Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,871.95,877.81,869.34,869.76,7470,0
2010-08-24,867.8,874.41,865.85,867.06,10582,0
2010-08-25,867.14,872.37,867.14,871.49,27636,0
2010-08-26,870.19,873.01,869.34,869.34,2577,0
2010-08-27,863.68,863.68,854.12,854.12,23586,0
2010-08-30,855.41,858.03,851.96,854.54,4698,0
2010-08-31,854.54,859.55,854.54,858.03,3135,0
2010-09-01,861.5,862.37,858,858.03,2299,0
2010-09-02,862.36,862.37,858.9,860.64,2646,0
2010-09-03,860.64,860.64,860.64,860.64,227,0
2010-09-07,860.55,862.32,858.9,860.64,7191,0
2010-09-08,860.64,863.01,860.64,862.37,3912,0
2010-09-09,864.97,868.89,864.97,867.14,4027,0
2010-09-10,868.45,868.45,867.6,868.45,4275,0
2010-09-13,869.34,875.4,869.34,875.4,5274,0
2010-09-14,875.85,879.75,875.85,879.75,19906,0
2010-09-15,882.35,886.72,879.76,886.7,12382,0
2010-09-16,888.18,888.18,882.41,883.24,1629,0
2010-09-17,882.36,886.72,882.36,886.72,20129,0
2010-09-20,884.11,892.67,882.37,889.33,21551,0
2010-09-21,887.58,887.58,882.8,883.67,11698,0
2010-09-22,869.34,884.53,869.34,880.19,8239,0
2010-09-24,880.19,880.63,872.8,876.98,8386,0
2010-09-27,881.93,881.93,873.68,881.28,12295,0
2010-09-28,874.75,879.11,872.6,873.68,20692,0
2010-09-29,873.14,874.54,873.14,874.54,14553,0
2010-09-30,875.41,875.41,873.14,874.54,7823,0
2010-10-01,874.54,876.93,872.37,873.72,7362,0
2010-10-04,871.49,873.11,871.49,872.61,4339,0
2010-10-05,875.31,875.31,870.41,870.64,14232,0
2010-10-06,873.25,873.25,873.25,873.25,11676,0
2010-10-07,874.75,876.29,873.74,876.06,25841,0
2010-10-08,876.29,881.19,874.33,880.19,16653,0
2010-10-11,880.19,880.19,878.04,880.19,3945,0
2010-10-12,871.16,883.24,871.16,881.28,10703,0
2010-10-13,880.63,881.71,878.9,880.49,15586,0
2010-10-14,877.37,877.97,864.11,864.99,56122,0
2010-10-15,868.37,869.34,860.64,864.98,14140,0
2010-10-18,860.64,873.68,860.64,873.68,18806,0
2010-10-19,869.34,870.19,852.93,858.9,19651,0
2010-10-20,860.64,868.22,843.26,866.72,10579,0
2010-10-21,870.19,873.68,864.98,868.25,12942,0
2010-10-22,867.6,871.96,867.6,871.96,895,0
2010-10-25,871.49,872.79,867.69,868.89,11538,0
2010-10-26,870.19,872.79,870.19,872.79,7490,0
2010-10-27,872.79,873.24,871.06,873.24,8439,0
2010-10-28,873.68,873.68,872.1,872.1,5856,0
2010-10-29,871.07,872.79,869.34,869.34,4724,0
2010-11-01,874.33,878.02,870.65,872.14,10900,0
2010-11-02,876.2,876.2,871.06,874.54,3033,0
2010-11-03,874.54,874.54,872.79,874.54,2972,0
2010-11-04,874.75,876.29,872.04,876.29,16818,0
2010-11-05,877.23,882.35,877.23,882.34,24504,0
2010-11-08,881.5,881.5,878.05,880.19,3120,0
2010-11-09,880.19,882.36,877.15,878.02,7558,0
2010-11-10,876.72,878.46,874.54,878.46,26379,0
2010-11-11,875.85,875.85,871.49,875.8,3999,0
2010-11-12,873.72,876.29,864.98,876.29,13075,0
2010-11-15,872.61,875.97,868.25,871.95,7700,0
2010-11-16,869.34,870.19,865.85,867.14,7330,0
2010-11-17,867.14,869.76,865.85,867.6,7831,0
2010-11-18,875.37,875.37,868.89,869.34,2013,0
2010-11-19,867.6,869.34,867.6,869.34,2854,0
2010-11-22,869.34,871.72,867.14,871.72,11664,0
2010-11-23,870.41,871.06,867.14,870.19,7223,0
2010-11-24,873.68,875.4,869.34,874.33,2277,0
2010-11-26,860.5,866.72,860.5,866.72,3678,0
2010-11-29,863.25,864.98,856.29,860.64,4310,0
2010-11-30,863.89,864.85,858.03,864.85,2383,0
2010-12-01,861.89,865.78,858.54,860.64,6937,0
2010-12-02,860.64,864.76,860.64,861.51,1383,0
2010-12-03,863.24,863.24,862.8,863.24,1726,0
2010-12-06,865.42,867.6,862.59,867.6,3316,0
2010-12-07,868.36,869.76,864.98,864.98,7047,0
2010-12-08,867.14,869.1,867.14,868.88,11660,0
2010-12-09,867.6,867.61,866.72,867.14,9834,0
2010-12-10,867.6,868.45,867.6,868.45,1841,0
2010-12-13,868.89,871.05,868.45,870.23,1702,0
2010-12-14,872.79,873.68,870.23,870.64,34787,0
2010-12-15,871.95,876.42,871.94,876.41,3337,0
2010-12-16,872.02,874.03,868.29,869.37,16107,0
2010-12-17,871.49,872.79,871.49,871.49,1963,0
2010-12-20,871.49,871.49,871.34,871.49,1380,0
2010-12-21,874.75,874.75,869.34,871.06,19602,0
2010-12-22,870.25,871.45,869.34,871.45,13560,0
2010-12-23,869.55,876.29,869.34,876.29,2051,0
2010-12-27,874.58,874.58,870.04,870.04,327,0
2010-12-28,871.29,871.95,871.29,871.95,1038,0
2010-12-29,873.54,873.54,872.59,872.6,1841,0
2010-12-30,875.26,875.85,871.36,874.54,5291,0
2010-12-31,874.98,874.98,869.8,869.8,4198,0
2011-01-03,872.79,873.5,869.76,873.47,3084,0
2011-01-04,875.68,878.02,875.68,878.02,4585,0
2011-01-05,877.15,877.15,875.85,875.85,900,0
2011-01-06,874.98,874.98,872.37,872.77,4285,0
2011-01-07,875.31,876.29,871.95,876.29,6686,0
2011-01-10,873.68,877.15,873.68,877.15,4196,0
2011-01-11,877.15,877.15,876.29,876.29,2359,0
2011-01-12,877.15,877.37,876.29,876.29,4198,0
2011-01-13,878.88,886.07,878.02,886.07,5445,0
2011-01-14,882.8,886.07,878.02,879.76,22677,0
2011-01-18,878.24,882.06,878.24,880.63,3316,0
2011-01-19,880.62,880.62,878.02,878.02,1934,0
2011-01-20,881.93,886.45,879.9,886.45,14160,0
2011-01-21,880.63,891.07,880.63,891.07,6018,0
2011-01-24,892.14,892.14,891.07,892.14,1226,0
2011-01-25,892.14,898.87,892.14,898.87,3430,0
2011-01-26,902.79,908.38,898.01,905.4,2604,0
2011-01-27,900.2,907.15,899.79,899.79,1222,0
2011-01-28,910.62,912.79,902.13,912.79,2458,0
2011-01-31,904.99,909,904.99,909,601,0
2011-02-01,907.36,915.22,904.1,912.79,4695,0
2011-02-02,912.87,912.87,909.54,910.62,33509,0
2011-02-03,917.53,917.56,908.44,910.62,9387,0
2011-02-04,910.62,910.62,910.62,910.62,1496,0
2011-02-07,912.79,914.83,912.79,912.79,4737,0
2011-02-08,912.79,914.97,910.62,912.79,15464,0
2011-02-09,912.79,914.97,911.25,912.79,22189,0
2011-02-10,912.79,918.88,911.28,918.88,188346,0
2011-02-11,913.23,916.93,911.7,911.93,14247,0
2011-02-14,910.62,917.14,909.32,909.32,27096,0
2011-02-15,909.32,912.82,909.32,912.79,9218,0
2011-02-16,913.23,915.4,910.88,911.05,14797,0
2011-02-18,916.77,916.77,911.17,912.79,63116,0
2011-02-22,913.25,913.35,911.93,911.93,4197,0
2011-02-23,908.44,908.44,906.72,908.44,31182,0
2011-02-24,892.81,897.59,892.81,893.23,10993,0
2011-02-25,893.36,896.49,891.07,894.53,5037,0
2011-02-28,894.32,899.76,894.32,895.41,68824,0
2011-03-01,898.88,898.88,893.67,893.67,13787,0
2011-03-02,899.76,899.76,895.4,895.41,26378,0
2011-03-03,895.41,896.49,891.12,895.41,25556,0
2011-03-04,895.41,896.49,894.98,895.41,40265,0
2011-03-07,896.28,904.93,895.41,901.06,27239,0
2011-03-08,897.59,899.96,894.86,895.41,11800,0
2011-03-09,897.27,897.27,894.98,895.41,12999,0
2011-03-10,895.41,895.41,891.07,892.79,2057,0
2011-03-11,895.84,895.84,892.75,892.79,5298,0
2011-03-14,894.87,894.87,894.87,894.87,118,0
2011-03-15,893.67,902.36,891.49,902.36,7461,0
2011-03-16,898.01,898.01,892.82,894.53,4529,0
2011-03-17,895.41,895.41,893.08,895.36,3582,0
2011-03-18,897.91,899.59,894.55,895.4,27493,0
2011-03-21,894.9,895.41,891.33,895.41,12753,0
2011-03-22,893.95,897.15,893.95,895.41,56665,0
2011-03-23,896.49,896.49,894.11,895.41,32026,0
2011-03-24,899.54,899.54,895.41,898.01,47100,0
2011-03-25,896.49,901.1,896.49,899.77,21642,0
2011-03-28,904.06,906.7,900.19,903.33,14835,0
2011-03-29,904.98,910.19,892.13,905.84,66556,0
2011-03-30,904.1,905.19,902.36,902.58,20434,0
2011-03-31,900.83,903.22,899.92,899.92,6068,0
2011-04-01,898.2,905.19,898.2,905.19,12883,0
2011-04-04,909.75,913.66,904.1,912.45,10122,0
2011-04-05,908.94,912.79,908.94,909.54,8821,0
2011-04-06,912.79,914.53,912.78,914.53,6028,0
2011-04-07,914.52,918.22,911.49,912.79,33573,0
2011-04-08,916.84,919.61,913.46,919.61,14116,0
2011-04-11,917.14,919.96,917.14,919.32,77822,0
2011-04-12,924.08,925.49,918.05,925.11,28055,0
2011-04-13,925.82,925.82,921.48,921.48,3306,0
2011-04-14,918.9,923.21,918.9,922.56,6745,0
2011-04-15,924.34,926.61,920.4,926.61,18198,0
2011-04-18,921.63,924.98,919.32,923.49,6410,0
2011-04-19,925.21,930.17,924.09,926.71,2042,0
2011-04-20,923.67,924.99,921.53,924.09,5419,0
2011-04-21,922.56,922.79,921.71,922.79,28051,0
2011-04-25,925.82,930.17,921.48,921.48,17431,0
2011-04-26,924.09,928.26,922.56,924.98,2463,0
2011-04-27,925.81,927.36,923.67,923.67,12143,0
2011-04-28,929.31,930.17,925.82,928.01,16811,0
2011-04-29,930.17,938.43,927.67,938.43,32560,0
2011-05-02,934.57,938.66,934.57,938.66,646,0
2011-05-03,938.01,942.26,935.61,938.87,3166,0
2011-05-04,938.87,939.74,935.4,935.4,4245,0
2011-05-05,941.66,942.79,938.87,938.87,747,0
2011-05-06,942.88,943.22,937.17,941.47,2077,0
2011-05-09,940.62,942.35,940.62,942.35,552,0
2011-05-10,941.05,942.31,941.05,941.48,5728,0
2011-05-11,941.05,941.05,939.96,940.4,29974,0
2011-05-12,943.22,948.09,941.06,941.06,920,0
2011-05-13,943.22,948.44,943.22,947.56,27161,0
2011-05-16,950.99,950.99,947.53,947.56,2034,0
2011-05-17,950.17,950.17,943.22,943.22,1570,0
2011-05-18,947.56,949.3,947.05,949.3,2357,0
2011-05-19,949.2,951.83,943.22,950.83,5140,0
2011-05-20,947.56,948.44,941.48,947.91,13266,0
2011-05-23,948.66,948.66,945.4,946.71,15385,0
2011-05-24,947.53,947.54,947.53,947.54,520,0
2011-05-25,945.84,948.09,945.44,945.44,7154,0
2011-05-26,945.4,945.41,938.87,940.16,12507,0
2011-05-27,939.74,942.79,936.35,938.87,8768,0
2011-05-31,938.87,947.56,937.17,940.62,3805,0
2011-06-01,939.74,940.61,935.43,940.29,16883,0
2011-06-02,938.47,938.86,936.53,938.69,3078,0
2011-06-03,935.91,939.74,934.57,936.36,2589,0
2011-06-06,936.35,936.36,931.31,935.04,13628,0
2011-06-07,932.81,932.81,927.57,931.77,32839,0
2011-06-08,925.87,927.35,922.36,922.36,22884,0
2011-06-09,923.67,925.82,918.9,919.75,15524,0
2011-06-10,916.28,921.48,914.53,917.79,35010,0
2011-06-13,921.48,924.09,914.97,914.97,5195,0
2011-06-14,917.14,919.75,917.14,919.75,4797,0
2011-06-15,919.5,922.87,915.92,915.92,7340,0
2011-06-16,917.16,917.16,903.72,910.96,24190,0
2011-06-17,912.57,919.75,912.57,918.81,4825,0
2011-06-20,918.02,920.61,908.44,908.44,6910,0
2011-06-21,909.32,917.13,909.32,914.81,3032,0
2011-06-22,916.75,921.49,915.4,921.49,3394,0
2011-06-23,916.36,918.68,912.77,912.79,19313,0
2011-06-24,911.09,912.79,911.05,912.78,800,0
2011-06-27,917.14,918.01,910.62,917.14,27983,0
2011-06-28,919.25,920.61,914.97,918.89,10959,0
2011-06-29,920.4,920.61,917.14,920.61,9892,0
2011-06-30,920.61,921.49,919.32,921.06,20037,0
2011-07-01,921.48,930.14,921.48,924.75,7825,0
2011-07-05,928.34,928.43,924.09,928.43,6482,0
2011-07-06,932.13,932.13,932.13,932.13,118,0
2011-07-07,931.27,931.7,925.82,928.43,21785,0
2011-07-08,925.82,928.01,925.82,926.93,17253,0
2011-07-11,929.09,929.09,921.49,925.82,4733,0
2011-07-12,921.48,927.36,921.48,926.47,36603,0
2011-07-13,928.01,930.63,923.79,930.23,9892,0
2011-07-14,931,932.79,930.17,931.91,3336,0
2011-07-15,930.19,931.05,930.19,931.05,398,0
2011-07-18,930.18,930.18,925.99,929.32,1768,0
2011-07-19,938.87,938.87,930.63,930.63,1714,0
2011-07-20,930.63,931.27,925.82,930.17,13947,0
2011-07-21,930.83,930.83,930.17,930.17,3702,0
2011-07-22,928.01,930.83,928.01,930.17,4416,0
2011-07-25,925.82,930.17,925.82,926.72,850,0
2011-07-26,926.93,928.01,926.71,926.71,34835,0
2011-07-27,927.57,928.01,924.98,925.82,4712,0
2011-07-28,924.98,927.57,916.27,916.27,12367,0
2011-07-29,919.75,924.09,919.75,922.97,2299,0
2011-08-01,924.09,926.71,922.37,926.71,9777,0
2011-08-02,923.26,924.04,919.32,923.91,6072,0
2011-08-03,917.4,924.09,917.4,924.09,3983,0
2011-08-04,921.48,921.6,898.99,907.58,5745,0
2011-08-05,895.41,899.76,858.89,874.54,17969,0
2011-08-08,850.2,862.35,799.78,817.16,67061,0
2011-08-09,825.85,904.1,825.85,896.28,66880,0
2011-08-10,878.88,878.88,848.47,856.42,84119,0
2011-08-11,873.68,882.36,857.37,869.34,18567,0
2011-08-12,877.5,886.78,869.34,869.34,33455,0
2011-08-15,881.5,891.07,880.19,890.14,8524,0
2011-08-16,889.76,900.62,886.72,886.72,21573,0
2011-08-17,891.07,899.32,891.07,893.25,2185,0
2011-08-18,878.88,895.39,878.88,893.67,4541,0
2011-08-19,898.88,898.88,883.24,883.24,7536,0
2011-08-22,895.41,895.41,882.8,882.8,9651,0
2011-08-23,881.93,893.67,876.94,893.67,14119,0
2011-08-24,891.07,891.07,880.73,886.72,32839,0
2011-08-25,894.52,897.13,891.49,897.13,4707,0
2011-08-26,895.41,901.93,895.4,897.37,2289,0
2011-08-29,895.19,897.1,895.19,895.84,3549,0
2011-08-30,896.28,898.01,888.8,897.15,9409,0
2011-08-31,899.94,906.7,897.59,904.08,5903,0
2011-09-01,908.23,908.62,901.93,908.52,26662,0
2011-09-02,902.36,911.05,902.36,902.62,2589,0
2011-09-06,902.27,904.1,895.41,902.01,10013,0
2011-09-07,908.4,908.4,900.83,904.23,9098,0
2011-09-08,903.99,911.93,903.23,911.93,21204,0
2011-09-09,905.84,905.84,898.88,902.25,6513,0
2011-09-12,901.49,901.49,898.62,901.47,3343,0
2011-09-13,901.49,904.1,898.88,902.79,1955,0
2011-09-14,904.1,905.79,900.71,904.1,20974,0
2011-09-15,910.62,911.7,904.4,905.86,5060,0
2011-09-16,905.19,912.71,905.19,909.32,1099,0
2011-09-19,907.49,921.48,903.01,904.53,21258,0
2011-09-20,904.98,905.4,903.23,904.98,7091,0
2011-09-21,907.83,907.83,886.67,895.63,19118,0
2011-09-22,888.24,892.79,878.02,886.72,22124,0
2011-09-23,886.72,892.92,885.84,891.06,21964,0
2011-09-26,891.08,895.41,888.45,892.37,23174,0
2011-09-27,895.41,900.62,895.41,900.62,14147,0
2011-09-28,902.95,902.96,889.41,889.41,38215,0
2011-09-29,895.37,895.41,892.9,895.41,13840,0
2011-09-30,895.07,899.37,895.07,897.15,8966,0
2011-10-03,895.41,896.28,889.33,894.1,4267,0
2011-10-04,883.32,883.32,860.85,874.54,21748,0
2011-10-05,881.44,881.44,874.54,880.63,13372,0
2011-10-06,880.63,884.67,878.92,882.36,15444,0
2011-10-07,885.84,885.84,877.19,880.63,1978,0
2011-10-10,886.52,908.04,885.02,907.9,15682,0
2011-10-11,901.08,904.1,901.08,903.23,2114,0
2011-10-12,908.41,908.41,906.28,907.58,2667,0
2011-10-13,903.83,903.83,896.1,896.1,1072,0
2011-10-14,900.62,904.1,900.62,904.1,442,0
2011-10-17,899.76,902.36,899.76,902.36,13517,0
2011-10-18,905.17,913.66,901.02,912.79,11277,0
2011-10-19,911.05,912.79,908.44,908.44,1857,0
2011-10-20,910.63,910.63,908.44,908.44,2107,0
2011-10-21,908.44,912.79,906.7,906.7,7064,0
2011-10-24,912.54,912.54,907.8,909.32,2291,0
2011-10-25,912.79,918.01,911.1,916.13,2048,0
2011-10-26,919.38,919.38,919.38,919.38,687,0
2011-10-27,912.79,927.57,912.79,923.21,7304,0
2011-10-28,921.82,923.21,921.53,921.53,1840,0
2011-10-31,921.48,925.73,918.01,918.01,1898,0
2011-11-02,919.66,919.75,919.47,919.75,1496,0
2011-11-03,923.44,924.72,917.18,917.18,11396,0
2011-11-04,920.87,921.48,920.87,921.47,707,0
2011-11-07,923.91,924.97,923.74,924.97,1496,0
2011-11-08,925.82,925.82,925.82,925.82,140,0
2011-11-09,920.17,924.09,918.14,924.09,2283,0
2011-11-10,923.54,923.79,920.61,920.61,1498,0
2011-11-11,923.21,926.71,921.5,925.82,3377,0
2011-11-14,921.95,925.81,921.95,925.69,2299,0
2011-11-15,926.52,927.57,923.67,926.5,3659,0
2011-11-16,928.82,929.97,928.37,928.43,3982,0
2011-11-17,929.97,933.57,929.96,933.57,2583,0
2011-11-18,921.48,930.17,921.4,923.21,21101,0
2011-11-21,922.36,933.69,922.36,931.91,6729,0
2011-11-22,927.61,931.05,927.61,930.17,2755,0
2011-11-23,925.82,925.82,921.48,921.48,55042,0
2011-11-25,922.79,922.79,922.79,922.79,118,0
2011-11-28,920.4,920.4,911.05,911.66,2773,0
2011-11-29,912.31,914.09,910.22,910.22,1639,0
2011-11-30,913.29,916.27,913.29,916.27,345,0
2011-12-01,914.58,914.58,906.71,912.79,2319,0
2011-12-02,914.53,918.59,905.89,905.89,7131,0
2011-12-05,912.66,915.18,905.34,907.39,6228,0
2011-12-06,909.32,914.09,909.32,914.09,7743,0
2011-12-07,912.79,913.94,912.79,913.94,480,0
2011-12-08,913.94,917.14,913.94,914.64,1393,0
2011-12-09,911.7,915.39,911.06,912.79,3923,0
2011-12-12,909.36,911.49,909.34,910.19,4099,0
2011-12-13,912.79,915.4,911.93,911.93,2130,0
2011-12-14,911.93,911.93,907.62,907.62,832,0
2011-12-15,908.46,912.79,908.44,912.79,7925,0
2011-12-16,914.52,914.53,912.79,912.79,3377,0
2011-12-19,916.93,916.93,909.92,912.79,3657,0
2011-12-20,914.52,915.83,913.62,915.83,1561,0
2011-12-21,917.09,917.12,912.79,914.53,15396,0
2011-12-22,914.52,917.14,914.52,917.14,12486,0
2011-12-23,914.66,915.4,912.79,912.79,2072,0
2011-12-27,912.79,923.15,912.79,922.46,3456,0
2011-12-28,917.52,919.43,917.52,919.32,1041,0
2011-12-29,917.14,921.48,912.79,912.79,5981,0
2011-12-30,918.01,918.01,918.01,918.01,118,0
2012-01-03,923.21,932.35,921.49,932.35,6241,0
2012-01-04,932.79,933.66,930.02,931.48,5986,0
2012-01-05,933.52,937.14,931.91,937.14,6524,0
2012-01-06,934.53,937.82,932.35,936.26,3866,0
2012-01-09,934.57,941.48,934.57,934.97,1764,0
2012-01-10,939.31,949.95,939.31,949.95,3369,0
2012-01-11,946.04,950.83,946.04,949.53,2384,0
2012-01-12,946.72,950.12,946.72,950.12,762,0
2012-01-13,947.08,947.56,947.08,947.56,834,0
2012-01-17,947.91,951.9,947.84,949.74,7746,0
2012-01-18,949.35,949.74,945.4,948.48,7173,0
2012-01-19,948.43,949.73,947.56,948.66,5049,0
2012-01-20,948.66,951.87,945.41,946.83,14129,0
2012-01-23,951.75,956.24,950.18,951.04,4902,0
2012-01-24,951.83,951.83,947.56,948.87,6545,0
2012-01-25,947.66,953.65,945.82,948.44,13359,0
2012-01-26,953.5,953.5,948.44,950.17,5954,0
2012-01-30,949.74,949.74,949.74,949.74,118,0
2012-01-31,953,955.39,950.27,951.9,19306,0
2012-02-01,956.26,968.42,956.26,968.42,6403,0
2012-02-02,964.97,968.38,960.53,968.38,1726,0
2012-02-03,968.41,983.33,968.41,980.6,13928,0
2012-02-06,983.98,983.98,973.64,973.65,2620,0
2012-02-07,975.37,975.37,970.2,973.65,27449,0
2012-02-08,982.3,982.3,973.65,977.77,3681,0
2012-02-09,977.75,981.21,973.65,973.65,4649,0
2012-02-10,970.17,970.45,957.13,960.61,19029,0
2012-02-13,967.13,968.22,964.96,966.69,4629,0
2012-02-14,968.21,969.3,966.69,966.69,30509,0
2012-02-15,966.65,966.69,960.38,963.21,6772,0
2012-02-16,964.76,967.14,958.22,966.68,10177,0
2012-02-17,966.69,970.34,965.82,965.82,4094,0
2012-02-21,969.3,969.3,962.77,966.69,7094,0
2012-02-22,967.39,968,962.77,965.82,19837,0
2012-02-23,966.04,966.04,964.08,964.96,19027,0
2012-02-24,969.16,969.16,964.08,964.96,4988,0
2012-02-27,951.87,960.27,951.87,956.26,50822,0
2012-02-28,956.26,956.26,954.52,956.25,9297,0
2012-02-29,956.26,962.95,952.23,955.39,53483,0
2012-03-01,953.7,956.26,953.7,956.26,1594,0
2012-03-02,959.73,960.05,951.9,951.9,5315,0
2012-03-05,952.79,955.34,948.62,952.79,10618,0
2012-03-06,951.47,951.47,941.48,942.35,8211,0
2012-03-07,946.7,949.74,946.7,949.74,1091,0
2012-03-08,951.04,957.13,951.04,957.13,4171,0
2012-03-09,963.13,963.21,956.03,956.03,25687,0
2012-03-12,954.52,954.52,954.52,954.52,5362,0
2012-03-13,960.57,960.62,955.17,960.62,56480,0
2012-03-14,964.91,965.82,964.91,965.82,897,0
2012-03-15,961.04,962.58,960.62,960.62,3796,0
2012-03-16,967.13,972.94,962.77,966.69,2610,0
2012-03-19,965.06,970.17,965.06,970.17,6473,0
2012-03-20,969.3,972.01,964.95,968.43,5695,0
2012-03-21,969.3,974.31,969.3,974.31,31788,0
2012-03-22,976.2,976.2,957.21,967.56,18871,0
2012-03-23,968.93,969.14,963.56,969.14,441,0
2012-03-26,973.65,973.65,971.47,971.9,18174,0
2012-03-27,968.51,971.46,967.65,970.39,8259,0
2012-03-28,970.39,973.65,970.39,971.47,2715,0
2012-03-29,968.43,971.47,967.56,968.66,6188,0
2012-03-30,970.77,970.77,970.77,970.77,806,0
2012-04-02,970.96,970.96,968.22,968.22,2391,0
2012-04-03,970.68,972.51,970.68,971.9,9448,0
2012-04-04,969.3,977.64,967.17,977.64,6505,0
2012-04-05,973.65,978,973.65,974.57,3695,0
2012-04-09,976.9,977.12,972.18,973.64,1828,0
2012-04-10,974.74,974.74,960.62,967.56,10394,0
2012-04-11,969.3,969.3,966.68,966.68,3137,0
2012-04-12,968.43,968.43,961.47,963.65,6101,0
2012-04-13,963.21,968.43,961.85,965.8,4977,0
2012-04-16,968.22,968.87,964.92,965.94,11953,0
2012-04-17,966.69,966.69,964.96,966.68,5194,0
2012-04-18,966.6,973.65,966.6,973.65,1265,0
2012-04-19,973.52,973.77,968.52,970.98,3487,0
2012-04-20,972.78,977.12,972.78,974.49,6020,0
2012-04-23,971.66,972.56,971.66,972.56,7882,0
2012-04-24,973.04,973.65,967.56,973.65,2516,0
2012-04-25,974.49,978.09,972.09,976.94,10008,0
2012-04-26,976.7,976.7,975.29,975.29,227,0
2012-04-27,982.25,982.25,975.81,975.81,1706,0
2012-04-30,973.67,977.1,973.67,977.1,1206,0
2012-05-01,974.66,984.51,974.66,976.25,7531,0
2012-05-02,976.25,977.12,976.25,977.12,1152,0
2012-05-04,975.77,980.59,975.77,978,11307,0
2012-05-07,981.98,981.98,972.56,975.33,5363,0
2012-05-09,975.39,975.39,975.39,975.39,1298,0
2012-05-10,978,978,974.51,974.51,986,0
2012-05-11,973.65,974.51,973.61,973.65,22958,0
2012-05-14,972.56,972.56,969.51,969.51,1420,0
2012-05-15,970.17,973.65,965.38,965.38,4754,0
2012-05-16,965.87,982.35,964.86,974.09,13472,0
2012-05-17,974.17,975.39,971.57,971.57,2144,0
2012-05-18,973.65,973.65,973.65,973.65,413,0
2012-05-21,967.56,976.22,967.56,971.47,2589,0
2012-05-22,969.32,975.39,969.32,975.39,1665,0
2012-05-23,971.9,980.59,971.47,980.59,2066,0
2012-05-24,977.43,977.82,973.65,973.65,2120,0
2012-05-25,977.77,979.73,976.9,978,1601,0
2012-05-29,964.96,964.96,960.62,960.62,2991,0
2012-05-30,960.53,964.96,957.61,962.35,5448,0
2012-05-31,960.62,964.48,960.62,961.69,7620,0
2012-06-01,960.62,964.96,960.62,961.45,2805,0
2012-06-04,961.09,966.68,958.43,964.6,35110,0
2012-06-05,962.77,964.77,959.73,959.73,10868,0
2012-06-06,962.55,966.42,957.36,959.21,15847,0
2012-06-07,959.73,960.62,959.73,959.73,2185,0
2012-06-08,962.11,962.23,958.11,959.31,11158,0
2012-06-11,961.47,966.26,961.47,965.43,29660,0
2012-06-12,964.96,965.8,959.39,959.39,13033,0
2012-06-13,963.22,964.08,962.35,964.08,1277,0
2012-06-14,964.96,972.78,964.96,968.34,8043,0
2012-06-15,969.26,969.26,967.34,968.43,1813,0
2012-06-18,968,968.91,964.96,964.96,4193,0
2012-06-19,965.82,966.69,965.38,966.21,4594,0
2012-06-20,966.24,972.59,966.16,969.3,8843,0
2012-06-21,969.39,969.39,969.3,969.3,4718,0
2012-06-22,969.3,970.97,966.73,968.75,9408,0
2012-06-25,969.3,971.04,963.23,966.67,3441,0
2012-06-26,966.98,973.65,966.69,969.51,14870,0
2012-06-27,968.87,976.56,968.87,975.81,3624,0
2012-06-28,976.51,977.94,976.25,977.12,2215,0
2012-06-29,980.59,980.59,976.25,978,1290,0
2012-07-02,980.4,986.7,980.37,983.29,7879,0
2012-07-03,992.77,992.77,983.42,990.43,4061,0
2012-07-05,986.7,986.7,986.61,986.69,1865,0
2012-07-06,986.69,988.43,984.95,984.95,978,0
2012-07-09,989.94,1006.69,987.56,1006.57,9964,0
2012-07-10,995.59,995.59,993.2,993.64,5810,0
2012-07-11,998.34,998.34,993.34,994.51,2562,0
2012-07-12,995.25,997.99,992.77,997.12,3633,0
2012-07-13,999.72,1007.53,999.72,1006.69,645,0
2012-07-16,1003.2,1007.4,999.72,1006.86,13113,0
2012-07-17,1008.41,1008.41,1008.41,1008.41,227,0
2012-07-18,1011.04,1011.46,1008.42,1011.03,1772,0
2012-07-19,1012.76,1021.46,1004.46,1011.46,7238,0
2012-07-20,1008.43,1013.63,1004.08,1011.89,3634,0
2012-07-23,1004.08,1008.4,1004.08,1004.51,5521,0
2012-07-24,1004.08,1005.63,1002.78,1003.2,4181,0
2012-07-25,1004.08,1004.08,1004.08,1004.08,118,0
2012-07-26,1005.82,1006.24,1004.1,1004.15,1841,0
2012-07-27,1007.55,1010.58,1005.86,1005.86,5003,0
2012-07-30,1014.94,1014.94,1005.82,1005.82,3159,0
2012-07-31,1006.24,1006.69,1004.93,1005.82,1448,0
2012-08-01,1004.1,1006.69,1004.1,1006.69,7514,0
2012-08-03,1004.08,1011.13,1004.08,1009.28,2567,0
2012-08-06,1008.43,1008.51,1006.69,1006.69,689,0
2012-08-07,1011.89,1011.89,1009.93,1010.16,2367,0
2012-08-08,1012.25,1023.63,999.72,1010.16,22668,0
2012-08-09,1007.12,1027.99,1007.12,1021.46,15498,0
2012-08-10,1029.95,1043.19,1022.33,1028.5,6374,0
2012-08-13,1030.01,1036.23,1030.01,1034.5,20394,0
2012-08-14,1037.94,1043.19,1034.92,1039.72,24900,0
2012-08-15,1039.72,1060.57,1039.72,1043.01,4172,0
2012-08-16,1043.2,1054.61,1043.2,1051.02,3846,0
2012-08-17,1051.95,1058.85,1051.95,1053.54,13964,0
2012-08-20,1053.63,1053.63,1046.84,1047.53,3380,0
2012-08-21,1047.46,1053.54,1047.46,1047.53,12425,0
2012-08-22,1043.19,1051.58,1043.19,1050.36,10833,0
2012-08-23,1050.14,1050.79,1037.29,1046.15,14002,0
2012-08-24,1047.53,1047.53,1047.53,1047.53,430,0
2012-08-27,1047.53,1048.41,1047.36,1047.53,11741,0
2012-08-28,1048.59,1052.75,1048.59,1052.75,520,0
2012-08-29,1041.45,1041.72,1037.54,1037.54,2404,0
2012-08-31,1034.5,1043.05,1034.5,1039.72,5337,0
2012-09-04,1039.72,1044.07,1039.71,1041.48,15553,0
2012-09-05,1039.07,1043.04,1039.07,1042.41,40043,0
2012-09-06,1042.11,1046.08,1041.03,1044.92,4918,0
2012-09-07,1043.23,1047.11,1043.23,1045.8,4863,0
2012-09-10,1044.29,1106.45,1044.29,1059.48,4020,0
2012-09-11,1056.23,1064.93,1056.23,1059.36,15076,0
2012-09-12,1065.79,1082.31,1065.79,1068.4,2424,0
2012-09-13,1072.71,1072.71,1062.76,1067.1,6362,0
2012-09-14,1069.27,1083.1,1069.27,1076.04,5023,0
2012-09-17,1075.36,1104.04,1071.4,1071.4,2299,0
2012-09-18,1081.44,1082.31,1077.96,1082.31,1782,0
2012-09-19,1077.1,1093.56,1077.1,1093.56,1380,0
2012-09-20,1086.66,1092.2,1082.94,1084.49,2646,0
2012-09-21,1086.66,1086.66,1084.49,1084.49,1287,0
2012-09-24,1080.85,1081.44,1080.85,1081.44,227,0
2012-09-25,1085.75,1086.67,1081.72,1085.61,3163,0
2012-09-26,1086.53,1086.88,1086.29,1086.66,2910,0
2012-09-27,1086.21,1087.74,1082.58,1082.58,1496,0
2012-09-28,1082.31,1082.31,1076.1,1076.1,2835,0
2012-10-01,1086.66,1090.87,1080.13,1080.13,6049,0
2012-10-02,1079.06,1081.85,1060.57,1077.89,49716,0
2012-10-03,1071.1,1073.94,1052.97,1070.18,851,0
2012-10-04,1070.15,1082.31,1070.15,1078.83,1798,0
2012-10-05,1083.77,1087.74,1075.65,1085.44,33741,0
2012-10-08,1084.9,1084.9,1082.31,1082.31,920,0
2012-10-09,1080.57,1082.31,1079.72,1079.72,4174,0
2012-10-10,1082.03,1086.44,1082.03,1086.44,1709,0
2012-10-11,1079.92,1084.5,1079.92,1082.31,1518,0
2012-10-12,1080.67,1090.86,1080.67,1089.44,2906,0
2012-10-15,1091.45,1094.18,1088.84,1089.26,16034,0
2012-10-16,1086.97,1100.55,1086.97,1098.1,4995,0
2012-10-17,1095.52,1095.52,1077.96,1095.09,960,0
2012-10-18,1096.21,1099.06,1088.31,1091.92,3673,0
2012-10-19,1089.43,1091.01,1086.66,1086.66,2235,0
2012-10-22,1092.61,1117.08,1091.87,1091.87,1524,0
2012-10-23,1088.84,1088.84,1084.49,1086.66,7343,0
2012-10-24,1086.66,1086.66,1083.4,1083.6,2242,0
2012-10-25,1086.71,1088.39,1083.19,1087,1902,0
2012-10-26,1086.66,1086.66,1084.07,1084.07,1269,0
2012-10-31,1086.62,1090.62,1075.36,1086.66,35133,0
2012-11-01,1087.53,1087.53,1080.35,1080.35,1230,0
2012-11-02,1082.36,1082.36,1082.31,1082.31,3338,0
2012-11-05,1074.56,1082.53,1074.56,1082.53,298,0
2012-11-06,1077.97,1088.74,1077.96,1087.53,9899,0
2012-11-07,1078.05,1085.35,1077.96,1082.32,7479,0
2012-11-08,1082.3,1082.31,1079.07,1081.98,1306,0
2012-11-09,1081.44,1081.44,1075.67,1075.67,864,0
2012-11-12,1077.96,1077.96,1074.5,1077.87,803,0
2012-11-13,1077.96,1082.35,1077.96,1080.61,1452,0
2012-11-14,1080.57,1080.57,1058.84,1058.84,4545,0
2012-11-15,1054.76,1064.05,1054.76,1058.85,7211,0
2012-11-16,1038.84,1063.19,1038.84,1060.57,9548,0
2012-11-19,1057.12,1069.36,1057.12,1069.36,12256,0
2012-11-20,1072.75,1072.75,1068.5,1072.66,2407,0
2012-11-21,1073.65,1077.93,1071.91,1075.79,3004,0
2012-11-23,1077.25,1080.53,1073.66,1078.78,2377,0
2012-11-26,1077.1,1079.71,1076.67,1079.71,2950,0
2012-11-27,1080.13,1086.76,1080.12,1086.76,5283,0
2012-11-28,1076.58,1078.92,1071.45,1073.62,22943,0
2012-11-29,1073.62,1077.96,1059.5,1076.87,8994,0
2012-11-30,1074.03,1076.89,1073.62,1074.48,2013,0
2012-12-03,1075.36,1076.12,1071.63,1075.37,9367,0
2012-12-04,1074.98,1077.96,1072.52,1072.75,5909,0
2012-12-05,1074.82,1077.96,1074.48,1075.88,5331,0
2012-12-06,1075.36,1079.06,1074.52,1079.06,14495,0
2012-12-07,1075.79,1076.87,1075.53,1076.84,3930,0
2012-12-10,1075.79,1075.79,1069.27,1074.71,8783,0
2012-12-11,1072.97,1074.8,1070.15,1074.8,4515,0
2012-12-12,1076.09,1077.92,1072.92,1075.98,4407,0
2012-12-13,1070.35,1076.01,1070.14,1075.78,14499,0
2012-12-14,1072.14,1073.56,1069.28,1073.27,7965,0
2012-12-17,1071.45,1077.87,1070.58,1071.14,8767,0
2012-12-18,1071.02,1074.31,1070.14,1070.36,8178,0
2012-12-19,1071.03,1073.36,1067.96,1071.88,5613,0
2012-12-20,1072.75,1072.75,1070.36,1071.94,4246,0
2012-12-21,1070.35,1074.48,1069.27,1072.48,4318,0
2012-12-24,1068.19,1073.61,1067.83,1072.32,1333,0
2012-12-26,1070.18,1070.18,1064.75,1064.83,2384,0
2012-12-27,1062.32,1062.32,1057.1,1062.22,8386,0
2012-12-28,1054.3,1067.1,1054.3,1065.32,5521,0
2012-12-31,1061.47,1070.75,1061.47,1064.93,5416,0
2013-01-02,1069.1,1069.96,1062.35,1065.71,16946,0
2013-01-03,1062.76,1076.22,1062.76,1076.22,8451,0
2013-01-04,1071.9,1077.65,1069.27,1076.06,7574,0
2013-01-07,1077.96,1085.69,1074.71,1084.15,10941,0
2013-01-08,1079.77,1097.5,1079.77,1097.5,6788,0
2013-01-09,1097.94,1099.7,1093.27,1098.83,7993,0
2013-01-10,1103.5,1108.38,1101.44,1105.13,7033,0
2013-01-11,1104.04,1117.08,1104.04,1111.91,2072,0
2013-01-14,1111.01,1111.01,1108.39,1108.39,1409,0
2013-01-16,1108.4,1108.4,1104.57,1104.57,1527,0
2013-01-17,1108.39,1109.26,1104.65,1108.31,7130,0
2013-01-18,1104.74,1110.95,1104.74,1108.38,3377,0
2013-01-22,1110.48,1110.57,1109.26,1109.26,3338,0
2013-01-23,1109.26,1115.99,1109.26,1114.47,11390,0
2013-01-24,1115.35,1129.92,1112.74,1123.59,4850,0
2013-01-25,1121.43,1124.14,1121.43,1123.17,3531,0
2013-01-28,1119.18,1126.81,1119.18,1122.54,4581,0
2013-01-29,1123.17,1124.04,1116.65,1123.17,15326,0
2013-01-30,1126.87,1126.87,1119.69,1119.69,7908,0
2013-01-31,1122.21,1122.21,1111.86,1113.83,3648,0
2013-02-01,1115.87,1115.87,1112.75,1113.6,2089,0
2013-02-04,1111.43,1115.77,1111.43,1115.17,2646,0
2013-02-05,1113.35,1115.31,1112.74,1112.74,8859,0
2013-02-06,1108.39,1110.99,1108.39,1110.99,2991,0
2013-02-07,1107.3,1107.3,1107.3,1107.3,6895,0
2013-02-08,1108.39,1108.39,1107.52,1107.52,1782,0
2013-02-11,1108.39,1114.26,1108.39,1114.26,227,0
2013-02-12,1111.87,1111.87,1105.78,1111.85,4924,0
2013-02-13,1111.64,1112.13,1107.61,1107.61,3099,0
2013-02-14,1106.65,1106.65,1101.45,1103.3,4097,0
2013-02-15,1101.78,1101.78,1097.1,1097.95,2538,0
2013-02-19,1099.7,1102.99,1097.57,1098.83,1426,0
2013-02-20,1102.29,1102.29,1099.7,1100.13,5067,0
2013-02-21,1100.58,1104.04,1095.35,1099.69,4848,0
2013-02-22,1102.17,1104.12,1099.04,1100.79,26350,0
2013-02-25,1106.18,1106.22,1099.7,1106.22,1608,0
2013-02-26,1109.36,1115.5,1108.49,1112.89,12578,0
2013-02-27,1108.92,1115.09,1108.92,1115.09,991,0
2013-02-28,1112.01,1119.07,1112.01,1119.07,3944,0
2013-03-01,1120.79,1123.05,1120.79,1122.55,2583,0
2013-03-04,1125.24,1135.83,1122.61,1135.49,3843,0
2013-03-05,1134.08,1141.66,1134.08,1141.66,5745,0
2013-03-06,1141.5,1144.3,1138.49,1142.63,6051,0
2013-03-07,1139.51,1146.39,1139.51,1146.39,963,0
2013-03-08,1147.26,1153.73,1143.92,1143.92,3382,0
2013-03-11,1145.11,1145.73,1142.89,1142.95,1917,0
2013-03-12,1142.03,1150.85,1142.03,1145.49,7403,0
2013-03-13,1142.91,1145.52,1142.91,1143.79,794,0
2013-03-14,1142.18,1143.8,1140.58,1140.58,2348,0
2013-03-15,1138.46,1142.89,1138.46,1138.75,1189,0
2013-03-18,1134.12,1138.05,1134.12,1136.72,1057,0
2013-03-19,1139.87,1141.08,1134.08,1136.02,11354,0
2013-03-20,1136.72,1136.72,1134.08,1134.95,7592,0
2013-03-21,1131.83,1139.37,1131.83,1139.37,6496,0
2013-03-22,1134.11,1134.95,1131.57,1134.95,8791,0
2013-03-25,1138.31,1138.31,1136.55,1136.72,455,0
2013-03-26,1137.04,1137.04,1129.67,1131.86,7130,0
2013-03-27,1135.18,1135.18,1134.08,1134.08,4814,0
2013-03-28,1141.02,1141.45,1135.32,1137.39,735,0
2013-04-01,1134.1,1140.15,1134.1,1139.15,900,0
2013-04-02,1136.88,1149.95,1136.88,1149.95,1487,0
2013-04-03,1142.89,1144.62,1138.51,1144.62,2292,0
2013-04-04,1140.26,1142.02,1140.26,1142.02,224,0
2013-04-05,1140.23,1142.89,1139.39,1142.73,1749,0
2013-04-08,1143.79,1146.78,1142.89,1143.79,22413,0
2013-04-09,1142.89,1144.68,1142.89,1144.67,8348,0
2013-04-10,1143.79,1143.79,1136.27,1141.13,7422,0
2013-04-11,1141.8,1144.47,1140.26,1141.13,13670,0
2013-04-12,1142.89,1146.87,1140.26,1142.9,17605,0
2013-04-15,1139.57,1142.94,1139.57,1140.75,2233,0
2013-04-16,1146.44,1147.3,1144.67,1145.11,10984,0
2013-04-17,1138.83,1149.53,1138.8,1148.42,11846,0
2013-04-18,1148.18,1154.33,1147.3,1149.21,4193,0
2013-04-19,1151.82,1153.48,1149.07,1151.08,9685,0
2013-04-22,1148.42,1154.14,1147.3,1154.14,794,0
2013-04-23,1151.73,1157.23,1151.73,1154.03,7818,0
2013-04-24,1153.94,1159.22,1152.82,1157.94,4022,0
2013-04-25,1159.46,1159.46,1156.14,1156.14,16883,0
2013-04-26,1153.53,1159.66,1153.53,1159.22,5223,0
2013-04-29,1173.53,1173.53,1160.55,1161.66,8968,0
2013-04-30,1164.47,1166.55,1163.21,1164.74,4452,0
2013-05-01,1162.54,1166.07,1158.93,1159.68,1767,0
2013-05-02,1162.4,1164.96,1159.68,1164.96,3691,0
2013-05-03,1164.96,1167.17,1160.55,1163.21,20657,0
2013-05-06,1163.46,1165.92,1163.46,1164.96,24499,0
2013-05-07,1164.96,1175.33,1164.96,1173.78,52489,0
2013-05-08,1177,1187.03,1177,1187.03,7254,0
2013-05-09,1181.2,1188.81,1179.08,1186.14,17927,0
2013-05-10,1189.23,1191.45,1182.17,1186.59,12882,0
2013-05-13,1184.38,1184.38,1176.43,1176.43,2480,0
2013-05-14,1186.83,1187.03,1180.16,1180.16,9540,0
2013-05-15,1178.71,1182.62,1178.71,1182.08,6175,0
2013-05-16,1180.86,1191.23,1180.86,1188.49,4479,0
2013-05-17,1187.03,1187.03,1179.3,1179.3,9562,0
2013-05-20,1187.03,1187.03,1176.56,1176.56,6610,0
2013-05-21,1183.72,1184.81,1172.65,1172.65,18303,0
2013-05-22,1177.84,1181.47,1170.26,1178.11,9392,0
2013-05-23,1175.55,1178.21,1173.35,1175.72,23722,0
2013-05-24,1176.88,1181.51,1176.88,1178.21,3760,0
2013-05-28,1177.1,1181.29,1173.89,1173.89,35108,0
2013-05-29,1180.1,1181,1171.08,1172.05,26753,0
2013-05-30,1168.72,1172.05,1143,1143,16590,0
2013-05-31,1142.51,1142.51,1095.17,1123.71,28036,0
2013-06-03,1109.47,1113.86,1087.04,1105.5,39859,0
2013-06-04,1098.67,1113.85,1097.56,1109.38,27466,0
2013-06-05,1108.93,1113.75,1101.94,1108.25,4482,0
2013-06-06,1108.93,1110.28,1107.59,1108.48,3619,0
2013-06-07,1110.28,1111.95,1101.76,1110.28,8823,0
2013-06-10,1104.18,1108.04,1103.99,1104.81,5542,0
2013-06-11,1094.38,1100.02,1089.29,1089.7,7322,0
2013-06-12,1087.92,1089.68,1072.2,1076.69,46320,0
2013-06-13,1074.32,1093.49,1068.19,1092.35,26136,0
2013-06-14,1094.81,1096.84,1092.17,1092.17,16495,0
2013-06-17,1096.01,1099.09,1085.48,1087.71,39036,0
2013-06-18,1087.9,1090.56,1074.79,1080.72,33577,0
2013-06-19,1077.68,1083.41,1069.98,1070.09,7404,0
2013-06-20,1062.32,1062.32,1030.67,1040.89,16616,0
2013-06-21,1041.32,1042,1020.87,1029.64,54771,0
2013-06-24,1015,1027,1007.31,1025.21,18704,0
2013-06-25,1025.4,1038.22,1002.98,1030,25043,0
2013-06-26,1032.64,1044.46,1027,1042.25,9353,0
2013-06-27,1044.02,1056.55,1044.02,1056.55,34835,0
2013-06-28,1076.52,1088.01,1069.69,1086.99,17750,0
2013-07-01,1074.39,1089.68,1071.06,1076.03,16870,0
2013-07-02,1076.69,1091.24,1069.9,1076.24,19998,0
2013-07-03,1076.2,1076.2,1076.2,1076.2,656,0
2013-07-05,1076.24,1076.24,1034.17,1055.66,14289,0
2013-07-08,1061.04,1061.04,1047.81,1053.87,9550,0
2013-07-09,1052.07,1056.55,1052.07,1056.55,3599,0
2013-07-10,1053.87,1053.87,1042,1047.59,4830,0
2013-07-11,1056.55,1058.34,1045.37,1051,11038,0
2013-07-12,1052.07,1055.65,1051.18,1051.89,12300,0
2013-07-15,1055.53,1061.03,1049.39,1052.26,15826,0
2013-07-16,1056.55,1056.55,1047.59,1051.18,6764,0
2013-07-17,1051.33,1061.03,1051.33,1061.03,12924,0
2013-07-18,1056.55,1056.55,1050.09,1050.09,3376,0
2013-07-19,1047.59,1054.93,1047.59,1054.71,1249,0
2013-07-22,1055.38,1057.68,1054.31,1054.31,7046,0
2013-07-23,1048.59,1054.53,1048.05,1052.07,5580,0
2013-07-24,1048.49,1048.49,1044.72,1047.57,2216,0
2013-07-25,1043.6,1051.95,1043.6,1051.8,7744,0
2013-07-26,1040.89,1048.28,1040.89,1046.71,28568,0
2013-07-29,1041.43,1041.69,1041.41,1041.69,3686,0
2013-07-30,1043.24,1049.23,1042,1049.23,10909,0
2013-07-31,1044.29,1044.9,1034.17,1041.32,12175,0
2013-08-01,1046.52,1046.52,1025.24,1029.69,14297,0
2013-08-02,1035.96,1038.63,1035.03,1037.28,1118,0
2013-08-05,1035.37,1038.53,1029.69,1032.98,4017,0
2013-08-06,1027.9,1034.17,1024.4,1034.17,2049,0
2013-08-07,1033.71,1033.71,1029.54,1029.69,3355,0
2013-08-08,1029.66,1031.93,1028.79,1028.79,8111,0
2013-08-09,1026.16,1030.58,1026.16,1027.9,2343,0
2013-08-12,1029.69,1034.17,1027.32,1030.58,8871,0
2013-08-13,1029.69,1029.71,1029.6,1029.69,3256,0
2013-08-14,1026.11,1026.11,1020.73,1025.21,9383,0
2013-08-15,1020.73,1020.73,998.38,1009.99,9693,0
2013-08-16,1008.27,1012.23,1007.51,1009.97,6320,0
2013-08-19,999.25,999.25,974.26,984.95,4617,0
2013-08-20,981.42,1006.18,981.42,1006.16,15948,0
2013-08-21,1002.82,1028.58,1002.82,1013.58,26678,0
2013-08-22,1011.33,1021.63,1011.33,1015.8,11096,0
2013-08-23,1024.95,1025.21,1014.46,1020.18,10077,0
2013-08-26,1025.21,1027.45,1024.31,1027,12859,0
2013-08-27,1034.17,1036.41,1025.83,1036.41,37703,0
2013-08-28,1033.83,1038.51,1032.2,1032.2,5142,0
2013-08-29,1033.22,1036.62,1029.64,1036.62,18757,0
2013-08-30,1030.65,1033.73,1030.55,1031,8985,0
2013-09-03,1028.71,1029.64,1026.45,1028.72,14595,0
2013-09-04,1026.9,1043.28,1026,1043.28,19083,0
2013-09-05,1035,1035,1023.26,1027.37,15726,0
2013-09-06,1024.17,1028.7,1016.09,1016.4,10321,0
2013-09-09,1019.08,1019.69,1014.35,1018.69,19160,0
2013-09-10,1018.69,1019.62,1008.24,1013.23,14980,0
2013-09-11,1011.4,1015.98,1008.36,1015.07,7642,0
2013-09-12,1011.43,1015.07,1007.79,1014.16,6920,0
2013-09-13,1016.62,1018.63,1010.53,1018.63,15204,0
2013-09-16,1018.85,1023.66,1015.65,1015.65,5570,0
2013-09-17,1015.98,1019.59,1015.61,1018.71,4850,0
2013-09-18,1015.53,1028.73,1015.07,1028.71,8183,0
2013-09-19,1032.37,1035.05,1024.17,1028.68,7359,0
2013-09-20,1030,1034.19,1028.71,1030.08,13007,0
2013-09-23,1032.27,1032.37,1029.77,1029.77,6146,0
2013-09-24,1029.87,1032.37,1028.71,1030.55,7459,0
2013-09-25,1032.99,1041.06,1030.68,1041.06,6126,0
2013-09-26,1040.05,1040.1,1036.96,1037.83,9129,0
2013-09-27,1036.44,1038.97,1036.44,1038.97,4942,0
2013-09-30,1033.27,1035.92,1033.27,1035.55,10977,0
2013-10-01,1036.86,1037.11,1033.27,1033.31,9862,0
2013-10-02,1033.51,1036.02,1033.27,1035.54,3617,0
2013-10-03,1033.27,1033.27,1026.9,1029.64,5462,0
2013-10-04,1028.76,1035.54,1028.76,1035.23,5144,0
2013-10-07,1035.54,1035.54,1029.88,1032.99,10969,0
2013-10-08,1029.92,1030.42,1026.45,1027.9,10680,0
2013-10-09,1022.41,1027.81,1022.41,1027.81,2839,0
2013-10-10,1027.81,1027.81,1021.9,1023.45,7456,0
2013-10-11,1028.6,1028.71,1028.6,1028.71,3663,0
2013-10-14,1020.18,1027.28,1015.08,1021.68,2200,0
2013-10-15,1019.9,1023.26,1017.79,1022.81,3655,0
2013-10-16,1027.35,1029.94,1024.17,1026.45,4010,0
2013-10-17,1028.27,1032.22,1025.31,1029.87,89326,0
2013-10-18,1028.71,1035.1,1028.71,1035.1,9506,0
2013-10-21,1035.1,1044.7,1033.27,1042.37,7458,0
2013-10-22,1042.37,1051.48,1042.37,1050.34,11160,0
2013-10-23,1044.29,1045.89,1041.62,1043.4,548,0
2013-10-24,1042.06,1042.85,1036.05,1040.55,13140,0
2013-10-25,1037.9,1037.9,1034.64,1036.84,2889,0
2013-10-28,1040.1,1040.82,1036.47,1037.83,2581,0
2013-10-29,1036.91,1041.47,1034.41,1040.2,2757,0
2013-10-30,1037.83,1041.41,1037.12,1037.19,3282,0
2013-10-31,1037.83,1038.72,1036.91,1036.91,1573,0
2013-11-01,1036.91,1042.37,1036.91,1042.37,17923,0
2013-11-04,1042.37,1048.57,1042.37,1047.02,5905,0
2013-11-05,1040.1,1044.18,1036.29,1037.83,3922,0
2013-11-06,1037.85,1040.26,1036.57,1036.57,831,0
2013-11-07,1038.01,1045.11,1038.01,1044.21,3842,0
2013-11-08,1040.59,1040.59,1028.73,1028.73,6884,0
2013-11-11,1037.83,1037.83,1028.81,1037.68,3468,0
2013-11-12,1042.37,1042.37,1035.98,1041.92,5659,0
2013-11-13,1040.08,1040.1,1037.83,1040.1,4138,0
2013-11-14,1041.92,1041.92,1041.02,1041.02,1379,0
2013-11-15,1037.84,1041.9,1037.83,1039.47,47350,0
2013-11-18,1041.02,1042.39,1037.83,1042.16,6131,0
2013-11-19,1042.37,1042.37,1039.66,1039.71,449,0
2013-11-20,1042.37,1042.37,1036.91,1036.91,5015,0
2013-11-21,1032.53,1036.91,1032.37,1036.03,703,0
2013-11-22,1038.42,1042.37,1037.83,1042.23,4391,0
2013-11-25,1042.1,1042.1,1035.3,1036.91,27956,0
2013-11-26,1036.69,1044.32,1036.69,1039.52,9064,0
2013-11-27,1038.81,1045.95,1036.7,1040.39,7719,0
2013-11-29,1042.46,1042.46,1042.46,1042.46,215,0
2013-12-02,1038.07,1040.23,1032.12,1036.69,2810,0
2013-12-03,1032.38,1040.31,1026.56,1026.56,15196,0
2013-12-04,1027.47,1028.21,1023.59,1026.47,6264,0
2013-12-05,1023.09,1041.31,1022.82,1041.31,7330,0
2013-12-06,1033.43,1033.43,1028.93,1032.06,687,0
2013-12-09,1026.54,1026.54,1025.58,1025.58,1566,0
2013-12-10,1027.43,1027.43,1027.43,1027.43,1592,0
2013-12-11,1023.31,1023.32,1013.55,1017.25,14877,0
2013-12-12,1015.62,1026.13,1011.75,1026.13,25609,0
2013-12-13,1020.03,1020.49,1020.03,1020.49,3128,0
2013-12-16,1026.26,1028.11,1020.24,1028.11,20097,0
2013-12-17,1020.08,1025.15,1018.17,1018.17,7764,0
2013-12-18,1021.88,1023.95,1018.17,1023.95,5976,0
2013-12-19,1024.65,1024.65,1020.18,1022.8,3312,0
2013-12-20,1022.87,1029.75,1022.74,1028.24,4757,0
2013-12-23,1027.43,1033.19,1027.43,1032.61,3944,0
2013-12-24,1027.44,1027.44,1027.44,1027.44,887,0
2013-12-26,1025.62,1025.62,1015.1,1015.12,5729,0
2013-12-27,1014.47,1014.47,1011.7,1013.55,1792,0
2013-12-30,1011.71,1025.66,1011.71,1023.08,8267,0
2013-12-31,1020.31,1027.42,1020.13,1027.42,1391,0
2014-01-02,1026.16,1027.34,1026.16,1027.34,2814,0
2014-01-03,1027.43,1039.21,1025.42,1039.21,3326,0
2014-01-06,1039.14,1046.16,1039.14,1045.95,6537,0
2014-01-07,1041.44,1045.95,1041.31,1041.31,8958,0
2014-01-08,1041.36,1043.01,1037.61,1038.93,6835,0
2014-01-09,1043.61,1045.39,1042.25,1042.25,1535,0
2014-01-10,1047.85,1048.72,1044.1,1045.95,4447,0
2014-01-13,1048.49,1059.82,1048.49,1059.82,30528,0
2014-01-14,1059.82,1059.82,1050.57,1054.99,14333,0
2014-01-15,1052.42,1057.51,1052.42,1054.73,49146,0
2014-01-16,1055.02,1062.14,1055.02,1057.51,6678,0
2014-01-17,1064.26,1065.38,1064.26,1064.46,2591,0
2014-01-21,1069.08,1073.3,1061.03,1063.53,7091,0
2014-01-22,1067.22,1070.24,1064.69,1064.69,7373,0
2014-01-23,1062.59,1068.3,1062.59,1066.77,11394,0
2014-01-24,1069.09,1069.09,1062.61,1062.71,6355,0
2014-01-27,1059.82,1065.29,1059.82,1065.29,20092,0
2014-01-28,1064.46,1067.37,1062.61,1065.73,25567,0
2014-01-29,1065.03,1074.63,1064.46,1073.71,21937,0
2014-01-30,1071.89,1071.89,1069.09,1070.01,18139,0
2014-01-31,1069.09,1071.86,1064.46,1071.4,9798,0
2014-02-03,1071.92,1072.55,1071.45,1072.55,12534,0
2014-02-04,1072.78,1073.71,1067.97,1069.09,15746,0
2014-02-05,1069.09,1070.24,1056.18,1066.76,8847,0
2014-02-06,1064.67,1073.71,1064.65,1069.13,6623,0
2014-02-07,1071.75,1073.71,1070.24,1073.71,8770,0
2014-02-10,1071.53,1074.43,1069.54,1069.54,5602,0
2014-02-11,1073.71,1078.01,1073.69,1077.42,10358,0
2014-02-12,1072.32,1072.34,1070.94,1071.87,5071,0
2014-02-13,1070.01,1073.71,1070.01,1073.71,1301,0
2014-02-14,1073.71,1073.77,1073.08,1073.71,4422,0
2014-02-18,1077.92,1087.6,1077.92,1085.75,26666,0
2014-02-19,1083.88,1095.77,1083.88,1093.85,15546,0
2014-02-20,1092.22,1092.22,1088.99,1091.41,7748,0
2014-02-21,1091.04,1093.13,1090.37,1091.31,7133,0
2014-02-24,1094.4,1101.51,1092.22,1100.45,9230,0
2014-02-25,1096.75,1102.64,1096.75,1102.4,13452,0
2014-02-26,1106.31,1110.61,1100.29,1110.61,28590,0
2014-02-27,1109.08,1109.65,1096.82,1104.56,22555,0
2014-02-28,1104.51,1108.7,1101.23,1107.81,23608,0
2014-03-03,1109.65,1109.69,1105.93,1106.17,24894,0
2014-03-04,1107.38,1111.1,1104.83,1111.1,24481,0
2014-03-05,1106.37,1110.43,1105.03,1105.04,12187,0
2014-03-06,1104.41,1109.65,1103.11,1109.65,3801,0
2014-03-07,1107.81,1107.81,1102.17,1103.77,8754,0
2014-03-10,1108.27,1108.27,1101.23,1102.17,3542,0
2014-03-11,1106.77,1106.77,1102.17,1104.05,1830,0
2014-03-12,1104.99,1104.99,1098.46,1099.34,19964,0
2014-03-13,1099.81,1107.34,1099.81,1107.34,37236,0
2014-03-14,1107.63,1115.19,1107.63,1115.19,5779,0
2014-03-17,1115.34,1115.34,1105.93,1109.69,15127,0
2014-03-18,1110.19,1112.04,1109.53,1109.53,14252,0
2014-03-19,1117.22,1117.22,1109.69,1111.58,5488,0
2014-03-20,1106.17,1110.7,1106.17,1108.75,9388,0
2014-03-21,1103.86,1105.57,1100.29,1104.99,12897,0
2014-03-24,1100.39,1100.39,1100.39,1100.39,610,0
2014-03-25,1095.69,1102.17,1084.63,1095.58,3171,0
2014-03-26,1097.93,1097.93,1095.58,1097.46,5849,0
2014-03-28,1106.08,1106.08,1106.08,1106.08,3872,0
2014-03-31,1103.11,1103.11,1101.47,1103.11,2207,0
2014-04-01,1097.46,1100.29,1097.46,1100.29,2696,0
2014-04-03,1096.54,1100.29,1096.54,1096.54,2794,0
2014-04-04,1103.97,1104.52,1100.13,1100.67,12388,0
2014-04-07,1104.05,1104.33,1103.11,1103.3,2446,0
2014-04-08,1104.77,1107.7,1100.3,1103.8,7150,0
2014-04-09,1099.04,1104.28,1099.04,1104.28,6459,0
2014-04-10,1104.99,1109.57,1100.78,1109.57,5964,0
2014-04-11,1109.69,1114.4,1109.69,1113.36,3725,0
2014-04-14,1113.46,1113.46,1109.69,1110.03,3433,0
2014-04-15,1113.26,1115.26,1112.52,1115.22,1900,0
2014-04-17,1112.52,1112.52,1111.01,1112.52,1872,0
2014-04-21,1112.52,1112.52,1109.69,1111.58,5826,0
2014-04-22,1113.22,1116.83,1111.34,1116.83,3919,0
2014-04-23,1115.34,1115.34,1115.34,1115.34,5642,0
2014-04-24,1111.58,1120.02,1111.58,1120.02,3511,0
2014-04-25,1123.1,1123.1,1120.03,1121.92,2869,0
2014-04-28,1116.33,1122.85,1116.29,1122.85,4612,0
2014-04-29,1125.56,1125.56,1120.05,1121.92,2157,0
2014-04-30,1123.8,1123.8,1123.8,1123.8,1262,0
2014-05-01,1125.68,1125.68,1121.05,1121.45,2089,0
2014-05-02,1125.66,1128.44,1125.66,1128.44,2545,0
2014-05-05,1128.5,1133.2,1128.5,1133.2,1022,0
2014-05-06,1128.5,1134.66,1128.5,1134.37,2777,0
2014-05-07,1134.15,1138.8,1129.99,1138.8,2300,0
2014-05-08,1137.53,1139.78,1137.48,1137.48,1768,0
2014-05-09,1135.08,1135.08,1120.11,1120.51,7161,0
2014-05-12,1125.68,1132.21,1125.68,1132.21,3320,0
2014-05-13,1132.16,1133.76,1128.5,1129.44,6392,0
2014-05-14,1134.92,1135.55,1132.4,1135.08,2125,0
2014-05-15,1141.19,1147.78,1141.19,1147.3,3630,0
2014-05-16,1141.43,1152.02,1141.43,1152.02,3418,0
2014-05-19,1144.6,1154.36,1144.6,1154.36,1351,0
2014-05-20,1148.53,1155.76,1147.28,1154.36,10410,0
2014-05-21,1155.7,1155.7,1155.38,1155.38,725,0
2014-05-22,1156.66,1156.71,1156.66,1156.71,2379,0
2014-05-23,1149.28,1156.71,1149.28,1156.71,1117,0
2014-05-27,1159.35,1162.6,1155.96,1156.73,4927,0
2014-05-28,1159.45,1167.72,1149.37,1164.7,11894,0
2014-05-29,1161.31,1171.76,1161.31,1161.65,18980,0
2014-05-30,1169.85,1176.52,1167.46,1176.52,36730,0
2014-06-02,1175.47,1179.4,1175.09,1179.25,5472,0
2014-06-03,1179.34,1179.4,1171.77,1171.77,17070,0
2014-06-04,1173.67,1176.52,1169.85,1170.02,10350,0
2014-06-05,1170.75,1176.51,1170.75,1174.63,8880,0
2014-06-06,1176.42,1180.39,1170.88,1180.39,18084,0
2014-06-09,1177,1184.16,1174.62,1174.62,26974,0
2014-06-10,1175.58,1177.49,1169.74,1171.04,10157,0
2014-06-11,1168.43,1173.18,1168.43,1172.71,13640,0
2014-06-12,1167.94,1173.42,1166.98,1168.65,14431,0
2014-06-13,1168.65,1168.65,1164.98,1165.07,9235,0
2014-06-16,1165.07,1168.73,1165.07,1168.73,2996,0
2014-06-17,1169.84,1171.76,1165.07,1167.94,4213,0
2014-06-18,1166.53,1166.53,1165.07,1165.07,5815,0
2014-06-19,1165.14,1165.27,1162.18,1162.18,2173,0
2014-06-20,1161.32,1161.32,1155.54,1159.34,4517,0
2014-06-23,1162.01,1162.01,1159.51,1159.81,971,0
2014-06-24,1162.69,1162.69,1153.13,1153.61,14354,0
2014-06-25,1157.87,1160.29,1157.43,1159.63,7026,0
2014-06-26,1160.29,1160.29,1160.29,1160.29,4134,0
2014-06-27,1161.25,1163.88,1160.29,1160.29,4324,0
2014-06-30,1160.39,1160.96,1157.9,1159.94,6752,0
2014-07-01,1157.9,1159.34,1156.48,1157.77,5402,0
2014-07-02,1155.66,1156.48,1148.12,1148.12,5549,0
2014-07-03,1148.85,1148.85,1146.93,1146.93,1359,0
2014-07-07,1147.86,1153.61,1147.86,1150.75,3521,0
2014-07-08,1155.52,1160.29,1153.13,1155.52,9839,0
2014-07-09,1155.52,1155.52,1147.82,1147.83,4993,0
2014-07-10,1150.75,1150.76,1142.15,1142.36,9288,0
2014-07-11,1144.82,1150.75,1144.82,1146.93,11221,0
2014-07-14,1152.35,1152.66,1151.68,1152.66,1895,0
2014-07-15,1154.55,1154.55,1153.61,1153.61,875,0
2014-07-16,1157.43,1158.39,1154.57,1158.39,6874,0
2014-07-17,1155.52,1155.67,1155.32,1155.54,6241,0
2014-07-18,1158.28,1158.48,1156.27,1158.39,1255,0
2014-07-21,1160.29,1160.29,1155.52,1157.43,2056,0
2014-07-22,1156.03,1156.03,1156.03,1156.03,738,0
2014-07-23,1155.52,1160.29,1155.52,1160.29,5905,0
2014-07-24,1161.63,1161.63,1161.63,1161.63,3391,0
2014-07-25,1163.89,1163.89,1157.72,1162.19,791,0
2014-07-28,1162.69,1164.11,1162.67,1164.11,3386,0
2014-07-29,1166.32,1166.32,1163.31,1165.71,1754,0
2014-07-30,1161.72,1162.69,1160.29,1162.69,2105,0
2014-07-31,1160.29,1160.29,1153.13,1155.52,8442,0
2014-08-01,1152.85,1155.47,1147.67,1151.7,4325,0
2014-08-04,1150.73,1150.73,1145.98,1145.98,1422,0
2014-08-05,1142.15,1150.75,1141.2,1145.89,4351,0
2014-08-06,1146.94,1149.55,1145.96,1148.84,2962,0
2014-08-07,1145.68,1151.92,1145.68,1151.23,2538,0
2014-08-08,1151.42,1151.48,1151.42,1151.48,1359,0
2014-08-11,1150.75,1154.33,1150.75,1150.75,2132,0
2014-08-12,1150.75,1150.75,1150.75,1150.75,1717,0
2014-08-13,1150.75,1155.52,1150.75,1155.47,8844,0
2014-08-14,1159.11,1161.12,1155.52,1161.12,4597,0
2014-08-15,1160.29,1162.2,1156.58,1162.2,5934,0
2014-08-18,1163.16,1163.16,1160.37,1160.37,2556,0
2014-08-19,1166.01,1166.01,1163.37,1163.37,1769,0
2014-08-20,1165.07,1165.07,1165.07,1165.07,1669,0
2014-08-22,1165.07,1166.02,1165.07,1166.02,2630,0
2014-08-25,1164.11,1171.22,1164.11,1169.36,8943,0
2014-08-26,1169.85,1172.23,1169.85,1169.95,10553,0
2014-08-27,1173.51,1176.59,1173.48,1175.42,10711,0
2014-08-28,1175.42,1181.97,1175.42,1181.16,14827,0
2014-08-29,1179.27,1179.27,1179.27,1179.27,5608,0
2014-09-02,1177.84,1178.04,1173.96,1175.42,2873,0
2014-09-03,1175.21,1176.15,1175.21,1176.15,3091,0
2014-09-04,1174.44,1175.42,1172.5,1172.5,3218,0
2014-09-05,1171.54,1173.48,1171.54,1173.48,2403,0
2014-09-08,1174.44,1174.44,1172.5,1172.5,961,0
2014-09-09,1173.48,1173.48,1169.6,1169.6,1446,0
2014-09-10,1168.63,1168.63,1167.98,1167.98,1157,0
2014-09-11,1168.63,1168.63,1168.63,1168.63,1101,0
2014-09-12,1171.06,1171.06,1161.36,1165.52,3940,0
2014-09-15,1163.78,1163.78,1161.36,1161.36,7005,0
2014-09-16,1164.29,1164.29,1162.86,1162.86,1901,0
2014-09-17,1163.79,1167.66,1163.78,1163.83,5052,0
2014-09-18,1168.63,1168.63,1163.9,1163.9,2413,0
2014-09-19,1164.75,1171.06,1163.93,1168.63,6095,0
2014-09-22,1165.72,1166.2,1165.72,1165.72,9089,0
2014-09-23,1170.57,1170.57,1168.63,1168.63,1387,0
2014-09-24,1169.17,1169.6,1168.63,1168.63,4838,0
2014-09-25,1169.12,1169.12,1164.99,1165.04,3104,0
2014-09-26,1165.43,1165.43,1165.35,1165.35,761,0
2014-09-29,1165.34,1169.12,1165.04,1166.69,5854,0
2014-09-30,1166.69,1170.53,1166.21,1166.21,3879,0
2014-10-01,1166.81,1166.81,1164.99,1164.99,11442,0
2014-10-02,1164.94,1165.5,1160.87,1161.84,3884,0
2014-10-03,1161.84,1161.97,1161.36,1161.84,9808,0
2014-10-06,1160.1,1160.87,1160.1,1160.39,10411,0
2014-10-07,1160.87,1162.81,1158.93,1158.93,6586,0
2014-10-08,1161.84,1161.84,1160.87,1160.87,7170,0
2014-10-09,1161.36,1163.78,1160.92,1163.05,7789,0
2014-10-10,1162.81,1166.69,1158.06,1162.32,2950,0
2014-10-13,1158.98,1167.41,1158.98,1164.75,14571,0
2014-10-14,1162.33,1168.63,1161.36,1163.78,23583,0
2014-10-15,1168.39,1171.06,1163.78,1163.78,30822,0
2014-10-16,1167.66,1167.66,1166.2,1166.2,4819,0
2014-10-17,1167.65,1167.66,1161.41,1161.41,3037,0
2014-10-20,1160.71,1160.71,1154.08,1154.08,2639,0
2014-10-21,1158.93,1164.99,1158.93,1163.78,14779,0
2014-10-22,1164.75,1171.54,1163.78,1163.78,13642,0
2014-10-23,1169.6,1169.6,1156.75,1169.6,1873,0
2014-10-24,1169.6,1171.54,1163.78,1168.63,8746,0
2014-10-27,1170.57,1173.48,1169.6,1173.48,1935,0
2014-10-28,1171.16,1173.48,1168.63,1168.63,2912,0
2014-10-29,1169.6,1172.27,1169.6,1172.27,6236,0
2014-10-30,1172.02,1172.5,1166.7,1172.5,1741,0
2014-10-31,1173.48,1173.48,1167.66,1167.66,12872,0
2014-11-03,1168.63,1172.5,1168.63,1170.08,1376,0
2014-11-04,1170.58,1178.23,1170.58,1178.23,1143,0
2014-11-05,1176.38,1177.36,1176.38,1177.36,2826,0
2014-11-06,1177.36,1177.36,1177.36,1177.36,1237,0
2014-11-07,1176.38,1183.18,1176.38,1183.18,1904,0
2014-11-10,1183.18,1185.12,1183.18,1183.18,1562,0
2014-11-11,1189.96,1189.96,1188.02,1188.02,1266,0
2014-11-12,1188.02,1189,1184.44,1188.02,3792,0
2014-11-13,1189,1189,1188.89,1189,2664,0
2014-11-14,1189.96,1189.96,1188.02,1188.02,3044,0
2014-11-17,1191.42,1191.65,1188.22,1191.65,4107,0
2014-11-18,1188.75,1190.47,1188.02,1190.47,5565,0
2014-11-19,1192.88,1192.88,1192.88,1192.88,9538,0
2014-11-20,1192.88,1194.82,1192.88,1194.33,6696,0
2014-11-21,1192.88,1200.63,1192.88,1196.51,6914,0
2014-11-24,1195.3,1195.9,1195.3,1195.78,23992,0
2014-11-25,1197.9,1204.1,1197.9,1204.1,15784,0
2014-11-26,1201.45,1201.45,1201.45,1201.45,1295,0
2014-12-01,1203.42,1208.83,1201.45,1208.83,18739,0
2014-12-02,1199.48,1208.83,1194.55,1194.55,6897,0
2014-12-03,1196.52,1201.45,1194.53,1201.45,13552,0
2014-12-04,1195.54,1196.52,1194.48,1196.52,3412,0
2014-12-05,1191.9,1194.55,1191.86,1191.86,5892,0
2014-12-08,1191.85,1196.33,1189.14,1189.63,5467,0
2014-12-09,1193.57,1193.57,1188.65,1191.6,10543,0
2014-12-10,1184.97,1191.6,1181.75,1191.6,6965,0
2014-12-11,1191.6,1191.6,1185.7,1187.66,3411,0
2014-12-12,1189.14,1189.14,1183.82,1187.29,5761,0
2014-12-15,1183.83,1183.83,1177.81,1177.81,7981,0
2014-12-16,1180.77,1180.77,1177.81,1180.66,2636,0
2014-12-17,1185.69,1185.69,1174.73,1178.83,11142,0
2014-12-18,1178.82,1186.68,1178.82,1186.68,3495,0
2014-12-19,1183.72,1189.63,1178.06,1183.89,10426,0
2014-12-22,1180.78,1186.66,1180.78,1185.69,3332,0
2014-12-23,1186.68,1186.68,1181.26,1181.26,2254,0
2014-12-26,1185.64,1185.64,1185.64,1185.64,597,0
2014-12-29,1181.75,1186.68,1181.75,1181.75,7995,0
2014-12-30,1186.68,1187.68,1182.74,1187.17,4934,0
2014-12-31,1196.26,1196.26,1196.26,1196.26,694,0
2015-01-02,1191.6,1196.52,1189.91,1196.52,2703,0
2015-01-05,1196.52,1202.43,1196.52,1201.45,4039,0
2015-01-06,1206.11,1213.95,1206.11,1213.27,5471,0
2015-01-07,1211.3,1219.17,1211.3,1219.17,4445,0
2015-01-08,1221.14,1222.78,1212.28,1222.78,2810,0
2015-01-09,1221.04,1223.61,1220.16,1223.11,5813,0
2015-01-12,1226.08,1226.08,1206.37,1223.61,13884,0
2015-01-13,1221.3,1223.51,1217.21,1217.21,4382,0
2015-01-14,1218.2,1230.01,1218.2,1228.53,10064,0
2015-01-15,1226.07,1226.07,1224.84,1226.07,25544,0
2015-01-16,1225.08,1226.07,1221.14,1226.07,9872,0
2015-01-20,1222.14,1227.3,1219.17,1222.13,9047,0
2015-01-21,1223.1,1226.07,1221.14,1226.07,12395,0
2015-01-22,1221.14,1222.13,1221.14,1222.13,1959,0
2015-01-23,1222.13,1223.61,1221.14,1221.14,15095,0
2015-01-26,1223.41,1223.41,1223.41,1223.41,675,0
2015-01-27,1221.14,1224.03,1221.14,1222.37,42781,0
2015-01-28,1222.37,1229.91,1221.22,1223.12,43184,0
2015-01-29,1223.11,1226.07,1221.22,1223.11,14052,0
2015-01-30,1223.11,1224.11,1223.11,1224.1,7474,0
2015-02-02,1224.59,1224.59,1219.17,1222.37,6681,0
2015-02-03,1219.17,1221.14,1215.23,1215.23,7428,0
2015-02-04,1215.23,1221.03,1215.23,1221.03,660,0
2015-02-05,1216.22,1216.22,1216.22,1216.22,1586,0
2015-02-06,1209.33,1209.33,1208.64,1208.64,1078,0
2015-02-09,1207.36,1207.88,1206.37,1207.36,4375,0
2015-02-10,1206.37,1206.37,1203.42,1204.4,2484,0
2015-02-11,1204.4,1208.34,1202.68,1202.68,3244,0
2015-02-12,1206.37,1208.34,1206.37,1206.37,1623,0
2015-02-13,1205.39,1210.66,1205.39,1210.66,871,0
2015-02-17,1208.34,1208.34,1208.34,1208.34,1457,0
2015-02-18,1205.39,1210.06,1205.39,1206.36,2678,0
2015-02-19,1206.37,1208.34,1201.45,1208.34,4383,0
2015-02-20,1208.34,1208.34,1199.04,1204.45,3759,0
2015-02-23,1211.3,1212.28,1211.3,1211.3,3927,0
2015-02-24,1212.28,1214.99,1206.59,1214.24,14547,0
2015-02-25,1216.25,1220.43,1210,1219.67,4565,0
2015-02-26,1219.8,1219.96,1210,1216,10575,0
2015-02-27,1215.01,1215.01,1205,1212.46,7671,0
2015-03-03,1211.88,1213,1207,1209,4775,0
2015-03-04,1207,1214,1207,1212,623,0
2015-03-05,1210,1214.99,1210,1212,5929,0
2015-03-06,1207,1210,1199.83,1200,1971,0
2015-03-09,1200,1206,1195,1195,4168,0
2015-03-10,1198.5,1198.5,1186.25,1186.25,3980,0
2015-03-12,1195,1202.12,1188.15,1188.15,7169,0
2015-03-13,1194.75,1194.75,1194.75,1194.75,100,0
2015-03-16,1193.99,1199.75,1193.99,1199.75,200,0
2015-03-17,1197,1198.99,1197,1198.99,336,0
2015-03-18,1201,1208,1199,1208,2407,0
2015-03-19,1212.99,1212.99,1207,1207,730,0
2015-03-20,1211.7,1212.01,1205,1207.98,4703,0
2015-03-24,1213.99,1217,1213,1215,2275,0
2015-03-25,1217.79,1217.79,1215,1215,2102,0
2015-03-26,1216.99,1216.99,1212.5,1212.5,5941,0
2015-03-27,1210,1218.98,1210,1218.98,2530,0
2015-03-31,1221.25,1223.75,1220,1220,9370,0
2015-04-01,1226,1229,1226,1229,4589,0
2015-04-02,1232.98,1232.98,1229.15,1229.15,531,0
2015-04-06,1230,1230,1225,1225.1,3139,0
2015-04-07,1223,1225.99,1222,1225.99,15697,0
2015-04-08,1225.99,1229,1225,1229,48441,0
2015-04-09,1228.01,1230,1225,1225,3600,0
2015-04-10,1226,1240,1225,1239.75,9434,0
2015-04-13,1234,1236.95,1225,1225,6142,0
2015-04-14,1230.7,1230.7,1226.25,1229,4310,0
2015-04-15,1228.01,1232.5,1227.5,1232.5,3765,0
2015-04-16,1228.68,1232,1228.1,1228.68,1569,0
2015-04-17,1228.25,1231.99,1227.01,1228.61,405,0
2015-04-20,1229,1230.94,1220,1225,5671,0
2015-04-21,1225.11,1230,1221.01,1228.95,2125,0
2015-04-22,1224,1224,1221,1221,1056,0
2015-04-23,1221.54,1226.89,1221.54,1223.07,1725,0
2015-04-24,1228.9,1228.95,1228.89,1228.89,300,0
2015-04-27,1229,1232,1228.05,1230,1578,0
2015-04-28,1227,1228.5,1223.5,1223.5,3054,0
2015-04-29,1221,1221,1217.01,1217.5,1475,0
2015-04-30,1218.97,1219.98,1212.5,1219.98,6880,0
2015-05-01,1217.21,1217.21,1210.1,1211,6070,0
2015-05-04,1210.54,1219,1210.54,1218.8,6444,0
2015-05-05,1218,1218,1210,1210,1721,0
2015-05-06,1210,1210.02,1200.41,1203.73,3450,0
2015-05-07,1204.99,1213,1202.5,1213,5206,0
2015-05-11,1212.01,1212.01,1208,1209.45,2032,0
2015-05-12,1208.79,1210,1204,1204,8075,0
2015-05-13,1207.5,1207.5,1200,1207.5,10173,0
2015-05-14,1209.81,1211,1206.25,1207.01,7898,0
2015-05-15,1209.05,1210.5,1208.01,1208.01,1100,0
2015-05-18,1213.83,1213.83,1209.5,1209.5,201,0
2015-05-19,1209,1209,1209,1209,130,0
2015-05-20,1212,1215.5,1212,1213,1805,0
2015-05-21,1216,1220,1214,1215.01,2901,0
2015-05-22,1213.5,1217.5,1213.5,1216,2700,0
2015-05-26,1218.89,1222.9,1218.79,1219.5,1657,0
2015-05-27,1207.5,1209.89,1207,1209.89,5427,0
2015-05-28,1209,1209,1205.8,1205.8,302,0
2015-05-29,1208.83,1209,1206.99,1206.99,328,0
2015-06-01,1208.75,1209,1204,1209,300,0
2015-06-02,1200,1203.75,1200,1203.75,210,0
2015-06-03,1201,1201,1194.7,1194.7,5816,0
2015-06-04,1200,1200,1192.6,1195,8134,0
2015-06-05,1192.5,1192.5,1182.5,1191.24,2346,0
2015-06-08,1189.59,1190,1185.5,1185.5,1901,0
2015-06-09,1182.5,1185,1181.15,1185,520,0
2015-06-10,1182.5,1183.5,1182.5,1183.5,300,0
2015-06-11,1187.99,1187.99,1187.99,1187.99,100,0
2015-06-12,1188,1188,1181.5,1183,977,0
2015-06-15,1185,1186,1185,1185,300,0
2015-06-16,1180.41,1191.6,1180,1182,541,0
2015-06-17,1180,1190,1180,1190,516,0
2015-06-18,1182.05,1182.05,1182,1182,410,0
2015-06-19,1185,1185,1181.25,1183.75,8335,0
2015-06-22,1180.55,1187,1180.55,1185,450,0
2015-06-23,1188,1189,1185.17,1185.27,1485,0
2015-06-24,1190,1192.5,1189.98,1192,1776,0
2015-06-25,1186.36,1186.36,1182.5,1185,4048,0
2015-06-26,1187.75,1188,1175,1185,2793,0
2015-06-29,1179.75,1184,1179.75,1182.35,620,0
2015-06-30,1180.21,1180.21,1175,1175,2241,0
2015-07-01,1179.75,1180.01,1169,1170,10724,0
2015-07-02,1169.26,1173,1169.26,1173,931,0
2015-07-06,1174.49,1175.87,1174.49,1175.87,980,0
2015-07-07,1178,1178,1172,1178,800,0
2015-07-08,1181.38,1181.71,1181.38,1181.71,479,0
2015-07-09,1183,1183,1182.9,1182.9,455,0
2015-07-10,1183,1183,1165,1172.5,15309,0
2015-07-14,1174.96,1178.95,1174.96,1178.95,600,0
2015-07-15,1177,1177,1170,1175,5396,0
2015-07-16,1178,1179.5,1177.4,1177.5,3867,0
2015-07-17,1178,1180.57,1175,1179.5,1030,0
2015-07-20,1177,1184,1176.21,1184,5600,0
2015-07-21,1183,1183,1177,1180,10323,0
2015-07-22,1180,1181,1178,1181,1011,0
2015-07-23,1180.79,1185,1179.01,1183.95,2304,0
2015-07-24,1189,1190,1188.99,1190,800,0
2015-07-27,1192.89,1192.99,1192.89,1192.99,500,0
2015-07-28,1192.5,1192.5,1192.39,1192.5,400,0
2015-07-29,1192,1196.79,1191,1191,1700,0
2015-07-30,1192.93,1195,1188,1190.3,1931,0
2015-07-31,1192,1195,1192,1192.11,400,0
2015-08-03,1191.18,1202.45,1191.18,1202.45,1048,0
2015-08-04,1201.5,1204.74,1197.5,1202.01,3152,0
2015-08-05,1199.93,1199.93,1196.21,1196.21,208,0
2015-08-06,1198.29,1198.29,1193.3,1195,1860,0
2015-08-10,1196.46,1196.46,1196,1196,421,0
2015-08-11,1197,1203.03,1197,1202.99,7970,0
2015-08-12,1202.69,1204.85,1198,1200,3358,0
2015-08-13,1200,1200,1198,1200,1965,0
2015-08-14,1202.78,1202.78,1200,1200,200,0
2015-08-17,1201.5,1203,1201,1201,1097,0
2015-08-18,1201,1201,1200,1200,758,0
2015-08-19,1200,1201,1200,1201,1024,0
2015-08-20,1201,1202.5,1201,1202.5,4080,0
2015-08-21,1201.75,1201.75,1201.75,1201.75,102,0
2015-08-24,1199.99,1201,1193.05,1193.76,2950,0
2015-08-25,1196.07,1201,1196,1196,5075,0
2015-08-26,1195.03,1195.4,1190,1190,9540,0
2015-08-27,1176.09,1176.65,1169,1173.11,8651,0
2015-08-28,1171.99,1178,1171,1178,8169,0
2015-08-31,1174,1179,1174,1179,760,0
2015-09-01,1175,1178,1174,1178,4136,0
2015-09-02,1176.31,1176.31,1173.51,1175,5190,0
2015-09-03,1173.03,1175,1172,1174.5,4315,0
2015-09-04,1174.39,1175,1171.05,1171.35,4475,0
2015-09-08,1175,1175,1166.06,1166.06,5476,0
2015-09-09,1165,1169.27,1163,1165,4640,0
2015-09-10,1169.4,1169.4,1163,1163,2000,0
2015-09-11,1162,1168,1162,1168,300,0
2015-09-14,1163.69,1163.69,1163.69,1163.69,150,0
2015-09-15,1164.25,1165.27,1164,1164.03,1705,0
2015-09-16,1164,1168.95,1164,1166.2,2987,0
2015-09-17,1169.47,1174.95,1169,1170,803,0
2015-09-18,1170,1176,1170,1173.5,1930,0
2015-09-21,1173,1175,1171.11,1174.99,1604,0
2015-09-22,1174.5,1175.5,1173.62,1174.92,2250,0
2015-09-23,1174.96,1175,1170,1170,12641,0
2015-09-24,1172,1174.99,1170,1170,6628,0
2015-09-25,1171.11,1171.11,1170,1170.06,1402,0
2015-09-28,1170.05,1170.05,1167,1167,1222,0
2015-09-29,1171.74,1171.74,1164.45,1164.45,2401,0
2015-09-30,1165,1169.98,1165,1168,1672,0
2015-10-01,1166.25,1166.52,1164,1166.25,3175,0
2015-10-02,1168.4,1169.89,1167.5,1169.89,1100,0
2015-10-05,1167.5,1169,1166.9,1166.9,2903,0
2015-10-06,1166.17,1169.9,1165.35,1169.9,6819,0
2015-10-07,1168,1169.48,1164,1164,3339,0
2015-10-08,1167,1168,1164,1164,3856,0
2015-10-09,1163,1168.75,1162,1165,9523,0
2015-10-12,1165.47,1169.5,1165.47,1169.05,1002,0
2015-10-13,1171.75,1172,1169.3,1172,2170,0
2015-10-14,1172,1175.9,1170,1173.02,3203,0
2015-10-15,1176,1182.5,1176,1176.24,15306,0
2015-10-16,1180,1186,1179.5,1180.59,23085,0
2015-10-19,1180.99,1186,1178.5,1186,1232,0
2015-10-20,1181,1184.49,1181,1184.49,671,0
2015-10-21,1188,1189,1188,1189,301,0
2015-10-22,1185,1189,1185,1185.02,2810,0
2015-10-23,1188.81,1190,1185.35,1185.35,880,0
2015-10-26,1187.84,1189.99,1186.89,1189.99,3419,0
2015-10-27,1188.99,1192.5,1188.99,1190,10756,0
2015-10-28,1190,1193,1188,1188,12317,0
2015-10-29,1187.1,1189.99,1185.2,1185.2,1073,0
2015-10-30,1187,1189.95,1185,1188.5,1897,0
2015-11-02,1190,1190,1189,1190,475,0
2015-11-03,1188.87,1193.85,1188.87,1193.78,3617,0
2015-11-04,1194,1196,1194,1196,573,0
2015-11-05,1195.99,1196,1195,1196,495,0
2015-11-06,1194,1194,1190,1190,977,0
2015-11-09,1185,1185.36,1178,1178,2607,0
2015-11-10,1177,1185.74,1177,1185.74,4239,0
2015-11-11,1180,1180.01,1179.69,1180,890,0
2015-11-12,1180,1182,1179,1181,2818,0
2015-11-13,1180.52,1184.47,1180,1184,2767,0
2015-11-16,1187.35,1188.65,1187.35,1188.65,250,0
2015-11-17,1188.7,1191.99,1187,1187.52,1536,0
2015-11-18,1188.56,1188.56,1185.12,1185.25,4504,0
2015-11-19,1187,1187,1182.5,1186,6512,0
2015-11-20,1182.1,1187,1182.1,1186,2683,0
2015-11-23,1189.45,1189.98,1182.95,1184,8230,0
2015-11-24,1187.48,1187.5,1182.55,1183,9364,0
2015-11-25,1166.01,1168.75,1160,1166,3882,0
2015-11-27,1167,1167.5,1166,1166,1153,0
2015-11-30,1173.75,1174,1166,1167.5,11133,0
2015-12-01,1169.72,1170.05,1165,1168.01,9236,0
2015-12-02,1168,1168,1164.04,1165.27,6535,0
2015-12-03,1164.5,1164.5,1160.67,1160.67,1793,0
2015-12-04,1161,1165,1161,1163.5,873,0
2015-12-07,1164.5,1165.5,1163,1163.6,2447,0
2015-12-08,1164,1167,1157.5,1160,7069,0
2015-12-09,1160,1160,1158.63,1159,3158,0
2015-12-10,1158.21,1159.8,1130,1157.9,7616,0
2015-12-11,1158.1,1162.01,1157.9,1160,7496,0
2015-12-14,1160.35,1160.52,1146.99,1149.5,5074,0
2015-12-15,1147.9,1147.9,1143,1145,1127,0
2015-12-16,1143.2,1151.64,1142,1151.64,4859,0
2015-12-17,1146.72,1155,1146.72,1155,3789,0
2015-12-18,1162.5,1162.5,1155,1157.9,7496,0
2015-12-21,1158.84,1158.84,1154.51,1155,3123,0
2015-12-22,1155.08,1157.45,1150,1152,2353,0
2015-12-23,1155,1157.5,1155,1157.5,8932,0
2015-12-28,1153,1161.45,1153,1160,2593,0
2015-12-29,1159.99,1161.93,1158.9,1159.99,3490,0
2015-12-30,1159.99,1161,1155,1159.1,7870,0
2016-01-04,1163.95,1167,1160,1164,22239,0
2016-01-05,1168,1180,1168,1176,67815,0
2016-01-06,1176,1180.3,1174,1177.5,56486,0
2016-01-07,1177.01,1181.59,1175.01,1180,20151,0
2016-01-08,1172.5,1176.6,1172.5,1176,24497,0
2016-01-11,1176.25,1180,1172.5,1176,23376,0
2016-01-12,1175,1177.5,1174.75,1175,21443,0
2016-01-13,1175,1176.99,1174,1176.6,12019,0
2016-01-14,1176.57,1179.15,1175.01,1176.25,11850,0
2016-01-15,1176,1176,1172.5,1173.02,8184,0
2016-01-19,1174.02,1174.02,1174.02,1174.02,0,0
2016-01-20,1171,1174.03,1165,1170.79,23454,0
2016-01-21,1172.3,1173,1167,1170,12015,0
2016-01-22,1171.9,1172.78,1166,1167.5,37898,0
2016-01-25,1166.99,1170,1166.34,1169,40168,0
2016-01-26,1170.9,1174,1167,1173.5,18851,0
2016-01-27,1173.49,1175.99,1170,1172,15450,0
2016-01-28,1172.1,1173.99,1168.76,1171.25,24552,0
2016-01-29,1172.01,1175.5,1170,1172,48865,0
2016-02-01,1173.3,1174.66,1171,1174.38,24334,0
2016-02-02,1173.5,1174.89,1172.5,1173.5,67117,0
2016-02-03,1175.84,1175.84,1172,1174.5,30882,0
2016-02-04,1174.5,1174.5,1171.21,1171.88,88824,0
2016-02-05,1172.5,1172.5,1168.75,1171.88,22882,0
2016-02-08,1172.95,1172.95,1162.42,1162.5,29139,0
2016-02-09,1161.65,1161.65,1155.05,1158.11,13681,0
2016-02-10,1162.6,1165,1160,1160,16987,0
2016-02-11,1160,1163,1145,1152.9,36324,0
2016-02-12,1160.79,1168.49,1152.5,1166.25,67021,0
2016-02-16,1168.08,1174.7,1161.5,1174.7,10165,0
2016-02-17,1174.9,1174.9,1168.85,1169.4,21186,0
2016-02-18,1169.89,1172,1169,1170,15230,0
2016-02-19,1170.75,1173,1170,1170,19070,0
2016-02-22,1174.75,1174.75,1171,1173.49,15945,0
2016-02-23,1174,1174.47,1173,1173,7991,0
2016-02-24,1172.5,1173.01,1169.8,1172.5,14204,0
2016-02-25,1157.9,1163,1154.99,1162.69,12680,0
2016-02-26,1163,1165,1159.51,1162.5,11252,0
2016-02-29,1163.84,1171.99,1162,1170.01,12539,0
2016-03-01,1171.79,1173.7,1169.97,1172.5,23583,0
2016-03-02,1174.6,1176.49,1173,1173.21,12130,0
2016-03-03,1175.95,1181.99,1175.95,1181.79,12690,0
2016-03-04,1181,1181,1176,1180.95,5893,0
2016-03-07,1170.05,1177.5,1170.05,1175,13288,0
2016-03-08,1176.18,1177,1172.2,1173.25,15338,0
2016-03-09,1175,1175,1172,1174,12136,0
2016-03-10,1177.49,1177.49,1170,1174,15432,0
2016-03-11,1175.02,1177.69,1172.05,1176.87,25277,0
2016-03-14,1175,1180,1175,1180,7028,0
2016-03-15,1181.63,1181.89,1175,1181,9483,0
2016-03-16,1182.45,1185.05,1176,1185,23075,0
2016-03-17,1183.5,1186.15,1182,1184.5,11633,0
2016-03-18,1197.99,1197.99,1185.5,1190,6253,0
2016-03-21,1190,1192.94,1188.75,1188.75,14364,0
2016-03-22,1193,1195.25,1191.7,1195,7840,0
2016-03-23,1195,1197,1193.75,1197,28520,0
2016-03-24,1198.25,1199.75,1195.02,1196.6,12901,0
2016-03-28,1197,1204,1195,1201.95,7803,0
2016-03-29,1202.5,1210,1199.82,1200.5,28546,0
2016-03-30,1204,1206.96,1200.15,1201,132062,0
2016-03-31,1201,1207.45,1201,1205,10274,0
2016-04-01,1206,1208.5,1203.15,1203.15,4759,0
2016-04-04,1207.5,1207.5,1205,1205.1,12203,0
2016-04-05,1212.05,1212.05,1201.05,1202.1,26690,0
2016-04-06,1205.85,1207.67,1205.85,1206.5,4524,0
2016-04-07,1206.68,1207.5,1203.75,1206.85,6241,0
2016-04-08,1207.76,1211.1,1206.25,1211.06,4179,0
2016-04-11,1209,1212.55,1209,1210.31,10731,0
2016-04-12,1211.43,1217.87,1210.93,1217.87,15583,0
2016-04-13,1214.99,1220,1214.99,1220,3770,0
2016-04-14,1218.8,1221,1218.8,1221,8823,0
2016-04-15,1224.5,1224.59,1221.25,1224.16,121144,0
2016-04-18,1228.75,1228.75,1224,1227,7231,0
2016-04-19,1228.25,1228.51,1227,1227,3326,0
2016-04-20,1232.5,1232.5,1227,1227,4463,0
2016-04-21,1227,1231.98,1227,1231.24,4052,0
2016-04-22,1231.28,1233,1228,1233,6944,0
2016-04-25,1233,1233,1229,1231.99,5939,0
2016-04-26,1232.99,1236.9,1230.27,1230.27,6291,0
2016-04-27,1231.6,1237.44,1231.6,1237.44,4770,0
2016-04-28,1238.9,1244.49,1237.27,1240.51,8154,0
2016-04-29,1240,1246,1240,1246,8177,0
2016-05-02,1246.36,1250,1244,1245.27,7255,0
2016-05-03,1246,1247.93,1242.5,1245.5,9053,0
2016-05-04,1246.95,1249.85,1245.5,1249.85,8151,0
2016-05-05,1252.54,1252.54,1250,1252.5,3979,0
2016-05-06,1253.99,1255,1250.56,1255,4593,0
2016-05-09,1257,1258.92,1250.01,1251.17,10678,0
2016-05-10,1252.5,1254.88,1252.48,1254.85,5083,0
2016-05-11,1257,1262.21,1255.38,1262.21,6237,0
2016-05-12,1264.79,1264.79,1263.33,1264,6786,0
2016-05-13,1263.5,1266.65,1262,1266.44,7965,0
2016-05-16,1264.01,1265,1264.01,1264.99,6451,0
2016-05-17,1263,1265,1263,1265,9620,0
2016-05-18,1263,1265,1261.89,1265,8341,0
2016-05-19,1263.22,1263.22,1250,1256.5,8747,0
2016-05-20,1253,1256,1253,1255,8562,0
2016-05-23,1255,1255.51,1252.05,1255.5,6601,0
2016-05-24,1253.01,1255,1250,1250,10696,0
2016-05-25,1250,1253.85,1249.1,1250,129583,0
2016-05-26,1236.25,1237.01,1227.5,1229.02,13308,0
2016-05-27,1227.5,1228.5,1227,1227.5,11924,0
2016-05-31,1229.76,1230.5,1227.5,1229.37,9874,0
2016-06-01,1230,1233,1229.2,1229.2,9757,0
2016-06-02,1229.01,1230,1228.7,1230,7378,0
2016-06-03,1236,1241.95,1233.95,1241.95,14263,0
2016-06-06,1243,1248,1242.33,1248,5422,0
2016-06-07,1252,1254.55,1251.35,1253.88,2486,0
2016-06-08,1253.85,1257.37,1250.51,1250.51,13504,0
2016-06-09,1262.78,1262.78,1262.78,1262.78,1147,0
2016-06-10,1261.79,1262.48,1258.1,1260.81,8816,0
2016-06-13,1257.07,1258.4,1256.32,1258.4,823,0
2016-06-14,1259,1259,1255.04,1257,2973,0
2016-06-15,1260,1265.38,1260,1260,6783,0
2016-06-16,1265.9,1270.2,1265,1270.2,5150,0
2016-06-17,1270,1270,1261.01,1261.01,16066,0
2016-06-20,1269.63,1269.63,1262.5,1264,3905,0
2016-06-21,1262,1266,1260.33,1262.5,122834,0
2016-06-22,1259.48,1259.48,1255.01,1257,6851,0
2016-06-23,1259.84,1261.25,1257,1258,13378,0
2016-06-24,1255,1257,1254.1,1254.5,8204,0
2016-06-27,1258,1258,1250,1253.03,10517,0
2016-06-28,1263,1264.5,1258.08,1260.1,7100,0
2016-06-29,1264.65,1281.9,1264.65,1280,20079,0
2016-06-30,1279.79,1299.2,1279.79,1299.2,18889,0
2016-07-01,1302.5,1338.95,1297.25,1337,38416,0
2016-07-05,1335.85,1377,1333,1375.99,47028,0
2016-07-06,1374.99,1377.9,1350,1363.99,152405,0
2016-07-07,1354,1359,1345,1357.98,30626,0
2016-07-08,1355,1369.68,1347.5,1363.7,27986,0
2016-07-11,1364.48,1366.65,1357,1363.5,115504,0
2016-07-12,1362.03,1362.03,1349.45,1350.9,25290,0
2016-07-13,1346,1351.99,1336.6,1351.99,42585,0
2016-07-14,1352.4,1358,1347.1,1350,27666,0
2016-07-15,1349.55,1359.97,1346.01,1350,475081,0
2016-07-18,1350,1350,1318.01,1323.9,15481,0
2016-07-19,1317.52,1330,1308,1316.01,12868,0
2016-07-20,1315.25,1330,1315.25,1324.4,20435,0
2016-07-21,1317,1324.7,1316.5,1323.4,7013,0
2016-07-22,1327.65,1328.89,1318.75,1328.89,5446,0
2016-07-25,1330.5,1330.5,1326.84,1327,5575,0
2016-07-26,1326,1327.5,1322,1322.5,8019,0
2016-07-27,1326.96,1326.96,1320.1,1324.25,10186,0
2016-07-28,1327,1329.8,1326,1326.65,4225,0
2016-07-29,1325,1334,1325,1334,6141,0
2016-08-01,1331.1,1335.98,1327,1335.98,5216,0
2016-08-02,1332.24,1332.24,1325,1330,8551,0
2016-08-03,1326.56,1330,1320,1327.5,16783,0
2016-08-04,1324.65,1339.98,1324.65,1338.85,12667,0
2016-08-05,1336.76,1336.76,1329.01,1329.01,9261,0
2016-08-08,1332.6,1333,1329.5,1333,4210,0
2016-08-09,1335.83,1348,1335.83,1348,5662,0
2016-08-10,1343,1356,1343,1355.21,7181,0
2016-08-11,1356.99,1367.39,1355,1360,8649,0
2016-08-12,1355,1368.59,1354.18,1367,6483,0
2016-08-15,1367.5,1367.5,1360,1362.5,6249,0
2016-08-16,1360.25,1361.2,1355.02,1360.99,9030,0
2016-08-17,1361,1362.5,1358.14,1362.5,15538,0
2016-08-18,1362.5,1372.48,1362.5,1371,15598,0
2016-08-19,1372,1372,1360,1365,8903,0
2016-08-22,1365.67,1375.03,1364.44,1375.03,23600,0
2016-08-23,1373,1379,1371.58,1379,8329,0
2016-08-24,1378,1381.1,1375,1375.1,8509,0
2016-08-25,1376.9,1381,1368.26,1378,8246,0
2016-08-26,1375,1378.4,1370,1372.01,6932,0
2016-08-29,1357,1357,1345,1355.5,4914,0
2016-08-30,1355.5,1359,1355,1357,3579,0
2016-08-31,1355,1359.99,1346.02,1350,4245,0
2016-09-01,1352,1352,1349.99,1350.13,8269,0
2016-09-02,1350,1355,1349.02,1349.02,4687,0
2016-09-06,1350,1359.05,1350,1359.05,3759,0
2016-09-07,1360,1362,1354.53,1357.5,5304,0
2016-09-08,1355,1365,1355,1360,17638,0
2016-09-09,1356,1358.83,1335.02,1340,19239,0
2016-09-12,1322.02,1340.01,1322.02,1337.5,13421,0
2016-09-13,1330,1331,1322.1,1322.1,5437,0
2016-09-14,1322.55,1325,1307.5,1309,10703,0
2016-09-15,1306.03,1306.03,1287,1288.33,26550,0
2016-09-16,1287,1293.87,1285,1293.35,14447,0
2016-09-19,1299.5,1306.99,1297,1301.98,6333,0
2016-09-20,1304.78,1315.04,1300.53,1311,11505,0
2016-09-21,1311,1317.98,1308.99,1317.98,8668,0
2016-09-22,1318.7,1322.63,1316,1320,8497,0
2016-09-23,1318,1320,1317.11,1320,3387,0
2016-09-26,1324.78,1324.78,1316.01,1321.7,10251,0
2016-09-27,1319.71,1327,1319.71,1323.01,6376,0
2016-09-28,1325,1325,1322.16,1323,1399,0
2016-09-29,1322.99,1322.99,1301.31,1302.07,18030,0
2016-09-30,1298.11,1310.94,1295,1309.27,6429,0
2016-10-03,1302.5,1305.9,1297.14,1297.14,7724,0
2016-10-04,1298.22,1305,1294,1294,13679,0
2016-10-05,1292,1298.35,1288.22,1295.5,4883,0
2016-10-06,1291,1291.87,1286.53,1291.25,10660,0
2016-10-07,1289.89,1289.89,1280,1283,6698,0
2016-10-10,1282.25,1283.26,1278.82,1280,10380,0
2016-10-11,1280,1285,1277,1277,5210,0
2016-10-12,1280.77,1280.77,1279.99,1280,4959,0
2016-10-13,1279.85,1285,1279.85,1285,3906,0
2016-10-14,1281.36,1282.95,1276.5,1282.95,4810,0
2016-10-17,1284,1289.99,1284,1288,10530,0
2016-10-18,1289,1295,1286.07,1288.29,10879,0
2016-10-19,1290.2,1301,1290.2,1301,10569,0
2016-10-20,1300.25,1308.99,1295,1308.99,9460,0
2016-10-21,1305.35,1307.7,1295,1306,25113,0
2016-10-24,1305,1306.25,1303.17,1305,7124,0
2016-10-25,1307.74,1310.22,1305.59,1308.5,12049,0
2016-10-26,1310.8,1310.8,1310,1310,1790,0
2016-10-27,1308.74,1308.74,1295.13,1297.5,4195,0
2016-10-28,1301.99,1305.49,1301.4,1305,3260,0
2016-10-31,1305,1305,1305,1305,1963,0
2016-11-01,1302.5,1302.5,1290,1300.87,12083,0
2016-11-02,1300,1300.05,1290,1298,8350,0
2016-11-03,1295,1298,1285,1285,10959,0
2016-11-04,1287.5,1298.17,1281,1281,9833,0
2016-11-07,1286.2,1293.01,1285,1287.5,6411,0
2016-11-08,1290,1290,1281.01,1288,3016,0
2016-11-09,1280.3,1289,1257.01,1259.99,22114,0
2016-11-10,1259.78,1259.78,1210.52,1210.52,47353,0
2016-11-11,1212,1217.37,1189,1206,33372,0
2016-11-14,1200,1201.99,1170,1187,60291,0
2016-11-15,1187,1207.98,1186.9,1201.34,24346,0
2016-11-16,1200,1224,1198.93,1219.07,28541,0
2016-11-17,1212,1225,1212,1219.51,8583,0
2016-11-18,1223.59,1223.59,1213,1217.13,11527,0
2016-11-21,1222.05,1238.7,1222,1234,10705,0
2016-11-22,1234,1241.89,1226,1230.41,24081,0
2016-11-23,1225.25,1230,1215.03,1228.6,15231,0
2016-11-25,1225.44,1234.89,1225,1227.99,2785,0
2016-11-28,1214,1218.99,1212,1217.42,7493,0
2016-11-29,1215.8,1228.5,1213.2,1226.49,21430,0
2016-11-30,1221,1221,1200,1202.37,16448,0
2016-12-01,1199.71,1199.71,1185,1189,22983,0
2016-12-02,1194.3,1197,1191,1195,8350,0
2016-12-05,1195.4,1199.86,1190.5,1197.77,9526,0
2016-12-06,1191.17,1194.9,1190,1193.95,11050,0
2016-12-07,1194.86,1200.21,1194.86,1199.92,11339,0
2016-12-08,1195,1196,1182,1182,11120,0
2016-12-09,1183,1183,1164.01,1166.52,40824,0
2016-12-12,1164.69,1175.96,1161.1,1170,29963,0
2016-12-13,1170,1180.16,1167.5,1177.5,19761,0
2016-12-14,1180,1188,1171.2,1174.98,15721,0
2016-12-15,1173.9,1175,1172.5,1174,8555,0
2016-12-16,1173.05,1182,1170,1179,16498,0
2016-12-19,1183,1185.8,1174.76,1182.66,9547,0
2016-12-20,1182,1182,1177.97,1180,7355,0
2016-12-21,1181.68,1185,1179.21,1179.21,6156,0
2016-12-22,1182,1189.43,1182,1182,6146,0
2016-12-23,1184.45,1190,1184.45,1190,3439,0
2016-12-27,1189.44,1191.85,1186,1186.65,5782,0
2016-12-28,1183.07,1183.07,1181.49,1182.25,4535,0
2016-12-29,1195,1195,1186,1189.8,3456,0
2016-12-30,1187.78,1190,1187.78,1190,4449,0
2017-01-03,1197.07,1200.57,1195,1197,16152,0
2017-01-04,1198.1,1209.29,1198.1,1206.17,15926,0
2017-01-05,1208.6,1208.6,1200,1201,14627,0
2017-01-06,1201.5,1210,1195.51,1199.39,7375,0
2017-01-09,1200,1205,1200,1202,13391,0
2017-01-10,1202.07,1204,1199,1200.12,6715,0
2017-01-11,1207.7,1207.7,1203.4,1207,6332,0
2017-01-12,1210.85,1210.85,1205,1206,7811,0
2017-01-13,1205.8,1206,1205.01,1205.12,4327,0
2017-01-17,1211.58,1212.56,1211.58,1212.2,4059,0
2017-01-18,1210,1213.75,1205,1207.5,7235,0
2017-01-19,1205,1208.65,1195.4,1208.65,10729,0
2017-01-20,1208,1208.22,1190.17,1200.04,10226,0
2017-01-23,1200.04,1202.88,1197,1202.79,9269,0
2017-01-24,1201.26,1207,1200.5,1202,4536,0
2017-01-25,1202,1205.45,1195.57,1199.67,6476,0
2017-01-26,1196,1201.63,1196,1200,2687,0
2017-01-27,1198.39,1209.49,1198.39,1207,4209,0
2017-01-30,1202,1204,1202,1204,5247,0
2017-01-31,1201.05,1203.07,1201.05,1203.07,3267,0
2017-02-01,1205,1205,1200.7,1200.7,7673,0
2017-02-02,1206.97,1206.97,1203,1206.97,2390,0
2017-02-03,1206.8,1225,1206.8,1215,26236,0
2017-02-06,1214.99,1227.99,1208.5,1225,14138,0
2017-02-07,1221.7,1227.97,1215.6,1227.97,7430,0
2017-02-08,1226.98,1231.97,1226.98,1231.26,4201,0
2017-02-09,1231,1231,1230,1230,2900,0
2017-02-10,1230,1235,1228,1229.5,12362,0
2017-02-13,1232.5,1232.5,1227.97,1227.97,2864,0
2017-02-14,1225.01,1225.01,1217.26,1220.5,10356,0
2017-02-15,1218.03,1220,1205,1211,21648,0
2017-02-16,1212.31,1221,1212.31,1220.85,6317,0
2017-02-17,1215.05,1233.4,1215.05,1228,18968,0
2017-02-21,1230,1233.25,1228,1230.9,5492,0
2017-02-22,1230.01,1235,1230.01,1235,3414,0
2017-02-23,1240,1240,1232.9,1239,16622,0
2017-02-24,1225.69,1226.98,1221.75,1223.07,6923,0
2017-02-27,1225.01,1225.01,1220,1222.2,3419,0
2017-02-28,1220,1235,1220,1225,13479,0
2017-03-01,1221.05,1222.96,1210.05,1219.4,43267,0
2017-03-02,1220,1221.9,1214,1219.98,9179,0
2017-03-03,1219.75,1219.75,1214.07,1214.53,3709,0
2017-03-06,1214.89,1216.5,1212.5,1215.2,11291,0
2017-03-07,1218,1218,1215,1215,8232,0
2017-03-08,1210,1210,1205,1206.7,8889,0
2017-03-09,1204,1204.9,1191.31,1199.6,65857,0
2017-03-10,1196.45,1204,1196,1204,15372,0
2017-03-13,1201,1208.29,1199.33,1208.29,25660,0
2017-03-14,1209,1213.74,1207.2,1213.74,5431,0
2017-03-15,1212,1222,1211,1212.27,4968,0
2017-03-16,1216.98,1220,1216.98,1219.5,8417,0
2017-03-17,1223.97,1223.97,1220,1220,5841,0
2017-03-20,1219.01,1222.8,1216,1220.5,4001,0
2017-03-21,1221,1232,1221,1230,28169,0
2017-03-22,1231.87,1231.87,1227,1227.95,7060,0
2017-03-23,1227,1230,1227,1228,2896,0
2017-03-24,1227.3,1232.5,1227.26,1230.2,5870,0
2017-03-27,1230,1237.5,1230,1232.84,5519,0
2017-03-28,1231,1237.4,1231,1237.4,8530,0
2017-03-29,1233.3,1237.9,1231.01,1237.85,11211,0
2017-03-30,1237.91,1240.56,1236.1,1236.1,10692,0
2017-03-31,1239.1,1244.34,1238.32,1239.02,5100,0
2017-04-03,1239.6,1249.77,1239,1244,5293,0
2017-04-04,1245,1249.34,1240.02,1240.02,4376,0
2017-04-05,1245,1249.36,1240.31,1240.31,3906,0
2017-04-06,1242.6,1244.74,1240.01,1242.93,6532,0
2017-04-07,1243,1249,1241.32,1249,17345,0
2017-04-10,1249.93,1256.28,1247.51,1254.96,4360,0
2017-04-11,1253.84,1256.84,1250.2,1255,6189,0
2017-04-12,1252,1262,1252,1258,4575,0
2017-04-13,1255,1258,1254.84,1257.99,17772,0
2017-04-17,1257.55,1258,1252.5,1258,3899,0
2017-04-18,1253.61,1261.18,1253.61,1260,7973,0
2017-04-19,1262.35,1263.23,1258.11,1262.35,4087,0
2017-04-20,1262.99,1265.51,1260,1264.87,3631,0
2017-04-21,1265.51,1276.9,1261,1261.57,12550,0
2017-04-24,1262.8,1265.02,1260,1260,3996,0
2017-04-25,1255,1265,1255,1263.4,9812,0
2017-04-26,1265.1,1265.1,1262,1262,4582,0
2017-04-27,1262.37,1276.99,1262.36,1268.85,36946,0
2017-04-28,1269.1,1275,1265,1269,18062,0
2017-05-01,1269,1269.11,1266.72,1266.72,2767,0
2017-05-02,1268.5,1268.5,1263.15,1265,3310,0
2017-05-03,1265.5,1271.1,1265,1271.1,8687,0
2017-05-04,1271.4,1271.4,1264.9,1265,4322,0
2017-05-05,1265.03,1275,1265.03,1272,5436,0
2017-05-08,1271.9,1271.9,1262.5,1269.88,6842,0
2017-05-09,1265,1270,1258.5,1260.01,41393,0
2017-05-10,1264,1264,1261.01,1263,6377,0
2017-05-11,1262.01,1262.01,1262,1262,6161,0
2017-05-12,1265,1267,1263,1264.19,10408,0
2017-05-15,1263.57,1267,1263.57,1266.5,2458,0
2017-05-16,1265.16,1269,1265.15,1267.2,4619,0
2017-05-17,1267,1269.16,1267,1269.16,15425,0
2017-05-18,1270,1272,1265,1267.01,34258,0
2017-05-19,1269,1272.03,1268.21,1270.01,3558,0
2017-05-22,1272.5,1276.9,1270,1276,9605,0
2017-05-23,1279.93,1279.93,1272.01,1275.1,2360,0
2017-05-24,1275,1279.52,1275,1278,4268,0
2017-05-25,1278.75,1280.47,1276.52,1279,7676,0
2017-05-26,1263.47,1268.81,1263.47,1266,4174,0
2017-05-30,1265,1265,1257.5,1260,16566,0
2017-05-31,1264.5,1267.44,1262.88,1265.99,4304,0
2017-06-01,1261.25,1269.94,1261.25,1266,9898,0
2017-06-02,1267.5,1278.75,1267.5,1272,22692,0
2017-06-05,1272.82,1277.1,1272.82,1274.01,4090,0
2017-06-06,1272.5,1274.99,1272.5,1273.5,2801,0
2017-06-07,1275,1280,1275,1275,16086,0
2017-06-08,1275.06,1275.42,1272.93,1275,8954,0
2017-06-09,1276.85,1276.85,1270,1274.77,10194,0
2017-06-12,1271,1271.36,1268,1271.36,9204,0
2017-06-13,1272.99,1277.5,1272.99,1275,7039,0
2017-06-14,1277.5,1283.77,1277.5,1278.1,14987,0
2017-06-15,1279.2,1299.84,1276.8,1286,13999,0
2017-06-16,1292.93,1298,1290,1295.5,9898,0
2017-06-19,1295,1305,1295,1305,11441,0
2017-06-20,1300.99,1313,1300.99,1313,6982,0
2017-06-21,1316.2,1325.22,1313.7,1313.7,9370,0
2017-06-22,1314,1316.8,1310.25,1314.23,3097,0
2017-06-23,1311.4,1311.4,1306.16,1306.16,1822,0
2017-06-26,1305,1319,1305,1308.2,2830,0
2017-06-27,1319,1319,1309,1309,6973,0
2017-06-28,1306.13,1317.95,1305,1317.95,11562,0
2017-06-29,1314.4,1318,1310,1310.05,10183,0
2017-06-30,1310,1314.65,1305.5,1311.11,7606,0
2017-07-03,1310,1315.89,1310,1312.5,5034,0
2017-07-05,1314,1327.7,1314,1327,7894,0
2017-07-06,1319.46,1321,1314.5,1314.5,8220,0
2017-07-07,1312.5,1317,1310.5,1317,20547,0
2017-07-10,1319.95,1321,1316,1317.92,5131,0
2017-07-11,1312.41,1320.35,1312,1312,2909,0
2017-07-12,1316,1324.74,1313.21,1320,9241,0
2017-07-13,1315,1317.11,1312.6,1312.6,16475,0
2017-07-14,1312.5,1315.45,1308.39,1314,19711,0
2017-07-17,1315,1315,1311,1311.01,11854,0
2017-07-18,1312.5,1319,1312.5,1318,8516,0
2017-07-19,1324.26,1327.1,1317.4,1319.5,12403,0
2017-07-20,1319.49,1323.29,1318.35,1319.01,4915,0
2017-07-21,1325.6,1333.4,1319,1333.4,9218,0
2017-07-24,1329.35,1332.27,1325,1325,5794,0
2017-07-25,1325.55,1329.79,1321.63,1321.63,8407,0
2017-07-26,1321,1325,1321,1325,3837,0
2017-07-27,1321.55,1331.5,1319,1327,15077,0
2017-07-28,1327,1331.99,1327,1331.99,2180,0
2017-07-31,1330,1330,1326,1327.5,25944,0
2017-08-01,1327,1332.5,1327,1332.48,10187,0
2017-08-02,1331.5,1333,1330.01,1330.01,4597,0
2017-08-03,1333,1339,1333,1339,5983,0
2017-08-04,1335,1336.35,1334,1335,6063,0
2017-08-07,1334.08,1337,1333,1337,8748,0
2017-08-08,1338.75,1338.75,1330.7,1330.7,5817,0
2017-08-10,1324.77,1325.31,1320,1325.01,6244,0
2017-08-11,1330,1337.74,1330,1334.54,2327,0
2017-08-14,1340,1340.2,1333.44,1340,3380,0
2017-08-15,1340.5,1345,1335.3,1336,3891,0
2017-08-16,1337,1344.17,1335,1344.17,10279,0
2017-08-17,1337.42,1340,1337.42,1338.2,2725,0
2017-08-18,1338.36,1340,1338,1338.02,1980,0
2017-08-21,1338.19,1342,1338.19,1342,2133,0
2017-08-22,1340.2,1345,1340.2,1345,7674,0
2017-08-23,1348.1,1348.1,1347,1347,11318,0
2017-08-24,1343.53,1350,1343.53,1349.67,3944,0
2017-08-25,1347.96,1355,1347.96,1355,4320,0
2017-08-28,1352.01,1359.86,1352.01,1353,6179,0
2017-08-29,1333,1339.98,1327.5,1339.98,7685,0
2017-08-30,1341.96,1350,1334.76,1335,11560,0
2017-08-31,1330,1335,1330,1335,19125,0
2017-09-01,1330.1,1334.7,1330.03,1334,3806,0
2017-09-05,1328.25,1330.01,1321,1322,11971,0
2017-09-06,1322.6,1328,1322.6,1327,2240,0
2017-09-07,1327,1328,1327,1327,3627,0
2017-09-08,1327.5,1330.97,1325,1330.97,18964,0
2017-09-11,1326.15,1330,1326.15,1330,4730,0
2017-09-12,1332.77,1332.77,1332.77,1332.77,1130,0
2017-09-13,1330.61,1331.47,1328.5,1328.5,5339,0
2017-09-14,1330,1332,1327.5,1328,12906,0
2017-09-15,1327.2,1331.25,1325,1326.74,3400,0
2017-09-18,1331.4,1331.4,1324,1324,4119,0
2017-09-19,1325,1333,1323.69,1332,43544,0
2017-09-20,1334.99,1337,1325.35,1325.35,9960,0
2017-09-21,1326.01,1329.35,1320,1323,11334,0
2017-09-22,1320.1,1325,1320,1320,15103,0
2017-09-26,1317.99,1322.6,1317.99,1321,2367,0
2017-09-27,1321.4,1321.4,1310,1313.2,4984,0
2017-09-28,1311,1312,1311,1312,3953,0
2017-09-29,1308.6,1315,1307.6,1315,3076,0
2017-10-02,1320,1320,1310.02,1312,2353,0
2017-10-03,1313,1313,1305.02,1310,4817,0
2017-10-04,1310.97,1317.98,1310.97,1317.98,1755,0
2017-10-05,1319,1319.74,1318.75,1319.74,3410,0
2017-10-06,1310,1315,1310,1312.9,3687,0
2017-10-09,1301.1,1306.54,1301.1,1302,1583,0
2017-10-10,1300,1306.48,1300,1302.02,5356,0
2017-10-11,1302.16,1306.64,1302.16,1304.77,1243,0
2017-10-12,1305.26,1306.15,1305.26,1306.15,1347,0
2017-10-13,1308.79,1314.98,1308.79,1314.98,3075,0
2017-10-16,1314.97,1314.97,1310.06,1310.06,1498,0
2017-10-17,1314,1315,1310,1315,24733,0
2017-10-18,1317.5,1317.5,1310,1313.22,11077,0
2017-10-19,1315.85,1320,1315,1319.95,6251,0
2017-10-20,1315.9,1322.62,1313.75,1322.62,15148,0
2017-10-23,1321,1321,1317.54,1317.54,3782,0
2017-10-24,1320.69,1324.82,1320,1320,8750,0
2017-10-26,1315,1315.5,1305,1305,4826,0
2017-10-27,1316.75,1316.75,1316.75,1316.75,3060,0
2017-10-30,1319.5,1319.98,1316,1317,4079,0
2017-10-31,1317,1320.98,1310,1320.98,7613,0
2017-11-01,1318.99,1318.99,1318.5,1318.5,1860,0
2017-11-02,1319.5,1321,1318,1321,3215,0
2017-11-03,1321.69,1325,1321.69,1324.5,4863,0
2017-11-07,1329.49,1332.5,1328,1332,17931,0
2017-11-08,1325,1332.5,1321,1329.5,33472,0
2017-11-09,1329.3,1329.3,1323.58,1329.18,4388,0
2017-11-10,1330,1332.5,1326,1326,10447,0
