-01-03,935.85,939.76,906.68,915.31,88381,0
2007-01-04,909.48,915.31,898.66,905.69,91834,0
2007-01-05,888.1,918.6,888.1,907.85,76470,0
2007-01-08,916.28,924.32,897.87,902.57,85424,0
2007-01-09,893.74,923.3,892.03,916.28,143155,0
2007-01-10,930.8,930.8,882.65,910.41,98693,0
2007-01-11,880.26,891.8,847.2,857.18,312174,0
2007-01-12,859.53,895.35,857.57,891.42,134089,0
2007-01-16,920.23,921.18,885.55,897.31,152568,0
2007-01-17,897.47,934.91,896.72,931.54,151311,0
2007-01-18,931.54,939.58,905.35,916.89,105788,0
2007-01-19,916.89,957.42,907.06,956.43,112024,0
2007-01-22,963.27,966.38,935.09,944.86,87712,0
2007-01-23,953.47,970.9,951.91,967.6,89817,0
2007-01-24,983.82,983.82,946.06,974.81,104373,0
2007-01-25,966,967.38,941.7,947.42,72476,0
2007-01-26,953.47,955.82,933.53,940.78,76174,0
2007-01-29,945.65,962.48,941.14,947.03,80419,0
2007-01-30,958.35,1007.75,955.82,1003.03,119364,0
2007-01-31,998.49,1014.75,982.66,1009.67,125304,0
2007-02-01,1014.55,1018.86,991.47,1006.94,99378,0
2007-02-02,1018.68,1021.23,997.39,1013.98,75531,0
2007-02-05,1018.86,1024.78,1010.46,1013.01,70525,0
2007-02-06,1019.65,1021.23,995.22,1012.83,83876,0
2007-02-07,1018.68,1024.96,1001.65,1013.01,76409,0
2007-02-08,1009.87,1023.56,995.22,1022.23,72706,0
2007-02-09,1018.48,1023.96,1000.3,1008.9,59386,0
2007-02-12,999.31,1003.24,992.67,1000.07,62433,0
2007-02-13,1009.29,1026.13,1007.32,1025.75,61017,0
2007-02-14,1033.38,1037.49,1017.1,1036.09,84550,0
2007-02-15,1029.27,1046.12,1015.16,1036.9,98847,0
2007-02-16,1038.3,1049.82,1033.76,1037.87,52751,0
2007-02-20,1028.86,1041.4,1014.16,1035.91,56107,0
2007-02-21,1030.99,1059.01,1021.03,1058.42,93193,0
2007-02-22,1062.13,1075.88,1051.02,1070.95,103515,0
2007-02-23,1075.88,1076.85,1058.22,1067.25,79157,0
2007-02-26,1076.85,1082.31,1056.07,1064.68,76271,0
2007-02-27,1040.43,1057.07,1012.4,1031.19,98075,0
2007-02-28,1034.8,1040,1009.13,1017.53,134283,0
2007-03-01,1007.32,1036.5,994.63,1025.14,78424,0
2007-03-02,1019.65,1027.51,993.62,1005.58,89061,0
2007-03-05,992.67,1027.08,987.18,1015.16,166088,0
2007-03-06,1025.34,1043.93,1022.02,1035.5,85495,0
2007-03-07,1035.5,1072.92,1023.96,1059.64,101906,0
2007-03-08,1066.44,1072.92,1034.58,1049.03,85960,0
2007-03-09,1056.28,1063.12,1037.08,1053.14,54324,0
2007-03-12,1047.09,1068.99,1043.75,1062.35,80751,0
2007-03-13,1052.33,1087.78,1039.07,1041.4,92667,0
2007-03-14,1044.11,1062.13,1035.1,1051.94,83146,0
2007-03-15,1049.41,1060.75,1041.4,1056.86,57159,0
2007-03-16,1063.93,1063.93,1043.93,1050.2,58808,0
2007-03-19,1058.63,1098.35,1058.63,1089.15,97677,0
2007-03-20,1089.74,1101.53,1072.33,1091.53,95859,0
2007-03-21,1096.61,1137.34,1094.66,1128.69,98057,0
2007-03-22,1162.02,1162.02,1122.26,1131.65,71709,0
2007-03-23,1135.56,1144.59,1130.68,1140.25,48700,0
2007-03-26,1149.08,1154.14,1129.12,1153.19,47138,0
2007-03-27,1146.15,1148.29,1130.84,1143.24,71429,0
2007-03-28,1152,1161.62,1144.18,1152.38,108137,0
2007-03-29,1161.03,1171.82,1147.14,1158.09,66383,0
2007-03-30,1151.3,1155.18,1141.25,1146.96,57659,0
2007-04-02,1145.74,1166.29,1141.43,1164.53,54728,0
2007-04-03,1161.03,1168.84,1145.56,1163.99,49768,0
2007-04-04,1159.67,1163.99,1146.55,1158.09,53455,0
2007-04-05,1161.62,1167.49,1151.09,1153.19,75183,0
2007-04-09,1159.06,1174.15,1148.29,1159.29,68738,0
2007-04-10,1163.2,1185.48,1160.42,1183.14,79571,0
2007-04-11,1179.25,1194.72,1174.74,1182.93,79546,0
2007-04-12,1188.06,1204.7,1176.52,1201.74,45299,0
2007-04-13,1201.74,1211.14,1192.37,1200.97,50504,0
2007-04-16,1193.73,1210.37,1185.3,1208.38,67461,0
2007-04-17,1215.25,1228.18,1206.03,1214.48,88120,0
2007-04-18,1207.45,1212.69,1197.61,1204.9,70878,0
2007-04-19,1196.05,1207.66,1190.41,1198.22,63949,0
2007-04-20,1203.32,1223.87,1194.9,1206.64,57343,0
2007-04-23,1208.79,1222.88,1204.29,1207.97,76085,0
2007-04-24,1207.97,1227.17,1207.84,1226.24,75423,0
2007-04-25,1228.59,1285.56,1225.43,1270.66,117350,0
2007-04-26,1262.85,1285.92,1238.35,1281.81,122831,0
2007-04-27,1273.57,1303.56,1266.55,1297.3,104452,0
2007-04-30,1298.07,1302.97,1234.64,1237.58,136386,0
2007-05-01,1235.41,1244.01,1210.95,1237.19,102269,0
2007-05-02,1243.06,1259.53,1235.61,1257.56,69218,0
2007-05-03,1254.63,1277.32,1249.14,1273.01,102162,0
2007-05-04,1274,1284.79,1246,1255.98,93356,0
2007-05-07,1252.44,1265.78,1243.43,1255.44,74304,0
2007-05-08,1265.17,1265.17,1229.72,1257.92,76604,0
2007-05-09,1257.92,1267.75,1239.72,1265.78,67052,0
2007-05-10,1270.84,1272.62,1230.76,1234.05,63921,0
2007-05-11,1240.9,1269.89,1236,1268.67,58724,0
2007-05-14,1269.89,1277.86,1256.55,1266.35,50917,0
2007-05-15,1268.67,1282.22,1257.34,1263.05,50994,0
2007-05-16,1265.78,1271.85,1245.21,1270.66,61817,0
2007-05-17,1272.24,1296.69,1265.78,1289.85,55951,0
2007-05-18,1301.95,1315.28,1290.24,1315.28,59789,0
2007-05-21,1316.45,1336.25,1305.88,1319,75785,0
2007-05-22,1319,1321.6,1290.24,1294.55,61321,0
2007-05-23,1299.02,1321.37,1294.55,1300.04,60340,0
2007-05-24,1304.71,1311.62,1251.67,1257.76,77094,0
2007-05-25,1274.41,1282.42,1263.48,1275.56,39423,0
2007-05-29,1268.67,1286.13,1262.85,1273.41,40515,0
2007-05-30,1261.47,1300.62,1257.92,1300.24,94367,0
2007-05-31,1298.27,1317.47,1286.13,1292.2,55186,0
2007-06-01,1301.03,1314.33,1293.58,1307.67,43250,0
2007-06-04,1304.91,1344.47,1302.36,1342.94,63793,0
2007-06-05,1336.25,1350.93,1326.27,1347.57,63457,0
2007-06-06,1338.22,1347.57,1302.97,1309.05,90132,0
2007-06-07,1299.02,1334.49,1283.78,1288.5,99638,0
2007-06-08,1283.57,1299.63,1270.66,1297.3,56772,0
2007-06-11,1293.76,1320.04,1288.29,1308.44,44069,0
2007-06-12,1295.54,1300.04,1273.41,1274.2,90058,0
2007-06-13,1282.02,1321.17,1277.55,1316.45,60673,0
2007-06-14,1322.37,1355.04,1321.37,1355.04,78401,0
2007-06-15,1360.33,1374.62,1353.87,1372.09,90056,0
2007-06-18,1376,1381.87,1361.7,1376,51786,0
2007-06-19,1366.58,1386.99,1356.22,1379.95,55565,0
2007-06-20,1382.3,1393.07,1339.19,1341.18,61056,0
2007-06-21,1350.93,1399.86,1346.03,1398.1,86774,0
2007-06-22,1400.07,1409.69,1374.42,1403.43,113821,0
2007-06-25,1390.06,1408.11,1377.76,1393.2,90772,0
2007-06-26,1399.86,1402.82,1357.98,1369.52,88331,0
2007-06-27,1360.73,1393.07,1346.03,1385.75,120595,0
2007-06-28,1393.41,1406.35,1364.23,1369.11,56285,0
2007-06-29,1378.93,1404.38,1373.24,1387.74,56500,0
2007-07-02,1391.08,1405.4,1378.35,1401.45,66592,0
2007-07-03,1407.52,1421.43,1401.11,1412.19,30299,0
2007-07-05,1417.32,1433.37,1405.19,1428.45,67706,0
2007-07-06,1438.09,1458.21,1434.12,1446.85,66495,0
2007-07-09,1456.68,1481.31,1453.74,1472.51,67201,0
2007-07-10,1467.65,1492.9,1453.9,1473.32,65785,0
2007-07-11,1460.56,1484.68,1456.25,1479.57,67854,0
2007-07-12,1488.97,1495.22,1458.21,1481.54,67634,0
2007-07-13,1457.65,1502.67,1454.13,1492.69,47431,0
2007-07-16,1492.9,1503.28,1467.43,1480.59,59606,0
2007-07-17,1482.13,1512.25,1476.25,1478.99,85352,0
2007-07-18,1475.26,1524.22,1471.74,1521.28,68942,0
2007-07-19,1525.16,1556.51,1513.29,1552.4,77836,0
2007-07-20,1554.54,1565.11,1505.63,1513.29,77996,0
2007-07-23,1566.33,1566.33,1513.29,1524.8,77609,0
2007-07-24,1509.74,1510.49,1471.54,1477.61,70235,0
2007-07-25,1485.4,1524.8,1441.39,1505.63,99930,0
2007-07-26,1487.97,1487.97,1360.91,1397.72,134285,0
2007-07-27,1404.15,1427.91,1367.39,1368.18,108162,0
2007-07-30,1372.86,1375.43,1315.91,1358.97,113828,0
2007-07-31,1407.09,1407.09,1339.37,1339.55,65311,0
2007-08-01,1339.55,1346.03,1271.25,1299.63,117469,0
2007-08-02,1308.84,1332.53,1285.92,1302.16,98858,0
2007-08-03,1304.55,1311.98,1250.54,1262.44,90039,0
2007-08-06,1258.94,1270.27,1222.49,1253.25,116032,0
2007-08-07,1245.59,1288.7,1229.18,1269.28,125508,0
2007-08-08,1255.01,1301.44,1237.98,1281.63,107594,0
2007-08-09,1248.1,1288.11,1223.28,1223.28,100513,0
2007-08-10,1207.45,1297.3,1195.46,1275.56,92032,0
2007-08-13,1295.14,1329.19,1292.38,1301.03,62843,0
2007-08-14,1310.78,1319.41,1257.56,1259.91,58568,0
2007-08-15,1262.05,1279.69,1213.89,1216.62,59681,0
2007-08-16,1184.51,1207.05,1111.1,1151.09,143430,0
2007-08-17,1154.14,1224.64,1154.14,1207.45,123588,0
2007-08-20,1205.47,1234.46,1174.74,1218.56,79806,0
2007-08-21,1207.66,1218.2,1191.35,1195.31,66327,0
2007-08-22,1206.03,1237.4,1201.38,1228.77,57644,0
2007-08-23,1241.1,1260.88,1226.58,1255.44,46709,0
2007-08-24,1256.16,1272.06,1243.81,1269.1,49686,0
2007-08-27,1270.09,1287.3,1261.87,1271.85,42041,0
2007-08-28,1260.88,1267.95,1241.28,1244.01,42929,0
2007-08-29,1253.25,1277.86,1238.55,1275.96,52424,0
2007-08-30,1259.3,1275.56,1244.01,1268.33,46964,0
2007-08-31,1285.34,1292.38,1273.41,1281.41,43440,0
2007-09-04,1275.15,1318.82,1275.15,1306.49,52158,0
2007-09-05,1301.03,1319.64,1286.94,1316.09,52761,0
2007-09-06,1316.27,1339.55,1316.27,1325.48,48047,0
2007-09-07,1306.9,1316.09,1297.12,1301.77,34052,0
2007-09-10,1298.7,1298.7,1273.19,1286.94,56679,0
2007-09-11,1290.03,1294.55,1239.93,1273.01,91977,0
2007-09-12,1273.19,1284,1257.92,1266.01,53445,0
2007-09-13,1268.67,1287.12,1260.07,1270.09,50008,0
2007-09-14,1260.88,1267.75,1250.11,1256.95,52153,0
2007-09-17,1248.53,1253.05,1223.69,1237.98,35993,0
2007-09-18,1246.99,1259.91,1217.41,1255.01,51500,0
2007-09-19,1266.35,1309.84,1266.35,1295.93,62879,0
2007-09-20,1297.12,1313.15,1290.24,1307.28,37357,0
2007-09-21,1307.46,1331.35,1307.46,1311.8,58936,0
2007-09-24,1310.78,1313.54,1277.55,1286.13,38133,0
2007-09-25,1273.19,1278.09,1262.05,1268.67,35646,0
2007-09-26,1279.49,1288.11,1244.22,1253.05,45600,0
2007-09-27,1261.26,1262.64,1243.61,1252.21,46489,0
2007-09-28,1258.13,1266.16,1229.52,1230.35,42250,0
2007-10-01,1224.64,1248.33,1207.45,1237.4,81323,0
2007-10-02,1231.07,1243.25,1220.94,1240.31,69442,0
2007-10-03,1236.43,1256.55,1223.87,1249.7,55259,0
2007-10-04,1247.2,1255.6,1222.31,1248.73,48021,0
2007-10-05,1249.32,1259.12,1232.09,1252.64,46295,0
2007-10-08,1239.93,1243.25,1210.95,1213.69,37724,0
2007-10-09,1218.75,1250.11,1209.8,1245.77,53461,0
2007-10-10,1236,1259.71,1230.35,1252.21,61199,0
2007-10-11,1263.66,1309.84,1246.43,1266.35,74346,0
2007-10-12,1267.75,1282.6,1244.44,1253.25,36310,0
2007-10-15,1269.28,1272.24,1252.05,1260.65,40958,0
2007-10-16,1211.77,1223.08,1170.04,1174.74,178688,0
2007-10-17,1176.52,1186.68,1162.38,1173.34,96676,0
2007-10-18,1173.54,1174.74,1143.98,1156.69,96936,0
2007-10-19,1146.76,1150.87,1105.46,1106.79,138307,0
2007-10-22,1085.23,1122.26,1078.61,1110.09,100057,0
2007-10-23,1121.31,1122.26,1089.54,1108.55,79840,0
2007-10-24,1101.53,1123.82,1088.79,1116.59,86149,0
2007-10-25,1123.03,1161.62,1107.02,1155.77,106043,0
2007-10-26,1160.62,1166.11,1111.1,1128.54,119696,0
2007-10-29,1119.5,1136.75,1091.68,1096,96558,0
2007-10-30,1094.26,1094.26,1049.41,1052.96,91380,0
2007-10-31,1074.5,1100.92,1057.45,1070.35,125799,0
2007-11-01,1056.64,1078.23,1035.5,1053.7,105287,0
2007-11-02,1060.18,1082.11,1035.71,1070.95,91430,0
2007-11-05,1061.36,1062.74,1033.38,1038.08,88058,0
2007-11-06,1043.54,1052.15,1019.47,1033.76,92311,0
2007-11-07,1022.38,1038.08,1001.65,1005.18,91208,0
2007-11-08,1010.03,1013.22,978.94,1004.61,98280,0
2007-11-09,998.49,1009.87,979.91,987.75,81203,0
2007-11-12,971.49,973.07,935.45,942.13,133008,0
2007-11-13,946.65,974.6,939.76,966.2,93182,0
2007-11-14,974.26,983.82,943.71,944.66,109542,0
2007-11-15,945.45,946.26,910.59,918.4,115182,0
2007-11-16,929.42,960.33,921.18,956.81,120290,0
2007-11-19,978.76,993.23,943.71,957.98,151055,0
2007-11-20,959.38,978.76,959.38,976.43,117864,0
2007-11-21,993.62,1008.9,962.3,969.73,136203,0
2007-11-23,973.68,1010.26,969.16,991.85,53018,0
2007-11-26,1017.89,1031.98,988.33,990.09,99710,0
2007-11-27,979.14,983.82,944.1,956.43,131800,0
2007-11-28,965.64,979.14,943.33,963.7,107267,0
2007-11-29,978.94,986.39,958.35,984.04,80362,0
2007-11-30,992.06,992.06,947.8,957.24,104432,0
2007-12-03,958.77,978.37,950.96,973.27,65957,0
2007-12-04,962.88,987.38,962.88,987.38,81370,0
2007-12-05,1001.84,1014.16,978.76,988.94,91206,0
2007-12-06,989.71,1022.23,989.71,1012.4,110433,0
2007-12-07,1016.33,1020.44,1006.35,1011.27,49793,0
2007-12-10,1012.02,1024.78,1006.51,1018.3,62270,0
2007-12-11,1022.79,1027.87,981.69,983.66,67635,0
2007-12-12,1004.21,1031.82,1001.84,1025.14,80930,0
2007-12-13,1018.48,1058.63,1008.75,1057.07,89646,0
2007-12-14,1057.81,1058.85,1040.43,1054.54,90816,0
2007-12-17,1047.47,1048.22,1012.83,1013.22,113722,0
2007-12-18,1024.39,1034.8,1011.84,1034.19,46388,0
2007-12-19,1033.97,1072.51,1033.54,1056.28,90990,0
2007-12-20,1059.64,1062.74,1035.71,1062.74,65088,0
2007-12-21,1075.88,1103.67,1074.86,1094.26,86010,0
2007-12-24,1106.18,1108.73,1085.05,1091.91,37215,0
2007-12-26,1093.11,1116.03,1086.65,1113.45,32183,0
2007-12-27,1111.1,1114.78,1097.04,1101.33,33649,0
2007-12-28,1114.4,1115.8,1094.87,1100.31,33855,0
2007-12-31,1094.66,1100.31,1072.92,1074.09,44939,0
2008-01-02,1072.15,1115.8,1072.15,1109.73,46929,0
2008-01-03,1109.73,1115.8,1096.43,1101.33,42923,0
2008-01-04,1087.01,1087.39,1062.13,1068.4,53696,0
2008-01-07,1073.3,1073.69,1026.13,1039.82,68745,0
2008-01-08,1048.44,1059.64,1013.6,1016.33,52956,0
2008-01-09,1011.84,1040.43,1004.97,1035.71,60019,0
2008-01-10,1027.87,1040.61,1012.2,1035.71,68217,0
2008-01-11,1025.55,1063.93,1021.03,1041.8,71010,0
2008-01-14,1051.22,1071.56,1048.65,1064.9,56993,0
2008-01-15,1055.53,1056.64,1032.41,1047.09,100780,0
2008-01-16,1040.83,1056.07,1004.41,1016.15,82830,0
2008-01-17,1018.86,1040.43,971.92,983.05,71432,0
2008-01-18,988.74,1000.68,959.59,994.84,70530,0
2008-01-22,953.11,992.67,953.11,963.09,101003,0
2008-01-23,930.01,964.85,906.88,943.89,167086,0
2008-01-24,950.76,979.71,949,968.94,102169,0
2008-01-25,979.91,1013.44,963.27,974.6,64125,0
2008-01-28,976.75,1012.02,970.9,1004.21,84865,0
2008-01-29,1011.64,1022.02,998.72,1007.14,41608,0
2008-01-30,1003.24,1025.75,992.46,1001.47,55217,0
2008-01-31,994,1045.1,978.94,1036.9,105062,0
2008-02-01,1094.26,1094.26,1038.3,1065.31,159336,0
2008-02-04,1069.19,1074.5,1024.19,1042.57,90910,0
2008-02-05,1022.02,1042.8,1005.76,1011.45,80461,0
2008-02-06,1022.02,1023.56,985.17,988.33,91050,0
2008-02-07,984.25,1003.44,969.16,1002.4,84725,0
2008-02-08,995.96,1011.45,983.05,1007.53,111026,0
2008-02-11,1010.46,1043.93,1006.51,1041.01,69235,0
2008-02-12,1047.47,1061.56,1006.74,1018.48,92637,0
2008-02-13,1022.97,1054.9,1009.29,1052.73,65837,0
2008-02-14,1056.28,1059.85,1024.55,1034.8,61228,0
2008-02-15,1024.55,1055.33,1019.06,1055.33,69126,0
2008-02-19,1073.91,1087.01,1062.13,1067.86,70816,0
2008-02-20,1064.68,1086.65,1050.2,1083.28,72765,0
2008-02-21,1087.39,1096,1055.53,1061.76,64076,0
2008-02-22,1062.74,1077.01,1038.08,1074.5,58976,0
2008-02-25,1082.31,1120.11,1075.67,1117,78380,0
2008-02-26,1110.7,1142.26,1104.65,1130.84,61106,0
2008-02-27,1117.15,1131.83,1113.84,1119.71,55895,0
2008-02-28,1117.97,1145.18,1114.4,1135.92,53440,0
2008-02-29,1122.82,1122.82,1091.68,1099.36,55349,0
2008-03-03,1102.68,1130.68,1088.61,1113.45,47482,0
2008-03-04,1112.46,1124.43,1078.77,1092.93,61051,0
2008-03-05,1119.1,1119.1,1094.46,1110.29,59508,0
2008-03-06,1105.8,1115.8,1077.41,1078.77,43613,0
2008-03-07,1071.14,1080.75,1051.22,1060.39,48654,0
2008-03-10,1059.44,1066.05,1036.5,1039.41,47514,0
2008-03-11,1065.45,1076.85,1046.88,1060.75,62003,0
2008-03-12,1065.11,1067.86,1015.97,1016.94,87076,0
2008-03-13,1006.35,1044.11,993.23,1039.41,46272,0
2008-03-14,1047.47,1051.42,1011.84,1023.17,56599,0
2008-03-17,999.31,1010.85,965.84,978.37,52665,0
2008-03-18,999.89,1012.83,983.05,1007.75,60251,0
2008-03-19,992.26,1005.76,957.24,958.57,70145,0
2008-03-20,949.38,965.64,935.09,958.95,86053,0
2008-03-24,962.88,1029.07,962.88,1016.33,75394,0
2008-03-25,1015.77,1051.02,1014.16,1042.8,57830,0
2008-03-26,1037.65,1047.09,1027.87,1032.61,74525,0
2008-03-27,1046.52,1079.56,1037.65,1057.63,66485,0
2008-03-28,1061.15,1067.25,1042.39,1053.14,49743,0
2008-03-31,1059.21,1080.57,1054.7,1078.97,56675,0
2008-04-01,1091.14,1107.35,1062.94,1107.35,53404,0
2008-04-02,1105.64,1138.13,1094.66,1129.3,47078,0
2008-04-03,1119.5,1135.92,1110.7,1117.36,37773,0
2008-04-04,1119.91,1139.26,1113.45,1122.05,42111,0
2008-04-07,1130.68,1149.08,1118.55,1133.62,45085,0
2008-04-08,1125.8,1158.68,1121.31,1135.56,47635,0
2008-04-09,1135.92,1139.13,1094.26,1096.2,84969,0
2008-04-10,1091.53,1104.24,1081.34,1104.24,46288,0
2008-04-11,1094.46,1095.64,1078.97,1084.89,32009,0
2008-04-14,1088.79,1103.25,1078.23,1100.69,45322,0
2008-04-15,1104.24,1127.72,1102.27,1124.58,60319,0
2008-04-16,1131.04,1160.04,1112.07,1160.04,51197,0
2008-04-17,1157.71,1202.94,1151.09,1198.04,116339,0
2008-04-18,1210.37,1227.6,1187.45,1225.07,77231,0
2008-04-21,1218.02,1264.97,1213.89,1264.97,70004,0
2008-04-22,1252.05,1252.05,1230.76,1241.91,65777,0
2008-04-23,1241.91,1248.1,1193.73,1210.14,63932,0
2008-04-24,1208.99,1226.58,1175.14,1222.49,76377,0
2008-04-25,1228.18,1246.43,1216.62,1239.14,55515,0
2008-04-28,1245.21,1245.21,1214.66,1239.14,48451,0
2008-04-29,1231.3,1235.41,1218.97,1228.18,85474,0
2008-04-30,1236.43,1290.82,1232.9,1276.94,112095,0
2008-05-01,1270.66,1270.66,1230.76,1238.55,81333,0
2008-05-02,1242.86,1275.76,1242.86,1272.44,78577,0
2008-05-05,1219.76,1229.18,1117.56,1146.35,278115,0
2008-05-06,1143.24,1169.25,1119.91,1129.3,146477,0
2008-05-07,1133.21,1163.99,1105.8,1150.66,146557,0
2008-05-08,1151.61,1155.54,1133.62,1150.26,117441,0
2008-05-09,1154.55,1172.23,1126.75,1170.38,99709,0
2008-05-12,1169.63,1173.95,1139.26,1147.14,62685,0
2008-05-13,1143.35,1177.85,1127.93,1174.74,77860,0
2008-05-14,1180.02,1189.59,1156.33,1160.42,66834,0
2008-05-15,1168.44,1222.67,1168.44,1216.44,92309,0
2008-05-16,1249.7,1264.56,1217.62,1255.01,87214,0
2008-05-19,1253.05,1320.76,1250.72,1300.04,88996,0
2008-05-20,1295.34,1326.07,1283.57,1320.99,58754,0
2008-05-21,1314.71,1366.58,1314.71,1334.9,97594,0
2008-05-22,1333.91,1344.07,1289.06,1313.15,74041,0
2008-05-23,1313.15,1324.87,1270.48,1294.93,59730,0
2008-05-27,1300.44,1323.16,1273.01,1317.85,82162,0
2008-05-28,1305.88,1339.96,1296.9,1334.11,112350,0
2008-05-29,1326.27,1346.85,1296.9,1308.23,88341,0
2008-05-30,1313.15,1351.9,1297.66,1337.81,71400,0
2008-06-02,1333.5,1333.5,1290.82,1304.35,84412,0
2008-06-03,1300.04,1328.26,1280.07,1285.92,83409,0
2008-06-04,1275.15,1331.72,1270.84,1301.23,93556,0
2008-06-05,1312.16,1374.62,1308.66,1374.05,67903,0
2008-06-06,1383.85,1396.77,1343.68,1344.47,69466,0
2008-06-09,1354.07,1376.76,1329.57,1342.74,66504,0
2008-06-10,1342.74,1355.65,1296.9,1315.71,94282,0
2008-06-11,1316.09,1333.91,1282.22,1320.04,90820,0
2008-06-12,1322.93,1328.44,1278.09,1284.79,79796,0
2008-06-13,1291.23,1315.12,1280.28,1287.89,71728,0
2008-06-16,1285.72,1308.84,1276.94,1295.34,67234,0
2008-06-17,1292.38,1310.78,1274.79,1286.71,84356,0
2008-06-18,1277.7,1319.64,1277.7,1315.48,86824,0
2008-06-19,1317.67,1341.18,1256.16,1268.49,105076,0
2008-06-20,1271.85,1297.66,1246.79,1249.55,101088,0
2008-06-23,1247.38,1290.82,1247.38,1280.84,67409,0
2008-06-24,1277.55,1277.86,1249.7,1256.16,54583,0
2008-06-25,1255.78,1269.48,1209.98,1257.13,79099,0
2008-06-26,1247.94,1273.41,1226.96,1260.65,77725,0
2008-06-27,1263.05,1276.17,1243.43,1257.76,58756,0
2008-06-30,1263.82,1293.58,1259.91,1273.19,59951,0
2008-07-01,1267.34,1271.25,1235.61,1265.78,67719,0
2008-07-02,1268.67,1289.42,1198.6,1199.96,91532,0
2008-07-03,1194.72,1210.95,1159.47,1174.74,48894,0
2008-07-07,1177.06,1198.83,1153.19,1169.63,75072,0
2008-07-08,1156.33,1162.02,1116.77,1143.57,90901,0
2008-07-09,1146.15,1193.52,1140.05,1146.96,81071,0
2008-07-10,1153.19,1177.29,1126.75,1174.94,71697,0
2008-07-11,1167.31,1217.01,1161.62,1183.54,57881,0
2008-07-14,1194.72,1221.12,1179.82,1189.19,48694,0
2008-07-15,1181.58,1187.45,1141.63,1160.83,65638,0
2008-07-16,1160.24,1163.99,1107.35,1146.55,83542,0
2008-07-17,1142.42,1191.74,1126.59,1147.89,87759,0
2008-07-18,1160.24,1193.52,1148.68,1152.99,61069,0
2008-07-21,1157.89,1193.73,1132.06,1190.99,49483,0
2008-07-22,1179.43,1194.09,1143.98,1153.6,68418,0
2008-07-23,1152.38,1168.3,1116.03,1123.64,98571,0
2008-07-24,1126.59,1149.47,1092.29,1129.73,99120,0
2008-07-25,1131.43,1154.14,1120.29,1133.39,56544,0
2008-07-28,1140.66,1149.85,1113.84,1134.61,65125,0
2008-07-29,1132.06,1157.48,1118.92,1145.18,84480,0
2008-07-30,1152.61,1211.77,1139.89,1210.37,76942,0
2008-07-31,1185.3,1215.25,1170.24,1173.54,74133,0
2008-08-01,1168.44,1168.44,1077.41,1087.01,162494,0
2008-08-04,1096.81,1099.56,1054.7,1063.53,126699,0
2008-08-05,1065.45,1082.9,1042.19,1079.35,85527,0
2008-08-06,1091.53,1097.76,1052.33,1089.54,94339,0
2008-08-07,1088,1108.35,1079.99,1083.1,54744,0
2008-08-08,1069.42,1095.05,1035.91,1076.24,68505,0
2008-08-11,1075.67,1097.76,1062.74,1090.35,53750,0
2008-08-12,1093.65,1106.79,1072.51,1074.86,46387,0
2008-08-13,1077.62,1129.91,1075.67,1117.97,63150,0
2008-08-14,1099.16,1125.8,1099.16,1108.73,42716,0
2008-08-15,1107.02,1107.02,1072.92,1094.08,38326,0
2008-08-18,1104.44,1113.25,1069.19,1073.91,44046,0
2008-08-19,1074.09,1103.06,1070.95,1098.98,38457,0
2008-08-20,1110.49,1125.4,1087.19,1125.4,48324,0
2008-08-21,1155.18,1168.1,1121.47,1158.86,50921,0
2008-08-22,1160.04,1160.04,1113.25,1124.04,31848,0
2008-08-25,1134.05,1137.14,1101.33,1114.06,27009,0
2008-08-26,1120.9,1141.07,1115.39,1137.52,25773,0
2008-08-27,1145.18,1172.43,1145.18,1169.02,46064,0
2008-08-28,1177.29,1180.81,1148.68,1175.32,46227,0
2008-08-29,1179.03,1187.85,1164.73,1187.85,44891,0
2008-09-02,1168.64,1168.64,1123.43,1126.59,67566,0
2008-09-03,1124.25,1133.39,1081.34,1086.83,68092,0
2008-09-04,1086.83,1096.43,1057.45,1089.36,72201,0
2008-09-05,1085.65,1098.98,1057.63,1070.55,54889,0
2008-09-08,1070.73,1101.87,1063.73,1079.56,83299,0
2008-09-09,1075.88,1113.68,1039.07,1070.95,194791,0
2008-09-10,1068.61,1116.03,1059.98,1106.18,135396,0
2008-09-11,1101.66,1127.32,1083.1,1126.95,117008,0
2008-09-12,1123.03,1178.62,1116.03,1162.02,74297,0
2008-09-15,1131.83,1164.91,1096.43,1116.77,92505,0
2008-09-16,1025.34,1143.57,1025.34,1137.52,150113,0
2008-09-17,1130.48,1170.24,1076.65,1093.26,80696,0
2008-09-18,1107.78,1158.86,1090.15,1150.05,91896,0
2008-09-19,1169.63,1225.23,1155.38,1221.91,104345,0
2008-09-22,1222.31,1259.3,1199.57,1226.96,53145,0
2008-09-23,1234.64,1236,1171.39,1188.06,65136,0
2008-09-24,1188.44,1208.99,1137.91,1148.68,65030,0
2008-09-25,1152.61,1167.89,1123.23,1140.66,70368,0
2008-09-26,1115.21,1132.26,1098.75,1119.71,76737,0
2008-09-29,1104.24,1107.99,991.47,1019.06,121134,0
2008-09-30,1034.37,1089.74,1028.05,1083.92,64204,0
2008-10-01,1066.64,1082.9,1032.79,1049.03,81959,0
2008-10-02,1044.92,1044.92,971.13,977.36,96190,0
2008-10-03,986.59,1034.37,967.81,976.23,71772,0
2008-10-06,936.26,951.35,843.43,923.93,97309,0
2008-10-07,950.15,956.43,858.52,858.52,81236,0
2008-10-08,838.4,902.98,802.92,855.42,111369,0
2008-10-09,875.97,890.85,790.01,790.01,77024,0
2008-10-10,760.04,773.16,674.3,718.54,157351,0
2008-10-13,748.28,842.66,735.77,842.66,75516,0
2008-10-14,867.14,891.42,786.69,838.4,83455,0
2008-10-15,815.84,834.29,743.99,763.59,116094,0
2008-10-16,765.55,781.15,689.36,739.47,182444,0
2008-10-17,718.13,759.07,700.11,721.09,146998,0
2008-10-20,727.12,781.15,724.03,780.77,77339,0
2008-10-21,772.57,818.01,750.67,780.59,66717,0
2008-10-22,763.38,774.15,690.34,714.23,73562,0
2008-10-23,718.72,741.82,665.68,712.31,94452,0
2008-10-24,675.48,707.79,654.73,702.64,95202,0
2008-10-27,659.24,702.85,636.91,682.68,104296,0
2008-10-28,699.93,766.14,666.45,766.14,108474,0
2008-10-29,769.03,839.73,756.52,797.05,101361,0
2008-10-30,817.04,841.87,775.15,836.61,54292,0
2008-10-31,806.63,877.91,788.65,853.82,71234,0
2008-11-03,849.73,856.78,808.64,816.04,53169,0
2008-11-04,834.83,902.75,834.83,898.08,78987,0
2008-11-05,882.02,899.84,852.28,875.36,69467,0
2008-11-06,867.95,876.94,802.31,816.22,71308,0
2008-11-07,822.91,844.45,804.89,835.21,41815,0
2008-11-10,872.83,881.03,800.98,819.36,37952,0
2008-11-11,790.8,810.74,776.86,792.96,74531,0
2008-11-12,771.24,785.11,728.52,734.21,60846,0
2008-11-13,740.1,803.71,685.25,803.71,81120,0
2008-11-14,780.07,825.44,750.83,779.05,107601,0
2008-11-17,773.57,780.77,727.95,728.7,69641,0
2008-11-18,730.69,745.16,704.65,733.44,88904,0
2008-11-19,732.79,744.6,686.63,688.21,64125,0
2008-11-20,676.06,691.1,614.94,615.59,105588,0
2008-11-21,643.5,672.34,614.35,668.97,87153,0
2008-11-24,690.34,743.58,673.29,729.33,69007,0
2008-11-25,735.36,757.31,711.49,741.44,102186,0
2008-11-26,732.06,790.98,728.93,789.37,47013,0
2008-11-28,775.92,777.86,759.25,772.94,16519,0
2008-12-01,737.33,737.71,686.63,686.81,88075,0
2008-12-02,698.55,726.42,679.2,695.42,74696,0
2008-12-03,674.3,702.85,655.31,689.18,80752,0
2008-12-04,666.06,691.33,627.29,643.16,51490,0
2008-12-05,629.05,682.55,618.89,680.22,72775,0
2008-12-08,697.22,747.92,696.82,732.63,77423,0
2008-12-09,725.58,760.81,715.04,728.32,59171,0
2008-12-10,762.39,778.26,742.84,772.57,38067,0
2008-12-11,775.15,795.88,739.11,747.92,47311,0
2008-12-12,705.98,743.4,701.13,735,59206,0
2008-12-15,743.99,784.54,731.66,747.71,39348,0
2008-12-16,759.25,796.49,754.58,795.09,37469,0
2008-12-17,785.11,826.23,778.26,799.35,53453,0
2008-12-18,800.8,800.8,736.17,743.76,69853,0
2008-12-19,743.76,776.68,739.9,756.14,61969,0
2008-12-22,757.69,760.04,709.94,722.63,35038,0
2008-12-23,736.35,743.4,710.55,718.13,33612,0
2008-12-24,713.86,733.44,709.55,728.32,15927,0
2008-12-26,732.79,751.24,725.18,748.91,15761,0
2008-12-29,765.73,770.61,746.72,755.93,29503,0
2008-12-30,754.96,775.33,743.4,773.95,39465,0
2008-12-31,769.46,797.8,760.65,788.47,40409,0
2009-01-02,797.05,834.08,781.15,823.27,41684,0
2009-01-05,814.48,872.43,805.29,845.4,60115,0
2009-01-06,867.75,876.74,845.04,852.06,53645,0
2009-01-07,841.87,841.87,796.87,809.99,47276,0
2009-01-08,819.77,819.77,793.91,818.93,31196,0
2009-01-09,820.74,820.74,769.66,777.86,35328,0
2009-01-12,756.34,765.73,744.37,753.02,40368,0
2009-01-13,752.21,787.84,752.21,783.93,43341,0
2009-01-14,769.03,771.4,726.94,733.62,69115,0
2009-01-15,717.77,762.39,717.77,750.47,40970,0
2009-01-16,742.23,766.7,730.51,753.99,54999,0
2009-01-20,747.55,763,704.88,705.83,36213,0
2009-01-21,714.23,759.66,709.73,755.35,63105,0
2009-01-22,743.22,755.35,712.08,722.11,46774,0
2009-01-23,706.98,780.77,689.36,760.22,63680,0
2009-01-26,756.52,799.35,753.58,769.23,51467,0
2009-01-27,776.12,789.37,758.89,784.9,60225,0
2009-01-28,832.07,841.67,816.61,834.83,122997,0
2009-01-29,821.33,842.08,800.39,827.96,82874,0
2009-01-30,833.07,853.05,809.61,814.66,88541,0
2009-02-02,791.95,815.27,779.64,790.39,86695,0
2009-02-03,799.22,799.22,772.37,790.01,102031,0
2009-02-04,796.1,827.22,787.66,815.05,57957,0
2009-02-05,809.99,847.56,797.05,841.29,42796,0
2009-02-06,838.78,859.33,825.25,852.67,59952,0
2009-02-09,867.75,889.25,847.75,861.65,60978,0
2009-02-10,863.44,875.16,816.04,825.03,49965,0
2009-02-11,836.82,853.23,799.78,824.46,44686,0
2009-02-12,805.88,823.09,793.91,822.52,54320,0
2009-02-13,828.78,844.63,819.56,822.32,35989,0
2009-02-17,792.76,805.88,783.35,794.3,74106,0
2009-02-18,768.46,776.86,735.36,746.54,92969,0
2009-02-19,763.95,770.43,743.58,748.28,56659,0
2009-02-20,731.25,752.79,709.55,735.56,46654,0
2009-02-23,742.45,748.91,693.65,695.42,58418,0
2009-02-24,708.15,744.19,696.64,739.31,73866,0
2009-02-25,737.71,746.34,702.1,715.4,63583,0
2009-02-26,730.3,742.45,715.81,718,67080,0
2009-02-27,702.1,718.72,690.34,691.53,85239,0
2009-03-02,663.53,669.99,618.89,620.83,105127,0
2009-03-03,633.36,651.56,620.83,629.25,77376,0
2009-03-04,641,677.01,641,662.34,70174,0
2009-03-05,648.04,665.29,611.05,617.72,79341,0
2009-03-06,633.16,643.93,608.68,627.9,71437,0
2009-03-09,613.2,657.03,613.2,629.05,57944,0
2009-03-10,643.37,669.63,643.37,657.03,69412,0
2009-03-11,658.86,659.06,621.04,628.49,79709,0
2009-03-12,630.63,675.66,625.35,669.79,61431,0
2009-03-13,672.34,690.76,669.4,676.06,55190,0
2009-03-16,680.96,713.46,667.26,688.01,51185,0
2009-03-17,687.6,723.46,676.06,723.03,58724,0
2009-03-18,717.59,758.1,704.45,747.33,69503,0
2009-03-19,757.69,806.42,749.47,775.92,87145,0
2009-03-20,776.28,776.28,710.91,717.18,89573,0
2009-03-23,733.01,775.15,728.7,775.15,72881,0
2009-03-24,763.59,763.59,741.21,744.37,59024,0
2009-03-25,743.04,771.81,728.52,756.7,61368,0
2009-03-26,775.15,778.26,748.1,762.77,78860,0
2009-03-27,744.8,772.37,736.17,759.07,62511,0
2009-03-30,735.99,747.15,715.22,729.49,38983,0
2009-03-31,740.26,753.02,723.66,726.94,63037,0
2009-04-01,709.55,753.99,697.97,745.16,50364,0
2009-04-02,766.14,801.41,764.54,781.95,74267,0
2009-04-03,782.6,801.61,758.89,797.44,50543,0
2009-04-06,782.37,784.9,765.33,778.26,34262,0
2009-04-07,754.96,765.33,744.37,749.29,41423,0
2009-04-08,756.14,766.91,737.33,766.52,39535,0
2009-04-09,794.3,818.39,783.35,817.24,47647,0
2009-04-13,805.5,825.25,787.07,818.01,50462,0
2009-04-14,814.85,831.53,792.96,818.01,49818,0
2009-04-15,816.4,820.92,801.91,814.85,39814,0
2009-04-16,825.03,843.27,806.42,836.23,55256,0
2009-04-17,839.73,853.23,833.65,844.85,56370,0
2009-04-20,827.96,834.08,804.89,810.94,44047,0
2009-04-21,805.09,866.37,801.75,862.63,69942,0
2009-04-22,850.68,886.92,847,864.59,74025,0
2009-04-23,881.62,881.62,822.52,850.88,66402,0
2009-04-24,862.85,892.61,862.85,885.55,36738,0
2009-04-27,862.06,864.39,839.53,851.85,36035,0
2009-04-28,836.95,853.05,829.95,838.19,51711,0
2009-04-29,845.4,865.4,833.27,854.02,47063,0
2009-04-30,866.17,877.28,825.25,846.8,69802,0
2009-05-01,846.8,874.98,825.64,858.52,64960,0
2009-05-04,875.16,893.18,849.33,889.45,51031,0
2009-05-05,889.45,889.45,848.94,869.11,56842,0
2009-05-06,885.34,908.46,873.83,903.59,55940,0
2009-05-07,916.1,926.28,858.34,872.43,55181,0
2009-05-08,878.34,928.04,878.34,923.93,51423,0
2009-05-11,908.08,908.67,882.02,891.8,59578,0
2009-05-12,900.65,909.8,872.04,905.69,79345,0
2009-05-13,937.21,937.21,860.28,864.21,112723,0
2009-05-14,859.92,860.48,830.34,852.28,67615,0
2009-05-15,844.04,858.52,827.96,839.53,71365,0
2009-05-18,851.65,877.51,850.32,874.39,56676,0
2009-05-19,880.87,905.35,876.15,895.14,59195,0
2009-05-20,905.69,928.43,891.62,893.36,58890,0
2009-05-21,881.41,881.41,844.85,859.92,49240,0
2009-05-22,864.59,874.23,851.09,860.66,33935,0
2009-05-26,850.88,897.47,841.49,890.24,47962,0
2009-05-27,889.88,917.88,889.88,895.14,59665,0
2009-05-28,911.4,945.65,901.06,934.52,71988,0
2009-05-29,940.96,948.61,925.49,933.33,73219,0
2009-06-01,957.62,982.08,951.14,966.79,72684,0
2009-06-02,962.48,980.72,947.8,964.24,68317,0
2009-06-03,952.34,954.26,921,935.85,62551,0
2009-06-04,944.46,980.72,938.63,965.23,54878,0
2009-06-05,974.81,977.15,940.96,969.55,61388,0
2009-06-08,965.84,974.06,946.83,963.09,42727,0
2009-06-09,969.36,983.82,952.7,969.55,42346,0
2009-06-10,988.15,991.47,965.84,982.46,48586,0
2009-06-11,983.82,1019.06,976.75,1004.41,59560,0
2009-06-12,967.81,980.52,948.77,967.2,70851,0
2009-06-15,945.45,953.47,928.79,942.34,38573,0
2009-06-16,953.29,953.29,914.7,915.69,54279,0
2009-06-17,910.81,921.18,885.55,892.61,74861,0
2009-06-18,892.45,905.35,879.9,887.53,37476,0
2009-06-19,912.98,912.98,874.55,891.21,46737,0
2009-06-22,881.41,881.41,836.23,836.41,47649,0
2009-06-23,848.94,852.28,820.74,837.56,38677,0
2009-06-24,841.29,861.65,833.47,836.95,45364,0
2009-06-25,836.23,853.82,829.95,847.75,47023,0
2009-06-26,845.04,852.46,837.36,849.12,36925,0
2009-06-29,859.53,867.53,850.68,853.82,32666,0
2009-06-30,852.28,865.99,827.02,839.32,30673,0
2009-07-01,850.88,856.37,841.87,843.43,31645,0
2009-07-02,827.58,832.48,812.75,817.62,34434,0
2009-07-06,806.63,813.49,791.95,811.53,28586,0
2009-07-07,811.53,816.83,798.63,803.15,39870,0
2009-07-08,803.71,820.92,793.48,817.62,70404,0
2009-07-09,825.86,836.03,812.32,823.27,33806,0
2009-07-10,813.9,844.63,806.24,840.72,44070,0
2009-07-13,842.08,857.75,819.77,854.61,45713,0
2009-07-14,863.44,866.96,852.06,860.89,33720,0
2009-07-15,875.97,898.46,871.07,897.11,38560,0
2009-07-16,889.07,902.98,884.98,898.08,28079,0
2009-07-17,897.31,910.18,892.61,906.68,21044,0
2009-07-20,915.1,921.18,894.76,916.1,28563,0
2009-07-21,916.28,929.8,894.55,913.59,24778,0
2009-07-22,897.65,912.57,895.14,898.46,28147,0
2009-07-23,894.98,929.8,894.98,922.74,38697,0
2009-07-24,918.4,934.7,910.59,932.54,25875,0
2009-07-27,933.33,958.35,927.23,951.71,34375,0
2009-07-28,936.67,942.13,916.68,934.52,32242,0
2009-07-29,924.7,924.7,871.64,873.83,72504,0
2009-07-30,887.1,895.73,863.21,877.91,45101,0
2009-07-31,871.45,888.89,865.4,881.03,33400,0
2009-08-03,893.18,905.15,888.89,901.96,26937,0
2009-08-04,887.94,899.25,866.96,875.16,41001,0
2009-08-05,873.83,880.87,864,875.97,34391,0
2009-08-06,878.88,892.61,863.44,889.07,34631,0
2009-08-07,899.25,900.22,882.45,890.65,16672,0
2009-08-10,889.65,894.76,868.72,877.12,26606,0
2009-08-11,871.45,876.94,855.78,859.53,24885,0
2009-08-12,861.29,887.53,861.29,878.34,25327,0
2009-08-13,884.19,893.18,874.55,880.87,33626,0
2009-08-14,879.9,879.9,849.51,859.1,24838,0
2009-08-17,840.32,850.68,832.86,839.93,27018,0
2009-08-18,841.67,853.59,839.32,842.3,36580,0
2009-08-19,830.18,864.97,830.18,849.33,38819,0
2009-08-20,846.8,855.63,844.25,851.85,40208,0
2009-08-21,861.88,876.94,856.17,866.96,36459,0
2009-08-24,871.86,872.04,858.34,869.49,44320,0
2009-08-25,873.22,875.56,842.48,845.6,41448,0
2009-08-26,839.32,857.75,836.23,855.94,38626,0
2009-08-27,850.32,860.66,831.53,855.02,28656,0
2009-08-28,863.44,866.76,853.82,860.07,40492,0
2009-08-31,843.84,849.51,834.29,845.22,35090,0
2009-09-01,842.66,861.29,824.85,827.96,46382,0
2009-09-02,825.44,828.57,810.94,816.22,47885,0
2009-09-03,820.33,827.96,811.35,827.78,34051,0
2009-09-04,827.4,844.45,823.47,842.3,25072,0
2009-09-08,852.46,873.22,852.46,870.87,42982,0
2009-09-09,876.35,878.12,853.82,861.65,44739,0
2009-09-10,863.85,881.21,855.78,880.46,25279,0
2009-09-11,883.78,893.97,859.33,872.43,48660,0
2009-09-14,861.47,870.08,852.06,864.21,44692,0
2009-09-15,866.37,877.91,858.52,875.56,36895,0
2009-09-16,876.15,896.93,872.22,896.32,38299,0
2009-09-17,894.35,903.38,882.45,893.36,38858,0
2009-09-18,896.93,905.89,888.1,905.55,50658,0
2009-09-21,892.23,910.59,889.07,906.3,41526,0
2009-09-22,915.49,923.71,905.89,921,39401,0
2009-09-23,920.23,926.51,905.55,905.55,44325,0
2009-09-24,904.74,908.08,883.4,891.03,26775,0
2009-09-25,888.66,901.06,886.11,895.73,30677,0
2009-09-28,897.31,915.49,894.55,911.22,25936,0
2009-09-29,910.41,929.62,906.68,925.67,35945,0
2009-09-30,929.8,934.12,912.98,922.01,44416,0
2009-10-01,923.53,925.13,896.32,897.47,36718,0
2009-10-02,885.93,903.59,882.65,886.31,34670,0
2009-10-05,885.34,900.85,883.4,895.93,40728,0
2009-10-06,906.3,909.48,878.55,885.34,76038,0
2009-10-07,882.65,892.03,871.64,882.02,57112,0
2009-10-08,889.07,905.55,884.8,902.75,43443,0
2009-10-09,896.32,899.07,876.54,882.99,66780,0
2009-10-12,892.45,896.93,882.23,889.25,33333,0
2009-10-13,889.45,891.8,871.45,890.45,41369,0
2009-10-14,899.64,902.37,891.62,901.24,30019,0
2009-10-15,893.74,915.1,889.88,914.9,43437,0
2009-10-16,910.18,916.89,894.55,911.58,35868,0
2009-10-19,915.69,921,903.18,918.78,23201,0
2009-10-20,917.5,917.5,883.99,894.35,44062,0
2009-10-21,889.65,915.89,889.65,895.73,37568,0
2009-10-22,892.61,909.48,877.51,905.35,24151,0
2009-10-23,906.68,913.59,876.35,885.93,51476,0
2009-10-26,888.48,907.27,862.24,865.99,32698,0
2009-10-27,869.31,872.43,848.74,857.18,48330,0
2009-10-28,857.75,869.31,841.87,842.08,65288,0
2009-10-29,847.56,871.64,845.04,848.74,62532,0
2009-10-30,845.83,845.83,798.23,815.84,87863,0
2009-11-02,816.83,840.32,815.05,833.47,76965,0
2009-11-03,824.85,854.02,817.04,851.65,50250,0
2009-11-04,859.33,863.21,840.14,841.67,53525,0
2009-11-05,849.94,871.27,843.43,871.27,47358,0
2009-11-06,860.07,881.62,848.74,855.42,36981,0
2009-11-09,865.79,883.2,865.4,879.9,26884,0
2009-11-10,875.16,888.66,869.9,886.31,36599,0
2009-11-11,892.03,901.58,883.99,897.65,39671,0
2009-11-12,893.74,901.78,872.04,876.94,40741,0
2009-11-13,877.71,882.02,866.37,873.83,37118,0
2009-11-16,876.74,891.62,876.74,887.1,40712,0
2009-11-17,883.4,900.65,876.94,894.76,40589,0
2009-11-18,897.65,900.22,890.85,895.14,40522,0
2009-11-19,888.1,892.03,866.76,876.35,41924,0
2009-11-20,873.22,874.75,860.48,870.87,32008,0
2009-11-23,880.87,913.95,880.87,885.16,38538,0
2009-11-24,883.4,885.34,871.07,881.21,22679,0
2009-11-25,885.34,896.93,875.77,893.97,20896,0
2009-11-27,868.52,876.35,851.31,870.28,27999,0
2009-11-30,868.32,883.4,862.85,880.06,30814,0
2009-12-01,889.65,905.15,885.73,898.66,35815,0
2009-12-02,892.03,903.38,887.1,894.35,31543,0
2009-12-03,893.18,895.35,874.75,876.74,40633,0
2009-12-04,884.98,900.45,862.63,870.46,34232,0
2009-12-07,870.87,888.28,866.37,871.64,35275,0
2009-12-08,866.76,872.83,860.48,867.32,29680,0
2009-12-09,867.53,877.91,857.57,868.14,36165,0
2009-12-10,871.86,876.54,860.66,865.4,31323,0
2009-12-11,867.14,870.66,857.75,864.97,26867,0
2009-12-14,871.64,883.2,871.64,876.15,32590,0
2009-12-15,870.87,895.73,870.87,889.07,47906,0
2009-12-16,896.11,922.92,892.77,914.29,66831,0
2009-12-17,911.99,918.4,902.98,907.27,28486,0
2009-12-18,917.27,917.5,898.87,913.36,51588,0
2009-12-21,918.26,925.87,915.49,920.23,20233,0
2009-12-22,923.53,926.1,908.46,910.41,31435,0
2009-12-23,917.27,926.69,910,926.1,24961,0
2009-12-24,929.62,938.43,927.43,935.09,7990,0
2009-12-28,939.22,944.1,931.54,940.96,31585,0
2009-12-29,946.47,946.47,936.06,943.51,30547,0
2009-12-30,941.57,944.46,936.67,942.34,21552,0
2009-12-31,945.27,952.14,938.05,938.84,17138,0
2010-01-04,952.14,970.15,950.76,959.18,36150,0
2010-01-05,961.12,971.13,955.09,967.81,35834,0
2010-01-06,967.99,981.47,959.77,978.94,39014,0
2010-01-07,974.81,981.08,967.99,974.45,28075,0
2010-01-08,974.6,998.92,973.07,998.49,33389,0
2010-01-11,1001.47,1006.94,984.25,986.77,31496,0
2010-01-12,978.58,979.91,971.13,973.47,22594,0
2010-01-13,972.3,986.95,964.06,976.75,19868,0
2010-01-14,975.39,991.85,970.52,990.3,24313,0
2010-01-15,992.85,995.76,974.6,982.85,27118,0
2010-01-19,978.37,1006.17,978.37,1005.76,23718,0
2010-01-20,994.63,994.63,981.87,985.37,40486,0
2010-01-21,984.83,992.67,955.09,957.98,56901,0
2010-01-22,956.22,957.24,932.72,934.7,30512,0
2010-01-25,938.43,953.11,937.82,941.7,25167,0
2010-01-26,938.05,963.47,931.14,936.67,23698,0
2010-01-27,931.75,945.27,917.88,935.27,22895,0
2010-01-28,939.02,942.34,912.37,924.7,21704,0
2010-01-29,928.99,944.46,916.48,916.68,37151,0
2010-02-01,921.79,953.29,921.79,953.11,34545,0
2010-02-02,944.66,950.58,901.44,925.87,95020,0
2010-02-03,918.78,922.19,898.87,902.98,56558,0
2010-02-04,893.18,897.11,876.94,877.71,75348,0
2010-02-05,874.98,880.65,841.08,860.66,91424,0
2010-02-08,863.85,876.54,849.94,862.06,26505,0
2010-02-09,871.86,887.1,867.32,876.35,21610,0
2010-02-10,874.39,878.12,855.22,868.52,37509,0
2010-02-11,865.4,879.09,859.1,873.62,39977,0
2010-02-12,863.64,873.62,853.23,873.42,33138,0
2010-02-16,883.99,895.73,881.21,894.76,24054,0
2010-02-17,899.25,901.24,885.16,897.87,34206,0
2010-02-18,899.64,908.46,888.1,903.99,23176,0
2010-02-19,904.94,911.22,898.87,903.99,22307,0
2010-02-22,907.47,910.41,897.31,904.13,22599,0
2010-02-23,899.84,905.35,881.21,885.93,31738,0
2010-02-24,885.93,896.32,868.9,879.9,47029,0
2010-02-25,869.49,875.77,852.06,874.75,38424,0
2010-02-26,875.36,877.12,862.06,872.61,21954,0
2010-03-01,875.97,889.88,868.9,889.88,39387,0
2010-03-02,890.45,897.65,883.58,888.48,29506,0
2010-03-03,889.07,904.74,886.92,895.73,37472,0
2010-03-04,895.73,909.8,890.85,903.59,36153,0
2010-03-05,911.4,918.4,908.46,913.77,26399,0
2010-03-08,910.81,924.7,910.81,923.93,26767,0
2010-03-09,920.23,930.01,920.03,926.1,24042,0
2010-03-10,931.32,947.6,923.71,940.37,32159,0
2010-03-11,937.01,948.77,934.12,946.06,19139,0
2010-03-12,951.35,956.63,939.96,951.91,25512,0
2010-03-15,949.18,954.26,939.22,948.21,22077,0
2010-03-16,950.96,968.37,949.58,967.2,29680,0
2010-03-17,965.84,982.85,965.64,977.76,26042,0
2010-03-18,973.86,978.94,952.9,959.38,21881,0
2010-03-19,958.95,966.38,930.39,937.21,43452,0
2010-03-22,926.69,947.6,924.5,944.86,19703,0
2010-03-23,948.21,953.11,939.02,950.58,23580,0
2010-03-24,943.51,952.9,927.03,936.83,52164,0
2010-03-25,943.89,943.89,897.65,901.06,48511,0
2010-03-26,906.09,923.93,905.89,918.08,61927,0
2010-03-29,916.68,930.39,908.26,930.39,42753,0
2010-03-30,933.33,936.06,920.59,927.43,25515,0
2010-03-31,931.75,939.76,924.7,925.49,32159,0
2010-04-01,932.9,946.06,932.9,946.06,29828,0
2010-04-05,951.71,964.24,945.65,964.24,22073,0
2010-04-06,961.91,971.49,957.98,967.2,13281,0
2010-04-07,961.51,966.2,951.35,957.42,26470,0
2010-04-08,950.96,958.14,942.95,955.82,14684,0
2010-04-09,958.57,969.93,954.46,969.73,26439,0
2010-04-12,967.6,978.37,965.84,969.16,17169,0
2010-04-13,970.31,970.9,949,958.57,21171,0
2010-04-14,966.79,978.94,952.5,976.93,29179,0
2010-04-15,973.07,978.94,970.31,972.84,27471,0
2010-04-16,968.37,974.81,944.1,965.23,35911,0
2010-04-19,959.77,970.15,953.47,968.73,31502,0
2010-04-20,973.68,992.85,973.07,992.46,34976,0
2010-04-21,990.7,1002.6,984.83,991.67,29775,0
2010-04-22,981.87,999.71,976.93,998.72,23978,0
2010-04-23,1003.57,1018.7,994.95,1017.35,32380,0
2010-04-26,1011.27,1025.95,1010.64,1025.14,38118,0
2010-04-27,1019.06,1024.39,999.31,1001.47,42867,0
2010-04-28,1007.32,1025.14,999.89,1025.14,46553,0
2010-04-29,1030.08,1042.39,1014.75,1038.46,74585,0
2010-04-30,1032.61,1117.56,1030.45,1049.59,189565,0
2010-05-03,1056.46,1065.31,1016.15,1024.19,127655,0
2010-05-04,1009.13,1018.68,986.19,997.18,60672,0
2010-05-05,985.17,1007.75,968.57,990.3,55533,0
2010-05-06,983.25,997.91,898.66,955.45,78882,0
2010-05-07,951.35,966.79,938.23,948.39,121445,0
2010-05-10,977.36,984.65,959.95,977.36,66657,0
2010-05-11,965.84,1003.62,965.84,988.51,42254,0
2010-05-12,992.26,1005.76,988.51,1000.07,54464,0
2010-05-13,1001.07,1009.87,976.23,978.17,39342,0
2010-05-14,970.52,972.48,944.66,952.9,45322,0
2010-05-17,955.64,963.7,922.92,951.35,79528,0
2010-05-18,962.88,968.57,929.8,933.12,41181,0
2010-05-19,931,934.52,900.65,927.66,91030,0
2010-05-20,914.29,914.9,828.19,839.93,230053,0
2010-05-21,824.46,844.45,813.13,842.89,135340,0
2010-05-24,838.19,843.43,809.81,810.94,74780,0
2010-05-25,792.35,820.51,784.16,818.93,97693,0
2010-05-26,824.28,834.45,814.48,818.93,88142,0
2010-05-27,836.61,848.17,827.78,843.84,112766,0
2010-05-28,844.04,844.04,805.5,818.59,116743,0
2010-06-01,804.89,846.8,796.69,809.61,152533,0
2010-06-02,811.53,818.01,801.75,815.64,76387,0
2010-06-03,821.73,821.73,793.15,808,81662,0
2010-06-04,790.39,814.08,784.54,789.01,77404,0
2010-06-07,789.01,798.84,781.15,782.78,83716,0
2010-06-08,791.95,793.15,776.12,790.01,77359,0
2010-06-09,792.35,813.13,778.45,783.16,81288,0
2010-06-10,795.47,817.62,795.47,816.22,55795,0
2010-06-11,806.83,820.92,794.7,810.74,51951,0
2010-06-14,816.61,818.01,797.59,804.3,69751,0
2010-06-15,809.4,841.49,809.4,839.73,61652,0
2010-06-16,829.16,834.83,802.72,824.28,93736,0
2010-06-17,833.27,836.23,817.85,834.63,59050,0
2010-06-18,834.45,847.95,831.33,845.6,41662,0
2010-06-21,855.42,855.78,830.18,834.63,44057,0
2010-06-22,838.4,841.87,809,809.99,75744,0
2010-06-23,812.75,815.05,797.44,808.82,47123,0
2010-06-24,802.31,804.89,789.22,792.17,56995,0
2010-06-25,793.71,799.58,770.05,791.18,116702,0
2010-06-28,793.91,793.91,781.79,782.78,54102,0
2010-06-29,769.03,773.57,762.19,765.94,64855,0
2010-06-30,764.67,783.25,759.75,761.15,58917,0
2010-07-01,758.1,764.54,743.76,750.47,66848,0
2010-07-02,755.93,759.84,748.48,753.58,49298,0
2010-07-06,769.03,773.95,747.92,754.96,43812,0
2010-07-07,754.96,787.84,754.96,785.11,58026,0
2010-07-08,790.59,799.78,785.9,799.02,34507,0
2010-07-09,795.88,806.06,792.76,806.06,29106,0
2010-07-12,804.89,808.21,789.8,797.28,45914,0
2010-07-13,807.8,824.62,798.23,813.9,48031,0
2010-07-14,811.35,825.03,806.42,816.04,29031,0
2010-07-15,811.91,812.93,797.44,807.26,33301,0
2010-07-16,799.58,800.6,780.77,782.37,40235,0
2010-07-19,786.08,792.17,777.07,785.11,39207,0
2010-07-20,774.74,806.06,770.81,805.09,33967,0
2010-07-21,774.56,801.75,763.79,772.37,118628,0
2010-07-22,783.35,785.49,772.57,776.48,58867,0
2010-07-23,771.6,784.16,764.92,781.58,47237,0
2010-07-26,783.16,802.11,775.74,802.11,48401,0
2010-07-27,808,809.81,796.69,803.31,48378,0
2010-07-28,802.92,803.71,784.54,792.58,36807,0
2010-07-29,796.1,804.1,783.55,793.71,28811,0
2010-07-30,784.36,804.3,780.59,802.31,34649,0
2010-08-02,812.54,826.05,809.99,822.52,42490,0
2010-08-03,818.8,833.07,809.81,827.78,30335,0
2010-08-04,832.07,839.93,826.23,836.03,31066,0
2010-08-05,827.22,827.22,787.07,796.1,71832,0
2010-08-06,786.08,790.98,772.94,788.06,52478,0
2010-08-09,788.47,794.3,777.7,780.77,31873,0
2010-08-10,773.95,784.54,770.43,779.64,42067,0
2010-08-11,768.26,771.24,760.04,768.26,57362,0
2010-08-12,760.81,768.85,756.34,764.54,46174,0
2010-08-13,762.39,772.03,761.24,763.79,30380,0
2010-08-16,758.69,769.46,757.87,767.88,28285,0
2010-08-17,772.03,786.87,768.26,783.35,31610,0
2010-08-18,784.16,795.47,774.74,786.87,28927,0
2010-08-19,780.43,786.46,766.52,773.57,31575,0
2010-08-20,769.46,773.75,765.33,771.81,46148,0
2010-08-23,773.57,785.49,768.26,779.24,53676,0
2010-08-24,769.03,785.9,765.55,774.36,42085,0
2010-08-25,769.66,777.27,763,774.95,28942,0
2010-08-26,774.36,789.22,774.36,781.15,29253,0
2010-08-27,785.69,801.61,777.5,796.69,46111,0
2010-08-30,792.35,806.24,790.39,797.05,34464,0
2010-08-31,797.07,797.46,784.27,788,43700,0
2010-09-01,793.15,815.48,790.01,806.42,46477,0
2010-09-02,810.17,820.74,805.09,816.61,31191,0
2010-09-03,824.28,824.46,803.31,808.82,34946,0
2010-09-07,801.21,810.55,796.28,804.3,25541,0
2010-09-08,802.31,813.49,800.98,806.06,24194,0
2010-09-09,814.28,816.22,802.72,809.61,37969,0
2010-09-10,810.35,825.44,809.4,822.91,35917,0
2010-09-13,830.34,835.21,825.64,831.71,26673,0
2010-09-14,831.33,841.49,825.64,838.4,34053,0
2010-09-15,832.07,847.75,829.95,840.72,42300,0
2010-09-16,837.18,845.4,824.85,827.58,21719,0
2010-09-17,823.09,831.33,817.62,818.19,37009,0
2010-09-20,823.09,836.23,814.66,834.45,37125,0
2010-09-21,836.23,847.95,832.07,840.93,34043,0
2010-09-22,837.97,848.74,837.76,839.93,26006,0
2010-09-23,834.45,844.25,830.18,839.53,33072,0
2010-09-24,848.94,864.97,847.75,858.92,32096,0
2010-09-27,861.09,861.47,854.41,855.42,21359,0
2010-09-28,855.78,865.58,848.33,863.03,28510,0
2010-09-29,861.88,876.74,857.93,872.83,32364,0
2010-09-30,880.53,884.44,870.87,880.92,50386,0
2010-10-01,886.74,893.74,859.53,860.89,53323,0
2010-10-04,860.07,861.47,838.19,849.12,26681,0
2010-10-05,854.61,867.53,849.94,862.24,22352,0
2010-10-06,861.65,865.18,856.98,861.47,26390,0
2010-10-07,864.39,867.14,851.65,863.64,23771,0
2010-10-08,864.59,879.67,861.29,878.34,24235,0
2010-10-11,878.34,887.53,875.97,880.06,18843,0
2010-10-12,878.66,901.78,869.31,891.21,38845,0
2010-10-13,898.28,901.44,890.45,892.61,17676,0
2010-10-14,892.77,898.08,881.84,889.45,12370,0
2010-10-15,892.45,898.66,881.21,891.62,16439,0
2010-10-18,887.71,912.19,885.16,910.18,26936,0
2010-10-19,898.66,906.88,884.8,887.53,24841,0
2010-10-20,889.88,905.35,889.88,900.45,20095,0
2010-10-21,903.59,910.41,883.99,895.35,22877,0
2010-10-22,902.37,909.48,895.55,906.68,11843,0
2010-10-25,860.89,914.7,860.89,902.98,52053,0
2010-10-26,898.28,912.19,891.8,893,19776,0
2010-10-27,887.1,901.06,882.99,900.02,16942,0
2010-10-28,905.89,908.08,893.18,901.78,20304,0
2010-10-29,902.98,911.49,902.98,906.95,15841,0
2010-11-01,908.08,920.77,905.69,911.99,29281,0
2010-11-02,926.91,946.96,920.25,936.76,55191,0
2010-11-03,919.8,936.46,910.41,931.14,36093,0
2010-11-04,939.58,958.14,934.91,955.64,39349,0
2010-11-05,954.46,971.13,954.46,969.16,38821,0
2010-11-08,968.73,971.71,958.14,964.24,21199,0
2010-11-09,967.81,972.3,944.86,950.35,18626,0
2010-11-10,950.58,959.95,936.06,959.95,28696,0
2010-11-11,950.76,969.73,950.58,966.99,16307,0
2010-11-12,958.14,961.33,932.33,935.27,19860,0
2010-11-15,937.62,946.65,930.01,939.58,27778,0
2010-11-16,931.54,936.46,911.99,923.53,18968,0
2010-11-17,924.32,933.33,920.23,928.58,16863,0
2010-11-18,941.34,957.8,938.05,955.09,18975,0
2010-11-19,953.47,953.47,929.8,942.95,23739,0
2010-11-22,937.82,941.57,927.43,940.96,31832,0
2010-11-23,929.62,935.09,923.53,928.25,22480,0
2010-11-24,934.52,949.38,932.33,943.51,21265,0
2010-11-26,939.02,950.76,934.7,935.65,9526,0
2010-11-29,932.15,970.72,927.03,970.15,35400,0
2010-11-30,963.36,978.96,956.25,965.14,40083,0
2010-12-01,972.84,983.45,969.55,978.76,28771,0
2010-12-02,978.94,992.26,978.94,981.47,38922,0
2010-12-03,978.17,985.58,976.23,983.25,23523,0
2010-12-06,982.66,986.19,973.68,983.45,35560,0
2010-12-07,993.39,996.17,976.93,985.98,35793,0
2010-12-08,986.95,998.49,981.47,993.03,36103,0
2010-12-09,997.73,997.73,983.45,993.03,17643,0
2010-12-10,991.06,1000.5,977.36,997.52,17986,0
2010-12-13,1000.84,1021.03,999.49,1013.44,26913,0
2010-12-14,1015.54,1019.06,993.62,995.76,22136,0
2010-12-15,993.23,1003.03,984.25,984.25,19042,0
2010-12-16,992.58,992.58,978.44,988.85,18307,0
2010-12-17,987.93,989.48,977.97,983.25,26763,0
2010-12-20,991.67,1017.33,990.7,1007.53,48594,0
2010-12-21,1009.87,1016.94,1004.21,1013.6,19944,0
2010-12-22,1015.97,1026.34,1009.67,1023.17,27962,0
2010-12-23,1021.44,1031.19,1021.44,1024.55,11684,0
2010-12-27,1020.85,1021.44,1011.27,1014.93,11715,0
2010-12-28,1013.98,1039.07,1011.45,1031.6,26737,0
2010-12-29,1036.02,1048.89,1032.3,1046.32,22052,0
2010-12-30,1046.55,1055.42,1043.54,1053.03,19320,0
2010-12-31,1052.03,1064.81,1051.08,1058.42,21304,0
2011-01-03,1067.05,1068.99,1043.54,1047.31,22890,0
2011-01-04,1052.53,1055.71,1028.86,1033.76,39454,0
2011-01-05,1029.45,1059.01,1024.39,1055.89,29132,0
2011-01-06,1056.07,1059.44,1027.51,1035.5,42642,0
2011-01-07,1049.41,1076.85,1049.41,1075.06,40841,0
2011-01-10,1069.19,1071.36,1049.03,1063.93,25336,0
2011-01-11,1073.51,1098.98,1073.51,1085.45,41475,0
2011-01-12,1089,1096.2,1077.01,1090.35,28248,0
2011-01-13,1090.55,1100.92,1076.06,1084.89,27436,0
2011-01-14,1081.34,1102.68,1078.43,1102.68,41264,0
2011-01-18,1088.91,1099.52,1074.93,1099.34,53899,0
2011-01-19,1098.93,1103.04,1078.5,1080.85,35161,0
2011-01-20,1070.19,1075.25,1049.82,1071.14,28641,0
2011-01-21,1085.65,1097.04,1062.55,1067.48,41669,0
2011-01-24,1069.19,1069.19,1048.04,1062.94,34155,0
2011-01-25,1060.97,1061.15,1037.49,1051.02,37621,0
2011-01-26,1055.89,1109.14,1055.89,1106.79,64504,0
2011-01-27,1107.58,1133.39,1096.81,1130.68,56625,0
2011-01-28,1132.65,1142.42,1125.8,1135.17,77446,0
2011-01-31,1141.59,1176.29,1137.61,1169.5,66807,0
2011-02-01,1168.44,1172.75,1157.71,1170.38,50195,0
2011-02-02,1159.67,1182.55,1159.67,1171.01,63190,0
2011-02-03,1173.4,1177.94,1148.45,1167.55,72326,0
2011-02-04,1169.25,1170.04,1068.99,1086.65,191228,0
2011-02-07,1080.17,1101.66,1076.65,1091.91,83701,0
2011-02-08,1091.14,1097.04,1077.21,1090.15,43210,0
2011-02-09,1088.21,1091.53,1070.95,1077.01,39478,0
2011-02-10,1077.68,1094.98,1077.48,1093.04,29662,0
2011-02-11,1094.42,1104.83,1086.74,1091.82,26497,0
2011-02-14,1091.53,1112.07,1088.79,1103.67,35471,0
2011-02-15,1099.56,1110.49,1090.96,1108.35,29327,0
2011-02-16,1116.82,1176,1116.82,1148.86,75321,0
2011-02-18,1207.84,1214.5,1189.32,1201.72,73050,0
2011-02-22,1200.16,1222.74,1192.91,1200.95,73525,0
2011-02-23,1204.07,1230.67,1199.21,1222.74,87628,0
2011-02-24,1225.32,1231.62,1175.41,1178.71,114224,0
2011-02-25,1189.73,1212.17,1178.53,1212.17,29863,0
2011-02-28,1212.78,1222.29,1202.51,1217.95,48228,0
2011-03-01,1219.83,1227.69,1198.81,1203.86,61356,0
2011-03-02,1204.07,1239.27,1204.07,1229.25,55511,0
2011-03-03,1229.83,1249.32,1223.76,1248.3,48736,0
2011-03-04,1244.4,1246.97,1217.86,1227.05,51448,0
2011-03-07,1234.37,1245.98,1196.03,1202.15,45478,0
2011-03-08,1214.5,1214.5,1190.95,1194.85,39711,0
2011-03-09,1206.46,1212.94,1197.43,1199.39,32292,0
2011-03-10,1183.86,1186.97,1153.17,1155.38,48172,0
2011-03-11,1155.93,1196.82,1142.78,1187.38,30064,0
2011-03-14,1176.41,1189.55,1168.5,1186.61,34938,0
2011-03-15,1151.75,1179.55,1143.94,1167.76,45431,0
2011-03-16,1166.76,1174.22,1128.42,1132.76,48284,0
2011-03-17,1156.9,1163.24,1144.45,1152.13,37705,0
2011-03-18,1165.36,1169.7,1138.45,1143.3,58295,0
2011-03-21,1156.9,1194.45,1156.13,1187.56,39956,0
2011-03-22,1189.32,1195.65,1183.86,1185.21,28029,0
2011-03-23,1187.15,1187.15,1165.36,1177.74,24019,0
2011-03-24,1183.45,1187.99,1168.5,1184.65,20282,0
2011-03-25,1194.27,1213.12,1186.77,1200.36,39579,0
2011-03-28,1200.16,1218.45,1190.95,1199.21,35126,0
2011-03-29,1195.06,1204.29,1195.06,1203.53,26681,0
2011-03-30,1205.47,1207.25,1173.4,1174.22,47057,0
2011-03-31,1176.52,1188.46,1173.06,1176.52,47578,0
2011-04-01,1186.97,1191.13,1173.4,1176.2,23050,0
2011-04-04,1179.93,1185.21,1170.29,1180.31,29961,0
2011-04-05,1180.31,1184.24,1168.14,1176,24186,0
2011-04-06,1179.14,1188.98,1149.45,1157.91,22636,0
2011-04-07,1155.77,1161.64,1145.54,1160.04,24228,0
2011-04-08,1165.36,1191.13,1160.85,1164.57,32040,0
2011-04-11,1165.95,1169.09,1131.13,1134.16,25283,0
2011-04-12,1128.49,1128.49,1099.25,1115.64,29728,0
2011-04-13,1125.87,1126.25,1100.11,1109.14,29859,0
2011-04-14,1105.8,1119.35,1104.83,1114.6,20334,0
2011-04-15,1116.05,1133.5,1115.44,1132.37,31775,0
2011-04-18,1118.98,1127.41,1107.58,1119.98,29080,0
2011-04-19,1117.38,1127.81,1110.92,1121.15,26867,0
2011-04-20,1136.26,1136.48,1121.92,1127.81,29125,0
2011-04-21,1130.39,1152.58,1127.41,1149.45,15606,0
2011-04-25,1149.45,1156.69,1134.72,1143.73,18671,0
2011-04-26,1145.13,1152.18,1130.16,1151.07,29076,0
2011-04-27,1149.65,1151.27,1121.51,1141.99,33881,0
2011-04-28,1138.63,1164.75,1137.86,1156.69,24077,0
2011-04-29,1155.18,1174.08,1148.16,1169.9,17433,0
2011-05-02,1172.79,1178.33,1134.32,1141.59,21058,0
2011-05-03,1142.9,1142.9,1111.08,1120.56,25995,0
2011-05-04,1119.98,1122.87,1098.53,1109.57,30655,0
2011-05-05,1103.58,1109.32,1071.79,1079.29,50493,0
2011-05-06,1093.69,1106.52,1064.65,1076.92,53645,0
2011-05-09,1079.42,1101.51,1077.07,1097.19,31633,0
2011-05-10,1098.32,1112.48,1090.87,1105.8,37425,0
2011-05-11,1101.01,1101.01,1075.13,1086.63,22094,0
2011-05-12,1082.43,1101.51,1065.33,1098.12,28878,0
2011-05-13,1097.83,1118.98,1089.54,1091.71,37647,0
2011-05-16,1087.1,1110.09,1084.77,1087.71,38873,0
2011-05-17,1085.84,1095.68,1068.4,1084.23,35348,0
2011-05-18,1087.1,1124.31,1084.01,1122.87,50878,0
2011-05-19,1099.9,1117.38,1024.24,1050.97,212166,0
2011-05-20,1045.73,1059.96,1019.63,1053.41,110496,0
2011-05-23,1033.85,1035.8,1015.16,1019.29,81471,0
2011-05-24,1023.99,1043.32,1005.81,1010.15,60210,0
2011-05-25,1008.61,1030.17,1007.82,1025.18,40508,0
2011-05-26,1019.63,1044.74,1015.93,1043.93,40603,0
2011-05-27,1044.74,1065.85,1044.74,1055.62,28804,0
2011-05-31,1069.46,1076.04,1058.76,1074.41,109076,0
2011-06-01,1073.37,1080.87,1039.05,1040.58,36719,0
2011-06-02,1044.74,1056.16,1035.82,1047.88,36243,0
2011-06-03,1031.89,1056.16,1031.26,1048.08,40496,0
2011-06-06,1044.92,1045.51,1022.38,1023.78,43596,0
2011-06-07,1031.48,1036.63,1021.44,1024.8,23802,0
2011-06-08,1024.8,1028.71,1013.15,1015.09,35738,0
2011-06-09,1020.26,1038.24,1014.48,1030.87,38169,0
2011-06-10,1022.59,1024.19,1003.62,1004.66,35077,0
2011-06-13,1002.65,1008.18,966.7,976.75,43107,0
2011-06-14,989.82,1006.4,986.05,997.7,30258,0
2011-06-15,987.07,1005.02,981.51,989.62,34167,0
2011-06-16,988.11,994.25,971.42,992.28,34377,0
2011-06-17,1000.3,1012.54,995.54,1000.68,47488,0
2011-06-20,1000.3,1018.07,996.94,1010.55,23370,0
2011-06-21,1015.93,1039.36,1015.93,1021.21,35305,0
2011-06-22,1017.48,1037.6,1007.21,1023.4,22533,0
2011-06-23,1002.26,1017.08,978.6,1014.89,39427,0
2011-06-24,1014.1,1021.86,991.4,996.73,36585,0
2011-06-27,990.64,1001.29,980.36,991,30061,0
2011-06-28,996.73,1035.03,996.73,1030.54,30117,0
2011-06-29,1032.68,1063.48,1031.89,1053.41,35359,0
2011-06-30,1055.67,1066.82,1052.42,1062.65,24284,0
2011-07-01,1062.1,1070.98,1044.92,1068.81,23757,0
2011-07-05,1074.16,1082.47,1064.09,1073.17,28599,0
2011-07-06,1069.65,1075.4,1060.91,1068.25,26512,0
2011-07-07,1081.68,1085,1074.93,1083.04,22486,0
2011-07-08,1066.44,1089.15,1064.65,1086.4,28300,0
2011-07-11,1071.79,1071.79,1060.12,1064.88,47329,0
2011-07-12,1059.96,1078.86,1051.65,1072.78,51976,0
2011-07-13,1074.7,1103.15,1074.7,1079.08,45508,0
2011-07-14,1084.62,1087.75,1058.33,1060.12,25045,0
2011-07-15,1068.02,1086.63,1068.02,1084.03,18963,0
2011-07-18,1078.32,1082.47,1055.22,1059.35,17858,0
2011-07-19,1067.3,1085.93,1067.3,1081.16,20432,0
2011-07-20,1083.04,1084.62,1072.4,1076.13,20680,0
2011-07-21,1080.26,1097.62,1080.26,1094.89,24649,0
2011-07-22,1094.71,1107.54,1084.62,1103.15,25361,0
2011-07-25,1089.34,1106.34,1086.22,1090.78,15698,0
2011-07-26,1088.52,1098.82,1075.61,1089.49,14476,0
2011-07-27,1081.82,1087.37,1063.48,1064.65,14514,0
2011-07-28,1067.07,1084.32,1061.92,1065.33,18289,0
2011-07-29,1048.89,1086.58,1044.26,1073.19,30203,0
2011-08-01,1089.97,1092.52,1054.43,1070.98,30454,0
2011-08-02,1062.51,1085.32,1056.55,1058.33,41374,0
2011-08-03,1056.16,1066.64,1032.3,1066.64,57567,0
2011-08-04,1065.87,1082.95,997.61,1004.97,75531,0
2011-08-05,1020.62,1026.38,950.74,1021.03,87675,0
2011-08-08,966.11,1013.15,939.85,957.65,74826,0
2011-08-09,971.87,1001.07,921.27,967.11,93868,0
2011-08-10,952.47,985.67,932.15,957.26,65247,0
2011-08-11,962.97,1015.7,949.36,1003.26,50746,0
2011-08-12,1016.47,1018.45,1000.21,1014.89,31010,0
2011-08-15,1026,1043.93,1025.18,1042.55,32093,0
2011-08-16,1029.14,1042.16,1020.26,1028.32,25268,0
2011-08-17,1039.27,1046.07,1026.76,1036.11,20814,0
2011-08-18,1001.2,1005.38,976.75,990.5,51829,0
2011-08-19,971.65,1003.01,970.85,980.59,38786,0
2011-08-22,1006.96,1008.77,959.54,963.72,27636,0
2011-08-23,969.05,995.06,959.14,994.45,27568,0
2011-08-24,988.69,1011.34,979.16,1009.72,22954,0
2011-08-25,1015.29,1020.85,970.85,973.84,34321,0
2011-08-26,971.65,1011.55,967.47,1003.78,29866,0
2011-08-29,1020.62,1046.48,1013.71,1045.44,24492,0
2011-08-30,1041.49,1068.45,1039.09,1060.7,20057,0
2011-08-31,1071.41,1093.31,1049.03,1063.41,35183,0
2011-09-01,1067.48,1082.13,1058.13,1060.12,21495,0
2011-09-02,1040.88,1047.63,1018.73,1025.55,16899,0
2011-09-06,992.08,1024.82,989.89,1023.02,18556,0
2011-09-07,1039.48,1063.73,1034.58,1061.11,19976,0
2011-09-08,1056.14,1083.13,1056.14,1061.11,26328,0
2011-09-09,1050.2,1065.45,1032.75,1039.88,37319,0
2011-09-12,1022.41,1050.2,1019.25,1049.39,20350,0
2011-09-13,1051.96,1063.91,1030.74,1058.54,25416,0
2011-09-14,1066.66,1075.61,1036.11,1063.5,28884,0
2011-09-15,1076.42,1078.95,1062.31,1076.8,28703,0
2011-09-16,1082.36,1091.48,1075.83,1086.9,38165,0
2011-09-19,1061.11,1082.58,1055.96,1072.63,21812,0
2011-09-20,1083.53,1102.79,1076.8,1080.96,58845,0
2011-09-21,1078.2,1103.79,1065.67,1065.67,58460,0
2011-09-22,1032.93,1035.5,983.55,1003.19,65186,0
2011-09-23,950.19,950.83,882.59,913.73,163383,0
2011-09-26,917.09,920.25,879.56,906.95,70503,0
2011-09-27,923.8,932.54,879.97,884.15,76334,0
2011-09-28,888.48,896.25,854.97,855.6,50107,0
2011-09-29,872.43,874.03,833.11,851.97,49613,0
2011-09-30,840.05,857.07,822.82,834.42,34488,0
2011-10-03,827.78,833.11,796.67,804.16,71773,0
2011-10-04,792.9,838.92,769.84,838.51,63969,0
2011-10-05,837.9,844.88,815.86,839.68,31121,0
2011-10-06,831.92,862.92,823.02,857.18,35866,0
2011-10-07,858.95,869.24,841.47,855.38,37107,0
2011-10-10,872.61,890.08,869.06,881.12,27270,0
2011-10-11,874.03,898.62,871.05,885.91,40894,0
2011-10-12,891.87,922.62,887.31,904.15,35842,0
2011-10-13,897.81,920.84,891.69,914.67,25786,0
2011-10-14,926.62,943.87,915.08,938.72,27886,0
2011-10-17,932.54,937.07,896.65,899.41,25016,0
2011-10-18,896.84,930.8,882.93,925.42,17417,0
2011-10-19,917.5,937.5,910.52,914.85,27072,0
2011-10-20,918.4,924.59,887.53,910.7,32916,0
2011-10-21,925.02,940.48,919.85,939.47,27624,0
2011-10-24,939.47,966.45,935.7,964.69,27199,0
2011-10-25,956.34,968.89,939.58,953.54,35531,0
2011-10-26,966.27,972.23,941.27,969.05,38117,0
2011-10-27,984.54,1036.72,984.54,1013.71,48103,0
2011-10-28,1005.15,1038.51,1005.15,1016.29,46914,0
2011-10-31,1001.61,1004.45,976.75,976.75,30613,0
2011-11-01,944.16,961.73,925.83,937.59,68919,0
2011-11-02,951.41,963.72,877.98,923.8,109275,0
2011-11-03,916.05,947.75,916.05,943.96,60187,0
2011-11-04,936.4,967.31,932.78,963.54,26979,0
2011-11-07,960.13,978.98,952.79,971.04,30810,0
2011-11-08,975.82,978.78,952.56,970.63,25153,0
2011-11-09,945.77,949.15,922.06,925.26,62771,0
2011-11-10,941.59,954.55,928.58,942.79,37521,0
2011-11-11,949.38,979.28,949.38,970.88,15733,0
2011-11-14,965.1,969.48,942.49,962.12,18318,0
2011-11-15,958.3,979.98,948.03,974.02,15607,0
2011-11-16,966.65,999.62,963.11,978.19,34069,0
2011-11-17,977.38,978.98,940.89,952.41,39999,0
2011-11-18,953.54,958.3,937.16,949.56,22290,0
2011-11-21,934.14,943.1,921.85,936.1,28011,0
2011-11-22,930.19,940.69,922.96,927.59,33682,0
2011-11-23,913.7,928.02,908.69,917.68,40723,0
2011-11-25,916.66,935.99,912.08,924.43,21784,0
2011-11-28,952.16,962.93,947.17,955.18,23732,0
2011-11-29,955.18,971.49,948.57,954.12,29225,0
2011-11-30,982.85,1002.78,978.44,999.96,39465,0
2011-12-01,996.21,1014.75,993.62,995.24,20362,0
2011-12-02,999.62,1011.97,978.28,985.06,35811,0
2011-12-05,1002.2,1010.98,990.05,1001,32974,0
2011-12-06,1003.6,1030.17,1000.64,1019.54,31780,0
2011-12-07,1014.32,1020.35,996.42,1014.75,33330,0
2011-12-08,1008.18,1020.35,987.63,991.02,24237,0
2011-12-09,987.27,1030.54,987.27,1024.75,22877,0
2011-12-12,1010.15,1012.99,992.04,1003.21,20390,0
2011-12-13,1005.4,1019.95,975.91,981.67,33306,0
2011-12-14,968.1,975.08,925.83,930.23,48496,0
2011-12-15,942.56,947.98,931.18,932.99,36073,0
2011-12-16,938.61,950.15,931.38,939.22,43665,0
2011-12-19,943.96,949.92,919.66,922.46,36941,0
2011-12-20,941,946.38,936.19,942.56,86485,0
2011-12-21,941.59,958.3,932.42,955.18,28260,0
2011-12-22,955.91,972.66,955.7,966.5,18905,0
2011-12-23,968.69,982.46,968.69,975.69,10241,0
2011-12-27,969.88,989.62,969.88,984.47,13528,0
2011-12-28,989.42,996.82,968.69,972.3,20114,0
2011-12-29,972.86,985.87,972.86,981.04,14082,0
2011-12-30,980.5,992.44,980.07,983.07,23492,0
2012-01-03,1003.78,1027.55,997.82,1001,29690,0
2012-01-04,999.04,1005.61,985.87,986.66,22273,0
2012-01-05,983.84,984.06,967.51,977.7,21767,0
2012-01-06,980.5,1011.18,977.7,998.81,30298,0
2012-01-09,1001.59,1010.98,989.42,996.21,26762,0
2012-01-10,1006.55,1019.54,1003.98,1009.35,30760,0
2012-01-11,1007.98,1011.18,992.04,1005.61,42152,0
2012-01-12,1007.59,1015.36,992.83,997.03,22094,0
2012-01-13,988.42,1001.2,982.05,993.62,35767,0
2012-01-17,1006.04,1018.66,1004,1014.05,39956,0
2012-01-18,1013.8,1068.99,1010.57,1064.63,46818,0
2012-01-19,1067.84,1088.57,1067.03,1080.78,37197,0
2012-01-20,1082.76,1086.58,1066.01,1070.37,35120,0
2012-01-23,1072.58,1093.72,1071.99,1088.57,28612,0
2012-01-24,1078.77,1095.88,1075.38,1093.72,19805,0
2012-01-25,1092.75,1103.49,1078.77,1098.1,27495,0
2012-01-26,1103.49,1117.45,1086.76,1093.31,26203,0
2012-01-27,1088.77,1101.66,1084.35,1084.35,23980,0
2012-01-30,1074.41,1083.78,1060.61,1080.78,29490,0
2012-01-31,1087.33,1090.96,1071.75,1073.71,21758,0
2012-02-01,1084.16,1111.08,1078.77,1088.77,35561,0
2012-02-02,1096.95,1174.89,1092.95,1152.95,115163,0
2012-02-03,1165.32,1170.13,1150.37,1154.73,40152,0
2012-02-06,1152.54,1164.53,1149.35,1161.3,34279,0
2012-02-07,1157.19,1169.45,1145.4,1166.4,25904,0
2012-02-08,1167.85,1174.62,1150.62,1161.03,18767,0
2012-02-09,1164.21,1171.87,1158.23,1167.01,31904,0
2012-02-10,1155.63,1196.05,1152.79,1195.85,50322,0
2012-02-13,1197.43,1208.76,1194.63,1199.03,36859,0
2012-02-14,1198.04,1202.58,1187.63,1200.79,18687,0
2012-02-15,1204.27,1205.47,1180.06,1181.22,26395,0
2012-02-16,1183.65,1229.15,1183.65,1218.72,44227,0
2012-02-17,1253.14,1255.37,1227.91,1236.92,51994,0
2012-02-21,1241.69,1246.29,1208.13,1216.37,30507,0
2012-02-22,1214.88,1236.11,1213.48,1223.71,45495,0
2012-02-23,1223.71,1252.73,1211.7,1250.72,28198,0
2012-02-24,1252.95,1261.54,1212.45,1213.48,49663,0
2012-02-27,1208.45,1213.89,1186.45,1206.28,47985,0
2012-02-28,1209.51,1223.51,1197.45,1203.84,33647,0
2012-02-29,1203.55,1215.22,1183.59,1186.43,26777,0
2012-03-01,1195.44,1212.45,1189.44,1206.28,35156,0
2012-03-02,1206.28,1214.68,1188.46,1203.05,42641,0
2012-03-05,1198.67,1211.93,1178.05,1204.27,46613,0
2012-03-06,1183.86,1189.84,1152.61,1169.63,32336,0
2012-03-07,1173,1180.47,1163.85,1166.63,17873,0
2012-03-08,1176.84,1188.46,1169.84,1177.65,14842,0
2012-03-09,1179.84,1208.25,1172.05,1172.79,30510,0
2012-03-12,1139.37,1159.99,1103.34,1109.75,75637,0
2012-03-13,1116.97,1118.76,1097.17,1116.77,47931,0
2012-03-14,1117.79,1121.4,1078.72,1084.93,54254,0
2012-03-15,1087.1,1091.14,1075.31,1084.73,49011,0
2012-03-16,1086.74,1140.77,1083.96,1116.77,99395,0
2012-03-19,1113.59,1119.14,1103.74,1108.94,21478,0
2012-03-20,1097.53,1101.94,1086.74,1096.97,19107,0
2012-03-21,1093.94,1093.94,1078.72,1087.33,37802,0
2012-03-22,1081.91,1086.54,1060.3,1067.73,42707,0
2012-03-23,1067.32,1090.96,1065.47,1084.14,22941,0
2012-03-26,1092.75,1106.77,1087.1,1104.35,37065,0
2012-03-27,1101.55,1103.13,1072.49,1073.51,49083,0
2012-03-28,1069.1,1078.14,1060.09,1068.7,31426,0
2012-03-29,1061.09,1073.51,1052.66,1069.31,14407,0
2012-03-30,1076.71,1088.34,1069.92,1081.7,23695,0
2012-04-02,1073.91,1094.12,1067.91,1084.14,22207,0
2012-04-03,1077.5,1084.53,1063.73,1075.31,18785,0
2012-04-04,1061.09,1068.29,1048.06,1059.1,14976,0
2012-04-05,1055.71,1074.34,1052.66,1071.11,30530,0
2012-04-09,1055.53,1069.1,1054.29,1056.89,14207,0
2012-04-10,1057.11,1058.49,1030.31,1037.65,23031,0
2012-04-11,1052.66,1056.48,1043.68,1050.5,20606,0
2012-04-12,1053.88,1090.33,1051.87,1079.11,22244,0
2012-04-13,1078.52,1086.13,1061.72,1065.33,23377,0
2012-04-16,1070.68,1077.5,1042.48,1058.08,20916,0
2012-04-17,1067.84,1078.7,1064.41,1072.45,15446,0
2012-04-18,1071.93,1091.32,1062.28,1067.52,16637,0
2012-04-19,1066.91,1081.12,1058.69,1061.49,12064,0
2012-04-20,1073.33,1092.14,1063.5,1064.29,18145,0
2012-04-23,1047.31,1062.28,1034.71,1051.67,17269,0
2012-04-24,1057.11,1068.7,1048.06,1059.3,11187,0
2012-04-25,1067.52,1085.52,1067.52,1083.33,15777,0
2012-04-26,1081.34,1098.73,1070.89,1092.34,15862,0
2012-04-27,1097.71,1103.13,1090.33,1097.17,21726,0
2012-04-30,1096.97,1112.14,1089.13,1101.94,22249,0
2012-05-01,1102.27,1136.05,1093.02,1119.98,19028,0
2012-05-02,1110.54,1110.54,1088.75,1093.72,22988,0
2012-05-03,1095.23,1095.23,1065.02,1066.6,18684,0
2012-05-04,1055.1,1056.1,1015.02,1021.89,28806,0
2012-05-07,1017.24,1019.83,1000.82,1009.42,25421,0
2012-05-08,1002.83,1011.84,989.03,1009.24,30167,0
2012-05-09,995.15,1014.44,984.47,1001.56,28001,0
2012-05-10,1012.65,1016.45,987.29,993.91,41333,0
2012-05-11,986.28,1004.41,982.26,985.44,19073,0
2012-05-14,970.22,991,968.37,977.61,29376,0
2012-05-15,980.63,980.81,952.38,957.19,25666,0
2012-05-16,960.17,969.59,929.15,930.95,48117,0
2012-05-17,930.75,950.15,916.1,917.95,40745,0
2012-05-18,919.21,935.13,905.71,908.96,51362,0
2012-05-21,913.75,944.53,863.87,915.94,168262,0
2012-05-22,920.93,940.55,906.7,918.15,52004,0
2012-05-23,907.49,924.34,897.87,922.71,46271,0
2012-05-24,927.25,929.92,907.31,923.21,24060,0
2012-05-25,924.25,928.65,906.34,916.82,25542,0
2012-05-29,920.03,933.1,913.18,925.87,21669,0
2012-05-30,913.82,913.82,890.22,902.89,52767,0
2012-05-31,903.11,908.33,880.89,902.71,39415,0
2012-06-01,890.42,902.28,882.61,895.46,57667,0
2012-06-04,895.46,900.29,875.93,897.29,47796,0
2012-06-05,897.29,918.22,891.42,913.82,35985,0
2012-06-06,919.62,942.38,916.39,935.31,29289,0
2012-06-07,946.22,956.45,930.1,935.92,25251,0
2012-06-08,929.08,943.98,915.98,939.96,25644,0
2012-06-11,949.02,951.82,925.29,927.03,23194,0
2012-06-12,930.91,939.74,922.65,933.33,26004,0
2012-06-13,928.47,932.11,909.91,914.97,35948,0
2012-06-14,918.58,921.04,902.71,910.75,47277,0
2012-06-15,909.75,927.48,902.48,926.08,40247,0
2012-06-18,921.85,922.28,906.73,914.15,15086,0
2012-06-19,917.43,933.1,911.56,930.1,28351,0
2012-06-20,929.92,936.92,918.58,926.08,16795,0
2012-06-21,928.27,929.31,887.42,893.25,31135,0
2012-06-22,899.3,913.82,891.42,904.11,49789,0
2012-06-25,892.25,895.84,878.93,885.77,31420,0
2012-06-26,888.59,889.61,873.94,879.76,48164,0
2012-06-27,885.18,895.05,881.55,886.61,47886,0
2012-06-28,882.61,903.32,879.54,902.07,38643,0
2012-06-29,921.43,936.76,918.99,933.53,31066,0
2012-07-02,936.76,942.99,926.87,937.32,17926,0
2012-07-03,941.59,963.92,941.16,963.31,9886,0
2012-07-05,955.48,964.71,944.16,955.66,21680,0
2012-07-06,943.8,953.63,934.12,949.02,20982,0
2012-07-09,946.22,953.63,939.54,950.85,22064,0
2012-07-10,955.48,958.89,931.47,937.73,15865,0
2012-07-11,939.96,962.3,937.95,957.87,20290,0
2012-07-12,949.43,982.66,947.21,977.4,29430,0
2012-07-13,983.84,998.31,982.03,992.33,27987,0
2012-07-16,986.28,988.29,953.63,955.48,42292,0
2012-07-17,958.46,982.03,946.63,980.23,24973,0
2012-07-18,975.37,992.74,972.01,977.61,20732,0
2012-07-19,983.48,990.88,973.99,974.56,20572,0
2012-07-20,968.73,980.65,967.13,971.35,18227,0
2012-07-23,953.85,973.41,949.81,971.17,13476,0
2012-07-24,970.56,971.17,949.81,960.08,15590,0
2012-07-25,964.1,970.97,951.46,961.91,9485,0
2012-07-26,980.65,990.3,966.32,983.66,16596,0
2012-07-27,989.69,1004.41,982.66,1001.38,13444,0
2012-07-30,998.15,1009.63,992.51,1002.56,16098,0
2012-07-31,998.54,1005.99,974.4,978.01,23974,0
2012-08-01,982.85,986.68,968.94,976.61,14859,0
2012-08-02,963.31,987.5,948.21,961.51,27153,0
2012-08-03,982.03,999.96,976.77,988.29,19292,0
2012-08-06,990.88,992.74,980.84,981.65,24425,0
2012-08-07,987.07,1004.97,983.66,983.84,22416,0
2012-08-08,986.68,1070.25,971.58,1009.04,70834,0
2012-08-09,1005.2,1024.12,1000.16,1003.42,20351,0
2012-08-10,996.15,1013.28,994.54,1010.82,16465,0
2012-08-13,1006.4,1011.45,982.26,995.31,22368,0
2012-08-14,999.35,1004.79,988.08,993.12,26138,0
2012-08-15,989.46,994.11,975.82,981.65,17889,0
2012-08-16,981.22,997.55,975.19,993.48,16315,0
2012-08-17,1000.39,1000.39,984.04,995.15,21691,0
2012-08-20,994.75,998.97,984.47,990.7,21623,0
2012-08-21,994.54,995.31,983.25,986.89,19221,0
2012-08-22,983.59,988.04,965.57,980.77,15863,0
2012-08-23,983.25,983.25,968.55,976.61,17302,0
2012-08-24,975.37,976.03,964.1,971.17,15813,0
2012-08-27,974.2,976.03,962.5,970.76,17603,0
2012-08-28,968.55,983.66,968.55,978.83,20476,0
2012-08-29,979.01,981.42,951.03,956.67,26092,0
2012-08-30,952.61,955.84,939.24,955.07,21651,0
2012-08-31,963.15,965.8,950.98,960.11,14179,0
2012-09-04,959.9,971.67,943.33,969.61,28490,0
2012-09-05,970.63,975.71,959.32,961.94,17988,0
2012-09-06,970.04,992.31,967.2,987.25,29920,0
2012-09-07,992.71,1005.47,986.64,994.75,17544,0
2012-09-10,994.75,1001.59,985.6,988.65,21713,0
2012-09-11,991.06,1006.42,985.01,1003.46,17421,0
2012-09-12,1006.26,1008.72,988.42,989.87,19953,0
2012-09-13,990.07,1010.08,980.36,1003.24,21768,0
2012-09-14,1008.72,1026.31,1008.07,1020.42,19910,0
2012-09-17,1016.2,1018.39,991.7,994.54,14455,0
2012-09-18,990.86,1032.79,973.07,984.83,43772,0
2012-09-19,992.71,994.95,976.66,980.95,30194,0
2012-09-20,974.47,983.41,966.77,979.14,24531,0
2012-09-21,994.32,1012.11,990.68,996.96,44748,0
2012-09-24,987.45,1005.47,987.45,1004.84,37984,0
2012-09-25,1010.91,1012.97,991.88,993.68,30967,0
2012-09-26,993.3,993.3,969.82,972.05,20451,0
2012-09-27,977.52,991.7,969.61,991.27,17375,0
2012-09-28,984.2,987.25,973.5,982.37,17876,0
2012-10-01,986.84,991.27,968.39,971.87,30981,0
2012-10-02,975.28,976.88,959.11,968.39,14504,0
2012-10-03,968.03,970.63,932.58,938.07,30773,0
2012-10-04,943.74,943.92,927.73,943.92,22292,0
2012-10-05,947.98,952.84,937.44,939.85,17358,0
2012-10-08,934.41,940.05,932.58,935.2,21222,0
2012-10-09,936.98,945.32,927.3,936.42,16070,0
2012-10-10,931.77,941.27,928.54,933.6,17259,0
2012-10-11,942.92,950.83,934.82,946.35,12456,0
2012-10-12,942.7,945.32,928.13,936.42,17066,0
2012-10-15,934.82,949.18,926.51,945.32,22093,0
2012-10-16,945.93,964.35,944.71,958.07,15507,0
2012-10-17,960.92,971.44,955.07,968.03,11591,0
2012-10-18,965.8,974.87,955.66,972.05,16073,0
2012-10-19,968.39,969.82,954.01,959.32,14923,0
2012-10-22,956.27,960.92,946.74,954.24,9622,0
2012-10-23,942.92,959.9,936.24,953.22,14606,0
2012-10-24,956.45,958.25,942.31,948.16,13053,0
2012-10-25,954.44,964.78,948.59,962.14,9058,0
2012-10-26,961.94,965.57,957.26,961.12,9957,0
2012-10-31,963.56,967.2,949.97,961.73,11798,0
2012-11-01,960.31,980.16,950.83,980.16,16810,0
2012-11-02,985.6,985.6,969.23,972.84,20535,0
2012-11-05,970.4,994.11,963.97,990.27,18012,0
2012-11-06,990.86,997.18,915.78,931.14,90840,0
2012-11-07,913.59,927.73,890.08,893.7,40047,0
2012-11-08,895.75,904.42,879.76,887.65,38783,0
2012-11-09,883.78,900.63,879.95,889.88,23143,0
2012-11-12,889.25,898.57,885.03,892.12,23578,0
2012-11-13,883.58,895.12,880.96,884.21,25024,0
2012-11-14,885.03,892.34,871.64,873.26,27782,0
2012-11-15,874.66,881.14,867.37,871.05,30490,0
2012-11-16,874.48,884.21,856.89,870.03,35781,0
2012-11-19,882.97,890.29,872.88,890.29,15230,0
2012-11-20,885.21,888.46,875.72,887.87,14448,0
2012-11-21,886,892.7,882.41,891.28,11282,0
2012-11-23,895.93,900.4,892.12,899.59,4305,0
2012-11-26,895.55,901.98,888.05,896.59,10523,0
2012-11-27,894.51,901.58,890.69,898.17,16674,0
2012-11-28,888.46,901.58,881.77,897.17,33049,0
2012-11-29,904.22,911.31,898.98,908.31,18096,0
2012-11-30,911.15,916.03,905.05,913.18,25620,0
2012-12-03,917.68,921.29,907.27,914,16426,0
2012-12-04,910.95,926.82,910.52,920.12,15255,0
2012-12-05,922.35,925.6,904.04,909.53,21465,0
2012-12-06,908.49,912.17,899.75,908.31,23410,0
2012-12-07,914.36,919.28,903.84,908.49,15700,0
2012-12-10,908.49,918.29,905.46,916.21,17079,0
2012-12-11,920.12,929.69,911.76,914.79,12678,0
2012-12-12,916.64,921.29,907.27,913.61,9863,0
2012-12-13,911.54,912.98,898.91,905.46,18140,0
2012-12-14,902.57,916.03,901.96,902.57,24268,0
2012-12-17,905.46,921.74,902.77,921.29,18119,0
2012-12-18,921.29,956.72,921.29,948.61,25025,0
2012-12-19,947.37,964.89,946.58,954.73,20067,0
2012-12-20,953.26,963.25,949.79,956.34,23554,0
2012-12-21,942.29,946.17,912.78,928.25,37517,0
2012-12-24,922.92,928.61,915.6,921.13,4920,0
2012-12-26,924.16,925.22,906.03,906.48,15390,0
2012-12-27,905.26,915.42,886.74,906.64,28422,0
2012-12-28,900.76,901.96,888.53,899.12,11493,0
2012-12-31,899.12,911.94,894.22,909.53,20099,0
2013-01-02,926.62,939.06,918.83,938.86,18033,0
2013-01-03,934.77,945.32,925.4,934.97,25899,0
2013-01-04,933.73,949.43,933.73,940.21,22552,0
2013-01-07,933.96,947.17,927.21,943.71,19267,0
2013-01-08,940.44,945.14,925.78,930.07,15575,0
2013-01-09,932.11,937.16,927.82,933.53,14397,0
2013-01-10,938.63,942.29,931.47,939.24,13378,0
2013-01-11,939.63,943.13,919.89,926.98,24986,0
2013-01-14,926.82,929.26,917.05,920.68,10555,0
2013-01-15,918.29,938.23,918.29,935.76,23031,0
2013-01-16,935.36,955.88,933.96,947.98,28021,0
2013-01-17,952.65,974.83,948.77,962.03,38284,0
2013-01-18,973,985.42,968.15,972.01,24772,0
2013-01-22,972.39,978.33,961.82,976.32,27580,0
2013-01-23,977.27,986.86,968.94,973.45,29903,0
2013-01-24,975.05,986.68,966.9,971.37,33738,0
2013-01-25,977.49,983.61,963.25,973,22504,0
2013-01-28,976.32,995.81,968.55,991.11,36718,0
2013-01-29,991.95,1003.37,989.71,1002.96,30498,0
2013-01-30,1000.89,1007.41,995.81,1003.55,36987,0
2013-01-31,999.08,1008.88,993.19,1000.89,43722,0
2013-02-01,1028.16,1037.74,955.55,1005.79,118230,0
2013-02-04,995.02,1001.32,963.85,986.25,63742,0
2013-02-05,986.25,995.4,973.65,985.19,39724,0
2013-02-06,977.92,984.85,965.48,984.43,34080,0
2013-02-07,983.61,997.05,979.35,994.38,24347,0
2013-02-08,995.6,1006.22,994.61,1004.97,17423,0
2013-02-11,1002.13,1002.31,986.25,987.65,29010,0
2013-02-12,992.58,993.98,984.22,993.55,21427,0
2013-02-13,996.44,997.27,981.35,990.93,22713,0
2013-02-14,986.68,1014.53,986.68,1012.95,27585,0
2013-02-15,1024.12,1028.59,1002.51,1011.68,29858,0
2013-02-19,1013.15,1018,1011.09,1017.62,26216,0
2013-02-20,1017.8,1018.61,993.35,995.81,30407,0
2013-02-21,990.32,994.61,967.31,985.04,41873,0
2013-02-22,989.94,993.75,976.32,993.35,24989,0
2013-02-25,989.12,997.45,958.55,959.18,27337,0
2013-02-26,963.67,972.82,952.29,968.94,28109,0
2013-02-27,967.54,976.32,961.42,970.79,23270,0
2013-02-28,968.15,970.36,959.41,963.47,35288,0
2013-03-01,955.84,964.26,948.12,955.27,44445,0
2013-03-04,954.87,959.59,924.77,933.6,50612,0
2013-03-05,939.49,957.94,932.54,950.78,39518,0
2013-03-06,954.66,954.66,932.94,935.02,31013,0
2013-03-07,936.67,948.52,936.67,945.02,19789,0
2013-03-08,948.93,956.9,943.4,956.7,15933,0
2013-03-11,954.46,957.13,944.21,954.87,15607,0
2013-03-12,957.31,966.52,948.3,958.1,12609,0
2013-03-13,958.1,964.06,948.3,957.76,23632,0
2013-03-14,959.16,965.93,957.76,964.06,19978,0
2013-03-15,968.37,993.14,963.85,991.27,46179,0
2013-03-18,978.42,990.48,972.05,981.04,18880,0
2013-03-19,983.5,984.54,958.95,982.69,45729,0
2013-03-20,987.59,1001.09,978.98,997.03,34444,0
2013-03-21,992.13,1000.5,990.05,995.76,32914,0
2013-03-22,999.06,1004.79,997.43,1001.93,24099,0
2013-03-25,1004.79,1015.63,993.5,1002.96,14353,0
2013-03-26,1008.5,1017.51,1005.2,1017.51,24832,0
2013-03-27,1008.9,1040.4,1008.9,1038.78,30050,0
2013-03-28,1036.93,1042.89,1031.15,1033.43,34453,0
2013-04-01,1036.29,1037.56,1021.37,1027.71,48629,0
2013-04-02,1034.49,1038.37,1016.26,1022.18,31248,0
2013-04-03,1035.25,1041.42,1001.52,1012.99,55067,0
2013-04-04,1015.63,1018.3,996.6,1017.73,29968,0
2013-04-05,1002.31,1020.55,999.06,1015.86,40814,0
2013-04-08,1019.72,1027.31,1017.89,1023.22,33957,0
2013-04-09,1022.18,1034.71,1013.8,1032.21,18243,0
2013-04-10,1034.89,1055.15,1034.89,1054.54,32240,0
2013-04-11,1055.15,1071.09,1044.9,1062.94,39473,0
2013-04-12,1055.76,1065.33,1047.56,1052.44,53019,0
2013-04-15,1043.29,1043.68,1005.81,1009.29,35261,0
2013-04-16,1018.09,1018.88,1000.89,1017.08,23274,0
2013-04-17,1008.72,1008.72,978.19,979.82,31489,0
2013-04-18,985.13,995.56,967.56,986.39,31561,0
2013-04-19,991.27,993.32,972.64,978.6,25473,0
2013-04-22,983.12,985.55,959.79,981.45,24288,0
2013-04-23,986.39,997.03,978.19,996.42,16811,0
2013-04-24,999.28,1012.34,996.42,1007.66,26110,0
2013-04-25,1010.08,1036.52,1003.17,1025.45,28765,0
2013-04-26,1020.55,1035.46,1016.26,1030.94,19513,0
2013-04-29,1037.13,1059.01,1028.55,1052.44,19099,0
2013-04-30,1053.5,1078.5,1050.23,1073.35,27835,0
2013-05-01,1073.35,1073.35,1047.38,1053.5,28082,0
2013-05-02,1056.55,1100.56,1047.38,1094.21,67329,0
2013-05-03,1102.21,1120.63,1102.21,1108.35,26859,0
2013-05-06,1109.97,1126.57,1108.15,1123.5,23775,0
2013-05-07,1126.95,1137.41,1121.06,1129.24,26428,0
2013-05-08,1130.82,1136.15,1124.49,1132.53,31284,0
2013-05-09,1131.45,1138.25,1124.31,1133.93,26294,0
2013-05-10,1130.66,1139.22,1125.76,1138.83,20891,0
2013-05-13,1137.03,1148.43,1130.23,1148.25,21489,0
2013-05-14,1146.19,1166.9,1146.19,1158.68,43160,0
2013-05-15,1150.53,1168.48,1148.63,1155.45,41978,0
2013-05-16,1158.07,1168.91,1157.03,1162.36,31922,0
2013-05-17,1182.82,1212.47,1179.57,1180.4,43236,0
2013-05-20,1179.75,1188.17,1164.42,1178.71,73096,0
2013-05-21,1213.94,1261.6,1150.08,1200.64,105128,0
2013-05-22,1202.89,1212.69,1158.68,1161.98,38734,0
2013-05-23,1148.43,1158.88,1136.6,1156.4,23151,0
2013-05-24,1149.06,1159.34,1143.15,1159.34,18389,0
2013-05-28,1173.61,1185.28,1156.22,1158.27,22657,0
2013-05-29,1153.15,1166.22,1145.99,1149.85,38180,0
2013-05-30,1150.53,1153.15,1140.86,1149.47,28300,0
2013-05-31,1147.41,1159.81,1132.15,1132.37,10935,0
2013-06-03,1136.73,1139.15,1115.15,1132.62,16524,0
2013-06-04,1136.96,1146.42,1126.03,1131.38,26510,0
2013-06-05,1125.22,1144.12,1124.56,1130.77,22708,0
2013-06-06,1130.36,1165.91,1125.44,1165.68,37515,0
2013-06-07,1169.2,1172.34,1155.47,1168.77,38480,0
2013-06-10,1170.63,1174.13,1155.65,1172.68,16727,0
2013-06-11,1156.06,1175.55,1150.53,1164.87,23751,0
2013-06-12,1172.68,1175.39,1147.41,1151.16,20058,0
2013-06-13,1150.73,1182.14,1150.73,1179.91,13338,0
2013-06-14,1179.7,1194.06,1174.76,1180.09,15989,0
2013-06-17,1193.27,1210.71,1191.02,1207.86,22184,0
2013-06-18,1209.1,1212.17,1202.31,1202.71,34092,0
2013-06-19,1200.86,1203.75,1185.66,1186.86,13133,0
2013-06-20,1167.37,1175.39,1148.43,1158.93,21183,0
2013-06-21,1165.68,1165.68,1141.88,1149.85,32799,0
2013-06-24,1132.44,1140.82,1108.17,1132.62,24951,0
2013-06-25,1145.76,1155.84,1132.62,1149.85,19920,0
2013-06-26,1158.52,1167.58,1154.16,1159.38,16193,0
2013-06-27,1165.48,1185.44,1161.37,1173.72,10056,0
2013-06-28,1175.55,1188.6,1174.74,1176.2,25026,0
2013-07-01,1178.64,1182.77,1169,1173.95,17102,0
2013-07-02,1172.86,1195.71,1169.63,1179.7,18826,0
2013-07-03,1174.15,1179.91,1165.09,1170.4,11015,0
2013-07-05,1177.83,1183.18,1164.87,1179.5,25012,0
2013-07-08,1185.44,1197.54,1179.27,1180.76,20419,0
2013-07-09,1188.15,1203.55,1184.63,1199.8,38352,0
2013-07-10,1203.91,1213.62,1199.62,1206.19,22534,0
2013-07-11,1223.87,1224.93,1210.32,1220.82,20809,0
2013-07-12,1219.38,1230.87,1216.49,1229.61,13612,0
2013-07-15,1224.71,1233.56,1219.17,1233.56,17335,0
2013-07-16,1235.59,1235.59,1205.78,1223.87,14844,0
2013-07-17,1226.17,1228.21,1217.07,1222.43,18560,0
2013-07-18,1226.38,1250.81,1224.93,1242.77,36608,0
2013-07-19,1238.07,1259.66,1234.37,1256.75,26094,0
2013-07-22,1261.31,1261.92,1252.03,1256.55,20154,0
2013-07-23,1268.31,1282.26,1250.43,1257.38,37613,0
2013-07-24,1257.83,1260.05,1239.29,1241.35,27727,0
2013-07-25,1237.26,1248.53,1237.26,1244.44,23796,0
2013-07-26,1240.54,1243.61,1222.83,1230.26,16879,0
2013-07-29,1229.04,1234.17,1208.88,1210.5,18562,0
2013-07-30,1212.17,1212.78,1203.12,1203.12,20133,0
2013-07-31,1207.86,1218.95,1205.58,1212.56,15084,0
2013-08-01,1226.58,1242,1211.56,1239.29,28441,0
2013-08-02,1235.16,1251.62,1225.97,1250.81,28975,0
2013-08-05,1247.72,1256.75,1240.33,1255.55,21714,0
2013-08-06,1247.33,1247.33,1130.14,1169.63,118173,0
2013-08-07,1164.87,1168.21,1140.82,1158.52,46838,0
2013-08-08,1164.08,1164.69,1150.53,1151.55,26557,0
2013-08-09,1148.86,1157.26,1135.47,1149.29,13849,0
2013-08-12,1144.75,1156.85,1141.88,1153.4,15878,0
2013-08-13,1156.26,1169,1151.7,1158.32,24589,0
2013-08-14,1159.15,1161.37,1152.54,1156.26,12083,0
2013-08-15,1147.59,1152.13,1136.3,1140.62,21075,0
2013-08-16,1143.69,1148.43,1126.23,1129.33,27446,0
2013-08-19,1129.55,1130.57,1118.65,1120.93,17887,0
2013-08-20,1121.51,1141.65,1116.79,1132.62,12715,0
2013-08-21,1127.45,1130.57,1113.93,1117.38,15173,0
2013-08-22,1121.92,1145.15,1119.23,1137.95,5716,0
2013-08-23,1138.38,1148.63,1124.4,1144.55,10181,0
2013-08-26,1144.55,1156.65,1142.31,1144.32,11491,0
2013-08-27,1132.22,1143.12,1123.77,1127.25,10331,0
2013-08-28,1128.33,1150.3,1124,1138.58,22649,0
2013-08-29,1135.47,1140.82,1113.72,1118.65,28140,0
2013-08-30,1121.9,1124.18,1108.48,1114.06,29781,0
2013-09-03,1125.55,1128.02,1090.85,1103.43,36619,0
2013-09-04,1106.95,1136.69,1100.31,1134.63,19975,0
2013-09-05,1137.3,1163.54,1135.2,1151.36,18249,0
2013-09-06,1156.9,1182.32,1148.43,1171.17,29168,0
2013-09-09,1172.77,1200.68,1172.77,1195.94,24157,0
2013-09-10,1199.66,1199.66,1184.6,1191.58,17869,0
2013-09-11,1192.01,1204.2,1182.91,1199.66,11897,0
2013-09-12,1190.79,1198.2,1182.91,1193.3,12548,0
2013-09-13,1196.57,1196.57,1179.23,1182.55,17755,0
2013-09-16,1193.88,1201.72,1187.67,1199.48,9118,0
2013-09-17,1199.66,1214.73,1199.66,1211.02,8551,0
2013-09-18,1212.26,1225.7,1197.59,1223.44,10324,0
2013-09-19,1224.64,1231.23,1218.86,1225.7,8216,0
2013-09-20,1229.81,1229.81,1210.82,1212.26,21089,0
2013-09-23,1208.54,1216.6,1191.4,1199.85,20053,0
2013-09-24,1202.53,1217.01,1185.01,1205.26,13118,0
2013-09-25,1205.45,1214.52,1198.85,1204.63,14492,0
2013-09-26,1221.57,1221.57,1195.94,1207.55,14497,0
2013-09-27,1204.2,1224.86,1199.48,1215.79,18147,0
2013-09-30,1207.66,1232.09,1198.92,1231.23,24070,0
2013-10-01,1227.33,1245.5,1211.23,1216.19,33336,0
2013-10-02,1210.19,1218.86,1196.77,1210.19,18073,0
2013-10-03,1208.31,1212.67,1190.38,1207.55,14408,0
2013-10-04,1207.12,1220.53,1200.27,1213.71,10496,0
2013-10-07,1207.32,1219.9,1198.04,1206.48,15130,0
2013-10-08,1208.54,1220.12,1198.63,1198.63,17215,0
2013-10-09,1210.19,1211.88,1183.14,1195.13,17668,0
2013-10-10,1208.97,1230.24,1207.75,1226.67,12425,0
2013-10-11,1225.93,1239.11,1214.32,1233.35,8672,0
2013-10-14,1225.93,1240.35,1221.14,1237.44,16261,0
2013-10-15,1247.78,1253.56,1237.28,1244.92,19183,0
2013-10-16,1253.16,1265.55,1247.2,1264.27,13025,0
2013-10-17,1260.16,1267.81,1255.85,1265.13,9197,0
2013-10-18,1282.06,1297.17,1279.6,1288.7,12740,0
2013-10-21,1286.6,1294.01,1276.51,1285.76,15588,0
2013-10-22,1293.06,1303.94,1289.29,1296.13,17529,0
2013-10-23,1286.6,1287.41,1255.46,1259.77,10458,0
2013-10-24,1256.84,1262.66,1227.1,1229.81,31444,0
2013-10-25,1236.45,1246.14,1231.23,1238.07,30046,0
2013-10-28,1240.96,1270.3,1240.35,1270.3,15644,0
2013-10-29,1270.3,1280.05,1268.4,1278.97,7674,0
2013-10-30,1281.65,1285.36,1255.01,1263.5,8719,0
2013-10-31,1266.53,1271.09,1247.85,1249.12,9039,0
2013-11-01,1245.71,1245.93,1229.4,1238.93,11808,0
2013-11-04,1244.04,1264.27,1242.82,1264.11,12806,0
2013-11-05,1304.98,1304.98,1243.83,1286.6,29359,0
2013-11-06,1301.07,1305.64,1274.02,1280.64,11084,0
2013-11-07,1281.23,1281.23,1226.87,1235.79,24647,0
2013-11-08,1231.01,1246.36,1230.69,1243.43,21772,0
2013-11-11,1246.54,1264.92,1239.32,1249.84,13613,0
2013-11-12,1243.43,1243.43,1227.98,1234.98,14258,0
2013-11-13,1225.25,1244.04,1213.51,1242.43,12388,0
2013-11-14,1241.6,1264.27,1241.39,1260.16,15849,0
2013-11-15,1279.37,1304.39,1269.05,1280.82,30590,0
2013-11-18,1280.44,1280.64,1244.26,1246.14,19522,0
2013-11-19,1242.23,1242.23,1206.89,1212.45,23641,0
2013-11-20,1210.82,1214.73,1183.36,1190.38,32910,0
2013-11-21,1190.38,1197.59,1185.01,1187.47,18099,0
2013-11-22,1189.12,1193.3,1174.67,1191.22,13162,0
2013-11-25,1193.3,1194.49,1175.71,1181.06,16132,0
2013-11-26,1181.92,1193.88,1173.63,1188.53,15849,0
2013-11-27,1186.25,1186.25,1171.6,1176.93,10517,0
2013-11-29,1182.55,1196.21,1174.85,1183.14,4219,0
2013-12-02,1173.63,1197.59,1164.73,1177.58,14177,0
2013-12-03,1180.7,1194.95,1174.01,1188.15,16001,0
2013-12-04,1179.21,1195.78,1172.41,1193.3,15892,0
2013-12-05,1189.57,1198.72,1178.75,1197.45,12940,0
2013-12-06,1205.15,1213.21,1195.17,1206.17,20878,0
2013-12-09,1208.43,1212.02,1195.78,1199.33,14830,0
2013-12-10,1196.64,1216.15,1191.83,1192.05,21317,0
2013-12-11,1192.69,1195.37,1169.88,1172.41,21864,0
2013-12-12,1171.75,1180.04,1160.96,1171.1,10686,0
2013-12-13,1174.01,1174.01,1147.64,1157.64,16882,0
2013-12-16,1166.56,1181.26,1156.78,1167.4,19721,0
2013-12-17,1162.63,1166.76,1149.13,1155.38,19186,0
2013-12-18,1157.64,1161.57,1126.71,1155.77,26875,0
2013-12-19,1151.03,1151.03,1126.53,1147.86,30860,0
2013-12-20,1150.8,1178.19,1150.8,1177.13,26159,0
2013-12-23,1186.48,1190.2,1173.38,1183.14,15105,0
2013-12-24,1182.73,1202.24,1182.73,1196.01,7923,0
2013-12-26,1197.45,1202.65,1189.35,1198.92,9334,0
2013-12-27,1205.76,1209.71,1195.78,1205.76,8411,0
2013-12-30,1206.17,1212.81,1198.11,1207.21,13274,0
2013-12-31,1208.85,1229.81,1206.57,1229.38,16091,0
2014-01-02,1229.4,1231.46,1206.6,1215.49,33704,0
2014-01-03,1214.68,1240.6,1211.79,1239.54,24656,0
2014-01-06,1243.27,1245.16,1227.08,1241.01,22328,0
2014-01-07,1243.27,1254.31,1233.35,1246,21511,0
2014-01-08,1247.06,1247.63,1235.39,1240.78,24926,0
2014-01-09,1246,1246,1214.48,1221.93,20898,0
2014-01-10,1222.74,1238.12,1220.08,1234.82,13660,0
2014-01-13,1228.39,1231.68,1193.52,1199.33,16691,0
2014-01-14,1201.61,1210.5,1191.83,1206.8,17566,0
2014-01-15,1211.34,1218.61,1196.01,1196.84,20403,0
2014-01-16,1195.17,1198.29,1168.39,1183.54,30006,0
2014-01-17,1181.71,1185.42,1168.23,1170.29,17911,0
2014-01-21,1177.33,1178.19,1154.71,1166.15,31843,0
2014-01-22,1169.02,1169.02,1146.01,1149.54,25001,0
2014-01-23,1146.65,1149.76,1081.32,1096,59209,0
2014-01-24,1078.61,1081.52,1050.61,1067.43,35508,0
2014-01-27,1068.43,1074.45,1042.73,1054.56,41100,0
2014-01-28,1057.45,1079.85,1053.52,1076.94,30371,0
2014-01-29,1070.32,1087.71,1064.93,1065.94,36730,0
2014-01-30,1074.64,1079.85,1064.7,1070.32,19936,0
2014-01-31,1067.84,1087.1,1054.13,1075.49,30987,0
2014-02-03,1071.34,1077.37,1039.79,1048.53,35831,0
2014-02-04,1049.77,1060.55,1037.72,1047.31,45474,0
2014-02-05,1037.13,1037.33,943.98,972.59,148339,0
2014-02-06,970.95,998.11,952.7,987.14,63764,0
2014-02-07,989.82,992.33,979.41,982.57,37578,0
2014-02-10,980.29,984.88,956.45,961.6,51661,0
2014-02-11,961.82,980.52,960.38,978.22,38257,0
2014-02-12,982.15,989.82,975.1,978.62,29437,0
2014-02-13,972.82,979.25,968.46,977.99,25455,0
2014-02-14,987.95,1011.61,986.93,1001.63,31326,0
2014-02-18,1001.45,1002.45,978.22,990.03,29530,0
2014-02-19,986.93,1002.9,982.15,984.88,38133,0
2014-02-20,984.02,990.45,981.74,988.81,24622,0
2014-02-21,989.6,991.49,980.52,981.94,22559,0
2014-02-24,989.37,1005.99,986.93,1003.12,26137,0
2014-02-25,1001.45,1003.71,982.35,997.12,26985,0
2014-02-26,998.11,1007.23,991.06,1003.94,23467,0
2014-02-27,1001.84,1008.93,989.21,1007.46,19355,0
2014-02-28,1008.93,1024.15,1003.3,1015.81,16889,0
2014-03-03,1008.07,1025.61,1000.16,1008.07,18703,0
2014-03-04,1017.71,1025.18,1011.43,1021.89,13689,0
2014-03-05,1020.37,1027.49,1014.3,1018.09,16234,0
2014-03-06,1021.21,1042.93,1013.94,1038.98,25606,0
2014-03-07,1043.72,1047.9,1025.82,1034.8,21682,0
2014-03-10,1033.09,1042.05,1018.3,1028.71,24588,0
2014-03-11,1033.95,1039.55,995.17,998.47,28279,0
2014-03-12,993.46,996.82,983.27,989.3,35038,0
2014-03-13,994.77,996.42,961.57,968.26,36806,0
2014-03-14,962.84,976.61,955.93,958.44,29989,0
2014-03-17,966.59,979.93,957.85,959.09,33024,0
2014-03-18,959.09,971.6,959.09,967.42,26020,0
2014-03-19,969.7,976,964.08,967.02,22607,0
2014-03-20,967.02,972.62,960.33,969.09,19278,0
2014-03-21,979.48,1009.94,975.78,998.25,30202,0
2014-03-24,1002.42,1009.31,977.65,979.32,17869,0
2014-03-25,984.74,990.36,976.97,989.51,18325,0
2014-03-26,995.35,998.06,988.69,989.96,16398,0
2014-03-27,992.46,1008.52,988.47,1005.99,23886,0
2014-03-28,1009.13,1021.01,1003.53,1009.13,15279,0
2014-03-31,1013.1,1015.16,1002.04,1013.74,16046,0
2014-04-01,1014.12,1025.18,1004.95,1024.15,28285,0
2014-04-02,1025.61,1036,1025.39,1033.09,15186,0
2014-04-03,1034.98,1038.12,1018.5,1021.21,19246,0
2014-04-04,1026.43,1032.88,1010.78,1015.59,13937,0
2014-04-07,1007.23,1013.33,991.63,995.35,20723,0
2014-04-08,994.97,1009.94,990.77,1004.12,25771,0
2014-04-09,1008.29,1022.07,1002.87,1015.81,17336,0
2014-04-10,1016.63,1026.43,999.76,1000.77,16261,0
2014-04-11,995.76,1000.59,990.36,990.59,15231,0
2014-04-14,993.66,1012.04,988.06,1005.38,17051,0
2014-04-15,1004.77,1017.71,993.28,1010.57,18095,0
2014-04-16,1013.33,1028.71,1007.23,1023.49,29691,0
2014-04-17,1033.31,1036.23,1020.19,1023.92,17922,0
2014-04-21,1023.69,1032.05,1019.13,1027.04,10785,0
2014-04-22,1024.37,1031.64,1021.89,1027.26,16740,0
2014-04-23,1030.02,1046.66,1027.49,1041.22,11790,0
2014-04-24,1047.9,1073.35,1041.44,1071.7,25324,0
2014-04-25,1072.49,1084.01,1063.98,1080.85,26115,0
2014-04-28,1081.48,1083.55,1051.67,1058.94,24119,0
2014-04-29,1062.94,1068.31,1047.9,1049.14,13042,0
2014-04-30,1043.72,1064.16,1033.31,1061.88,19839,0
2014-05-01,1061.67,1061.67,1032.68,1035.37,17116,0
2014-05-02,1037.67,1054.15,1034.37,1045.62,15579,0
2014-05-05,1041.04,1047.9,1033.49,1037.67,12262,0
2014-05-06,1037.29,1040.18,1026.63,1035.14,16130,0
2014-05-07,1039.55,1045.62,1026.63,1032.68,20054,0
2014-05-08,1034.8,1045.62,1032.27,1035.8,15616,0
2014-05-09,1032.5,1039.34,1025.18,1038.35,10190,0
2014-05-12,1043.52,1063.98,1038.98,1062.51,11586,0
2014-05-13,1063.12,1069.6,1056.86,1066.21,11045,0
2014-05-14,1065.6,1083.13,1058.54,1060.21,10403,0
2014-05-15,1056.86,1056.86,1026.25,1050.63,9867,0
2014-05-16,1048.76,1064.16,1039.34,1053.32,25327,0
2014-05-19,1051.47,1068.31,1051.29,1063.32,18029,0
2014-05-20,1061.25,1064.38,1052.69,1055.44,18646,0
2014-05-21,1096.7,1124.83,1048.98,1067.73,45493,0
2014-05-22,1062.94,1067.09,1054.38,1061.45,21040,0
2014-05-23,1059.82,1062.71,1044.33,1045.62,24560,0
2014-05-27,1050.84,1056.44,1044.56,1046.48,35479,0
2014-05-28,1046.25,1047.49,1029.56,1042.48,31743,0
2014-05-29,1048.1,1096.92,1048.1,1094.85,33097,0
2014-05-30,1093.99,1099.43,1085.65,1086.69,14957,0
2014-06-02,1086.29,1093.76,1072.49,1076.87,9173,0
2014-06-03,1072.92,1082.72,1066.21,1080.44,8539,0
2014-06-04,1075.2,1096.13,1071,1093.04,18092,0
2014-06-05,1091.12,1109.97,1086.92,1107.24,11789,0
2014-06-06,1110.38,1124.25,1108.91,1120.88,14859,0
2014-06-09,1124.02,1149.35,1119.39,1127.77,33997,0
2014-06-10,1126.1,1147.89,1121.49,1141.81,25288,0
2014-06-11,1137.21,1144.32,1131.76,1142.26,16687,0
2014-06-12,1142.87,1148.95,1131.54,1135.31,16147,0
2014-06-13,1135.11,1146.65,1130.3,1144.55,9565,0
2014-06-16,1146.22,1157.96,1135.11,1144.75,13283,0
2014-06-17,1146.44,1155.25,1140.77,1145.99,20018,0
2014-06-18,1146.87,1155.84,1145.38,1152.06,15656,0
2014-06-19,1153.78,1164.64,1149.78,1164.21,21859,0
2014-06-20,1173.45,1182.89,1169.27,1173.22,29460,0
2014-06-23,1173.65,1184.99,1170.94,1181.62,12646,0
2014-06-24,1181.17,1193.77,1159.43,1159.63,20988,0
2014-06-25,1157.1,1171.57,1140.35,1147.44,27617,0
2014-06-26,1158.59,1167.6,1144.32,1163.83,15949,0
2014-06-27,1160.01,1173.45,1153.78,1172,11490,0
2014-06-30,1174.08,1178.69,1162.77,1176.41,20738,0
2014-07-01,1178.89,1183.95,1164.85,1166.13,21597,0
2014-07-02,1162.77,1168.62,1132.42,1143.46,22243,0
2014-07-03,1143.69,1146.22,1134.09,1141.38,18027,0
2014-07-07,1114.99,1115.42,1076.24,1085.23,55752,0
2014-07-08,1079.81,1091.32,1058.02,1089.85,46013,0
2014-07-09,1090.06,1096.79,1081.48,1088.21,29498,0
2014-07-10,1070.77,1072.47,1059.28,1060.5,16618,0
2014-07-11,1058.85,1059.05,1037.49,1049.03,20200,0
2014-07-14,1053.21,1058.22,1050.05,1051.9,13037,0
2014-07-15,1048.37,1062.42,1048.37,1054.47,19599,0
2014-07-16,1054.85,1065.54,1048.37,1055.31,19593,0
2014-07-17,1051.54,1055.74,1035.37,1041.89,24846,0
2014-07-18,1044.6,1051.54,1036,1042.73,19646,0
2014-07-21,1041.24,1052.12,1039.77,1047.13,18307,0
2014-07-22,1051.72,1062.85,1048.6,1053.21,18909,0
2014-07-23,1053.64,1055.74,1042.95,1050.47,12739,0
2014-07-24,1051.33,1051.33,1033.92,1038.53,20925,0
2014-07-25,1033.29,1039.57,1027.44,1034.58,11425,0
2014-07-28,1035.14,1035.14,1016.15,1024.08,15662,0
2014-07-29,1024.71,1025.75,1011.93,1018.41,21433,0
2014-07-30,1024.3,1024.3,1004.79,1016.31,14283,0
2014-07-31,1010.87,1017.37,989.94,990.34,27581,0
2014-08-01,990.34,999.78,976.34,992.24,35557,0
2014-08-04,988.67,1018.64,981.54,1015.47,29656,0
2014-08-05,1010.87,1010.87,990.57,1003.15,28031,0
2014-08-06,970.43,1029.97,968.55,1013.42,40308,0
2014-08-07,1014.62,1019.88,1008.59,1013.19,25091,0
2014-08-08,1015.27,1051.13,1013.83,1048.17,29405,0
2014-08-11,1034.58,1048.37,1032.25,1037.9,22668,0
2014-08-12,1034.8,1043.18,1030.76,1040.63,22277,0
2014-08-13,1043.32,1057.81,1034.98,1036.43,17290,0
2014-08-14,1041.24,1045.87,1032.86,1037.06,17927,0
2014-08-15,1038.53,1047.36,1033.47,1042.5,16658,0
2014-08-18,1045.66,1057.38,1043.97,1046.91,18465,0
2014-08-19,1048.6,1059.51,1044.81,1048.6,23852,0
2014-08-20,1038.75,1046.52,1034.98,1039.57,24599,0
2014-08-21,1029.32,1040.63,1025.75,1040.2,17947,0
2014-08-22,1039.16,1039.77,1026.18,1029.75,15231,0
2014-08-25,1038.98,1041.46,1032.86,1039.77,14697,0
2014-08-26,1042.95,1056.75,1042.95,1053,24128,0
2014-08-27,1053.82,1059.28,1047.72,1054.67,19599,0
2014-08-28,1053.82,1067.48,1048.83,1056.98,9363,0
2014-08-29,1060.7,1066.6,1051.72,1065.76,13799,0
2014-09-02,1066.17,1068.27,1032.48,1041.24,25368,0
2014-09-03,1042.95,1046.93,1023.56,1035.12,29891,0
2014-09-04,1033.88,1035.12,998.27,1003.75,27573,0
2014-09-05,1004.18,1005.67,985.89,994.75,23403,0
2014-09-08,991.99,993.64,980.2,990.09,25044,0
2014-09-09,989.89,993.44,982.28,986.07,19977,0
2014-09-10,984.83,992.83,974.69,992.19,25798,0
2014-09-11,983.75,998.09,978.71,996.42,21450,0
2014-09-12,992.83,997.05,977.88,985.89,23562,0
2014-09-15,984.83,984.83,961.44,973.47,35885,0
2014-09-16,969.03,988.83,969.03,974.92,32352,0
2014-09-17,976.61,978.31,958.71,960.81,22067,0
2014-09-18,967.33,970.92,946.08,946.51,23921,0
2014-09-19,950.94,952.59,931.32,931.32,32067,0
2014-09-22,930.71,931.54,910.93,918.47,26713,0
2014-09-23,917.23,929.01,913.23,913.23,18268,0
2014-09-24,908.6,908.6,865.45,876.17,77360,0
2014-09-25,857.25,864.16,842.05,855.92,37033,0
2014-09-26,860.14,864.59,846.68,853.41,27141,0
2014-09-29,845.42,850.27,835.75,846.91,28900,0
2014-09-30,844.81,849.64,820.2,821.85,59881,0
2014-10-01,820.99,827.74,806.9,814.03,60204,0
2014-10-02,813.85,822.68,784.38,816.36,81089,0
2014-10-03,818.05,821.64,800.8,807.12,48943,0
2014-10-06,809,824.78,805.63,816.79,35149,0
2014-10-07,814.03,843.52,808.59,821.42,56373,0
2014-10-08,816.79,827.11,795.52,826.25,42125,0
2014-10-09,818.89,822.07,743.49,745.41,96608,0
2014-10-10,747.53,796.78,734.86,785.63,79979,0
2014-10-13,785.22,802.67,755.93,755.93,53159,0
2014-10-14,758.69,794.25,745.18,772.78,48401,0
2014-10-15,756.99,780.57,742.68,773.61,50092,0
2014-10-16,753.81,800.15,745.82,780.57,41026,0
2014-10-17,787.09,812.59,750.04,756.36,58006,0
2014-10-20,756.56,773.21,739.49,762.66,37954,0
2014-10-21,748.77,784.79,744.57,780.57,52986,0
2014-10-22,784.59,785.4,728.77,730.26,54844,0
2014-10-23,739.95,766.27,731.73,760.58,39300,0
2014-10-24,758.46,760.13,740.17,748.35,23329,0
2014-10-27,733.42,736.96,703.91,725.4,44897,0
2014-10-28,730.66,767.29,721.84,763.52,37764,0
2014-10-29,771.96,790.68,763.11,773.61,45501,0
2014-10-30,768.35,789.19,754.46,779.96,35390,0
2014-10-31,780.97,781.85,750.69,776.35,32103,0
2014-11-03,775.1,791.93,749.84,757.4,47994,0
2014-11-04,795.95,800.15,734.86,766.45,91830,0
2014-11-05,762.03,788.15,755.07,780.75,42100,0
2014-11-06,781.4,793.42,762.23,779.51,38556,0
2014-11-07,779.3,830.47,778.87,824.4,53227,0
2014-11-10,828.17,838.49,787.09,796.78,34626,0
2014-11-11,805.43,816.56,787.55,813.02,41911,0
2014-11-12,818.23,833.2,805.43,810.67,35030,0
2014-11-13,807.12,814.03,774.47,786.46,51605,0
2014-11-14,779.73,804.77,779.73,795.74,45883,0
2014-11-17,792.15,805.63,788.58,798.27,55114,0
2014-11-18,800.37,804.14,768.58,769.64,49205,0
2014-11-19,774.04,787.7,760.36,783.1,47362,0
2014-11-20,781.85,796.78,779.73,794.88,40377,0
2014-11-21,808.59,825.21,805.43,815.55,41036,0
2014-11-24,815.34,826.25,810.67,813.85,44755,0
2014-11-25,809.43,816.79,767.09,769.19,54387,0
2014-11-26,765.85,766.45,742.47,748.55,44935,0
2014-11-28,719.51,719.51,649.19,650.86,57404,0
2014-12-01,646.66,660.98,625.39,656.58,77256,0
2014-12-02,655.06,688.55,649.6,671.71,74447,0
2014-12-03,670.22,712.67,665.56,699.71,52552,0
2014-12-04,692.07,709.28,686.59,697.38,45764,0
2014-12-05,694.85,698.44,657.48,661.12,47862,0
2014-12-08,649.42,650.48,609.54,618.03,104369,0
2014-12-09,618.64,649.42,616.97,641.13,82357,0
2014-12-10,658.77,658.77,617.35,633.52,88518,0
2014-12-11,634.15,656.22,622.89,629.91,63130,0
2014-12-12,621.22,631.81,606.99,607.42,82017,0
2014-12-15,610.35,625.66,608.66,609.32,72979,0
2014-12-16,625.87,647.52,602.32,622.68,73059,0
2014-12-17,627.56,662.15,621.42,654.95,59315,0
2014-12-18,682.34,691.44,649.01,667.26,54132,0
2014-12-19,669.61,719.04,663.89,719.04,88963,0
2014-12-22,713.3,717.34,688.48,705.26,37037,0
2014-12-23,709.05,719.69,697.38,711.4,37836,0
2014-12-24,708.22,708.22,670.65,695.69,24342,0
2014-12-26,700.59,713.53,691.67,698.24,26737,0
2014-12-29,700.81,714.14,697.58,705.67,33736,0
2014-12-30,706.07,706.07,685.71,693.99,30510,0
2014-12-31,687.83,697.58,670.44,687.83,32061,0
2015-01-02,681.46,695.26,668.52,686.14,29116,0
2015-01-05,674.26,677.44,643.03,646.24,56915,0
2015-01-06,641.34,648.79,629.25,636.48,60143,0
2015-01-07,645.38,649.42,621.22,632.85,49385,0
2015-01-08,639.24,655.99,628.62,650.91,47510,0
2015-01-09,652.6,656.65,623.54,629.03,45341,0
2015-01-12,620.76,633.93,594.66,618.87,69988,0
2015-01-13,621.85,636.91,616.97,627.34,54343,0
2015-01-14,619.52,650.48,613.79,647.3,51051,0
2015-01-15,657.91,668.93,634.36,637.54,48164,0
2015-01-16,637.97,665.77,634.36,657.91,49745,0
2015-01-20,644.14,652.6,622.46,642.22,44669,0
2015-01-21,645.81,669.79,641.56,664.05,34586,0
2015-01-22,669.79,677.89,646.01,654.52,28661,0
2015-01-23,652.2,657.28,634.99,638.4,24640,0
2015-01-26,641.79,661.32,637.09,661.32,25916,0
2015-01-27,651.97,668.52,644.14,649.87,34250,0
2015-01-28,645.6,647.3,604.87,607.42,35508,0
2015-01-29,609.32,614.19,591.5,605.3,33531,0
2015-01-30,602.32,629.91,592.11,620.99,42878,0
2015-02-02,628.44,655.56,623.09,654.95,40651,0
2015-02-03,657.68,684.87,655.38,683.61,56464,0
2015-02-04,668.93,679.36,648.56,659.81,41094,0
2015-02-05,668.32,682.55,663.89,670.22,39898,0
2015-02-06,671.71,686.59,657.68,686.59,49377,0
2015-02-09,688.26,718.15,686.59,705.46,60614,0
2015-02-10,695.26,698.89,642.22,675.34,78052,0
2015-02-11,669.79,670.87,618.44,620.56,81875,0
2015-02-12,625.46,636.05,591.68,606.11,79330,0
2015-02-13,617.35,660.24,608.66,636.91,84578,0
2015-02-17,628.62,636.71,606.56,633.7,63202,0
2015-02-18,624.35,640.73,617.58,634.56,57014,0
2015-02-19,614.83,627.34,600.17,622.05,54134,0
2015-02-20,621.42,629.03,605.07,611.64,60681,0
2015-02-23,609.09,611.46,591.5,599.99,47594,0
2015-02-24,604.87,609.09,595.29,605.7,44498,0
2015-02-25,607.22,609.09,592.34,606.56,68733,0
2015-02-26,602.97,603.35,590.64,602.54,53247,0
2015-02-27,606.34,611.64,589.56,598.5,53235,0
2015-03-02,597.42,601.66,568.13,585.11,49230,0
2015-03-03,585.97,589.78,578.54,583.42,44579,0
2015-03-04,581.27,583.64,564.79,575.51,49169,0
2015-03-05,574,579.58,561.78,569.73,64507,0
2015-03-06,563.73,571.43,547.85,550.43,52909,0
2015-03-09,548.3,553.25,534.6,537.15,73719,0
2015-03-10,530.33,541.21,523.89,524.53,82684,0
2015-03-11,527.73,530.1,497.32,521.75,119480,0
2015-03-12,528.82,532.02,515.74,526.42,47582,0
2015-03-13,521.75,521.75,491.11,499.66,99739,0
2015-03-16,490.88,517.03,478.03,488.55,86134,0
2015-03-17,485.75,494.54,482.75,488.33,64414,0
2015-03-18,482.32,499.05,479.34,495.37,91741,0
2015-03-19,486.82,489.59,449.15,455.54,168855,0
2015-03-20,461.57,463.72,437.57,441,145010,0
2015-03-23,442.49,457.05,438.65,442.49,85406,0
2015-03-24,443.98,448.5,435.22,444.64,80344,0
2015-03-25,447.64,456.2,440.14,447.41,85368,0
2015-03-26,454.48,460.92,429.85,432.01,96284,0
2015-03-27,433.28,435.63,414.87,419.37,97260,0
2015-03-30,422.35,425.78,405.44,417.88,117318,0
2015-03-31,412.71,419.37,403.49,409.93,95666,0
2015-04-01,411.01,423.66,408.24,413.36,81983,0
2015-04-02,411.67,435.42,410.36,430.5,107999,0
2015-04-06,439.92,465.21,434.59,463.9,128501,0
2015-04-07,462.84,512.96,460.49,503.95,188115,0
2015-04-08,504.18,518.29,499.05,509.13,130448,0
2015-04-09,511.02,539.07,510.62,537.6,86472,0
2015-04-10,538.66,547.02,532.65,538.23,79046,0
2015-04-13,542.75,543.56,526.42,535.43,54109,0
2015-04-14,543.15,564.99,538.86,559.44,59600,0
2015-04-15,577.86,625.19,554.94,615.95,129162,0
2015-04-16,614.26,615.12,577.41,587.28,88612,0
2015-04-17,583.19,586.42,563.09,569.94,42203,0
2015-04-20,576.33,579.35,556.43,558.35,47533,0
2015-04-21,560.5,561.38,535.66,540.81,94027,0
2015-04-22,542.3,547.02,526.04,528.16,72478,0
2015-04-23,529.45,546.16,525.81,544.67,46825,0
2015-04-24,539.29,547.45,517.46,522.58,43667,0
2015-04-27,527.1,536.52,512.08,536.11,58344,0
2015-04-28,534.39,548.96,524.73,547.65,73896,0
2015-04-29,547.65,580.01,539.5,563.09,50860,0
2015-04-30,567.56,593.49,557.92,593.04,126815,0
2015-05-01,595.41,595.86,569.94,581.7,38991,0
2015-05-04,584.68,597.15,579.13,584.3,42007,0
2015-05-05,590.08,681.1,587.05,629.25,182021,0
2015-05-06,637.81,646.17,618.75,629.68,90388,0
2015-05-07,622.62,625.82,583.64,585.79,62169,0
2015-05-08,593.69,609.11,573.14,609.11,31152,0
2015-05-11,604.39,617.26,593.04,608.68,44622,0
2015-05-12,613.2,638.49,605.05,631.38,47012,0
2015-05-13,633.55,637.61,613.2,616.41,37403,0
2015-05-14,617.26,622.62,590.48,599.27,44132,0
2015-05-15,601.21,631.38,580.84,614.26,54798,0
2015-05-18,610.83,615.75,585.34,596.26,42252,0
2015-05-19,586.85,587.05,556,569.73,64591,0
2015-05-20,572.94,580.41,558.58,575.72,41816,0
2015-05-21,579.78,601.62,571.43,595.18,34817,0
2015-05-22,588.97,599.27,582.58,591.77,30437,0
2015-05-26,582.78,589.63,561.58,567.99,59772,0
2015-05-27,547.22,567.36,531.16,542.07,114494,0
2015-05-28,531.16,544.44,513.19,541.89,65115,0
2015-05-29,537.37,548.08,525.59,525.59,83977,0
2015-06-01,524.73,527.96,493.48,499.66,71233,0
2015-06-02,505.47,527.73,503.73,521.09,61883,0
2015-06-03,520.24,530.19,507.25,510.05,43803,0
2015-06-04,506.6,515.25,499.03,509.4,34159,0
2015-06-05,502.49,521.97,502.06,510.28,30855,0
2015-06-08,512.02,519.81,506.6,509.19,34441,0
2015-06-09,517.84,529.11,508.76,508.99,27780,0
2015-06-10,518.5,533.85,515.7,516.13,37684,0
2015-06-11,514.61,518.95,501.83,509.4,29814,0
2015-06-12,506.39,506.39,496.01,501.18,22052,0
2015-06-15,496.64,508.54,487.11,499.66,19256,0
2015-06-16,499.03,508.34,493.59,508.11,21733,0
2015-06-17,511.36,522.61,506.39,519.81,25448,0
2015-06-18,521.52,522.83,489.71,503.14,45369,0
2015-06-19,501.83,507.25,495.78,504.65,39755,0
2015-06-22,504.23,516.76,502.69,505.29,24233,0
2015-06-23,504.65,514.84,500.95,507.03,31549,0
2015-06-24,504,521.09,503.77,513.1,26996,0
2015-06-25,513.1,515.02,481.49,485.17,41238,0
2015-06-26,484.74,502.69,478.69,500.95,217739,0
2015-06-29,490.59,500.32,480.2,493.18,49191,0
2015-06-30,497.93,497.93,479.12,491.9,36368,0
2015-07-01,491.02,491.02,467.65,482.35,46908,0
2015-07-02,484.96,497.52,476.95,496.01,35859,0
2015-07-06,499.03,499.03,465.25,469.59,63322,0
2015-07-07,465.25,502.26,455.52,501.63,47135,0
2015-07-08,497.72,507.25,486.48,495.13,70619,0
2015-07-09,505.74,516.53,484.96,485.82,35125,0
2015-07-10,491.9,500.55,482.14,483.68,21714,0
2015-07-13,482.14,503.77,480.83,493.82,28475,0
2015-07-14,491.22,516.53,491.22,507.25,45506,0
2015-07-15,502.92,507.25,474.35,475.44,45633,0
2015-07-16,476.52,482.57,448.81,454.23,57800,0
2015-07-17,454.44,455.95,421.76,426.95,77998,0
2015-07-20,427.84,430.43,408.55,413.32,61506,0
2015-07-21,412.66,435.2,407.69,412.89,47587,0
2015-07-22,407.26,409.21,381.5,394.08,83913,0
2015-07-23,396.45,428.26,394.08,423.95,83535,0
2015-07-24,421.76,429.75,409,417,325330,0
2015-07-27,411.17,425.65,394.94,396.67,62093,0
2015-07-28,399.7,430.43,387.35,419.39,40217,0
2015-07-29,412.03,444.7,403.15,431.49,54454,0
2015-07-30,431.49,454.66,417,427.84,54209,0
2015-07-31,427.18,434.32,416.14,422.62,32957,0
2015-08-03,419.62,431.09,401.21,404.89,24887,0
2015-08-04,398.41,410.06,387.57,395.59,41917,0
2015-08-05,397.96,405.95,371.77,375.25,54593,0
2015-08-06,372.22,413.54,358.58,406.41,57505,0
2015-08-07,414.17,418.31,387.35,391.46,29293,0
2015-08-10,390.37,417.43,390.37,411.6,66617,0
2015-08-11,403.58,418.74,375.25,385.43,68811,0
2015-08-12,382.38,406.63,377.84,402.93,42079,0
2015-08-13,396.22,411.17,383.46,392.56,25462,0
2015-08-14,386.49,404.89,376.53,381.5,60702,0
2015-08-17,379.99,385.84,375.25,379.58,37222,0
2015-08-18,378.27,385.2,373.51,383.01,33211,0
2015-08-19,379.58,386.06,363.55,374.79,64561,0
2015-08-20,377.39,381.32,346.45,348.83,50439,0
2015-08-21,338.24,358.78,338.24,345.37,64376,0
2015-08-24,325.25,349.93,318.97,323.11,105663,0
2015-08-25,335.44,335.44,310.53,316.15,135826,0
2015-08-26,327.22,337.15,316.38,328.28,78886,0
2015-08-27,338.69,360.75,332.61,360.3,69741,0
2015-08-28,355.13,377.19,353.59,367.88,48387,0
2015-08-31,361.4,389.74,347.97,388,43465,0
2015-09-01,373.73,384.75,351.85,355.13,52601,0
2015-09-02,356.86,360.16,342.14,358.2,60783,0
2015-09-03,358.85,379.94,354.02,363.91,26885,0
2015-09-04,354.9,361.7,348.74,355.33,31795,0
2015-09-08,357.09,365.45,346.32,354.9,31522,0
2015-09-09,358.42,368.09,328.1,330.51,38721,0
2015-09-10,330.51,340.38,321.71,334.01,52003,0
2015-09-11,328.75,331.82,316.22,325.23,42271,0
2015-09-14,320.62,332.25,319.09,328.53,37570,0
2015-09-15,330.29,356.44,329.84,354.45,39950,0
2015-09-16,357.97,397.74,357.97,376.44,74903,0
2015-09-17,378.63,388.95,364.56,377.1,38927,0
2015-09-18,371.59,372.26,344.78,346.55,54926,0
2015-09-21,349.84,362.15,338.42,339.3,42535,0
2015-09-22,329.63,336.43,314.46,319.09,91987,0
2015-09-23,331.82,331.82,295.78,304.34,65579,0
2015-09-24,300.62,318.21,297.55,312.49,36156,0
2015-09-25,316.87,319.09,304.79,317.98,44947,0
2015-09-28,312.7,317.75,292.26,294.9,55749,0
2015-09-29,297.77,298.63,280.18,289.85,62644,0
2015-09-30,293.14,297.09,281.72,288.76,35427,0
2015-10-01,293.37,299.08,281.72,291.38,45734,0
2015-10-02,289.19,327.65,288.76,326.76,46316,0
2015-10-05,331.82,366.55,330.06,364.56,49166,0
2015-10-06,363.91,388.52,356.66,387.42,73834,0
2015-10-07,381.7,394.01,359.28,372.47,83222,0
2015-10-08,364.14,381.27,342.37,376.87,62148,0
2015-10-09,381.48,387.42,367.86,378.86,38230,0
2015-10-12,378.18,378.18,340.83,350.95,44070,0
2015-10-13,345.44,361.92,338.42,357.32,35864,0
2015-10-14,356.86,359.73,341.26,356.86,30630,0
2015-10-15,353.79,360.16,337.54,360.16,41688,0
2015-10-16,360.39,365.67,334.89,342.59,43786,0
2015-10-19,336.65,340.61,323.92,326.76,47406,0
2015-10-20,325.45,344.78,321.5,340.83,41390,0
2015-10-21,336.65,339.52,324.8,325.45,28951,0
2015-10-22,328.53,336.23,322.36,323.69,41361,0
2015-10-23,322.81,322.81,299.74,309.63,63654,0
2015-10-26,304.34,307.86,283.91,285.46,67013,0
2015-10-27,281.49,283.25,259.52,270.06,126935,0
2015-10-28,276,290.73,268.3,287,123991,0
2015-10-29,284.13,298.63,270.29,272.05,78781,0
2015-10-30,271.83,274.04,249.63,271.4,69989,0
2015-11-02,266.34,283.05,260.63,279.3,67825,0
2015-11-03,280.41,292.92,277.11,277.99,122239,0
2015-11-04,310.08,310.08,248.09,250.08,104627,0
2015-11-05,247.44,249.63,228.76,237.32,74012,0
2015-11-06,234.91,250.96,229.65,249.85,81192,0
2015-11-09,248.32,254.91,236.01,246.78,58359,0
2015-11-10,243.92,253.15,237.32,248.09,54230,0
2015-11-11,247.21,247.66,220.41,231.18,49825,0
2015-11-12,225.24,233.15,220.41,221.95,31026,0
2015-11-13,219.75,232.49,217.77,232.06,51704,0
2015-11-16,230.73,236.89,224.59,235.79,36564,0
2015-11-17,234.91,234.91,215.13,215.8,52483,0
2015-11-18,218.22,225.02,210.74,214.04,56337,0
2015-11-19,212.94,214.26,198.65,201.73,55495,0
2015-11-20,205.03,208.1,194.48,196.02,71695,0
2015-11-23,195.58,204.81,186.79,199.53,69120,0
2015-11-24,202.17,219.53,202.17,217.11,72806,0
2015-11-25,214.04,218.42,205.68,209.2,41584,0
2015-11-27,206.34,208.32,196.24,196.9,23545,0
2015-11-30,199.31,210.3,197.77,208.98,66239,0
2015-12-01,210.96,210.96,202.17,204.81,59182,0
2015-12-02,200.97,204.81,194.19,197.35,93795,0
2015-12-03,200.52,209.77,199.39,201.87,56518,0
2015-12-04,198.71,199.84,183.13,186.06,84652,0
2015-12-07,182.68,182.68,164.84,170.26,64033,0
2015-12-08,167.32,170.26,163.48,164.84,37459,0
2015-12-09,161.9,175.9,161.9,167.1,56305,0
2015-12-10,167.1,175,165.06,172.52,73470,0
2015-12-11,167.32,171.16,165.29,166.19,58098,0
2015-12-14,164.84,166.42,148.35,155.13,78805,0
2015-12-15,157.84,161.9,154.45,154.68,81689,0
2015-12-16,154.68,157.16,147.9,150.61,103921,0
2015-12-17,149.03,150.61,126,135.71,146679,0
2015-12-18,137.29,146.32,136.84,144.06,162121,0
2015-12-21,145.42,151.52,136.84,147.68,91020,0
2015-12-22,144.74,162.13,140.23,159.42,98032,0
2015-12-23,163.71,168.9,159.19,163.94,82101,0
2015-12-24,163.71,167.55,158.97,159.19,34699,0
2015-12-28,158.06,159.65,149.94,150.16,69915,0
2015-12-29,155.13,157.61,145.65,153.32,51809,0
2015-12-30,150.16,155.58,148.81,154,49433,0
2015-12-31,152.19,157.61,149.26,157.16,65219,0
2016-01-04,157.16,166.87,153.55,165.52,81669,0
2016-01-05,165.52,165.52,147.45,149.94,60111,0
2016-01-06,145.65,146.77,134.81,135.26,66638,0
2016-01-07,132.55,135.71,126.68,126.9,57919,0
2016-01-08,128.26,136.16,122.84,133.45,98321,0
2016-01-11,130.74,130.74,117.31,118.77,85996,0
2016-01-12,120.81,126.45,118.32,125.55,104937,0
2016-01-13,130.97,131.87,117.65,119,84269,0
2016-01-14,121.03,128.03,116.29,125.77,79461,0
2016-01-15,117.6,124.42,114.03,123.97,81100,0
2016-01-19,124.19,125.55,111.77,115.16,64453,0
2016-01-20,109.52,122.16,101.61,121.48,59313,0
2016-01-21,119.9,137.97,116.52,132.1,85758,0
2016-01-22,139.1,143.92,121.71,124.19,96825,0
2016-01-25,119.9,126.9,111.77,113.81,59344,0
2016-01-26,115.16,119.23,113.13,116.06,75857,0
2016-01-27,114.26,126.95,112.45,121.03,122363,0
2016-01-28,127.35,132.66,119.45,123.52,117238,0
2016-01-29,124.19,126.9,115.16,119.9,126900,0
2016-02-01,117.19,117.65,110.65,114.03,77890,0
2016-02-02,111.1,112.9,96.647,100.03,100542,0
2016-02-03,95.742,118.32,95.742,111.77,236661,0
2016-02-04,110.19,141.81,110.19,133,227643,0
2016-02-05,128.71,138.65,126.45,133.23,109096,0
2016-02-08,130.06,132.32,121.71,126.68,72201,0
2016-02-09,125.1,126.45,114.03,117.19,66878,0
2016-02-10,117.42,120.13,105.45,105.9,47053,0
2016-02-11,103.65,108.39,99.58,102.97,57414,0
2016-02-12,104.55,109.06,101.5,105.45,68035,0
2016-02-16,110.87,112.23,105.45,109.29,45196,0
2016-02-17,109.97,126.23,109.97,125.32,62814,0
2016-02-18,126,128.48,118.1,125.1,64470,0
2016-02-19,123.97,125.32,112.68,115.16,57439,0
2016-02-22,118.32,139.1,117.65,133,99973,0
2016-02-23,132.1,135.94,120.81,121.48,56224,0
2016-02-24,116.29,119.68,112.68,118.1,47832,0
2016-02-25,116.97,118.77,106.47,114.71,58798,0
2016-02-26,119.45,132.77,118.1,127.13,79593,0
2016-02-29,127.13,133.91,126.62,129.84,99988,0
2016-03-01,131.19,136.16,126.9,134.13,91533,0
2016-03-02,133.23,152.42,130.97,148.13,105701,0
2016-03-03,148.13,182,146.77,175.23,115296,0
2016-03-04,177.71,229.65,177.03,223.55,265139,0
2016-03-07,223.77,261.48,223.55,250.42,178847,0
2016-03-08,232.13,241.84,200.74,214.74,156920,0
2016-03-09,219.94,222.19,188.77,195.1,95237,0
2016-03-10,191.48,191.82,161.9,167.55,155002,0
2016-03-11,180.42,186.06,174.1,175.45,83527,0
2016-03-14,170.48,173.91,160.21,168.68,63558,0
2016-03-15,162.58,164.39,152.65,161,61591,0
2016-03-16,155.81,162.35,141.58,152.87,116901,0
2016-03-17,154.9,170.4,152.87,162.35,103345,0
2016-03-18,167.1,168.23,153.77,158.29,209865,0
2016-03-21,153.77,163.48,148.35,162.81,79403,0
2016-03-22,158.74,159.19,145.65,150.16,66964,0
2016-03-23,146.32,150.61,140.09,141.13,38364,0
2016-03-24,135.03,144.74,130.74,143.84,65968,0
2016-03-28,143.39,145.19,135.15,141.58,39180,0
2016-03-29,136.16,141.81,128.94,140.45,79153,0
2016-03-30,144.74,149.03,139.55,142.26,68182,0
2016-03-31,142.48,155.13,142.26,154.23,58443,0
2016-04-01,146.77,149.23,134.81,140.45,106523,0
2016-04-04,139.32,151.29,135.71,137.29,55814,0
2016-04-05,135.71,138.08,128.94,132.77,56981,0
2016-04-06,136.16,142.94,130.97,137.52,55184,0
2016-04-07,135.26,139.77,128.71,132.1,59411,0
2016-04-08,141.13,148.58,137.52,140.23,55649,0
2016-04-11,144.06,152.42,142.03,148.13,72054,0
2016-04-12,150.39,182.79,149.03,179.97,143666,0
2016-04-13,179.97,189.23,173.87,175.9,140179,0
2016-04-14,178.05,179.74,160.09,172.52,108500,0
2016-04-15,172.06,172.52,161,170.26,73523,0
2016-04-18,161.23,179.52,155.35,175.68,71275,0
2016-04-19,177.71,201.42,177.48,193.06,110527,0
2016-04-20,190.35,196.9,188.1,189,67924,0
2016-04-21,190.13,194.19,181.32,182.9,64616,0
2016-04-22,185.84,200.74,184.94,193.06,61336,0
2016-04-25,192.16,195.32,178.84,182.23,78375,0
2016-04-26,182.9,191.15,176.58,188.32,58642,0
2016-04-27,192.39,210,190.81,199.84,83868,0
2016-04-28,199.16,206.84,194.19,197.13,59949,0
2016-04-29,201.65,211.58,189.23,197.81,82620,0
2016-05-02,196.9,199.16,184.03,191.94,50547,0
2016-05-03,185.16,189.45,175.23,178.61,63898,0
2016-05-04,179.29,195.32,178.84,181.77,64316,0
2016-05-05,189.23,193.06,174.77,175.9,66471,0
2016-05-06,172.74,190.81,171.39,187.65,63885,0
2016-05-09,183.81,185.73,164.36,168.68,56478,0
2016-05-10,172.74,176.13,168.9,173.42,25110,0
2016-05-11,172.29,176.58,163.03,167.77,67113,0
2016-05-12,170.48,176.35,161.23,165.97,50233,0
2016-05-13,163.03,168.68,157.84,159.87,39309,0
2016-05-16,167.1,175.68,164.61,165.52,50752,0
2016-05-17,165.29,171.39,157.64,160.55,90035,0
2016-05-18,159.19,161.9,143.39,144.29,67626,0
2016-05-19,141.13,142.03,131.98,135.71,64575,0
2016-05-20,137.29,143.61,133.9,141.13,69059,0
2016-05-23,136.16,140,131.19,132.32,65806,0
2016-05-24,133.23,133.9,121.48,128.03,114188,0
2016-05-25,129.39,138.87,128.71,137.97,93870,0
2016-05-26,103.87,105,85.581,88.065,696389,0
2016-05-27,86.032,96.645,86.032,95.742,214525,0
2016-05-31,97.323,102.74,95.516,97.774,140765,0
2016-06-01,97.097,105.23,93.258,104.1,165995,0
2016-06-02,102.74,108.16,97.774,106.35,92581,0
2016-06-03,107.26,112.9,106.47,107.26,90831,0
2016-06-06,109.29,126.9,108.16,125.1,123720,0
2016-06-07,126,127.1,116.97,121.03,107572,0
2016-06-08,123.29,129.84,118.77,126.9,92094,0
2016-06-09,123.29,127.58,120.58,125.32,61662,0
2016-06-10,123.06,123.52,113.81,114.26,75343,0
2016-06-13,112.9,117.65,110.42,113.35,57444,0
2016-06-14,112.23,116.97,108.61,113.58,69196,0
2016-06-15,112.68,120.13,109.52,110.19,69145,0
2016-06-16,109.06,109.52,99.131,104.77,75133,0
2016-06-17,108.39,116.29,106.49,110.42,143394,0
2016-06-20,113.35,115.27,108.39,111.32,77448,0
2016-06-21,110.42,110.42,104.55,106.81,95907,0
2016-06-22,108.84,113.35,104.32,104.32,84605,0
2016-06-23,108.39,112.9,107.03,110.42,72543,0
2016-06-24,102.74,106.58,101.61,105.68,111215,0
2016-06-27,103.19,103.65,95.065,96.419,70222,0
2016-06-28,100.48,102.97,98.452,100.71,37110,0
2016-06-29,103.42,106.13,100.26,102.52,42966,0
2016-06-30,101.16,102.52,97.241,99.58,46563,0
2016-07-01,99.58,108.61,98.226,108.16,90309,0
2016-07-05,103.19,104.23,95.065,98.677,110722,0
2016-07-06,95.968,99.129,95.065,96.871,82668,0
2016-07-07,99.355,103.19,94.839,97.548,144271,0
2016-07-08,99.355,104.32,96.419,102.74,108080,0
2016-07-11,105.9,108.61,104.1,105.45,59150,0
2016-07-12,109.52,116.97,107.26,115.16,85678,0
2016-07-13,114.71,117.65,107.94,109.74,55633,0
2016-07-14,110.65,115.39,109.74,110.87,40452,0
2016-07-15,112.68,113.58,107.48,107.71,57275,0
2016-07-18,107.26,111.55,103.87,111.1,43643,0
2016-07-19,110.42,110.42,104.21,106.13,45533,0
2016-07-20,103.87,110.31,102.85,108.84,53835,0
2016-07-21,108.84,115.92,106.81,106.81,51284,0
2016-07-22,107.26,108.39,101.84,103.65,85353,0
2016-07-25,102.29,103.19,98.452,98.452,59097,0
2016-07-26,98.226,102.06,97.548,100.94,36274,0
2016-07-27,100.94,105.68,94.385,99.355,72831,0
2016-07-28,98.903,100.03,94.161,94.839,48055,0
2016-07-29,94.161,96.871,93.032,96.419,60416,0
2016-08-01,94.839,95.29,90.548,91.226,68643,0
2016-08-02,93.032,95.516,85.129,86.484,76905,0
2016-08-03,86.484,89.645,85.129,89.419,60803,0
2016-08-04,88.742,92.806,88.065,89.194,43043,0
2016-08-05,89.645,89.871,86.484,89.194,51644,0
2016-08-08,90.548,107.26,90.548,105.9,125775,0
2016-08-09,106.13,107.03,100.48,105.23,95386,0
2016-08-10,75.194,84.677,75.194,79.032,345405,0
2016-08-11,78.806,80.161,72.71,72.935,180791,0
2016-08-12,72.935,77.565,72.484,73.161,114018,0
2016-08-15,75.194,75.419,71.806,73.161,71550,0
2016-08-16,73.839,76.774,72.935,74.968,77672,0
2016-08-17,74.29,75.194,72.71,74.742,81714,0
2016-08-18,75.871,78.583,73.839,75.419,92732,0
2016-08-19,75.194,75.194,72.71,74.065,46292,0
2016-08-22,72.71,74.968,72.258,73.387,69169,0
2016-08-23,72.71,78.355,72.032,76.774,50279,0
2016-08-24,75.645,76.097,71.581,71.806,56081,0
2016-08-25,71.806,73.839,69.323,70,48222,0
2016-08-26,70.677,73.387,69.097,70.677,34397,0
2016-08-29,71.355,73.387,70,72.032,43708,0
2016-08-30,72.935,74.516,70.677,71.806,20290,0
2016-08-31,70.452,75.871,70.226,73.839,67472,0
2016-09-01,72.935,72.935,68.871,69.774,57687,0
2016-09-02,71.581,74.065,70.903,72.032,41561,0
2016-09-06,73.387,73.839,71.129,71.806,56237,0
2016-09-07,72.258,74.742,71.642,73.387,38651,0
2016-09-08,74.29,81.742,74.29,81.29,53767,0
2016-09-09,78.806,79.71,75.194,75.871,57762,0
2016-09-12,74.516,77.339,73.161,76.774,59270,0
2016-09-13,75.419,77.903,73.161,76.774,75007,0
2016-09-14,75.194,77.452,73.161,74.065,60748,0
2016-09-15,74.29,76.435,73.5,74.065,44824,0
2016-09-16,72.032,74.516,71.581,73.387,90852,0
2016-09-19,74.968,74.968,69.097,69.097,64450,0
2016-09-20,69.097,69.097,59.387,61.419,112546,0
2016-09-21,62.774,65.258,55.097,57.806,141408,0
2016-09-22,58.71,60.968,56.452,60.516,57542,0
2016-09-23,60.065,61.848,54.645,54.871,71464,0
2016-09-26,56,56.452,53.065,54.645,37512,0
2016-09-27,53.968,55.097,48.774,54.871,75976,0
2016-09-28,56,64.355,54.194,63.452,70828,0
2016-09-29,63.903,69.097,62.548,63.677,84817,0
2016-09-30,64.581,66.161,60.742,63.677,61614,0
2016-10-03,64.129,64.355,61.645,63,50178,0
2016-10-04,62.774,65.032,61.645,62.323,33856,0
2016-10-05,63.452,76.097,63.452,73.161,95880,0
2016-10-06,73.613,77.565,69.097,70.677,55577,0
2016-10-07,71.355,72.032,67.968,68.645,38820,0
2016-10-10,70.226,75.419,70.226,72.71,39652,0
2016-10-11,72.258,73.387,70.677,70.903,28980,0
2016-10-12,70.452,71.806,68.442,69.774,23061,0
2016-10-13,69.548,74.403,68.315,70.226,35428,0
2016-10-14,71.355,71.581,67.742,69.323,26182,0
2016-10-17,69.323,70.452,61.871,64.806,46748,0
2016-10-18,66.161,67.065,63.905,67.065,38537,0
2016-10-19,67.968,71.355,67.968,69.323,38595,0
2016-10-20,68.645,70.903,68.194,70.677,35932,0
2016-10-21,70,70.452,66.387,67.516,35459,0
2016-10-24,49.226,50.581,36.655,37.71,627339,0
2016-10-25,37.258,39.065,37.258,38.387,300215,0
2016-10-26,37.935,41.548,37.258,39.742,157024,0
2016-10-27,40.871,41.323,37.71,37.935,93763,0
2016-10-28,37.71,38.161,35.677,36.129,101388,0
2016-10-31,36.129,39.968,33.871,39.065,154873,0
2016-11-01,39.968,39.968,34.548,35.452,98106,0
2016-11-02,35.677,37.258,34.774,35.452,57535,0
2016-11-03,35.339,35.903,32.968,33.645,90075,0
2016-11-04,33.419,36.355,32.516,35,48742,0
2016-11-07,35.677,39.29,35.226,39.065,86707,0
2016-11-08,35.677,38.613,32.516,33.645,123192,0
2016-11-09,32.742,37.032,32.742,34.097,78607,0
2016-11-10,33.871,41.774,33.871,39.516,130306,0
2016-11-11,38.613,44.71,37.258,42.452,127896,0
2016-11-14,43.129,43.806,40.194,42.903,67278,0
2016-11-15,43.581,48.21,42.517,47.194,72498,0
2016-11-16,47.645,55.548,45.839,52.387,111737,0
2016-11-17,54.194,57.129,44.484,44.935,138706,0
2016-11-18,45.161,51.258,44.484,50.355,70439,0
2016-11-21,52.161,53.29,48.774,50.581,67815,0
2016-11-22,50.355,51.823,46.742,51.258,71230,0
2016-11-23,51.032,53.065,49.429,51.032,36618,0
2016-11-25,50.355,52.161,48.661,51.032,24458,0
2016-11-28,51.032,51.032,45.161,45.613,66124,0
2016-11-29,44.032,47.194,43.129,45.839,40623,0
2016-11-30,49.903,53.065,47.871,51.71,142437,0
2016-12-01,52.839,64.129,51.938,61.194,158885,0
2016-12-02,61.081,62.774,57.806,59.387,72933,0
2016-12-05,60.516,74.29,59.387,72.484,201934,0
2016-12-06,70.677,76.097,64.806,75.645,76913,0
2016-12-07,75.871,78.806,71.581,73.613,71194,0
2016-12-08,74.516,79.032,71.919,77.677,56812,0
2016-12-09,78.581,89.645,77.677,84.452,134887,0
2016-12-12,94.839,96.871,87.387,88.516,157561,0
2016-12-13,92.355,93.935,86.032,93.484,105402,0
2016-12-14,91,91.756,81.968,83.097,122789,0
2016-12-15,81.29,91.677,76.097,90.097,116665,0
2016-12-16,91.452,93.935,86.258,92.806,168775,0
2016-12-19,92.806,92.919,88.742,90.548,70475,0
2016-12-20,92.806,98.903,90.774,97.774,139496,0
2016-12-21,98.226,101.39,95.516,95.968,78105,0
2016-12-22,96.645,96.645,82.647,83.548,122371,0
2016-12-23,82.645,82.645,76.435,79.935,106923,0
2016-12-27,80.593,87.387,77.226,81.516,107991,0
2016-12-28,82.419,82.871,75.194,75.419,95729,0
2016-12-29,76.097,78.129,73.161,77.226,64294,0
2016-12-30,77.452,78.581,74.516,77,110753,0
2017-01-03,78.806,85.581,78.129,81.516,83216,0
2017-01-04,81.968,88.74,80.161,85.355,52169,0
2017-01-05,86.258,87.613,82.194,83.323,53591,0
2017-01-06,83.323,84.903,79.484,81.968,46265,0
2017-01-09,79.935,79.935,74.968,77.226,55464,0
2017-01-10,78.129,83.548,76.323,81.065,104374,0
2017-01-11,81.29,82.871,78.129,78.355,125161,0
2017-01-12,79.032,79.608,62.548,63.677,300965,0
2017-01-13,63.677,64.016,56.452,57.806,166726,0
2017-01-17,58.935,59.161,51.032,51.258,131055,0
2017-01-18,51.71,53.29,47.871,51.258,165030,0
2017-01-19,52.387,52.387,46.29,47.645,83210,0
2017-01-20,49,52.839,45.839,51.032,158719,0
2017-01-23,50.355,50.355,46.742,47.645,78447,0
2017-01-24,48.323,50.581,46.29,49.226,71729,0
2017-01-25,49.226,56.452,49,55.323,171960,0
2017-01-26,56.452,58.71,51.032,54.194,124885,0
2017-01-27,54.871,57.806,52.839,55.548,127050,0
2017-01-30,54.194,54.871,48.774,50.806,101036,0
2017-01-31,50.806,51.258,46.742,49.677,81937,0
2017-02-01,50.355,50.827,46.516,47.871,94281,0
2017-02-02,47.871,48.323,43.581,46.29,106606,0
2017-02-03,46.516,48.323,44.258,46.516,177479,0
2017-02-06,46.968,48.548,43.806,45.839,72622,0
2017-02-07,45.387,47.419,43.355,44.71,91643,0
2017-02-08,37.484,40.194,30.035,37.71,327922,0
2017-02-09,38.387,38.613,33.645,34.097,203398,0
2017-02-10,34.323,35.677,32.516,32.742,86736,0
2017-02-13,32.29,32.516,29.129,29.806,155869,0
2017-02-14,30.484,32.065,28.226,31.613,104705,0
2017-02-15,31.839,32.742,30.484,32.29,59784,0
2017-02-16,32.516,32.516,30.032,30.484,78108,0
2017-02-17,30.71,31.161,29.355,31.161,50872,0
2017-02-21,31.613,31.839,29.355,30.032,44412,0
2017-02-22,29.355,30.484,29.355,30.032,43459,0
2017-02-23,30.258,30.935,29.581,30.71,36840,0
2017-02-24,30.258,30.484,29.129,30.258,54669,0
2017-02-27,30.032,31.839,29.355,30.935,62204,0
2017-02-28,30.935,31.613,29.806,30.71,60224,0
2017-03-01,31.161,33.419,30.71,31.161,52069,0
2017-03-02,30.71,30.935,30.258,30.484,42578,0
2017-03-03,30.032,31.387,29.129,29.355,52358,0
2017-03-06,29.129,30.935,28.226,30.71,65327,0
2017-03-07,30.71,30.71,28.903,28.903,35685,0
2017-03-08,28.903,29.355,26.645,26.871,80979,0
2017-03-09,26.645,27.097,20.966,22.581,187975,0
2017-03-10,22.581,23.71,21.72,22.129,80248,0
2017-03-13,22.115,22.533,18.516,18.783,107683,0
2017-03-14,22.129,22.572,18.333,19.194,74446,0
2017-03-15,19.419,20.323,18.539,19.042,63173,0
2017-03-16,20.323,20.774,18.29,19.035,40288,0
2017-03-17,19.419,21.677,18.742,21.44,113069,0
2017-03-20,21.429,21.677,19.419,20.413,45163,0
2017-03-21,20.323,22.806,19.871,22.244,88846,0
2017-03-22,22.355,22.355,21.059,21.341,28938,0
2017-03-23,21.226,21.269,19.419,19.559,39098,0
2017-03-24,19.476,20.323,18.742,18.742,32497,0
2017-03-27,18.742,18.956,18.116,18.324,29892,0
2017-03-28,20.774,21.318,18.557,20.6,87857,0
2017-03-29,21.646,25.065,21.632,24.613,122713,0
2017-03-30,25.065,25.968,21.905,23.032,75253,0
2017-03-31,23.032,26.419,23.032,25.968,147031,0
2017-04-03,25.516,26.871,24.161,24.387,63974,0
2017-04-04,24.613,24.726,21.903,22.806,59646,0
2017-04-05,23.258,23.482,19.194,19.645,74548,0
2017-04-06,19.873,22.355,19.871,20.781,50691,0
2017-04-07,21.903,22.355,19.214,19.645,44473,0
2017-04-10,19.419,21,19.419,20.548,35691,0
2017-04-11,20.977,21.452,19.672,20.492,44076,0
2017-04-12,20.548,21.226,19.645,20.738,39541,0
2017-04-13,20.323,20.546,18.636,20.081,42195,0
2017-04-17,20.774,21,19.196,20.368,32553,0
2017-04-18,19.419,20.318,19.194,19.81,23373,0
2017-04-19,19.645,19.871,19.194,19.419,27331,0
2017-04-20,19.419,20.323,18.629,19.363,27261,0
2017-04-21,18.516,19.205,18.29,18.29,49474,0
2017-04-24,18.29,18.895,18.065,18.065,21221,0
2017-04-25,18.742,19.306,18.065,18.968,18971,0
2017-04-26,19.194,21.677,18.968,20.56,41900,0
2017-04-27,20.323,20.774,19.419,20.097,32068,0
2017-04-28,20.323,21.366,19.645,19.792,39416,0
2017-05-01,21.991,22.129,19.422,19.871,30742,0
2017-05-02,19.645,20.323,19.194,19.419,25699,0
2017-05-03,19.194,20.774,18.968,20.323,14776,0
2017-05-04,19.446,20.32,18.29,18.433,26022,0
2017-05-05,18.539,19.11,18.286,18.613,48422,0
2017-05-08,18.545,19.18,17.913,18.211,61696,0
2017-05-09,16.258,19.194,16.044,18.606,39137,0
2017-05-10,19.419,21,18.681,20.553,59945,0
2017-05-11,19.645,21.275,19.589,20.043,38748,0
2017-05-12,16.935,21.203,15.581,19.871,253019,0
2017-05-15,18.99,19.419,14.822,15.736,628681,0
2017-05-16,16.484,18.778,16.484,18.471,145163,0
2017-05-17,19.194,21,18.48,19.419,140810,0
2017-05-18,19.419,20.323,17.766,18.028,168632,0
2017-05-19,18.065,20.323,16.933,16.933,194969,0
2017-05-22,17.387,18.006,15.806,16.935,121514,0
2017-05-23,17.839,18.864,17.161,17.249,45917,0
2017-05-24,17.613,17.963,16.935,17.234,46847,0
2017-05-25,17.206,18.065,16.71,16.906,42217,0
2017-05-26,16.484,17.952,16.484,16.908,44491,0
2017-05-30,16.732,16.935,16.525,16.71,17220,0
2017-05-31,16.732,16.935,16.369,16.531,20077,0
2017-06-01,16.439,17.613,16.439,17.387,34844,0
2017-06-02,17.839,17.927,17.175,17.378,22942,0
2017-06-05,17.387,17.387,16.597,16.859,11636,0
2017-06-06,16.258,18.065,16.258,17.649,19928,0
2017-06-07,17.613,19.785,17.414,18.065,29832,0
2017-06-08,17.839,18.516,17.202,17.839,31494,0
2017-06-09,17.703,18.516,17.405,18.065,12794,0
2017-06-12,17.839,18.363,17.726,18.071,11134,0
2017-06-13,18.29,20.774,18.243,19.419,56557,0
2017-06-14,19.194,20.774,19.194,19.812,23851,0
2017-06-15,19.419,20.323,18.516,18.97,18281,0
2017-06-16,18.516,22.355,18.516,21.567,60456,0
2017-06-19,21.587,21.874,20.049,20.099,20428,0
2017-06-20,20.323,20.354,18.065,18.254,21912,0
2017-06-21,18.742,19.04,18.065,18.256,15641,0
2017-06-22,18.275,20.774,18.268,20.44,18521,0
2017-06-23,20.323,21.452,16.263,18.347,307090,0
2017-06-26,19.194,19.194,17.161,17.389,63415,0
2017-06-27,17.387,18.43,16.978,17.161,24132,0
2017-06-28,17.195,17.195,16.484,16.484,28131,0
2017-06-29,16.439,17.161,16.439,16.71,18718,0
2017-06-30,16.87,17.195,16.258,16.258,15376,0
2017-07-03,17.071,17.071,16.077,16.484,9769,0
2017-07-05,16.484,16.935,16.258,16.712,11197,0
2017-07-06,17.005,17.071,16.258,16.281,9029,0
2017-07-07,16.807,16.807,16.077,16.258,12958,0
2017-07-10,16.484,16.71,16.258,16.258,12570,0
2017-07-11,16.371,16.676,16.258,16.258,13809,0
2017-07-12,16.375,19.419,16.375,19.345,44746,0
2017-07-13,18.29,21.226,17.471,20.774,70177,0
2017-07-14,21.452,23.258,20.774,21.747,109069,0
2017-07-17,21.203,21.488,20.323,20.774,25030,0
2017-07-18,20.774,20.998,20.323,20.571,13270,0
2017-07-19,20.548,21.589,20.097,21,12728,0
2017-07-20,21.452,21.565,20.551,20.774,10284,0
2017-07-21,20.774,20.774,20.097,20.548,24876,0
2017-07-24,21,21,19.46,19.871,11712,0
2017-07-25,19.871,20.781,19.419,20.661,14564,0
2017-07-26,20.706,21.447,19.498,21,12532,0
2017-07-27,21,21.023,20.165,20.323,18893,0
2017-07-28,19.984,22.328,19.871,21.677,80395,0
2017-07-31,21.903,23.71,19.952,21,81021,0
2017-08-01,21,26.38,20.37,25,599532,0
2017-08-02,25.58,29.14,25.58,27.1,595122,0
2017-08-03,26.85,27,24.84,25.2,213576,0
2017-08-04,24.94,26.5,24.92,25.23,70982,0
2017-08-07,24.96,25.5,24.78,25.14,74764,0
2017-08-08,25,25.44,24.94,25.06,156395,0
2017-08-09,25.22,25.53,24.46,24.54,64282,0
2017-08-10,24.1,24.34,23.45,24.34,117677,0
2017-08-11,24.27,24.27,23.21,23.29,37348,0
2017-08-14,23.31,25.05,22.66,23.83,117941,0
2017-08-15,23.91,24.83,23.68,24.49,151623,0
2017-08-16,25.44,25.44,23.83,23.9,83370,0
2017-08-17,23.86,23.86,22,22.15,78263,0
2017-08-18,21.86,24.8,21.241,24.15,53956,0
2017-08-21,23.94,24.36,22.99,23.06,32512,0
2017-08-22,23.15,24,21.2,21.46,29609,0
2017-08-23,21.35,23.36,21.01,22.59,77157,0
2017-08-24,22.43,24.67,21.8401,24.49,69497,0
2017-08-25,24.69,24.75,23.94,24.75,52672,0
2017-08-28,24.57,25.19,24.39,24.83,45089,0
2017-08-29,24.59,25.2,24.21,24.71,88344,0
2017-08-30,24.37,24.83,24.3,24.41,52605,0
2017-08-31,24.54,25.13,23.07,23.65,33007,0
2017-09-01,23.68,23.87,23,23.6,64758,0
2017-09-05,24.21,27.49,24.1769,27.31,413506,0
2017-09-06,27.33,29.15,26.51,28.78,301385,0
2017-09-07,29.07,29.758,27.66,28.76,462088,0
2017-09-08,28.95,29.25,28.6055,28.95,318702,0
2017-09-11,29.37,29.45,28.57,28.59,336458,0
2017-09-12,28.74,29.18,28.2,28.75,295785,0
2017-09-13,28.72,29.33,28.6,28.89,652121,0
2017-09-14,29.11,30.06,28.855,29.12,367714,0
2017-09-15,28.93,30.35,28.39,29.23,1827389,0
2017-09-18,29.25,29.75,28.56,29.13,294051,0
2017-09-19,28.93,28.93,28.03,28.75,314393,0
2017-09-20,28.48,29.31,28.39,28.49,76827,0
2017-09-21,28.52,29.2348,27.39,27.62,104000,0
2017-09-22,27.57,28.2,27.42,27.52,56848,0
2017-09-25,27.67,27.9934,27.52,27.92,53272,0
2017-09-26,27.92,28.55,27.04,27.11,68779,0
2017-09-27,27.12,27.59,26.77,27.45,155989,0
2017-09-28,27.5,29.11,27.195,29,653968,0
2017-09-29,28.76,29.21,28.31,29.08,61222,0
2017-10-02,28.79,29.08,27.4,27.48,369204,0
2017-10-03,27.2,27.29,26.86,27.06,65459,0
2017-10-04,26.84,27.3,26.59,27.21,115693,0
2017-10-05,27.11,27.26,26.83,27,78803,0
2017-10-06,26.68,27.2,26.5,27.06,46782,0
2017-10-09,27.07,27.07,26.74,27.03,36367,0
2017-10-10,27.24,27.58,26.69,26.88,22161,0
2017-10-11,26.82,27,26.57,26.79,46834,0
2017-10-12,26.57,27.13,26.57,26.71,44580,0
2017-10-13,26.3,26.9,26.3,26.53,31669,0
2017-10-16,26.2,27.3,26.2,26.86,39850,0
2017-10-17,26.81,27.6,26.51,26.92,22365,0
2017-10-18,26.96,27.38,26.512,27.17,35056,0
2017-10-19,26.82,27.51,26.79,26.9,43268,0
2017-10-20,26.68,27.31,26.68,27.07,44036,0
2017-10-23,27.22,27.87,26.75,27.22,81158,0
2017-10-24,27.1,27.845,26.995,27.22,85958,0
2017-10-25,27.25,27.8,27.25,27.51,24223,0
2017-10-26,27.6,28.4,27.6,27.9,74829,0
2017-10-27,27.8,27.95,27.37,27.49,48386,0
2017-10-30,28.04,28.04,26.76,27.26,25146,0
2017-10-31,26.85,27.35,26.85,27.25,56875,0
2017-11-01,27.3,27.4,26.86,27.18,175568,0
2017-11-02,27.18,27.84,27.18,27.37,68901,0
2017-11-03,27.29,27.6,27.235,27.43,61471,0
2017-11-06,27.5,27.92,27,27.41,75077,0
2017-11-07,27.75,27.75,27.22,27.33,48176,0
2017-11-08,27.23,27.23,26.65,26.88,28025,0
2017-11-09,26.62,27,25.92,26.9,65686,0
2017-11-10,27,27.22,26.195,26.57,50119,0
