diff --git "a/data/GOOGL.csv" "b/data/GOOGL.csv"
new file mode 100644--- /dev/null
+++ "b/data/GOOGL.csv"
@@ -0,0 +1,4432 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2004-08-19,50.050049,52.082081,48.028027,50.220219,50.220219,44659096
+2004-08-20,50.555557,54.594597,50.300301,54.209209,54.209209,22834343
+2004-08-23,55.430431,56.796799,54.579578,54.754753,54.754753,18256126
+2004-08-24,55.675674,55.855858,51.836838,52.487488,52.487488,15247337
+2004-08-25,52.532532,54.054054,51.991993,53.053055,53.053055,9188602
+2004-08-26,52.527527,54.029030,52.382381,54.009010,54.009010,7094898
+2004-08-27,54.104103,54.364365,52.897900,53.128128,53.128128,6211782
+2004-08-30,52.692692,52.797798,51.056057,51.056057,51.056057,5196798
+2004-08-31,51.201202,51.906906,51.131130,51.236237,51.236237,4917877
+2004-09-01,51.401402,51.536537,49.884884,50.175175,50.175175,9138253
+2004-09-02,49.644646,51.236237,49.519520,50.805805,50.805805,15118666
+2004-09-03,50.525524,50.920921,49.709709,50.055054,50.055054,5152442
+2004-09-07,50.555557,51.051052,49.854855,50.840839,50.840839,5847547
+2004-09-08,50.420422,51.566566,50.300301,51.201202,51.201202,4985609
+2004-09-09,51.316315,51.406406,50.550552,51.206207,51.206207,4061734
+2004-09-10,50.850849,53.333332,50.700703,52.717716,52.717716,8698892
+2004-09-13,53.368366,54.259258,53.283283,53.803802,53.803802,7844148
+2004-09-14,53.778778,56.056057,53.448448,55.800800,55.800800,10828960
+2004-09-15,55.335335,57.172173,55.155155,56.056057,56.056057,10713076
+2004-09-16,56.226227,57.957958,55.880882,57.042042,57.042042,9266324
+2004-09-17,57.267265,58.803802,56.831833,58.803802,58.803802,9472518
+2004-09-20,58.533535,60.860863,58.443443,59.739738,59.739738,10628761
+2004-09-21,59.964966,60.270271,58.813812,58.978977,58.978977,7228764
+2004-09-22,58.758759,59.894894,58.463463,59.249249,59.249249,7581211
+2004-09-23,59.479481,61.376377,58.568569,60.470470,60.470470,8535656
+2004-09-24,60.530533,62.112110,59.939941,59.974976,59.974976,9123467
+2004-09-27,59.839840,60.500500,58.958958,59.189190,59.189190,7066127
+2004-09-28,60.710712,63.763763,60.165165,63.493492,63.493492,16929054
+2004-09-29,63.413414,67.577576,63.178177,65.605606,65.605606,30516453
+2004-09-30,65.015015,66.216217,64.564568,64.864868,64.864868,13758028
+2004-10-01,65.465462,67.187187,64.514519,66.356354,66.356354,15124860
+2004-10-04,67.692696,68.503502,67.082085,67.597595,67.597595,13022764
+2004-10-05,67.397400,69.334335,66.186188,69.254257,69.254257,14973212
+2004-10-06,68.843842,69.294296,68.068069,68.608612,68.608612,13381405
+2004-10-07,68.528526,70.010010,68.343346,69.494492,69.494492,14115071
+2004-10-08,69.429428,69.909912,68.578583,68.933937,68.933937,11069519
+2004-10-11,68.568565,69.499496,66.991989,67.697701,67.697701,10472117
+2004-10-12,67.287285,68.873871,66.766769,68.768768,68.768768,11665523
+2004-10-13,71.731735,71.846848,70.110107,70.520523,70.520523,19766214
+2004-10-14,70.575577,71.261261,69.349350,71.071068,71.071068,10442147
+2004-10-15,72.537537,72.822823,71.046043,72.127129,72.127129,13194792
+2004-10-18,71.671669,74.674675,70.675674,74.654655,74.654655,14036350
+2004-10-19,75.325325,76.276276,73.748749,74.044044,74.044044,18109872
+2004-10-20,74.089088,74.569572,69.869873,70.315315,70.315315,22722655
+2004-10-21,72.272270,75.140137,70.880882,74.764763,74.764763,29149821
+2004-10-22,85.355354,90.175179,82.122124,86.301300,86.301300,73710016
+2004-10-25,88.288284,97.312309,86.361359,93.793793,93.793793,65462872
+2004-10-26,93.263260,96.416412,90.090088,90.990990,90.990990,44569586
+2004-10-27,91.451454,94.854858,90.975975,93.078079,93.078079,26686287
+2004-10-28,93.433434,97.292290,92.892891,96.746750,96.746750,29663906
+2004-10-29,99.544548,100.075073,95.395393,95.415413,95.415413,42282675
+2004-11-01,96.871872,98.933937,95.730728,98.113113,98.113113,24425350
+2004-11-02,99.489487,99.724724,96.766769,97.532532,97.532532,22669907
+2004-11-03,99.189186,100.900902,95.470467,95.930931,95.930931,27749623
+2004-11-04,94.314316,95.295296,91.766769,92.442444,92.442444,28790381
+2004-11-05,91.081078,91.241241,84.359360,84.759758,84.759758,39626534
+2004-11-08,85.550552,87.807808,84.784782,86.361359,86.361359,22361216
+2004-11-09,87.137138,87.687691,82.717720,84.434433,84.434433,22106272
+2004-11-10,85.420418,86.346344,83.248245,84.014015,84.014015,21266712
+2004-11-11,84.649651,91.966965,83.868866,91.601601,91.601601,29941029
+2004-11-12,92.707710,94.994995,88.788788,91.091087,91.091087,33458708
+2004-11-15,90.315315,94.254257,89.464462,92.527527,92.527527,23779197
+2004-11-16,88.838837,89.824821,85.500504,86.356354,86.356354,41792965
+2004-11-17,84.594597,88.838837,84.584587,86.336334,86.336334,36229534
+2004-11-18,85.230232,87.297295,82.947945,83.853851,83.853851,33225941
+2004-11-19,84.634636,85.075073,83.343346,84.784782,84.784782,17521061
+2004-11-22,82.317314,84.834831,80.735733,82.632629,82.632629,24711664
+2004-11-23,84.069069,85.500504,83.333336,83.843842,83.843842,24801773
+2004-11-24,87.497498,88.693695,86.341339,87.467468,87.467468,30531438
+2004-11-26,87.987991,90.105103,87.747749,89.784782,89.784782,12947240
+2004-11-29,90.270271,91.566566,88.843842,90.615616,90.615616,21311867
+2004-11-30,90.445442,91.591591,90.215218,91.081078,91.081078,15384600
+2004-12-01,91.066063,91.341339,89.864868,90.070068,90.070068,15712472
+2004-12-02,90.040039,90.845848,89.364365,89.789787,89.789787,12509278
+2004-12-03,90.065063,90.620621,88.888885,90.290291,90.290291,11726662
+2004-12-06,89.654655,90.440437,88.098099,88.233231,88.233231,12495492
+2004-12-07,88.088089,88.188187,85.360359,85.800804,85.800804,13728058
+2004-12-08,85.260262,86.926926,84.449448,85.075073,85.075073,15068516
+2004-12-09,85.210213,86.836838,84.319321,86.801804,86.801804,15292692
+2004-12-10,86.801804,87.527527,85.730728,85.910912,85.910912,8625766
+2004-12-13,86.171173,86.676674,84.809807,85.310310,85.310310,9627563
+2004-12-14,85.585587,89.499496,84.884888,89.434433,89.434433,22154623
+2004-12-15,89.084084,90.435432,88.418419,89.979980,89.979980,22919058
+2004-12-16,88.563560,90.335335,88.063065,88.323326,88.323326,17128454
+2004-12-17,88.468468,90.340340,88.363365,90.130127,90.130127,14757628
+2004-12-20,91.091087,94.324326,91.026024,92.602600,92.602600,19649331
+2004-12-21,93.248245,94.034035,91.791794,91.966965,91.966965,11021567
+2004-12-22,92.042046,93.518517,91.596596,93.243240,93.243240,7806186
+2004-12-23,93.818817,94.394394,93.093094,94.044044,94.044044,7221971
+2004-12-27,94.669670,96.746750,94.644646,96.051048,96.051048,12195992
+2004-12-28,96.151154,96.871872,95.600601,96.476479,96.476479,8283308
+2004-12-29,95.985985,96.856857,95.985985,96.546547,96.546547,5350844
+2004-12-30,96.581581,99.214211,96.021019,98.898895,98.898895,11796791
+2004-12-31,99.714714,100.040039,96.376373,96.491493,96.491493,15321663
+2005-01-03,98.798798,101.921921,97.827827,101.456459,101.456459,31656712
+2005-01-04,100.800804,101.566566,96.836838,97.347343,97.347343,27484288
+2005-01-05,96.821823,98.548546,96.211212,96.851852,96.851852,16456727
+2005-01-06,97.637634,98.048050,93.953957,94.369370,94.369370,20753426
+2005-01-07,95.415413,97.222221,94.484482,97.022018,97.022018,19306474
+2005-01-10,97.347343,99.149147,96.011009,97.627625,97.627625,15064121
+2005-01-11,97.907906,98.953957,96.686684,96.866867,96.866867,13903483
+2005-01-12,97.262260,98.063065,95.345345,97.787788,97.787788,16339244
+2005-01-13,97.787788,98.793793,97.122124,97.762764,97.762764,13685101
+2005-01-14,98.098099,100.105103,97.162163,100.085083,100.085083,19261319
+2005-01-18,100.585587,102.612610,99.429428,102.052055,102.052055,26318855
+2005-01-19,102.427429,102.752754,98.453453,98.748749,98.748749,22492885
+2005-01-20,96.346344,98.223221,96.096092,97.057060,97.057060,17985197
+2005-01-21,97.367371,97.777779,94.154152,94.234238,94.234238,18498283
+2005-01-24,94.439438,94.759758,90.250252,90.450447,90.450447,28017355
+2005-01-25,91.061058,91.211212,88.233231,88.648651,88.648651,21297082
+2005-01-26,89.724724,94.799797,89.664665,94.714714,94.714714,24591184
+2005-01-27,94.474472,94.524529,92.692696,94.134132,94.134132,13241545
+2005-01-28,95.105103,97.447449,93.263260,95.265266,95.265266,24391984
+2005-01-31,96.941940,98.278275,95.955956,97.907906,97.907906,19174207
+2005-02-01,97.287285,98.428429,95.410408,96.046043,96.046043,37640322
+2005-02-02,107.882881,108.508507,101.931931,103.083084,103.083084,65533001
+2005-02-03,103.098099,106.791794,103.008011,105.535538,105.535538,25950224
+2005-02-04,103.338341,103.978981,101.401398,102.282280,102.282280,29608961
+2005-02-07,102.732735,103.303307,97.852852,98.113113,98.113113,25894879
+2005-02-08,98.578583,100.110107,97.362366,99.419418,99.419418,22937040
+2005-02-09,100.480476,100.900902,94.824821,95.885887,95.885887,34308657
+2005-02-10,96.081078,96.201202,92.717720,94.084084,94.084084,37927435
+2005-02-11,93.423424,96.256256,93.128128,93.793793,93.793793,26205768
+2005-02-14,91.516518,96.636635,90.590591,96.591591,96.591591,77047276
+2005-02-15,96.896896,100.020020,96.636635,97.712715,97.712715,51514034
+2005-02-16,97.447449,99.764763,97.247246,99.304306,99.304306,33031535
+2005-02-17,99.014015,99.974976,98.503502,99.049049,99.049049,20807971
+2005-02-18,99.354355,99.519524,98.428429,99.074074,99.074074,16954828
+2005-02-22,98.348351,99.549553,95.290291,95.780785,95.780785,26940433
+2005-02-23,96.746750,97.337334,94.424423,97.072075,97.072075,31140828
+2005-02-24,91.776779,95.020020,91.206207,94.539543,94.539543,51576971
+2005-02-25,94.669670,95.055054,92.847847,93.028030,93.028030,19927053
+2005-02-28,93.093094,95.030029,93.018021,94.089088,94.089088,15621163
+2005-03-01,94.739738,94.969971,91.091087,93.123123,93.123123,18603778
+2005-03-02,93.068069,93.928932,92.272270,92.682686,92.682686,14556429
+2005-03-03,93.158157,93.968971,92.247246,93.598602,93.598602,15201983
+2005-03-04,93.443443,93.718719,92.627625,93.043045,93.043045,13534652
+2005-03-07,93.983986,94.894897,93.608612,94.499496,94.499496,17317465
+2005-03-08,94.644646,95.020020,92.577576,92.692696,92.692696,16076108
+2005-03-09,92.197197,92.417419,90.170174,90.765762,90.765762,22698079
+2005-03-10,90.595596,90.690689,88.788788,90.080078,90.080078,21899079
+2005-03-11,90.310310,90.565567,88.663666,88.988991,88.988991,16040543
+2005-03-14,89.254257,89.289291,86.371368,87.582581,87.582581,22270907
+2005-03-15,87.737740,90.090088,87.192192,89.394394,89.394394,20823356
+2005-03-16,88.438438,89.394394,87.592590,87.887886,87.887886,14198387
+2005-03-17,88.653656,89.909912,87.987991,89.734734,89.734734,16504679
+2005-03-18,89.494492,90.290291,89.244247,90.110107,90.110107,14165820
+2005-03-21,89.724724,91.176178,88.713715,90.530533,90.530533,14952433
+2005-03-22,90.680679,91.061058,89.014015,89.389389,89.389389,11252137
+2005-03-23,89.074074,90.210213,89.074074,89.579582,89.579582,9680310
+2005-03-24,90.440437,90.520523,89.689690,89.714714,89.714714,7402990
+2005-03-28,90.930931,92.492493,90.565567,90.800804,90.800804,17458524
+2005-03-29,90.615616,91.731735,89.124123,89.874878,89.874878,12933054
+2005-03-30,90.410408,90.815819,89.889893,90.315315,90.315315,12459728
+2005-03-31,89.064064,90.785789,88.908913,90.345345,90.345345,13523663
+2005-04-01,90.970970,91.566566,90.085083,90.110107,90.110107,12351636
+2005-04-04,90.065063,92.752754,90.010010,92.737740,92.737740,16136647
+2005-04-05,93.958961,95.225227,93.878876,94.379379,94.379379,17455927
+2005-04-06,94.714714,94.919922,93.883881,94.704704,94.704704,10494695
+2005-04-07,94.484482,97.407410,94.414413,96.976974,96.976974,19365016
+2005-04-08,96.941940,97.647652,95.820824,96.121124,96.121124,10222967
+2005-04-11,96.641640,97.497498,96.256256,96.711716,96.711716,10810179
+2005-04-12,96.596596,97.307304,94.799797,97.077080,97.077080,14624561
+2005-04-13,96.831833,97.257256,94.959961,96.561562,96.561562,13098488
+2005-04-14,96.731735,97.277275,95.145142,95.820824,95.820824,12293095
+2005-04-15,95.145142,95.265266,92.422424,92.592590,92.592590,23131645
+2005-04-18,92.382385,94.034035,91.836838,93.578583,93.578583,13087499
+2005-04-19,94.759758,96.096092,94.109108,95.795799,95.795799,16843140
+2005-04-20,99.389389,100.350349,98.053055,99.149147,99.149147,30872097
+2005-04-21,100.310310,102.602600,99.759758,102.212212,102.212212,35468296
+2005-04-22,111.561562,112.112114,107.237236,108.013016,108.013016,66343790
+2005-04-25,109.019020,112.482483,108.868866,111.876877,111.876877,39640320
+2005-04-26,110.220222,111.111115,109.254257,109.484482,109.484482,34509456
+2005-04-27,109.104103,110.535538,108.478477,110.000000,110.000000,20509070
+2005-04-28,109.859863,111.151154,108.963966,109.834831,109.834831,17348234
+2005-04-29,111.066063,111.236237,109.019020,110.110107,110.110107,18322060
+2005-05-02,111.136139,111.961960,110.215218,111.256256,111.256256,19515265
+2005-05-03,111.036034,114.189186,110.770767,113.208206,113.208206,35524840
+2005-05-04,113.728729,115.055054,113.613617,114.364365,114.364365,24142833
+2005-05-05,114.424423,114.424423,113.053055,113.603607,113.603607,15004181
+2005-05-06,114.314316,114.739738,113.348351,114.124123,114.124123,13514272
+2005-05-09,114.114113,114.364365,112.827827,113.123123,113.123123,11062526
+2005-05-10,112.847847,114.014015,112.472473,114.014015,114.014015,12678908
+2005-05-11,114.599602,116.106110,114.079079,115.760757,115.760757,22934642
+2005-05-12,115.520523,116.231232,114.214211,114.474472,114.474472,17878504
+2005-05-13,114.704704,115.660660,113.773773,114.734734,114.734734,14816169
+2005-05-16,114.954956,115.925926,114.399399,115.640640,115.640640,11351437
+2005-05-17,115.395393,116.841843,115.215218,116.681679,116.681679,15602182
+2005-05-18,116.921921,120.105103,116.876877,119.699699,119.699699,24599376
+2005-05-19,120.290291,120.705704,119.254257,119.709709,119.709709,19413567
+2005-05-20,120.725723,120.955956,119.944946,120.925926,120.925926,16310673
+2005-05-23,121.701698,129.179184,121.476479,127.852852,127.852852,42733823
+2005-05-24,128.608612,132.852859,126.876877,128.128128,128.128128,58028114
+2005-05-25,126.491493,130.620621,125.440437,130.535538,130.535538,36079684
+2005-05-26,130.610611,132.012009,129.279282,129.729736,129.729736,27066107
+2005-05-27,130.360367,133.158157,129.754761,133.133133,133.133133,24343832
+2005-05-31,134.849854,139.339340,134.819824,138.773773,138.773773,44429126
+2005-06-01,141.741745,146.591599,141.151154,144.144150,144.144150,70313017
+2005-06-02,144.509506,145.035034,142.442444,144.094101,144.094101,35912252
+2005-06-03,143.538544,144.794800,138.843842,140.270264,140.270264,37527035
+2005-06-06,141.336334,147.022018,141.056061,145.615616,145.615616,45006748
+2005-06-07,148.698700,149.944946,145.295288,146.706711,146.706711,48597354
+2005-06-08,146.571579,146.741745,139.139145,139.919922,139.919922,51350398
+2005-06-09,142.502502,144.394394,140.420425,143.298294,143.298294,32849318
+2005-06-10,143.638641,143.783783,140.150146,141.391388,141.391388,25367807
+2005-06-13,140.050049,142.237244,138.398392,141.516510,141.516510,25580794
+2005-06-14,139.434433,140.760757,139.014008,139.314316,139.314316,20163616
+2005-06-15,137.637634,138.788788,133.848846,137.537537,137.537537,41724434
+2005-06-16,137.267273,139.289291,136.671677,138.858856,138.858856,24899875
+2005-06-17,139.639633,140.290283,138.088089,140.290283,140.290283,20847931
+2005-06-20,138.183182,143.978973,136.001007,143.493500,143.493500,42007351
+2005-06-21,144.179184,145.295288,142.627625,144.064056,144.064056,30234335
+2005-06-22,144.979980,146.306305,144.479477,144.794800,144.794800,20927052
+2005-06-23,144.144150,147.552551,143.393387,145.000000,145.000000,28084687
+2005-06-24,145.595596,149.149155,144.934937,148.773773,148.773773,35506858
+2005-06-27,149.599594,152.387390,147.077072,152.202209,152.202209,35570194
+2005-06-28,153.293289,154.779785,151.151154,151.151154,151.151154,38034927
+2005-06-29,151.401398,152.342346,146.221222,146.506500,146.506500,36560803
+2005-06-30,147.317322,149.614609,145.665665,147.222229,147.222229,30158611
+2005-07-01,147.667664,148.268265,144.754761,145.770767,145.770767,18436745
+2005-07-05,146.196198,148.138138,145.260254,148.003006,148.003006,14973012
+2005-07-06,148.798798,148.948944,145.835831,145.905899,145.905899,15984599
+2005-07-07,144.839844,148.048050,144.399399,147.917923,147.917923,21322856
+2005-07-08,148.273270,148.898895,147.172165,148.263260,148.263260,14900285
+2005-07-11,148.348343,148.448441,145.655655,146.821823,146.821823,16763819
+2005-07-12,146.841843,147.347351,145.610611,146.036041,146.036041,11718070
+2005-07-13,146.401398,149.769775,146.196198,149.579575,149.579575,22852924
+2005-07-14,152.822830,153.528534,150.185181,150.595596,150.595596,21314065
+2005-07-15,150.770767,151.851852,150.040039,150.745743,150.745743,16859923
+2005-07-18,150.150146,151.101105,149.024017,149.919922,149.919922,12403184
+2005-07-19,151.201202,155.330338,151.051056,155.105103,155.105103,25217557
+2005-07-20,152.937943,156.461456,151.051056,156.156158,156.156158,28592179
+2005-07-21,157.182175,159.059052,155.760757,157.127121,157.127121,39539221
+2005-07-22,153.338333,154.779785,148.313309,151.351349,151.351349,46726826
+2005-07-25,151.346344,151.796799,147.627625,148.073074,148.073074,19298282
+2005-07-26,147.652649,149.149155,146.191193,148.193192,148.193192,19614166
+2005-07-27,149.019012,149.264267,146.346344,148.613617,148.613617,14421364
+2005-07-28,148.853851,148.853851,146.786789,146.896896,146.896896,11839349
+2005-07-29,146.216217,146.566574,143.638641,144.024017,144.024017,16709873
+2005-08-01,144.204208,146.396393,144.194199,145.950958,145.950958,11313475
+2005-08-02,145.945953,149.909912,145.705704,149.744751,149.744751,14565820
+2005-08-03,149.149155,150.010010,147.947952,148.798798,148.798798,11849339
+2005-08-04,147.922928,149.649643,147.772766,149.014008,149.014008,10462527
+2005-08-05,148.898895,149.404404,145.800797,146.321320,146.321320,11867521
+2005-08-08,146.946945,147.972977,145.390396,145.770767,145.770767,8954636
+2005-08-09,146.126129,146.486481,144.399399,145.930923,145.930923,11547041
+2005-08-10,145.795792,146.311310,142.582581,142.982986,142.982986,13744242
+2005-08-11,143.088089,143.433426,140.450455,142.167160,142.167160,15014770
+2005-08-12,141.821823,145.245239,140.960968,145.005005,145.005005,13158628
+2005-08-15,145.045044,146.531525,142.027023,142.142136,142.142136,16333051
+2005-08-16,142.582581,144.039032,141.811813,142.967972,142.967972,14204182
+2005-08-17,142.897903,143.428421,142.142136,142.692688,142.692688,7758833
+2005-08-18,138.093094,140.390396,137.637634,140.135132,140.135132,23721854
+2005-08-19,140.635635,140.865860,139.949951,140.140137,140.140137,11074714
+2005-08-22,140.760757,140.875870,136.811813,137.142136,137.142136,13612374
+2005-08-23,138.218216,140.010010,137.197205,139.929932,139.929932,11631757
+2005-08-24,138.923920,142.517517,138.363358,141.426422,141.426422,17169014
+2005-08-25,141.416412,142.142136,140.125122,141.436432,141.436432,8744447
+2005-08-26,141.881882,142.652649,141.471466,141.931931,141.931931,7503089
+2005-08-29,141.261261,144.704712,141.261261,144.369370,144.369370,11794194
+2005-08-30,143.838837,144.899902,143.083084,143.778778,143.778778,9574416
+2005-08-31,144.259262,144.394394,142.322327,143.143143,143.143143,10057932
+2005-09-01,143.098099,143.893890,142.642639,143.268265,143.268265,5478716
+2005-09-02,143.398392,145.140137,143.363358,144.369370,144.369370,6862131
+2005-09-06,144.644638,144.839844,143.543549,143.698700,143.698700,8416175
+2005-09-07,143.088089,147.897903,142.782776,147.582581,147.582581,14984001
+2005-09-08,147.562561,149.789795,146.826828,147.842850,147.842850,13213373
+2005-09-09,148.788788,149.699707,148.428421,149.694702,149.694702,8772219
+2005-09-12,151.026031,155.865860,150.650650,155.025024,155.025024,20752227
+2005-09-13,154.654648,157.922928,153.238235,155.996002,155.996002,20579200
+2005-09-14,154.519516,156.796799,150.300293,151.651657,151.651657,22529048
+2005-09-15,149.909912,153.528534,149.104111,151.461456,151.461456,30901468
+2005-09-16,152.162155,152.402405,150.085083,150.250244,150.250244,15144440
+2005-09-19,150.650650,153.153152,150.505508,152.047043,152.047043,11512276
+2005-09-20,153.228226,155.805801,152.767761,154.109116,154.109116,18683298
+2005-09-21,154.359360,157.037033,153.133133,156.106110,156.106110,20219161
+2005-09-22,155.905899,159.769775,155.240234,155.840836,155.840836,25986787
+2005-09-23,156.656662,158.763763,156.451447,157.837845,157.837845,16950632
+2005-09-26,159.909912,160.635635,156.436432,157.297302,157.297302,19769011
+2005-09-27,157.632629,159.364365,156.846848,157.127121,157.127121,13732454
+2005-09-28,157.267273,157.707703,152.952957,153.153152,153.153152,15978805
+2005-09-29,153.493500,155.515518,153.193192,154.964966,154.964966,11216372
+2005-09-30,157.267273,158.908905,156.301300,158.388382,158.388382,18284297
+2005-10-03,156.971970,160.215210,156.551559,159.499496,159.499496,18302279
+2005-10-04,160.135132,160.800797,155.525528,155.655655,155.655655,18270311
+2005-10-05,156.501495,157.607605,154.154160,155.510513,155.510513,16640143
+2005-10-06,157.227234,157.397400,155.200195,156.531525,156.531525,15971612
+2005-10-07,157.552551,158.493500,155.425430,156.651657,156.651657,13527059
+2005-10-10,156.811813,157.567566,154.729736,155.480484,155.480484,11133256
+2005-10-11,155.460464,156.481476,152.582581,153.203201,153.203201,17068115
+2005-10-12,152.752747,153.748749,149.649643,150.635635,150.635635,18593788
+2005-10-13,151.151154,151.151154,145.485489,148.868866,148.868866,21114265
+2005-10-14,150.100098,150.265259,146.416412,148.218216,148.218216,17021162
+2005-10-17,148.898895,152.752747,147.427429,152.652649,152.652649,15118267
+2005-10-18,152.632629,154.134140,151.521515,151.791794,151.791794,14141444
+2005-10-19,152.152145,155.090088,152.132126,154.504501,154.504501,14007379
+2005-10-20,155.150146,155.720718,150.755753,151.751755,151.751755,27795577
+2005-10-21,173.073074,173.388382,166.666672,170.120117,170.120117,45739015
+2005-10-24,171.856857,174.824829,171.266266,174.499496,174.499496,18844537
+2005-10-25,173.063065,173.873871,171.601608,173.628632,173.628632,13742843
+2005-10-26,173.313309,178.178177,173.268265,177.897903,177.897903,17797185
+2005-10-27,178.478485,178.723724,176.016022,176.706711,176.706711,10258531
+2005-10-28,177.812820,179.654648,177.687683,179.264267,179.264267,11795193
+2005-10-31,180.300293,187.562561,179.934937,186.256256,186.256256,28657114
+2005-11-01,186.116119,192.142136,184.689697,189.879883,189.879883,32679488
+2005-11-02,191.041046,192.692688,188.773773,190.030029,190.030029,21109669
+2005-11-03,191.396393,193.483490,190.880875,193.168167,193.168167,14881903
+2005-11-04,195.185181,196.091095,192.917923,195.410416,195.410416,17632150
+2005-11-07,197.747742,198.933929,196.271271,197.712708,197.712708,19163817
+2005-11-08,197.322327,197.992996,194.484482,195.145142,195.145142,15779205
+2005-11-09,193.528534,194.339340,189.204208,189.764771,189.764771,20912866
+2005-11-10,189.369370,195.870865,188.903900,195.745743,195.745743,18239143
+2005-11-11,197.757751,198.648651,194.619614,195.395401,195.395401,14113672
+2005-11-14,196.256256,199.309311,195.960968,198.683685,198.683685,15600184
+2005-11-15,197.387390,198.698700,195.670670,196.596603,196.596603,17232550
+2005-11-16,198.298294,199.624619,197.252258,199.274277,199.274277,17373010
+2005-11-17,201.101105,202.107101,199.964966,201.926926,201.926926,18405976
+2005-11-18,201.946945,202.452454,200.125122,200.305298,200.305298,14037149
+2005-11-21,199.784790,205.195190,196.941940,204.884888,204.884888,20649530
+2005-11-22,204.529526,208.863861,203.318314,208.443436,208.443436,19172808
+2005-11-23,208.728729,212.572571,208.098099,211.641647,211.641647,20149830
+2005-11-25,213.103104,214.589584,212.862869,214.524521,214.524521,9670520
+2005-11-28,215.125122,215.835831,211.431427,211.951950,211.951950,21994783
+2005-11-29,212.442444,213.413406,201.271271,201.971970,201.971970,42948608
+2005-11-30,202.332336,204.429428,197.977982,202.657654,202.657654,31162007
+2005-12-01,204.804810,207.927933,204.349350,207.252258,207.252258,19470310
+2005-12-02,208.678680,209.974976,207.137131,209.059052,209.059052,15071913
+2005-12-05,208.708710,208.958954,202.342346,203.128128,203.128128,20558221
+2005-12-06,204.554550,208.413406,201.051056,202.472473,202.472473,30220349
+2005-12-07,203.283279,203.553558,199.704712,202.312317,202.312317,23308468
+2005-12-08,202.852859,205.530533,201.521515,205.530533,205.530533,17802180
+2005-12-09,207.707703,208.098099,204.484482,204.804810,204.804810,15271513
+2005-12-12,207.522522,207.812820,205.180176,206.511505,206.511505,13886300
+2005-12-13,206.456451,209.209213,206.026031,208.953949,208.953949,16311272
+2005-12-14,208.728729,210.075073,207.952957,209.689697,209.689697,13247539
+2005-12-15,209.764771,211.781784,208.458466,211.486481,211.486481,12079508
+2005-12-16,212.882889,216.466461,211.586594,215.290283,215.290283,32628339
+2005-12-19,216.316315,223.328323,210.265259,212.512512,212.512512,43829726
+2005-12-20,214.144150,216.316315,212.547546,215.085083,215.085083,20149231
+2005-12-21,216.991989,218.648651,210.565567,213.378372,213.378372,22421356
+2005-12-22,216.101105,216.646652,213.178177,216.236237,216.236237,15078107
+2005-12-23,216.291290,216.466461,214.604599,215.680679,215.680679,9181010
+2005-12-27,216.146149,216.146149,211.591599,212.532532,212.532532,13392194
+2005-12-28,212.382385,214.104111,210.840836,213.558563,213.558563,14221564
+2005-12-29,214.204208,214.579575,209.794800,210.285278,210.285278,13877708
+2005-12-30,208.843842,209.314316,207.077072,207.637634,207.637634,15159026
+2006-01-03,211.471466,218.053055,209.319321,217.832840,217.832840,26216158
+2006-01-04,222.172165,224.704712,220.095093,222.842850,222.842850,30542227
+2006-01-05,223.223221,226.001007,220.970978,225.845840,225.845840,21594983
+2006-01-06,228.663666,235.485489,226.846848,233.063065,233.063065,35478286
+2006-01-09,233.438431,236.936935,230.700699,233.683685,233.683685,25558216
+2006-01-10,232.442444,235.360367,231.251251,235.115112,235.115112,18176006
+2006-01-11,235.870865,237.792786,234.824829,236.051056,236.051056,17996785
+2006-01-12,237.097092,237.732727,230.980988,232.047043,232.047043,20230349
+2006-01-13,232.387390,233.678680,231.036041,233.358353,233.358353,15297887
+2006-01-17,231.761765,235.185181,231.496490,233.788788,233.788788,16524059
+2006-01-18,223.873871,228.908905,221.846848,222.677673,222.677673,40930429
+2006-01-19,225.810806,226.971970,216.716721,218.443436,218.443436,29045525
+2006-01-20,219.569565,220.235229,197.567566,199.929932,199.929932,82151167
+2006-01-23,203.893890,214.409409,203.068069,213.963959,213.963959,45437317
+2006-01-24,218.233231,222.697693,217.457458,221.736740,221.736740,30898271
+2006-01-25,225.855850,227.342346,214.824829,216.716721,216.716721,37442120
+2006-01-26,219.989990,220.215210,211.991989,217.352356,217.352356,25826348
+2006-01-27,217.717712,219.329330,214.704712,216.961960,216.961960,16887496
+2006-01-30,214.829834,216.856857,212.712708,213.623627,213.623627,17160622
+2006-01-31,215.500504,220.020020,212.197205,216.546555,216.546555,44087868
+2006-02-01,194.709717,201.201202,193.953949,201.091095,201.091095,54190755
+2006-02-02,202.112106,203.453445,198.188187,198.218216,198.218216,23591785
+2006-02-03,197.007004,197.147141,186.471466,190.965973,190.965973,36527036
+2006-02-06,192.847855,195.145142,189.969971,192.742737,192.742737,17862919
+2006-02-07,191.686691,192.042038,181.856857,184.144150,184.144150,33227140
+2006-02-08,184.424423,185.530533,177.512512,184.724731,184.724731,41566592
+2006-02-09,185.785782,187.387390,178.233231,179.564560,179.564560,23800975
+2006-02-10,181.156158,182.432434,176.746750,181.486481,181.486481,30416553
+2006-02-13,173.493500,175.475479,171.116119,173.023026,173.023026,39396164
+2006-02-14,172.837845,176.021027,171.371368,171.831833,171.831833,29278692
+2006-02-15,170.805801,173.173172,169.084091,171.361359,171.361359,25868106
+2006-02-16,173.008011,183.683685,172.417419,183.413406,183.413406,42588369
+2006-02-17,185.115112,186.256256,181.991989,184.559555,184.559555,28611760
+2006-02-21,183.403397,186.956955,182.737732,183.478485,183.478485,17354628
+2006-02-22,183.758759,184.659653,182.112106,182.927933,182.927933,12939448
+2006-02-23,182.987991,190.810806,182.877884,189.224228,189.224228,25078097
+2006-02-24,188.838837,190.225220,186.931931,188.888885,188.888885,12955631
+2006-02-27,190.825821,196.046051,190.330338,195.385391,195.385391,20403976
+2006-02-28,196.796799,198.968964,169.424423,181.491486,181.491486,78796325
+2006-03-01,184.464462,184.909912,180.830826,182.582581,182.582581,24098278
+2006-03-02,182.322327,190.740738,181.281281,188.413406,188.413406,36623939
+2006-03-03,192.342346,193.813812,188.068069,189.279282,189.279282,23900076
+2006-03-06,190.645645,191.891891,183.753754,184.234238,184.234238,17861521
+2006-03-07,182.692688,184.409409,179.254257,182.407410,182.407410,20736842
+2006-03-08,177.142136,180.195190,175.445450,177.117111,177.117111,23467709
+2006-03-09,177.872879,179.444443,170.920914,171.671677,171.671677,27792979
+2006-03-10,171.921921,172.422424,165.940948,168.918915,168.918915,38612549
+2006-03-13,170.635635,173.223221,167.892899,168.698700,168.698700,27257515
+2006-03-14,168.738739,176.361359,166.476471,175.755753,175.755753,36864499
+2006-03-15,175.560562,176.326324,170.435440,172.422424,172.422424,25512062
+2006-03-16,174.479477,174.549545,169.119125,169.554550,169.554550,20013367
+2006-03-17,169.569565,171.061066,167.632629,170.065063,170.065063,17086297
+2006-03-20,171.341339,175.220215,170.940948,174.269272,174.269272,20794385
+2006-03-21,175.180176,176.006012,169.709717,170.130127,170.130127,19642538
+2006-03-22,170.045044,172.222229,168.918915,170.280273,170.280273,15176808
+2006-03-23,171.346344,173.048050,170.270264,171.116119,171.116119,14854531
+2006-03-24,184.494492,185.230225,181.436432,183.083084,183.083084,30330839
+2006-03-27,183.728729,186.041046,182.682678,185.030029,185.030029,14033353
+2006-03-28,186.041046,189.119125,185.770767,188.788788,188.788788,17873708
+2006-03-29,190.160156,199.699707,189.944946,197.687683,197.687683,38016945
+2006-03-30,194.789795,196.946945,191.996994,194.414413,194.414413,29393977
+2006-03-31,194.564560,196.131134,192.207214,195.195190,195.195190,72969757
+2006-04-03,194.959961,196.431427,194.159164,195.045044,195.045044,16229155
+2006-04-04,195.145142,202.652649,194.264267,202.372375,202.372375,31399969
+2006-04-05,204.304306,207.492493,201.611618,204.199203,204.199203,26794179
+2006-04-06,203.448441,207.152145,202.917923,205.795792,205.795792,17179803
+2006-04-07,206.411407,206.631638,202.212219,203.283279,203.283279,14037748
+2006-04-10,203.743744,208.793793,202.827835,208.398392,208.398392,18621560
+2006-04-11,208.418411,209.759766,203.313309,205.035034,205.035034,22192186
+2006-04-12,204.704712,205.870865,202.797791,204.679688,204.679688,12021966
+2006-04-13,204.519516,205.085083,200.450455,201.281281,201.281281,13092694
+2006-04-17,201.926926,206.456451,200.620621,203.613617,203.613617,16502481
+2006-04-18,204.169174,205.120117,200.950958,202.322327,202.322327,16258925
+2006-04-19,206.491486,207.027023,203.568573,205.455460,205.455460,13549837
+2006-04-20,205.710709,208.208206,204.304306,207.707703,207.707703,24518457
+2006-04-21,224.674683,225.585587,218.303299,218.768768,218.768768,45057497
+2006-04-24,219.919922,222.572571,218.478485,220.470474,220.470474,17655127
+2006-04-25,220.035034,220.740738,213.213211,213.793793,213.793793,19118862
+2006-04-26,214.084091,215.235229,211.976974,213.198196,213.198196,14541044
+2006-04-27,211.666672,213.668671,209.904907,210.225220,210.225220,16659124
+2006-04-28,209.524521,213.078079,208.358353,209.179184,209.179184,14827757
+2006-05-01,209.444443,209.929932,199.474472,199.649643,199.649643,20701678
+2006-05-02,200.740738,201.446442,194.394394,197.597595,197.597595,26182391
+2006-05-03,198.373367,200.950958,195.635635,197.282288,197.282288,16128256
+2006-05-04,197.712708,199.634628,196.301300,197.572571,197.572571,9294696
+2006-05-05,198.998993,200.540543,196.086090,197.347351,197.347351,12117870
+2006-05-08,197.752747,198.758759,195.220215,197.587585,197.587585,10226963
+2006-05-09,198.048050,204.704712,197.072067,204.604599,204.604599,18262919
+2006-05-10,204.359360,206.061066,201.131134,201.691696,201.691696,12362026
+2006-05-11,201.911911,202.557556,192.682678,193.693695,193.693695,17767814
+2006-05-12,191.961960,192.627625,186.961960,187.252258,187.252258,20155025
+2006-05-15,188.153152,190.265259,184.309311,188.288284,188.288284,17163020
+2006-05-16,188.183182,188.618622,185.130127,185.835831,185.835831,12969218
+2006-05-17,185.490494,190.110107,185.295288,187.437439,187.437439,21266312
+2006-05-18,189.579575,191.096100,185.540543,185.680679,185.680679,11658330
+2006-05-19,186.826828,187.437439,180.465469,185.195190,185.195190,22773604
+2006-05-22,184.109116,186.701706,182.807816,185.660660,185.660660,17191591
+2006-05-23,187.292297,192.132126,186.966965,187.977982,187.977982,17948034
+2006-05-24,188.863861,191.911911,185.990997,190.815811,190.815811,19088492
+2006-05-25,189.729736,191.691696,186.341339,191.686691,191.686691,16372811
+2006-05-26,192.467468,193.133133,190.205200,190.865860,190.865860,7326666
+2006-05-30,189.329330,190.690689,185.910904,186.156158,186.156158,8623368
+2006-05-31,187.087082,189.314316,183.573578,186.096100,186.096100,15946637
+2006-06-01,186.956955,191.686691,185.985992,191.501495,191.501495,12543444
+2006-06-02,193.613617,193.733734,188.913910,189.909912,189.909912,12760027
+2006-06-05,188.278275,190.915909,187.262268,187.407410,187.407410,11105883
+2006-06-06,188.478485,195.195190,188.338333,195.190186,195.190186,20499080
+2006-06-07,196.816818,197.627625,193.443436,193.448441,193.448441,17804777
+2006-06-08,194.069077,197.332336,189.484482,196.846848,196.846848,20698281
+2006-06-09,196.291290,197.912918,192.867874,193.478485,193.478485,12302685
+2006-06-12,194.364365,195.440445,190.690689,190.960968,190.960968,10028162
+2006-06-13,190.640640,193.693695,189.249252,193.453445,193.453445,15302882
+2006-06-14,195.110107,195.745743,189.449448,192.387390,192.387390,15528456
+2006-06-15,193.503510,196.321320,191.691696,195.695694,195.695694,13557829
+2006-06-16,194.744751,195.660660,194.194199,195.545547,195.545547,10598591
+2006-06-19,195.620621,197.597595,193.683685,194.264267,194.264267,15250934
+2006-06-20,194.209213,196.131134,193.448441,193.778778,193.778778,8071720
+2006-06-21,195.725723,202.202209,195.070068,201.266266,201.266266,17471311
+2006-06-22,200.990997,203.203201,194.194199,200.175171,200.175171,11811976
+2006-06-23,201.581589,205.080078,200.570572,202.632629,202.632629,10618970
+2006-06-26,203.578583,204.354355,201.826828,202.312317,202.312317,7095298
+2006-06-27,203.058060,204.204208,200.705704,201.361359,201.361359,8205986
+2006-06-28,202.207214,203.443436,200.765762,203.258255,203.258255,7413579
+2006-06-29,204.199203,209.309311,203.113113,209.114120,209.114120,13303084
+2006-06-30,208.008011,209.874878,206.371368,209.874878,209.874878,12503484
+2006-07-03,210.230225,212.097092,209.934937,211.811813,211.811813,4309087
+2006-07-05,210.970978,211.611618,208.028030,210.940948,210.940948,9961229
+2006-07-06,211.901901,212.902908,211.201202,211.806808,211.806808,7366826
+2006-07-07,213.238235,214.159164,208.148148,210.435440,210.435440,12071716
+2006-07-10,211.931931,212.827835,208.398392,209.309311,209.309311,8863927
+2006-07-11,209.464462,212.737732,206.721725,212.492493,212.492493,11930657
+2006-07-12,211.256256,211.581589,208.573578,208.833832,208.833832,9803587
+2006-07-13,207.207214,209.379379,203.618622,204.619614,204.619614,13835151
+2006-07-14,205.370377,205.950958,199.504501,201.951950,201.951950,15089096
+2006-07-17,202.517517,205.705704,202.062057,204.149155,204.149155,11612176
+2006-07-18,205.080078,205.490494,199.069077,201.726730,201.726730,17056526
+2006-07-19,197.702698,200.770767,197.527527,199.699707,199.699707,17019963
+2006-07-20,202.342346,202.422424,193.023026,193.753754,193.753754,25052323
+2006-07-21,193.263260,196.071075,189.034027,195.250244,195.250244,23485691
+2006-07-24,196.606613,197.142136,190.795792,195.645645,195.645645,16156028
+2006-07-25,192.702698,195.850845,192.092087,194.874878,194.874878,11510678
+2006-07-26,194.294296,196.151154,191.691696,192.942947,192.942947,11052736
+2006-07-27,193.878876,193.938934,189.164169,191.391388,191.391388,11270918
+2006-07-28,191.191193,194.974976,191.056061,194.254257,194.254257,8159033
+2006-07-31,194.194199,194.779785,191.846848,193.493500,193.493500,9181409
+2006-08-01,192.747742,193.078079,187.942947,187.942947,187.942947,10915474
+2006-08-02,187.987991,188.773773,182.782776,183.798798,183.798798,14181404
+2006-08-03,182.672668,189.144150,181.861862,187.882889,187.882889,12641346
+2006-08-04,189.969971,190.530533,186.061066,187.112106,187.112106,10180210
+2006-08-07,185.935944,190.055054,185.760757,189.164169,189.164169,7885906
+2006-08-08,191.601608,192.442444,189.734741,190.690689,190.690689,11474914
+2006-08-09,191.591599,192.532532,188.368362,188.658661,188.658661,8613378
+2006-08-10,187.127121,189.024017,186.416412,187.287292,187.287292,8515276
+2006-08-11,187.387390,187.827835,184.184189,184.434433,184.434433,7525467
+2006-08-14,185.935944,187.752747,184.519516,184.899902,184.899902,9926663
+2006-08-15,187.242249,191.026031,186.486481,190.675674,190.675674,13383004
+2006-08-16,191.931931,194.419418,191.251251,194.054047,194.054047,11694694
+2006-08-17,193.388382,195.195190,192.152145,193.093094,193.093094,10150240
+2006-08-18,193.348343,193.738739,190.565567,191.871872,191.871872,9894496
+2006-08-21,189.239243,189.689697,187.797791,188.838837,188.838837,8038553
+2006-08-22,189.054047,189.819824,187.607605,189.334335,189.334335,8319872
+2006-08-23,189.009003,189.324326,186.516510,186.901901,186.901901,7277315
+2006-08-24,187.407410,188.388382,186.316315,187.052048,187.052048,6958035
+2006-08-25,186.726730,187.847855,186.436432,186.816818,186.816818,4928467
+2006-08-28,187.992996,190.665665,187.687683,190.665665,190.665665,8319672
+2006-08-29,190.580582,191.351349,188.788788,189.664658,189.664658,8911080
+2006-08-30,189.794800,192.517517,189.444443,190.565567,190.565567,8080711
+2006-08-31,190.935944,191.266266,189.289291,189.454453,189.454453,5913880
+2006-09-01,190.685684,190.830826,188.783783,189.489487,189.489487,5340454
+2006-09-05,190.125122,192.892899,188.908905,192.372375,192.372375,8140451
+2006-09-06,191.241241,191.786789,190.020020,190.260254,190.260254,7440752
+2006-09-07,189.884888,191.066071,188.888885,189.434433,189.434433,7676316
+2006-09-08,188.548553,190.585587,188.548553,189.114120,189.114120,6160633
+2006-09-11,189.319321,192.537537,189.074081,192.237244,192.237244,9049342
+2006-09-12,192.692688,196.561569,192.632629,196.146149,196.146149,10873516
+2006-09-13,197.772766,203.583588,197.747742,203.488495,203.488495,19516864
+2006-09-14,202.352356,203.343338,201.166168,202.192184,202.192184,10721468
+2006-09-15,203.943939,205.230225,203.573578,205.145142,205.145142,15660724
+2006-09-18,205.205200,209.554550,204.939941,207.552551,207.552551,14199187
+2006-09-19,207.937943,207.952957,196.566574,202.107101,202.107101,28557214
+2006-09-20,203.753754,203.898895,197.507507,198.698700,198.698700,18277304
+2006-09-21,200.350357,204.429428,200.130127,203.628632,203.628632,21362816
+2006-09-22,202.692688,203.928925,200.880875,202.092087,202.092087,9289901
+2006-09-25,202.992996,204.929932,201.451447,202.192184,202.192184,11463125
+2006-09-26,202.952957,204.044037,201.086090,203.638641,203.638641,10568221
+2006-09-27,203.353348,205.815811,201.386383,201.661667,201.661667,11741647
+2006-09-28,202.242249,203.693695,200.470474,201.991989,201.991989,10204585
+2006-09-29,202.767761,203.013016,200.905899,201.151154,201.151154,6615178
+2006-10-02,201.151154,203.203201,200.600601,200.920914,200.920914,7296496
+2006-10-03,200.845840,203.433426,199.294296,202.222229,202.222229,10918471
+2006-10-04,202.687683,208.093094,201.726730,208.058060,208.058060,13310276
+2006-10-05,207.557556,209.329330,205.635635,206.111115,206.111115,11568020
+2006-10-06,205.315308,211.166168,205.080078,210.460464,210.460464,14658327
+2006-10-09,212.612610,216.191193,211.921921,214.714722,214.714722,15151433
+2006-10-10,215.996002,219.144150,211.406403,213.538544,213.538544,19557623
+2006-10-11,212.722717,215.170166,212.092087,213.463470,213.463470,11259529
+2006-10-12,214.494492,215.055054,212.212219,213.933929,213.933929,9678312
+2006-10-13,214.094101,214.964966,212.992996,213.863861,213.863861,7237755
+2006-10-16,214.064056,214.814819,210.880875,211.086090,211.086090,8630161
+2006-10-17,210.360367,212.087082,208.558563,210.530533,210.530533,10411578
+2006-10-18,211.706711,212.587585,208.958954,209.864868,209.864868,12022565
+2006-10-19,210.325317,214.964966,209.994995,213.243240,213.243240,22983993
+2006-10-20,229.724731,230.280273,227.022018,230.065063,230.065063,23272504
+2006-10-23,231.371368,242.562561,230.415421,240.630630,240.630630,30178791
+2006-10-24,238.378372,239.169174,235.940948,236.891891,236.891891,17303080
+2006-10-25,238.983978,244.494492,237.792786,243.543549,243.543549,18356625
+2006-10-26,244.084091,246.226227,242.342346,242.792786,242.792786,14049337
+2006-10-27,242.192184,242.862869,236.481476,237.837845,237.837845,13194792
+2006-10-30,237.647644,240.470474,235.240234,238.523529,238.523529,13113074
+2006-10-31,239.269272,241.321320,237.157150,238.433426,238.433426,12558229
+2006-11-01,239.619614,239.804810,232.862869,233.983978,233.983978,10841747
+2006-11-02,233.983978,237.102097,233.423416,235.190186,235.190186,10462927
+2006-11-03,236.351349,237.112106,232.762756,236.136139,236.136139,9805585
+2006-11-06,237.122116,240.070068,236.401398,238.713715,238.713715,9973017
+2006-11-07,238.713715,239.749756,236.121124,236.521515,236.521515,9784406
+2006-11-08,235.410416,241.111115,234.534531,237.737732,237.737732,15914070
+2006-11-09,238.488495,239.984985,236.166168,236.551559,236.551559,9748642
+2006-11-10,237.127121,237.597595,235.380386,237.012009,237.012009,5587807
+2006-11-13,237.687683,240.825821,237.307312,240.755753,240.755753,8675116
+2006-11-14,240.590591,245.220215,240.490494,244.894897,244.894897,14432353
+2006-11-15,246.961960,250.175171,246.211212,246.211212,246.211212,16724659
+2006-11-16,247.747742,249.089096,246.526520,248.198196,248.198196,10175015
+2006-11-17,246.871872,250.080078,246.746750,249.644638,249.644638,11010978
+2006-11-20,249.449448,249.449448,246.571579,247.772766,247.772766,10238751
+2006-11-21,248.518524,255.255249,248.163162,255.080078,255.080078,16838145
+2006-11-22,255.740738,256.756744,253.143143,254.259262,254.259262,8992399
+2006-11-24,252.502502,254.003998,252.252258,252.752747,252.752747,3461935
+2006-11-27,250.935944,251.141144,242.617615,242.617615,242.617615,14634751
+2006-11-28,240.805801,245.175171,238.753754,244.994995,244.994995,15579605
+2006-11-29,247.367371,247.617615,241.366364,242.567566,242.567566,12617969
+2006-11-30,242.337341,245.445450,241.016022,242.647644,242.647644,11143845
+2006-12-01,243.233231,244.439438,239.489487,240.640640,240.640640,11251537
+2006-12-04,241.741745,243.958954,239.914917,242.667664,242.667664,9790000
+2006-12-05,243.943939,244.964966,242.687683,243.743744,243.743744,8197794
+2006-12-06,243.723724,246.446442,242.502502,244.599594,244.599594,8891699
+2006-12-07,245.360367,246.146149,241.451447,241.561569,241.561569,9319271
+2006-12-08,241.211212,244.544540,240.240234,242.297302,242.297302,7941850
+2006-12-11,242.702698,244.694702,242.142136,242.207214,242.207214,6520273
+2006-12-12,242.167160,243.423416,240.380386,241.131134,241.131134,8353638
+2006-12-13,242.587585,242.992996,238.748749,239.734741,239.734741,9314876
+2006-12-14,240.365372,242.117111,238.868866,241.301300,241.301300,9488302
+2006-12-15,241.561569,242.297302,240.160156,240.390396,240.390396,10371218
+2006-12-18,241.496490,241.611618,230.590591,231.631638,231.631638,16017167
+2006-12-19,231.091095,234.889893,229.479477,234.549545,234.549545,13160826
+2006-12-20,235.235229,235.985992,231.396393,231.681686,231.681686,8726864
+2006-12-21,232.322327,232.857864,226.396393,228.328323,228.328323,13892693
+2006-12-22,228.978973,229.549545,226.591599,228.018021,228.018021,7968623
+2006-12-26,228.488495,229.964966,227.522522,228.993988,228.993988,4144451
+2006-12-27,230.230225,234.274277,229.779785,234.249252,234.249252,8454537
+2006-12-28,233.793793,234.524521,231.356354,231.511505,231.511505,6226168
+2006-12-29,231.281281,232.467468,230.160156,230.470474,230.470474,5113282
+2007-01-03,233.233231,238.568573,230.785782,234.029022,234.029022,15397587
+2007-01-04,234.734741,242.217224,234.409409,241.871872,241.871872,15759425
+2007-01-05,241.491486,243.993988,239.294296,243.838837,243.838837,13730456
+2007-01-08,244.089096,245.180176,241.341339,242.032028,242.032028,9499291
+2007-01-09,242.967972,244.369370,240.840836,242.992996,242.992996,10752037
+2007-01-10,242.457458,247.022018,241.261261,244.974976,244.974976,11925063
+2007-01-11,248.848846,251.126129,248.338333,250.110107,250.110107,14401984
+2007-01-12,251.246246,252.752747,250.250244,252.752747,252.752747,8938453
+2007-01-16,254.029022,256.756744,251.901901,252.392395,252.392395,15122662
+2007-01-17,251.946945,254.139145,247.437439,248.888885,248.888885,13384802
+2007-01-18,247.507507,248.488495,243.958954,244.159164,244.159164,11852136
+2007-01-19,244.234238,245.625626,243.613617,245.120117,245.120117,9946643
+2007-01-22,246.496490,246.571579,239.489487,240.660660,240.660660,10797791
+2007-01-23,240.635635,242.617615,238.883881,239.764771,239.764771,9321669
+2007-01-24,242.467468,250.020020,241.886887,249.784790,249.784790,12106481
+2007-01-25,250.750748,252.502502,243.073074,244.289291,244.289291,12724263
+2007-01-26,245.710709,249.199203,243.758759,248.168167,248.168167,10982007
+2007-01-29,249.249252,249.624619,245.495499,246.481476,246.481476,9541849
+2007-01-30,247.247253,249.249252,245.855850,247.407410,247.407410,8352639
+2007-01-31,248.493500,252.752747,248.003006,251.001007,251.001007,24387788
+2007-02-01,253.253250,253.258255,241.006012,241.116119,241.116119,31286083
+2007-02-02,241.546555,242.742737,239.144150,240.990997,240.990997,12560427
+2007-02-05,238.988983,239.239243,233.328323,233.813812,233.813812,14399386
+2007-02-06,234.284286,236.886887,233.863861,235.975983,235.975983,10633156
+2007-02-07,237.147141,237.412415,234.624619,235.240234,235.240234,8231360
+2007-02-08,234.259262,237.112106,232.807816,235.750748,235.750748,8145247
+2007-02-09,236.061066,236.576584,230.980988,231.176178,231.176178,9707483
+2007-02-12,230.570572,231.426422,227.737732,229.374374,229.374374,11497491
+2007-02-13,229.804810,231.621628,228.858856,229.779785,229.779785,8117075
+2007-02-14,230.230225,234.799805,229.839844,233.198196,233.198196,11386202
+2007-02-15,233.233231,233.298294,230.590591,230.965973,230.965973,8076715
+2007-02-16,231.631638,235.310303,231.261261,235.205200,235.205200,12341646
+2007-02-20,234.469467,236.611618,232.587585,236.286285,236.286285,8127065
+2007-02-21,235.155151,239.579575,234.104111,238.168167,238.168167,11269919
+2007-02-22,239.584579,242.362366,237.432434,238.163162,238.163162,11476312
+2007-02-23,238.113113,238.713715,234.134140,235.545547,235.545547,7757435
+2007-02-26,236.651657,237.862869,232.107101,232.697693,232.697693,7931860
+2007-02-27,227.727722,230.130127,223.808807,224.609604,224.609604,18606974
+2007-02-28,225.430435,227.062057,221.741745,224.949951,224.949951,16048535
+2007-03-01,221.556564,226.436432,220.220215,224.339340,224.339340,17353030
+2007-03-02,222.777771,224.574570,219.559555,219.559555,219.559555,13154033
+2007-03-05,218.728729,222.972977,218.718719,220.695694,220.695694,12697490
+2007-03-06,223.958954,229.729736,223.913910,229.003998,229.003998,15052333
+2007-03-07,231.576584,231.801804,227.372375,228.048050,228.048050,13055132
+2007-03-08,229.839844,232.982986,227.277283,227.587585,227.587585,10714874
+2007-03-09,229.229233,229.429428,225.275269,226.706711,226.706711,9945445
+2007-03-12,226.511505,227.852859,225.780777,227.602600,227.602600,6923869
+2007-03-13,225.280273,226.191193,221.636642,221.736740,221.736740,12741845
+2007-03-14,221.836838,224.554550,219.719727,224.224228,224.224228,16017766
+2007-03-15,224.154160,225.135132,222.192184,223.318314,223.318314,7880512
+2007-03-16,223.048050,223.573578,220.165161,220.645645,220.645645,11306882
+2007-03-19,221.846848,224.474472,220.535538,223.838837,223.838837,10385005
+2007-03-20,223.118118,224.024017,222.022018,222.862869,222.862869,6836157
+2007-03-21,222.872879,228.513519,222.827835,228.503510,228.503510,11585003
+2007-03-22,228.033035,231.316315,226.491486,231.251251,231.251251,11350039
+2007-03-23,230.955963,231.926926,228.768768,231.146149,231.146149,8214377
+2007-03-26,230.505508,232.732727,228.038040,232.732727,232.732727,9411179
+2007-03-27,232.007004,232.847855,230.400406,232.042038,232.042038,7474918
+2007-03-28,231.166168,232.952957,230.305298,231.171173,231.171173,9174017
+2007-03-29,232.507507,233.233231,227.727722,230.690689,230.690689,7969023
+2007-03-30,231.281281,231.931931,228.298294,229.309311,229.309311,6753640
+2007-04-02,229.109116,229.494492,226.286285,229.494492,229.494492,6890103
+2007-04-03,232.257263,237.362366,232.232239,236.536530,236.536530,12990596
+2007-04-04,236.306305,236.736740,235.025024,235.745743,235.745743,7550042
+2007-04-05,235.885880,236.281281,235.045044,235.990997,235.990997,5426168
+2007-04-09,236.726730,236.736740,233.028030,234.339340,234.339340,6118076
+2007-04-10,233.778778,235.630630,232.812820,233.483490,233.483490,5952641
+2007-04-11,233.263260,234.934937,231.536530,232.497498,232.497498,7616376
+2007-04-12,232.232239,234.234238,231.351349,233.928925,233.928925,5410384
+2007-04-13,234.459457,234.619614,231.911911,233.378372,233.378372,5584010
+2007-04-16,234.464462,238.733734,234.309311,237.372375,237.372375,10145644
+2007-04-17,237.137131,238.433426,236.036041,236.636642,236.636642,6413780
+2007-04-18,235.865860,240.190186,235.000000,238.243240,238.243240,11329659
+2007-04-19,237.487488,241.216217,235.030029,236.061066,236.061066,21997181
+2007-04-20,245.505508,246.496490,241.251251,241.481476,241.481476,24298677
+2007-04-23,240.290283,242.742737,239.369370,239.779785,239.779785,11337851
+2007-04-24,239.544540,240.230225,238.013016,239.003998,239.003998,7382011
+2007-04-25,240.240234,240.925919,238.293289,239.234238,239.234238,7925666
+2007-04-26,239.289291,242.467468,238.793793,240.830826,240.830826,8241550
+2007-04-27,240.275269,241.441437,239.404404,239.744751,239.744751,5845549
+2007-04-30,239.814819,240.915909,235.925919,235.925919,235.925919,7275118
+2007-05-01,236.331329,236.641647,232.317322,234.734741,234.734741,7309084
+2007-05-02,234.559555,235.775772,233.098099,233.123123,233.123123,6119275
+2007-05-03,233.343338,237.272278,232.877884,236.851852,236.851852,7181212
+2007-05-04,235.295288,237.657654,233.173172,235.795792,235.795792,7892100
+2007-05-07,236.306305,236.646652,233.468475,233.868866,233.868866,6034160
+2007-05-08,233.298294,234.319321,232.597595,233.638641,233.638641,5804390
+2007-05-09,233.308304,236.101105,232.172165,234.859863,234.859863,7772020
+2007-05-10,233.753754,234.979980,230.740738,230.965973,230.965973,7365227
+2007-05-11,231.146149,233.733734,230.730728,233.603607,233.603607,5882312
+2007-05-14,232.972977,233.988983,230.230225,231.121124,231.121124,7737655
+2007-05-15,231.211212,231.501495,228.933929,229.229233,229.229233,8229762
+2007-05-16,231.231232,236.806808,229.739746,236.541534,236.541534,13095292
+2007-05-17,236.466461,237.847855,235.640640,235.715714,235.715714,9311879
+2007-05-18,236.251251,236.586594,235.110107,235.395401,235.395401,7384408
+2007-05-21,235.000000,239.839844,233.593597,235.535538,235.535538,12306281
+2007-05-22,236.736740,239.744751,236.736740,238.168167,238.168167,7670322
+2007-05-23,240.650650,241.946945,237.112106,237.222229,237.222229,10110280
+2007-05-24,237.812820,239.839844,235.985992,237.402405,237.402405,8338853
+2007-05-25,240.090088,242.717712,238.873871,242.001999,242.001999,10686303
+2007-05-29,242.742737,246.146149,242.242249,243.798798,243.798798,10425564
+2007-05-30,242.492493,249.669662,241.741745,249.549545,249.549545,14477108
+2007-05-31,250.530533,254.644638,248.778778,249.204208,249.204208,17830751
+2007-06-01,250.750748,252.762756,249.214218,250.450455,250.450455,9588402
+2007-06-04,249.204208,255.510513,249.044037,253.788788,253.788788,14187798
+2007-06-05,255.130127,259.759766,253.558563,259.679688,259.679688,20873306
+2007-06-06,258.633636,260.650665,257.887878,259.384369,259.384369,15757627
+2007-06-07,260.135132,263.513519,256.511505,257.787781,257.787781,21239739
+2007-06-08,258.358368,260.080078,254.984985,258.002991,258.002991,12703684
+2007-06-11,257.267273,259.384369,255.255249,255.925919,255.925919,9286105
+2007-06-12,254.609604,256.091095,251.836838,252.637634,252.637634,12826161
+2007-06-13,253.798798,254.524521,249.594589,252.872879,252.872879,14053932
+2007-06-14,252.942947,253.193192,251.101105,251.671677,251.671677,9233158
+2007-06-15,254.349350,254.754761,250.865860,253.198196,253.198196,12335852
+2007-06-18,253.343338,258.258270,252.372375,257.857849,257.857849,9662128
+2007-06-19,257.262268,258.883881,256.026031,257.412415,257.412415,8701889
+2007-06-20,258.738739,259.634644,254.784790,255.240234,255.240234,8667724
+2007-06-21,255.745743,257.902893,253.393387,257.312317,257.312317,8810581
+2007-06-22,258.468475,262.757751,258.308319,262.752747,262.752747,14392993
+2007-06-25,264.754761,267.762756,261.951965,263.973969,263.973969,15834150
+2007-06-26,266.631622,266.866852,263.383392,265.395386,265.395386,11367621
+2007-06-27,262.762756,264.259247,260.040039,263.408417,263.408417,12233954
+2007-06-28,262.702698,265.015015,262.162170,262.767761,262.767761,8328463
+2007-06-29,263.273285,263.963959,259.989990,261.611603,261.611603,7753439
+2007-07-02,263.007996,266.191193,262.362366,265.455444,265.455444,6968225
+2007-07-03,265.795807,267.467468,264.014008,267.437439,267.437439,3739856
+2007-07-05,268.048035,272.472473,266.341339,271.086090,271.086090,9875914
+2007-07-06,270.895905,272.207214,269.634644,269.969971,269.969971,5488506
+2007-07-09,271.771759,274.644653,270.400391,271.551544,271.551544,7452140
+2007-07-10,272.167175,273.773773,271.096100,271.941956,271.941956,7704288
+2007-07-11,272.077087,273.523529,270.275269,272.507507,272.507507,6611981
+2007-07-12,273.203217,273.933929,270.380371,272.937927,272.937927,6876317
+2007-07-13,274.229218,276.611603,273.898895,276.356354,276.356354,10463726
+2007-07-16,275.425415,279.569580,274.929932,276.771759,276.771759,13185801
+2007-07-17,277.797791,279.144135,276.466461,277.777771,277.777771,8648543
+2007-07-18,277.222229,277.527527,272.177185,275.025024,275.025024,12147840
+2007-07-19,277.007019,277.037048,271.391388,274.569580,274.569580,22232146
+2007-07-20,256.206207,261.851837,255.005005,260.320313,260.320313,35509055
+2007-07-23,259.764771,260.260254,256.331329,256.511505,256.511505,12700687
+2007-07-24,254.904907,259.604614,253.808807,257.257263,257.257263,11133056
+2007-07-25,258.748749,258.768768,253.033035,255.135132,255.135132,11078910
+2007-07-26,254.624619,256.551544,249.689697,254.254257,254.254257,13753033
+2007-07-27,254.519516,258.568573,253.003006,256.201202,256.201202,11007182
+2007-07-30,256.716705,259.929932,255.505508,258.313324,258.313324,7918673
+2007-07-31,260.375366,260.480469,255.255249,255.255249,255.255249,8532459
+2007-08-01,255.505508,258.513519,254.324326,256.726715,256.726715,8847544
+2007-08-02,257.117126,257.752747,254.754761,255.760757,255.760757,6303490
+2007-08-03,255.280273,256.856842,251.751755,251.751755,251.751755,6346048
+2007-08-06,251.751755,255.330338,251.501495,255.255249,255.255249,7295697
+2007-08-07,255.130127,260.200195,254.774780,258.268280,258.268280,8520071
+2007-08-08,259.929932,263.153168,258.803802,263.153168,263.153168,8129462
+2007-08-09,260.660675,263.673676,257.572571,257.622620,257.622620,9683307
+2007-08-10,255.345352,259.619629,253.068069,258.133148,258.133148,11738650
+2007-08-13,260.030029,260.135132,256.771759,258.007996,258.007996,6352241
+2007-08-14,258.118103,258.958954,254.254257,254.554550,254.554550,7260133
+2007-08-15,254.754761,256.101105,248.603607,249.024017,249.024017,10808181
+2007-08-16,246.256256,248.463470,240.470474,246.006012,246.006012,17273909
+2007-08-17,248.968964,250.750748,246.071075,250.270264,250.270264,10947841
+2007-08-20,251.481476,251.531525,248.248245,249.209213,249.209213,5389205
+2007-08-21,249.719727,254.334335,249.134140,253.558563,253.558563,7213979
+2007-08-22,255.235229,258.383392,254.879883,256.631622,256.631622,6498895
+2007-08-23,258.258270,258.323334,253.753754,256.351349,256.351349,6147247
+2007-08-24,256.561554,258.033020,254.504501,257.757751,257.757751,4940455
+2007-08-27,257.472473,258.983978,255.955963,256.886902,256.886902,4645550
+2007-08-28,256.021027,257.747742,253.148148,253.453445,253.453445,6541252
+2007-08-29,254.174179,256.906921,253.868866,256.696686,256.696686,5093501
+2007-08-30,256.436432,257.957947,255.545547,255.955963,255.955963,5298097
+2007-08-31,256.806793,258.508514,255.990997,257.882874,257.882874,5949245
+2007-09-04,257.767761,264.264252,257.567566,262.837830,262.837830,7380013
+2007-09-05,261.961975,265.005005,261.386383,264.164154,264.164154,6619174
+2007-09-06,264.944946,265.180176,259.379364,262.022034,262.022034,7244548
+2007-09-07,259.189178,260.880890,258.658661,259.934937,259.934937,7319873
+2007-09-10,260.900909,261.296295,255.695694,257.497498,257.497498,6445148
+2007-09-11,258.753754,261.086090,258.123108,260.925934,260.925934,5401793
+2007-09-12,260.525513,264.254242,259.759766,261.586578,261.586578,5966028
+2007-09-13,262.292297,263.868866,261.871887,262.652649,262.652649,3778418
+2007-09-14,261.861847,265.400391,261.371368,264.639648,264.639648,5524270
+2007-09-17,263.528534,264.904907,262.297302,262.912903,262.912903,4390605
+2007-09-18,263.523529,268.893890,262.397400,267.902893,267.902893,8422969
+2007-09-19,269.904907,275.000000,269.699707,273.698700,273.698700,11042746
+2007-09-20,273.773773,278.678680,273.288300,276.691681,276.691681,11038950
+2007-09-21,278.448456,280.675690,276.691681,280.330322,280.330322,16007377
+2007-09-24,280.780792,286.016022,280.280273,284.294281,284.294281,10583406
+2007-09-25,282.282288,285.065063,281.711700,284.784790,284.784790,5455739
+2007-09-26,285.485474,286.181183,282.187195,284.364349,284.364349,6685508
+2007-09-27,286.151154,286.156158,283.173187,284.034027,284.034027,4108487
+2007-09-28,283.783783,285.060059,282.342346,283.918915,283.918915,5273721
+2007-10-01,285.270264,292.467468,285.090088,291.566559,291.566559,9413177
+2007-10-02,291.981995,298.703705,290.295288,292.487488,292.487488,14120865
+2007-10-03,293.418427,294.789795,290.470459,292.302307,292.302307,7751241
+2007-10-04,292.837830,292.837830,288.818817,289.804810,289.804810,5967427
+2007-10-05,293.848846,298.298309,293.798798,297.322327,297.322327,10127263
+2007-10-08,297.797791,305.435425,297.272278,305.115112,305.115112,10045944
+2007-10-09,307.862854,312.202209,304.499512,307.897888,307.897888,17518064
+2007-10-10,310.990997,313.153168,308.708710,313.007996,313.007996,10760429
+2007-10-11,317.137146,321.026031,304.804810,311.311310,311.311310,23574402
+2007-10-12,312.302307,319.519531,309.429443,319.014008,319.014008,13633753
+2007-10-15,319.554565,320.250244,308.083069,310.365356,310.365356,13873712
+2007-10-16,309.554565,313.273285,306.301300,308.308319,308.308319,12038549
+2007-10-17,315.540527,317.317322,311.106110,317.057068,317.057068,12048939
+2007-10-18,318.023010,321.006012,314.564575,320.130127,320.130127,24553822
+2007-10-19,327.607605,329.574585,321.936951,322.677673,322.677673,31546422
+2007-10-22,319.654663,327.827820,318.458466,325.700714,325.700714,13315471
+2007-10-23,330.955963,339.139130,330.330322,338.223236,338.223236,13573813
+2007-10-24,336.691681,339.074066,330.110107,338.248260,338.248260,14793592
+2007-10-25,339.679688,339.824829,332.107117,334.589600,334.589600,11579409
+2007-10-26,337.352356,338.608612,334.364349,337.637634,337.637634,6701092
+2007-10-29,339.224213,340.340332,336.381378,339.954956,339.954956,6126467
+2007-10-30,339.094086,350.305298,339.094086,347.732727,347.732727,13787399
+2007-10-31,350.695709,353.853851,348.368378,353.853851,353.853851,13739846
+2007-11-01,351.746735,357.217224,351.241241,351.956970,351.956970,13041346
+2007-11-02,355.610626,357.147156,349.019012,355.980988,355.980988,11671317
+2007-11-05,353.848846,365.480469,353.388397,363.188202,363.188202,17749633
+2007-11-06,369.149139,371.266266,362.862854,371.266266,371.266266,16855727
+2007-11-07,370.935944,373.993988,361.931946,366.836823,366.836823,16530453
+2007-11-08,367.667664,367.812805,338.928925,347.267273,347.267273,32991376
+2007-11-09,338.228241,341.281281,330.935944,332.317322,332.317322,22753424
+2007-11-12,329.199188,335.300293,313.418427,316.351349,316.351349,20434145
+2007-11-13,322.817810,330.790802,316.351349,330.605591,330.605591,16873909
+2007-11-14,336.976990,338.083069,318.453461,321.161163,321.161163,16173211
+2007-11-15,319.604614,324.074066,312.312317,315.140137,315.140137,13921465
+2007-11-16,317.287292,318.063049,308.318329,317.132141,317.132141,18067514
+2007-11-19,315.110107,318.703705,309.559570,313.238251,313.238251,11043745
+2007-11-20,318.558563,329.879883,316.751740,324.594604,324.594604,19661519
+2007-11-21,322.207214,335.320313,321.361359,330.590576,330.590576,14012973
+2007-11-23,335.335327,339.479492,334.389374,338.688690,338.688690,5471923
+2007-11-26,340.440430,347.047058,332.832825,333.333344,333.333344,13566620
+2007-11-27,337.737732,338.553558,325.455444,337.122131,337.122131,17791191
+2007-11-28,341.396393,347.497498,336.406403,346.476471,346.476471,15817167
+2007-11-29,345.720734,351.746735,344.229218,348.848846,348.848846,12403584
+2007-11-30,355.855865,355.885895,341.396393,346.846832,346.846832,15775209
+2007-12-03,345.850861,347.847839,340.910919,341.106110,341.106110,8641550
+2007-12-04,339.494507,346.346344,338.898895,342.422424,342.422424,8455136
+2007-12-05,346.711700,349.814819,344.094086,349.604614,349.604614,8410781
+2007-12-06,349.249237,358.638641,348.853851,357.987976,357.987976,9808182
+2007-12-07,357.852844,359.359344,355.605591,357.792786,357.792786,7696496
+2007-12-10,358.353363,362.762756,357.357361,359.569580,359.569580,7704688
+2007-12-11,360.330322,360.855865,349.739746,349.949951,349.949951,12265922
+2007-12-12,357.357361,357.517517,344.594604,350.025024,350.025024,12305882
+2007-12-13,348.503510,349.159149,340.945953,347.372375,347.372375,10071518
+2007-12-14,344.099091,350.200195,343.973969,345.325317,345.325317,7339653
+2007-12-17,344.344330,348.058044,332.167175,334.949951,334.949951,10961028
+2007-12-18,337.417419,338.693695,326.576569,337.012024,337.012024,14319067
+2007-12-19,337.442444,340.090088,334.834839,339.024017,339.024017,8833358
+2007-12-20,343.258270,345.845856,340.645660,345.190186,345.190186,8835556
+2007-12-21,349.289276,349.979980,346.966980,348.693695,348.693695,10753236
+2007-12-24,347.842834,350.715729,346.876892,350.715729,350.715729,3253543
+2007-12-26,349.844849,356.966980,349.454468,355.775787,355.775787,5054940
+2007-12-27,353.888885,358.358368,350.720734,350.720734,350.720734,5879115
+2007-12-28,352.817810,354.329315,348.618622,351.616608,351.616608,5120275
+2007-12-31,349.634644,351.596588,345.635651,346.086090,346.086090,4747648
+2008-01-02,346.781769,349.034027,339.204193,342.937927,342.937927,8605186
+2008-01-03,342.972961,343.768768,338.598602,343.007996,343.007996,6498495
+2008-01-04,340.185181,340.820831,327.827820,328.828827,328.828827,10708880
+2008-01-07,327.297302,331.471466,318.993988,324.949951,324.949951,12793993
+2008-01-08,326.826813,330.310303,315.815826,316.156158,316.156158,10667522
+2008-01-09,315.335327,326.997009,311.566559,326.926941,326.926941,13465921
+2008-01-10,322.827820,328.928925,320.375366,323.688690,323.688690,12655732
+2008-01-11,321.671661,325.060059,315.370361,319.444458,319.444458,9944046
+2008-01-14,325.895905,329.029022,322.947937,327.237244,327.237244,8886105
+2008-01-15,323.273285,324.849854,318.007996,319.144135,319.144135,11125264
+2008-01-16,314.799805,320.315308,301.266266,308.283295,308.283295,21098880
+2008-01-17,310.690704,313.183197,299.304291,300.695709,300.695709,16417166
+2008-01-18,304.484497,305.300293,299.524536,300.425415,300.425415,17062121
+2008-01-22,281.296295,299.049042,280.880890,292.467468,292.467468,18983997
+2008-01-23,280.635651,284.284271,259.759766,274.584595,274.584595,33897469
+2008-01-24,279.679688,290.135132,277.347351,287.532532,287.532532,18782998
+2008-01-25,296.201202,297.797791,283.373383,283.483490,283.483490,13918068
+2008-01-28,285.770782,286.406403,274.574585,278.268280,278.268280,11621767
+2008-01-29,280.515503,280.945953,270.605591,275.535522,275.535522,12553434
+2008-01-30,274.869873,280.495483,272.027039,274.409424,274.409424,15863321
+2008-01-31,269.774780,286.786774,267.412415,282.432434,282.432434,29712857
+2008-02-01,264.599609,268.603607,255.255249,258.208221,258.208221,35165799
+2008-02-04,254.789795,256.646637,246.521515,247.962967,247.962967,26287886
+2008-02-05,244.959961,254.754761,244.504501,253.653656,253.653656,22384193
+2008-02-06,255.825821,255.840836,249.214218,251.106110,251.106110,15257527
+2008-02-07,248.678680,257.352356,247.627625,252.727722,252.727722,15841942
+2008-02-08,254.959961,259.124115,254.604599,258.603607,258.603607,13644142
+2008-02-11,260.520508,262.117126,256.956970,260.840851,260.840851,11640348
+2008-02-12,261.956970,265.565552,256.771759,259.304291,259.304291,13311275
+2008-02-13,261.511505,267.762756,259.604614,267.577576,267.577576,13236151
+2008-02-14,269.444458,270.790802,265.765778,266.391388,266.391388,12940447
+2008-02-15,264.419434,266.596588,262.427429,265.085083,265.085083,10469720
+2008-02-19,267.737732,267.797791,253.503510,254.729736,254.729736,12688099
+2008-02-20,252.007004,255.760757,249.659653,254.754761,254.754761,13311076
+2008-02-21,256.681671,256.861847,250.000000,251.681686,251.681686,11344244
+2008-02-22,251.281281,254.754761,249.024017,254.154160,254.154160,11020768
+2008-02-25,253.228226,253.503510,243.113113,243.463470,243.463470,16728854
+2008-02-26,230.830826,233.468475,223.648651,232.327332,232.327332,46528025
+2008-02-27,230.295288,237.982986,230.050049,236.666672,236.666672,20223556
+2008-02-28,235.485489,239.784790,233.913910,237.932938,237.932938,13160626
+2008-02-29,236.171173,240.110107,232.557556,235.825821,235.825821,18831949
+2008-03-03,235.990997,236.596603,225.280273,228.738739,228.738739,15093891
+2008-03-04,225.700699,226.906906,218.108109,222.522522,222.522522,27216157
+2008-03-05,222.847855,227.312317,222.222229,224.074081,224.074081,14858327
+2008-03-06,224.069077,226.876877,215.805801,216.566574,216.566574,14925260
+2008-03-07,214.654648,220.220215,213.333328,216.891891,216.891891,16127456
+2008-03-10,214.629623,215.715714,206.726730,207.017014,207.017014,15959225
+2008-03-11,212.842850,220.295288,212.537537,220.140137,220.140137,17636146
+2008-03-12,220.225220,224.164169,219.254257,220.310303,220.310303,13290496
+2008-03-13,216.551559,223.713715,214.604599,221.726730,221.726730,15437747
+2008-03-14,221.711716,224.894897,215.525528,219.179184,219.179184,13135651
+2008-03-17,214.209213,217.072067,206.261261,210.145142,210.145142,15760624
+2008-03-18,214.704712,220.640640,212.977982,219.799805,219.799805,14459926
+2008-03-19,220.775772,223.973969,216.051056,216.216217,216.216217,12345642
+2008-03-20,213.873871,218.068069,208.958954,216.991989,216.991989,19806973
+2008-03-24,219.434433,233.123123,219.079086,230.510513,230.510513,13513473
+2008-03-25,228.958954,228.963959,223.223221,225.615616,225.615616,11651537
+2008-03-26,226.521515,231.666672,224.869873,229.324326,229.324326,10440949
+2008-03-27,223.223221,224.529526,220.465469,222.262268,222.262268,11652736
+2008-03-28,223.953949,227.012009,217.372375,219.259262,219.259262,8743648
+2008-03-31,218.038040,221.566574,216.221222,220.455460,220.455460,8883907
+2008-04-01,224.094101,233.483490,223.658661,233.088089,233.088089,12174014
+2008-04-02,235.185181,238.108109,230.425430,233.083084,233.083084,11986002
+2008-04-03,231.096100,231.876877,224.289291,227.787781,227.787781,13543243
+2008-04-04,228.733734,239.154160,228.328323,235.780777,235.780777,11782606
+2008-04-07,238.753754,242.962967,237.001999,238.648651,238.648651,11875113
+2008-04-08,236.756760,237.307312,231.236237,234.139145,234.139145,9084906
+2008-04-09,234.799805,236.236237,228.998993,232.327332,232.327332,12084104
+2008-04-10,232.712708,237.167160,231.156158,234.774780,234.774780,10134655
+2008-04-11,232.267273,233.863861,227.732727,228.953949,228.953949,8331061
+2008-04-14,228.808807,228.953949,225.300293,226.056061,226.056061,7677515
+2008-04-15,229.294296,230.090088,222.082077,223.643646,223.643646,9146045
+2008-04-16,222.422424,229.369370,220.720718,227.742737,227.742737,15246139
+2008-04-17,228.043045,229.914917,223.483490,224.994995,224.994995,26679294
+2008-04-18,267.872864,274.124115,262.647644,269.974976,269.974976,36434729
+2008-04-21,269.964966,271.566559,265.410400,269.164154,269.164154,14864521
+2008-04-22,269.054047,280.695709,269.049042,277.777771,277.777771,15861123
+2008-04-23,279.249237,279.934937,270.745758,273.518524,273.518524,9833157
+2008-04-24,275.920929,277.522522,270.280273,271.791779,271.791779,8261930
+2008-04-25,274.784790,276.776764,271.636627,272.302307,272.302307,8320471
+2008-04-28,273.213226,278.683685,269.769775,276.336334,276.336334,8009183
+2008-04-29,275.690704,281.981995,275.280273,279.514526,279.514526,8683308
+2008-04-30,281.386383,292.722717,279.514526,287.432434,287.432434,15790194
+2008-05-01,289.444458,297.762756,288.773773,296.836823,296.836823,13192394
+2008-05-02,299.544556,301.526520,289.939941,290.935944,290.935944,13983602
+2008-05-05,299.729736,299.799805,293.858856,297.747742,297.747742,12549438
+2008-05-06,295.795807,296.296295,291.791779,293.473480,293.473480,9249341
+2008-05-07,295.430420,300.045044,288.503510,289.789795,289.789795,13212774
+2008-05-08,293.393402,294.944946,289.744751,291.796783,291.796783,10235554
+2008-05-09,289.789795,292.792786,285.935944,286.886902,286.886902,8960830
+2008-05-12,287.662659,293.668671,284.739746,292.762756,292.762756,9718072
+2008-05-13,293.408417,294.269257,289.564575,291.791779,291.791779,10316673
+2008-05-14,293.538544,295.890900,287.912903,288.438446,288.438446,8742848
+2008-05-15,289.789795,291.766754,288.093079,290.790802,290.790802,8676715
+2008-05-16,291.006012,292.632629,289.449463,290.325317,290.325317,8539652
+2008-05-19,289.564575,294.734741,287.047058,289.049042,289.049042,11197791
+2008-05-20,287.602600,291.531525,286.741730,289.589600,289.589600,6620573
+2008-05-21,289.549561,290.996002,274.219208,275.270264,275.270264,12923264
+2008-05-22,276.251251,277.382385,270.395386,275.005005,275.005005,10142447
+2008-05-23,273.753754,276.776764,269.174164,272.582581,272.582581,8854137
+2008-05-27,272.752747,281.581573,272.197205,280.730743,280.730743,7723269
+2008-05-28,284.254242,286.031036,280.830841,284.404419,284.404419,8092699
+2008-05-29,287.682678,293.233246,286.886902,291.791779,291.791779,9680310
+2008-05-30,292.027039,295.255249,290.940948,293.193207,293.193207,6443950
+2008-06-02,291.541534,292.237244,285.920929,287.787781,287.787781,7341052
+2008-06-03,288.538544,290.540527,280.585571,283.933929,283.933929,8601989
+2008-06-04,282.947937,289.289276,282.557556,286.396393,286.396393,6719674
+2008-06-05,288.828827,294.314301,288.393402,293.443451,293.443451,7825567
+2008-06-06,290.165161,290.650665,283.783783,283.783783,283.783783,9459531
+2008-06-09,284.314301,285.285278,272.972961,279.214203,279.214203,10566023
+2008-06-10,275.055054,279.689697,273.663666,277.362366,277.362366,7307485
+2008-06-11,278.398407,278.948944,272.502502,272.872864,272.872864,7618174
+2008-06-12,274.654663,279.279266,273.713715,276.751740,276.751740,10972217
+2008-06-13,281.026031,288.138153,280.950958,286.041046,286.041046,12356431
+2008-06-16,283.533539,289.839844,283.533539,286.691681,286.691681,7078514
+2008-06-17,288.463470,289.324310,284.474487,285.015015,285.015015,6918874
+2008-06-18,282.537537,284.779785,279.859863,281.471466,281.471466,6755638
+2008-06-19,277.952942,282.172180,275.680695,280.380371,280.380371,11354834
+2008-06-20,278.768768,278.768768,272.527527,273.488495,273.488495,11954234
+2008-06-23,272.952942,276.851837,271.281281,272.877869,272.877869,7264528
+2008-06-24,272.842834,275.870880,267.817810,271.421417,271.421417,9335855
+2008-06-25,272.757751,279.179169,272.107117,275.775787,275.775787,8236156
+2008-06-26,272.322327,272.737732,264.394409,264.674683,264.674683,11307681
+2008-06-27,264.104095,265.265259,257.802795,264.299286,264.299286,10884105
+2008-06-30,266.501495,269.269257,261.791779,263.473480,263.473480,7523069
+2008-07-01,260.050049,268.628632,258.758759,267.632629,267.632629,9909880
+2008-07-02,268.523529,270.460449,263.293304,263.783783,263.783783,8437554
+2008-07-03,265.705719,269.884888,264.014008,268.768768,268.768768,4796199
+2008-07-07,271.421417,274.774780,268.068054,272.227234,272.227234,8501890
+2008-07-08,273.268280,277.872864,270.270264,277.542542,277.542542,9854935
+2008-07-09,275.655670,278.118103,270.635651,271.046051,271.046051,8299692
+2008-07-10,272.772766,275.025024,265.625641,270.555542,270.555542,8654737
+2008-07-11,268.518524,270.020020,259.974976,267.167175,267.167175,9952837
+2008-07-14,269.769775,270.300293,257.982971,261.071075,261.071075,8840750
+2008-07-15,258.398407,264.014008,250.800797,258.303314,258.303314,12129858
+2008-07-16,257.277283,268.518524,255.555557,268.068054,268.068054,9474916
+2008-07-17,267.347351,268.793793,262.512512,266.987000,266.987000,17557225
+2008-07-18,249.424423,249.739746,239.334335,240.900894,240.900894,22562215
+2008-07-21,240.680679,242.287292,233.083084,234.634628,234.634628,11791197
+2008-07-22,233.593597,240.365372,233.033035,238.793793,238.793793,9373617
+2008-07-23,241.046051,248.863861,239.289291,244.854858,244.854858,9778412
+2008-07-24,248.598602,248.683685,238.048050,238.048050,238.048050,7074718
+2008-07-25,243.488495,246.811813,240.990997,246.236237,246.236237,6360633
+2008-07-28,246.291290,246.291290,237.802795,238.798798,238.798798,6313680
+2008-07-29,239.889893,243.873871,239.239243,241.796799,241.796799,5599994
+2008-07-30,242.992996,243.253250,236.641647,241.591599,241.591599,6974419
+2008-07-31,237.517517,240.685684,235.955963,237.112106,237.112106,5724470
+2008-08-01,236.491486,236.846848,231.481476,234.164169,234.164169,6009784
+2008-08-04,234.294296,236.741745,231.181183,231.731735,231.731735,4969026
+2008-08-05,234.029022,240.280273,233.398392,240.165161,240.165161,7161831
+2008-08-06,239.424423,245.130127,236.491486,243.413406,243.413406,6744848
+2008-08-07,241.241241,242.242249,238.443436,239.799805,239.799805,5542052
+2008-08-08,240.315308,248.123123,238.083084,247.752747,247.752747,7471121
+2008-08-11,246.481476,254.694702,246.136139,250.670670,250.670670,8470121
+2008-08-12,251.251251,253.318314,249.249252,251.556564,251.556564,5505889
+2008-08-13,251.051056,252.022018,247.187180,250.265259,250.265259,7243749
+2008-08-14,249.099106,254.059052,248.393387,252.998001,252.998001,5831363
+2008-08-15,253.748749,255.585587,253.003006,255.330338,255.330338,7084309
+2008-08-18,255.175171,255.255249,248.003006,249.399399,249.399399,6661132
+2008-08-19,245.460464,249.389389,243.558563,245.495499,245.495499,6086907
+2008-08-20,247.607605,248.593597,241.526520,242.742737,242.742737,7956236
+2008-08-21,241.701706,245.195190,239.874878,243.508514,243.508514,7021172
+2008-08-22,245.996002,247.687683,244.984985,245.540543,245.540543,4589806
+2008-08-25,243.298294,248.748749,240.990997,241.746750,241.746750,4024571
+2008-08-26,241.971970,241.971970,235.530533,237.317322,237.317322,6609784
+2008-08-27,237.102097,237.652649,232.652649,234.524521,234.524521,8765426
+2008-08-28,236.481476,238.463470,235.400406,237.127121,237.127121,6053341
+2008-08-29,235.110107,235.740738,231.396393,231.876877,231.876877,7688704
+2008-09-02,238.623627,241.331329,230.940948,232.857864,232.857864,12210777
+2008-09-03,234.599594,237.382385,230.020020,232.437439,232.437439,8620571
+2008-09-04,230.230225,231.851852,224.924927,225.355362,225.355362,9687303
+2008-09-05,222.967972,226.456451,220.260254,222.347351,222.347351,9059531
+2008-09-08,226.236237,226.696701,208.983978,210.185181,210.185181,18017764
+2008-09-09,211.796799,216.406403,207.707703,209.539536,209.539536,14444741
+2008-09-10,212.447449,212.452454,205.045044,207.287292,207.287292,12441146
+2008-09-11,204.379379,217.762756,203.393387,217.092087,217.092087,12929857
+2008-09-12,215.320313,221.216217,214.714722,219.049042,219.049042,12043944
+2008-09-15,212.212219,221.206207,212.067062,217.147141,217.147141,13121665
+2008-09-16,213.193192,224.864868,212.957962,221.686691,221.686691,13967419
+2008-09-17,219.459457,219.789795,206.926926,207.452454,207.452454,18235546
+2008-09-18,211.531525,219.809814,205.455460,219.759766,219.759766,17161621
+2008-09-19,230.730728,231.266266,221.861862,224.799805,224.799805,19991988
+2008-09-22,227.292297,227.292297,214.714722,215.285278,215.285278,8805785
+2008-09-23,216.841843,220.615616,213.073074,214.849854,214.849854,10397992
+2008-09-24,215.385391,222.722717,215.270264,217.772766,217.772766,8475516
+2008-09-25,219.639633,225.225220,218.208206,220.020020,220.020020,10030559
+2008-09-26,214.214218,218.798798,210.725723,215.735733,215.735733,10574415
+2008-09-29,209.964966,211.966965,190.545547,190.690689,190.690689,21504274
+2008-09-30,198.188187,212.752747,196.356354,200.460464,200.460464,6166427
+2008-10-01,205.780777,208.698700,201.751755,206.066071,206.066071,12457130
+2008-10-02,205.100098,205.195190,193.193192,195.440445,195.440445,11957830
+2008-10-03,198.873871,206.456451,191.726730,193.648651,193.648651,15969814
+2008-10-06,187.177170,188.183182,178.758759,185.790787,185.790787,22418759
+2008-10-07,186.851852,187.677673,172.857864,173.178177,173.178177,22086691
+2008-10-08,165.245239,179.674683,163.218216,169.224228,169.224228,23629147
+2008-10-09,172.432434,174.459457,160.996002,164.654648,164.654648,16133850
+2008-10-10,156.736740,171.116119,155.305298,166.166168,166.166168,21174404
+2008-10-13,178.073074,191.166168,173.048050,190.700699,190.700699,17793189
+2008-10-14,196.961960,197.447449,178.678680,181.536530,181.536530,15554030
+2008-10-15,177.502502,179.679688,169.584579,169.754761,169.754761,13429357
+2008-10-16,166.546555,178.428421,154.874878,176.686691,176.686691,32446921
+2008-10-17,189.669662,193.193192,181.956955,186.456451,186.456451,28469902
+2008-10-20,190.065063,190.680679,179.974976,189.849854,189.849854,13493293
+2008-10-21,186.381378,192.082077,181.181183,181.556564,181.556564,11552436
+2008-10-22,178.673676,185.030029,172.172165,178.013016,178.013016,13106880
+2008-10-23,177.001999,179.179184,169.164169,176.336334,176.336334,12944842
+2008-10-24,163.398392,175.410416,162.532532,169.814819,169.814819,14703282
+2008-10-27,167.572571,171.671677,162.962967,164.909912,164.909912,12388999
+2008-10-28,169.694702,184.839844,164.419418,184.559555,184.559555,16194589
+2008-10-29,183.078079,185.685684,176.361359,179.179184,179.179184,19493687
+2008-10-30,184.414413,186.186188,179.364365,180.025024,180.025024,15961822
+2008-10-31,178.258255,186.166168,177.312317,179.859863,179.859863,14831753
+2008-11-03,178.968964,181.676682,170.885880,173.418411,173.418411,11897091
+2008-11-04,176.896896,186.366364,172.922928,183.653656,183.653656,14685100
+2008-11-05,181.256256,184.624619,170.825821,171.291290,171.291290,13879107
+2008-11-06,170.155151,172.382385,163.068069,165.775772,165.775772,17132450
+2008-11-07,166.726730,170.745743,162.827835,165.735733,165.735733,9353237
+2008-11-10,164.164169,164.884888,154.889893,159.549545,159.549545,16144040
+2008-11-11,154.499496,158.308304,150.410416,155.885880,155.885880,20272907
+2008-11-12,151.176178,156.401398,144.024017,145.645645,145.645645,20082098
+2008-11-13,146.031036,156.656662,140.140137,156.196198,156.196198,26442931
+2008-11-14,151.776779,162.657654,151.431427,155.165161,155.165161,19015166
+2008-11-17,151.651657,155.235229,149.124130,150.210205,150.210205,15072512
+2008-11-18,150.935944,152.017014,142.817825,148.858856,148.858856,16675508
+2008-11-19,147.842850,150.245239,139.429428,140.230225,140.230225,15653531
+2008-11-20,137.582581,141.611618,129.649643,129.909912,129.909912,19539241
+2008-11-21,131.386383,134.819824,123.773773,131.346344,131.346344,20468511
+2008-11-24,134.764771,135.110107,124.629631,128.848846,128.848846,20089291
+2008-11-25,134.474472,143.473480,133.793793,141.166168,141.166168,21520858
+2008-11-26,140.280273,147.877884,138.238235,146.191193,146.191193,12700487
+2008-11-28,145.435440,148.373367,144.284286,146.626633,146.626633,5125869
+2008-12-01,143.483490,143.833832,133.123123,133.128128,133.128128,11410978
+2008-12-02,135.000000,139.029022,131.421417,137.692688,137.692688,11667721
+2008-12-03,135.060059,140.820816,132.802795,139.854858,139.854858,11797790
+2008-12-04,138.403397,141.886887,134.519516,137.307312,137.307312,9763427
+2008-12-05,135.645645,142.262268,132.142136,142.137131,142.137131,13029358
+2008-12-08,145.140137,154.874878,141.141144,151.206207,151.206207,16272311
+2008-12-09,148.993988,159.159164,148.653656,153.138138,153.138138,13766020
+2008-12-10,154.774780,157.607605,152.407410,154.564560,154.564560,10463526
+2008-12-11,152.237244,156.596603,149.049042,150.260254,150.260254,12346042
+2008-12-12,148.003006,158.393387,147.147141,158.038040,158.038040,11432756
+2008-12-15,157.162155,159.404404,152.707703,155.490494,155.490494,13462324
+2008-12-16,157.417419,164.914917,155.790787,162.802795,162.802795,14105081
+2008-12-17,159.479477,161.226227,156.366364,157.777771,157.777771,11567821
+2008-12-18,158.508514,160.335342,154.709717,155.295288,155.295288,9517473
+2008-12-19,155.650650,159.054047,154.654648,155.240234,155.240234,11213975
+2008-12-22,154.434433,154.904907,145.460464,148.703705,148.703705,7827365
+2008-12-23,150.365372,151.806808,148.483490,149.159164,149.159164,7547845
+2008-12-24,150.890884,153.323318,149.339340,151.626633,151.626633,3839157
+2008-12-26,152.187180,152.782776,149.304306,150.330338,150.330338,3914282
+2008-12-29,150.260254,150.840836,145.935944,148.858856,148.858856,7396396
+2008-12-30,150.550552,153.558563,149.504501,151.706711,151.706711,7679313
+2008-12-31,152.252258,155.655655,151.456451,153.978973,153.978973,5767826
+2009-01-02,154.454453,161.071075,152.902908,160.820816,160.820816,7213779
+2009-01-05,160.660660,165.785782,157.657654,164.189194,164.189194,9768222
+2009-01-06,166.656662,170.570572,163.358353,167.197205,167.197205,12837550
+2009-01-07,164.324326,165.620621,159.534531,161.166168,161.166168,8980011
+2009-01-08,159.299301,162.757751,158.828827,162.757751,162.757751,7194199
+2009-01-09,163.913910,163.913910,156.856857,157.692688,157.692688,8672319
+2009-01-12,158.313309,159.634628,155.270264,156.501495,156.501495,6601991
+2009-01-13,156.041046,160.460464,155.350357,157.317322,157.317322,8856135
+2009-01-14,155.155151,157.057053,149.024017,150.635635,150.635635,10924864
+2009-01-15,148.933929,151.941940,143.538544,149.644638,149.644638,11857131
+2009-01-16,152.662659,154.279282,147.998001,149.984985,149.984985,10438351
+2009-01-20,149.719727,149.899902,141.516510,141.516510,141.516510,10086304
+2009-01-21,144.319321,151.901901,144.319321,151.691696,151.691696,9839151
+2009-01-22,149.169174,154.829834,147.722717,153.403397,153.403397,16517466
+2009-01-23,154.789795,166.146149,152.262268,162.512512,162.512512,21444134
+2009-01-26,162.587585,164.164169,160.440445,162.097092,162.097092,9212179
+2009-01-27,163.388382,167.102097,162.297302,165.905899,165.905899,9844745
+2009-01-28,169.159164,176.341339,168.323318,174.509506,174.509506,15367417
+2009-01-29,172.442444,172.697693,170.225220,171.831833,171.831833,14553032
+2009-01-30,172.517517,174.574570,168.168167,169.434433,169.434433,9334656
+2009-02-02,167.312317,172.672668,166.166168,170.455460,170.455460,10403386
+2009-02-03,171.456451,171.671677,167.082077,170.395401,170.395401,13099887
+2009-02-04,170.205200,177.397400,169.754761,171.671677,171.671677,13621165
+2009-02-05,170.625626,177.867874,168.668671,177.037033,177.037033,14514271
+2009-02-06,178.408401,187.092087,177.897903,185.825821,185.825821,14062124
+2009-02-09,185.825821,190.690689,183.833832,189.574570,189.574570,9944645
+2009-02-10,188.178177,188.938934,179.124130,179.434433,179.434433,14193193
+2009-02-11,179.654648,182.682678,176.676682,179.199203,179.199203,10452737
+2009-02-12,176.756760,181.991989,175.915909,181.706711,181.706711,11089499
+2009-02-13,181.276276,181.676682,177.792786,179.019012,179.019012,8285107
+2009-02-17,173.428421,173.718719,170.015015,171.501495,171.501495,11349439
+2009-02-18,173.793793,176.866867,170.430435,176.731735,176.731735,12036951
+2009-02-19,178.913910,180.080078,170.875870,171.491486,171.491486,9967423
+2009-02-20,169.194199,174.634628,167.667664,173.398392,173.398392,12421766
+2009-02-23,173.673676,175.075073,164.939941,165.195190,165.195190,10431758
+2009-02-24,165.675674,174.984985,165.610611,172.897903,172.897903,12179608
+2009-02-25,171.246246,176.326324,169.629623,170.990997,170.990997,12865322
+2009-02-26,173.153152,176.421417,168.748749,168.758759,168.758759,11199989
+2009-02-27,166.641647,172.082077,165.720718,169.164169,169.164169,10829160
+2009-03-02,166.831833,170.520523,163.163162,163.743744,163.743744,11565423
+2009-03-03,165.200195,167.012009,161.336334,162.902908,162.902908,13036550
+2009-03-04,161.741745,164.664658,157.847855,159.619614,159.619614,15621163
+2009-03-05,158.398392,159.699707,151.471466,152.972977,152.972977,13046740
+2009-03-06,153.763763,155.250244,147.272278,154.439438,154.439438,14453932
+2009-03-09,150.140137,153.438431,144.869873,145.590591,145.590591,12929657
+2009-03-10,149.274277,155.405411,147.272278,154.239243,154.239243,13446940
+2009-03-11,155.205200,160.160156,153.008011,159.114120,159.114120,11835353
+2009-03-12,158.928925,162.662659,156.981979,161.926926,161.926926,10038152
+2009-03-13,163.213211,163.893890,159.674683,162.372375,162.372375,7804987
+2009-03-16,163.158157,165.030029,159.454453,160.005005,160.005005,9883706
+2009-03-17,160.250244,167.837845,159.704712,167.837845,167.837845,9415575
+2009-03-18,167.572571,170.170166,164.189194,166.716721,166.716721,10014376
+2009-03-19,166.006012,168.168167,163.853851,165.135132,165.135132,8214178
+2009-03-20,165.315308,166.661667,163.333328,165.245239,165.245239,9466324
+2009-03-23,166.946945,174.899902,166.681686,174.474472,174.474472,8534457
+2009-03-24,173.423416,177.097092,172.172165,173.758759,173.758759,7632360
+2009-03-25,175.375381,175.845840,168.293289,172.207214,172.207214,8663927
+2009-03-26,176.741745,179.759766,174.424423,176.821823,176.821823,11994593
+2009-03-27,175.175171,176.176178,172.907913,174.024017,174.024017,6638954
+2009-03-30,171.446442,172.077072,168.193192,171.516510,171.516510,6182012
+2009-03-31,174.639633,176.931931,173.263260,174.204208,174.204208,7303289
+2009-04-01,172.062057,177.797791,170.475479,177.222229,177.222229,6595798
+2009-04-02,181.836838,185.065063,180.340347,181.431427,181.431427,8967024
+2009-04-03,182.432434,186.046051,179.179184,185.075073,185.075073,7572020
+2009-04-06,183.683685,185.095093,180.880875,184.304306,184.304306,6554039
+2009-04-07,181.481476,182.057053,177.832840,179.504501,179.504501,7352840
+2009-04-08,181.931931,182.682678,178.283279,181.181183,181.181183,5524870
+2009-04-09,184.934937,187.362366,183.308304,186.436432,186.436432,6758435
+2009-04-13,185.850845,189.739746,185.335342,189.244247,189.244247,6094100
+2009-04-14,188.658661,188.683685,182.982986,184.639633,184.639633,6850343
+2009-04-15,183.733734,190.720718,182.262268,189.939941,189.939941,9851539
+2009-04-16,190.940948,196.646652,190.700699,194.564560,194.564560,20349830
+2009-04-17,193.203201,200.110107,192.597595,196.316315,196.316315,21440138
+2009-04-20,193.268265,195.520523,188.133133,189.839844,189.839844,8848942
+2009-04-21,188.273270,192.342346,188.238235,190.925919,190.925919,7383409
+2009-04-22,191.066071,195.195190,189.694702,192.122116,192.122116,6996596
+2009-04-23,193.948944,195.070068,190.745743,192.537537,192.537537,5212782
+2009-04-24,193.218216,196.786789,190.440445,194.939941,194.939941,6764029
+2009-04-27,192.362366,194.939941,191.566574,193.168167,193.168167,4576619
+2009-04-28,192.067062,194.719727,190.960968,192.047043,192.047043,5881313
+2009-04-29,193.178177,197.682678,193.108109,195.930923,195.930923,7212780
+2009-04-30,198.078079,202.077072,197.597595,198.183182,198.183182,8702689
+2009-05-01,197.712708,198.993988,195.970978,197.042038,197.042038,4850545
+2009-05-04,199.284286,201.401398,197.592590,201.191193,201.191193,6399594
+2009-05-05,200.190186,202.702698,198.823822,201.696701,201.696701,4796798
+2009-05-06,203.598602,204.344345,200.700699,201.936935,201.936935,5260534
+2009-05-07,202.252258,202.697693,196.446442,198.503510,198.503510,5993600
+2009-05-08,201.626633,205.270264,197.697693,203.868866,203.868866,7722470
+2009-05-11,201.601608,206.206207,200.800797,204.194199,204.194199,5113481
+2009-05-12,205.210205,205.700699,197.752747,199.704712,199.704712,7574018
+2009-05-13,197.242249,198.393387,194.369370,194.964966,194.964966,5679914
+2009-05-14,194.594589,196.301300,192.537537,193.943939,193.943939,5868126
+2009-05-15,195.745743,197.252258,194.739746,195.195190,195.195190,6011383
+2009-05-18,197.562561,198.853851,192.892899,198.618622,198.618622,6696697
+2009-05-19,198.248245,201.021027,196.696701,199.639633,199.639633,5669325
+2009-05-20,201.246246,203.038040,197.697693,198.788788,198.788788,4563432
+2009-05-21,198.348343,201.621628,197.117111,198.448441,198.448441,5434160
+2009-05-22,198.528534,199.524521,196.196198,196.946945,196.946945,3433763
+2009-05-26,196.171173,202.702698,195.195190,202.382385,202.382385,6202791
+2009-05-27,203.023026,206.136139,202.607605,202.982986,202.982986,6062531
+2009-05-28,204.544540,206.016022,202.507507,205.405411,205.405411,5332262
+2009-05-29,206.261261,208.823822,205.555557,208.823822,208.823822,5291104
+2009-06-01,209.574570,215.015015,209.474472,213.493500,213.493500,6638155
+2009-06-02,213.338333,215.195190,211.911911,214.414413,214.414413,5241953
+2009-06-03,213.213211,216.446442,212.212219,216.041046,216.041046,7058534
+2009-06-04,217.867874,220.840836,217.467468,220.360367,220.360367,7268924
+2009-06-05,222.757751,223.893890,219.949951,222.382385,222.382385,7354238
+2009-06-08,219.969971,220.680679,217.277283,219.604599,219.604599,6191203
+2009-06-09,219.509506,220.470474,216.096100,218.028030,218.028030,6503290
+2009-06-10,218.333328,219.164169,213.548553,216.516510,216.516510,6711082
+2009-06-11,216.101105,217.082077,214.399399,214.714722,214.714722,5724670
+2009-06-12,213.643646,214.064056,210.815811,212.632629,212.632629,5830963
+2009-06-15,210.960968,210.960968,207.207214,208.593597,208.593597,7466326
+2009-06-16,209.864868,210.755753,207.917923,208.208206,208.208206,6093301
+2009-06-17,208.303299,210.070068,205.985992,207.787781,207.787781,6973220
+2009-06-18,208.048050,209.554550,206.706711,207.237244,207.237244,6164230
+2009-06-19,209.314316,210.440445,207.497498,210.255249,210.255249,8509682
+2009-06-22,208.683685,208.953949,201.146149,203.878876,203.878876,8240551
+2009-06-23,203.528534,204.699707,201.476471,203.043045,203.043045,5793401
+2009-06-24,204.574570,206.321320,203.483490,204.849854,204.849854,4910684
+2009-06-25,203.703705,208.158157,203.458466,208.093094,208.093094,6082911
+2009-06-26,207.047043,214.329330,206.761765,212.872879,212.872879,6506887
+2009-06-29,213.213211,214.114120,211.331329,212.282288,212.282288,4334261
+2009-06-30,212.212219,213.818817,209.319321,211.006012,211.006012,5182612
+2009-07-01,212.312317,213.413406,209.284286,209.704712,209.704712,4616978
+2009-07-02,207.912918,207.912918,203.608612,204.449448,204.449448,5030165
+2009-07-06,203.453445,205.525528,201.031036,205.010010,205.010010,4520675
+2009-07-07,204.324326,204.799805,198.188187,198.513519,198.513519,6512081
+2009-07-08,200.200195,203.203201,199.229233,201.446442,201.446442,6875518
+2009-07-09,203.263260,207.432434,203.103104,205.400406,205.400406,6544649
+2009-07-10,204.994995,208.893890,204.554550,207.407410,207.407410,5847347
+2009-07-13,208.293289,212.472473,207.797791,212.362366,212.362366,8083309
+2009-07-14,212.067062,213.578583,210.645645,212.557556,212.557556,5785808
+2009-07-15,215.045044,219.559555,214.459457,219.304306,219.304306,7546446
+2009-07-16,218.558563,223.098099,217.267273,221.521515,221.521515,13095891
+2009-07-17,216.716721,217.957962,213.563568,215.340347,215.340347,13694492
+2009-07-20,215.155151,216.641647,213.338333,215.300293,215.300293,6300693
+2009-07-21,215.685684,216.166168,213.073074,214.164169,214.164169,5930464
+2009-07-22,214.214218,215.315308,211.961960,214.059052,214.059052,5168227
+2009-07-23,214.554550,220.825821,212.962967,218.888885,218.888885,6949444
+2009-07-24,218.123123,225.470474,217.717712,223.583588,223.583588,7246546
+2009-07-27,223.243240,223.598602,219.024017,222.622620,222.622620,5003791
+2009-07-28,220.720718,221.626633,218.268265,220.145142,220.145142,5059935
+2009-07-29,218.833832,219.119125,216.161163,218.338333,218.338333,3970026
+2009-07-30,221.526520,225.960968,221.526520,223.043045,223.043045,6390803
+2009-07-31,225.215210,226.576584,221.436432,221.746750,221.746750,5715079
+2009-08-03,224.594589,227.177170,224.044037,226.331329,226.331329,5175419
+2009-08-04,224.909912,227.227234,224.439438,227.092087,227.092087,4774820
+2009-08-05,228.228226,228.683685,224.164169,225.795792,225.795792,4679316
+2009-08-06,227.377380,227.667664,224.489487,225.405411,225.405411,4217578
+2009-08-07,228.063065,229.939941,227.722717,228.778778,228.778778,5081114
+2009-08-10,227.797791,229.434433,227.122116,228.533539,228.533539,3480516
+2009-08-11,227.062057,228.843842,226.416412,227.197205,227.197205,3421575
+2009-08-12,227.932938,231.106110,227.687683,229.519516,229.519516,4678117
+2009-08-13,231.306305,232.592590,229.684692,231.371368,231.371368,3986410
+2009-08-14,231.621628,231.821823,228.673676,230.230225,230.230225,3346850
+2009-08-17,225.975983,226.221222,221.781784,222.667664,222.667664,5235160
+2009-08-18,222.772766,224.074081,221.381378,222.862869,222.862869,4697498
+2009-08-19,220.215210,222.722717,219.499496,222.207214,222.207214,4505490
+2009-08-20,226.226227,231.321320,225.840836,230.435440,230.435440,7989802
+2009-08-21,233.003006,233.278275,231.556564,232.852859,232.852859,7113879
+2009-08-24,233.908905,235.280273,232.442444,234.599594,234.599594,4901893
+2009-08-25,234.799805,237.412415,234.594589,235.920914,235.920914,4677318
+2009-08-26,236.616623,236.736740,233.583588,234.234238,234.234238,3971624
+2009-08-27,234.524521,234.524521,230.595596,233.263260,233.263260,3993802
+2009-08-28,234.864868,236.421417,231.921921,232.607605,232.607605,3539657
+2009-08-31,230.125122,231.161163,229.229233,231.066071,231.066071,3911884
+2009-09-01,230.070068,233.643646,227.437439,228.108109,228.108109,5184610
+2009-09-02,228.138138,229.394394,226.521515,226.731735,226.731735,3605990
+2009-09-03,228.138138,229.354355,227.727722,228.988983,228.988983,3289108
+2009-09-04,229.014008,231.531525,228.118118,230.880875,230.880875,2995402
+2009-09-08,232.377380,233.728729,228.148148,229.539536,229.539536,5308087
+2009-09-09,229.759766,233.368362,229.629623,232.217224,232.217224,4386409
+2009-09-10,233.558563,235.705704,231.231232,235.705704,235.705704,5064131
+2009-09-11,235.435440,236.886887,234.049042,236.306305,236.306305,3801994
+2009-09-14,235.490494,238.638641,235.260254,237.797791,237.797791,3947449
+2009-09-15,237.777771,239.694702,236.591599,239.009003,239.009003,4791404
+2009-09-16,240.140137,244.929932,239.479477,244.389389,244.389389,5165429
+2009-09-17,245.530533,248.933929,243.818817,246.106110,246.106110,8957234
+2009-09-18,248.633636,248.738739,245.860855,245.975983,245.975983,6560433
+2009-09-21,244.114120,249.699707,243.353348,248.748749,248.748749,4228567
+2009-09-22,250.710709,251.246246,249.154160,249.779785,249.779785,6076318
+2009-09-23,250.640640,253.753754,249.104111,249.479477,249.479477,5402992
+2009-09-24,250.485489,250.955963,246.746750,248.633636,248.633636,5050145
+2009-09-25,247.392395,250.215210,246.246246,246.486481,246.486481,4095101
+2009-09-28,247.667664,251.001007,246.896896,249.514511,249.514511,3674921
+2009-09-29,250.015015,250.125122,246.751755,249.514511,249.514511,4194202
+2009-09-30,250.250244,250.320313,243.863861,248.173172,248.173172,6277117
+2009-10-01,246.746750,248.483490,243.743744,243.843842,243.843842,5620774
+2009-10-02,242.112106,246.116119,241.541534,242.532532,242.532532,5196398
+2009-10-05,244.069077,246.461456,241.911911,244.504501,244.504501,4284911
+2009-10-06,246.096100,249.934937,246.096100,249.619614,249.619614,5459135
+2009-10-07,249.749756,259.754761,249.154160,259.029022,259.029022,9738652
+2009-10-08,260.045044,261.886902,256.926941,257.347351,257.347351,8598992
+2009-10-09,258.583588,261.016022,257.507507,258.383392,258.383392,5470724
+2009-10-12,261.971985,263.143158,259.919922,262.282288,262.282288,6637756
+2009-10-13,262.457458,263.993988,260.950958,263.318329,263.318329,6068725
+2009-10-14,266.496490,268.058044,265.265259,267.927917,267.927917,6510283
+2009-10-15,267.142151,268.718719,263.898895,265.220215,265.220215,12188599
+2009-10-16,273.938934,277.652649,272.537537,275.200195,275.200195,17666116
+2009-10-19,276.621613,277.077087,274.639648,276.321320,276.321320,6429364
+2009-10-20,276.096100,276.751740,270.620636,276.136139,276.136139,8079313
+2009-10-21,275.230225,279.954956,274.774780,275.825836,275.825836,7333859
+2009-10-22,275.275269,277.777771,274.274261,277.322327,277.322327,4668327
+2009-10-23,277.902893,279.224213,275.875885,277.122131,277.122131,4780615
+2009-10-26,278.153168,281.101105,275.720734,277.382385,277.382385,5934859
+2009-10-27,275.760773,277.557556,272.352356,274.419434,274.419434,6426567
+2009-10-28,274.209198,275.275269,269.394409,270.420410,270.420410,5130464
+2009-10-29,271.776764,276.191193,270.770782,275.800812,275.800812,5040155
+2009-10-30,275.275269,275.360352,267.387390,268.328339,268.328339,6930063
+2009-11-02,268.808807,270.000000,264.384369,267.262268,267.262268,6397796
+2009-11-03,265.270264,269.019012,264.414429,268.913910,268.913910,4755640
+2009-11-04,270.670685,273.023010,268.478485,270.435425,270.435425,4660735
+2009-11-05,272.017029,275.160156,271.601593,274.599609,274.599609,3691705
+2009-11-06,274.134125,276.166168,273.023010,275.825836,275.825836,3649747
+2009-11-09,278.002991,281.571564,277.392395,281.536530,281.536530,5294500
+2009-11-10,281.646637,284.674683,281.281281,283.663666,283.663666,4457138
+2009-11-11,285.525513,287.037048,283.213226,285.565552,285.565552,4634761
+2009-11-12,285.065063,286.736725,283.033020,284.209198,284.209198,3768827
+2009-11-13,284.929932,286.541534,283.588593,286.311310,286.311310,3330266
+2009-11-16,287.787781,288.783783,286.676666,288.428436,288.428436,4394002
+2009-11-17,287.722717,289.039032,287.147156,289.034027,289.034027,3829567
+2009-11-18,288.613617,289.679688,286.321320,288.613617,288.613617,3096101
+2009-11-19,287.172180,287.287292,285.285278,286.781769,286.781769,4331664
+2009-11-20,285.035034,286.086090,284.984985,285.265259,285.265259,4008388
+2009-11-23,288.533539,293.593597,288.218231,291.466461,291.466461,5089905
+2009-11-24,291.551544,292.437439,288.558563,291.836823,291.836823,3207190
+2009-11-25,293.498505,293.823822,291.636627,293.163177,293.163177,2919478
+2009-11-27,286.286285,291.521515,285.770782,290.170166,290.170166,2766431
+2009-11-30,290.605591,292.127136,288.843842,291.791779,291.791779,3446750
+2009-12-01,294.359344,295.905914,291.791779,295.230225,295.230225,4635959
+2009-12-02,295.795807,296.801788,293.403412,294.049042,294.049042,3323074
+2009-12-03,294.814819,296.021027,292.792786,293.163177,293.163177,2854543
+2009-12-04,296.806793,297.712708,289.879883,292.797791,292.797791,5022173
+2009-12-07,292.397400,294.639648,290.790802,293.418427,293.418427,3269128
+2009-12-08,292.042053,295.625641,291.291290,293.818817,293.818817,3044952
+2009-12-09,294.044037,294.959961,292.082092,294.804810,294.804810,3558438
+2009-12-10,295.515503,297.652649,295.500488,296.046051,296.046051,3333263
+2009-12-11,297.637634,297.672668,294.159149,295.550537,295.550537,3436560
+2009-12-14,297.972961,298.953949,296.601593,298.163177,298.163177,3822973
+2009-12-15,296.946960,298.488495,295.790802,296.866852,296.866852,4556239
+2009-12-16,299.599609,300.485474,298.618622,299.179169,299.179169,5613181
+2009-12-17,298.518524,299.119110,297.177185,297.267273,297.267273,5272322
+2009-12-18,298.313324,299.764771,297.797791,298.508514,298.508514,7055937
+2009-12-21,299.104095,300.220215,298.133148,299.639648,299.639648,5137258
+2009-12-22,300.970978,301.051056,299.724731,300.860870,300.860870,3757838
+2009-12-23,302.052063,306.741730,301.726715,306.146149,306.146149,4141255
+2009-12-24,306.771759,310.070068,306.441437,309.549561,309.549561,1715683
+2009-12-28,311.141144,313.308319,309.549561,311.746735,311.746735,3392404
+2009-12-29,312.682678,312.732727,309.454468,310.010010,310.010010,2846750
+2009-12-30,309.559570,311.676666,309.314301,311.676666,311.676666,2928269
+2009-12-31,312.687683,313.013000,310.300293,310.300293,310.300293,2437160
+2010-01-04,313.788788,315.070068,312.432434,313.688690,313.688690,3908488
+2010-01-05,313.903900,314.234222,311.081085,312.307312,312.307312,6003391
+2010-01-06,313.243256,313.243256,303.483490,304.434448,304.434448,7949443
+2010-01-07,305.005005,305.305298,296.621613,297.347351,297.347351,12815771
+2010-01-08,296.296295,301.926941,294.849854,301.311310,301.311310,9439151
+2010-01-11,302.532532,302.532532,297.317322,300.855865,300.855865,14411374
+2010-01-12,299.124115,299.379364,294.294281,295.535522,295.535522,9696893
+2010-01-13,288.533539,294.484497,287.237244,293.838837,293.838837,12980207
+2010-01-14,292.242249,297.397400,291.696686,295.220215,295.220215,8471720
+2010-01-15,296.966980,297.077087,289.309296,290.290283,290.290283,10858131
+2010-01-19,290.890900,295.505493,288.433441,294.104095,294.104095,8624767
+2010-01-20,293.283295,293.283295,287.932922,290.495483,290.495483,6494899
+2010-01-21,292.012024,293.703705,286.411407,291.781769,291.781769,12602785
+2010-01-22,282.532532,285.585571,267.697693,275.280273,275.280273,13587199
+2010-01-25,273.568573,275.215210,268.023010,270.270264,270.270264,8830960
+2010-01-26,269.254242,275.075073,268.413422,271.481476,271.481476,8702289
+2010-01-27,270.905914,274.099091,267.922913,271.321320,271.321320,7920871
+2010-01-28,272.517517,273.773773,265.565552,267.412415,267.412415,6451742
+2010-01-29,269.514526,270.765778,263.068054,265.235229,265.235229,8272719
+2010-02-01,267.567566,268.173187,265.415405,266.776764,266.776764,4497098
+2010-02-02,267.747742,267.747742,264.069061,265.825836,265.825836,8184208
+2010-02-03,264.599609,271.321320,264.379364,270.680695,270.680695,5992202
+2010-02-04,268.768768,269.269257,263.043030,263.653656,263.653656,6748645
+2010-02-05,264.464478,267.017029,261.491486,265.910919,265.910919,6305688
+2010-02-08,266.516510,271.271271,266.031036,267.002014,267.002014,5383211
+2010-02-09,270.040039,271.036041,267.802795,268.488495,268.488495,5633561
+2010-02-10,267.302307,269.164154,264.109100,267.492493,267.492493,5343651
+2010-02-11,266.926941,270.515503,265.015015,268.468475,268.468475,4815180
+2010-02-12,266.751740,268.843842,265.515503,266.826813,266.826813,4554841
+2010-02-16,268.703705,272.337341,267.417419,270.920929,270.920929,7301491
+2010-02-17,271.271271,271.971985,269.074066,269.374359,269.374359,4055341
+2010-02-18,269.039032,272.777771,268.338348,271.881897,271.881897,4669126
+2010-02-19,270.535522,272.287292,270.120117,270.650665,270.650665,5101094
+2010-02-22,273.948944,274.024017,270.770782,271.671661,271.671661,4284911
+2010-02-23,271.771759,272.087097,266.411407,267.802795,267.802795,5739455
+2010-02-24,267.257263,269.489502,265.520508,266.001007,266.001007,4648547
+2010-02-25,263.823822,264.509521,260.260254,263.478485,263.478485,6611782
+2010-02-26,263.973969,266.141144,262.002014,263.663666,263.663666,4094501
+2010-03-01,264.864868,266.911926,264.134125,266.611603,266.611603,4471324
+2010-03-02,268.007996,273.103088,267.772766,270.800812,270.800812,8704886
+2010-03-03,271.451447,274.334320,269.894897,272.932922,272.932922,6172621
+2010-03-04,273.523529,278.343353,273.373383,277.572571,277.572571,6361232
+2010-03-05,280.955963,284.119110,280.230225,282.387390,282.387390,7816576
+2010-03-08,282.672668,282.872864,280.785797,281.521515,281.521515,4768027
+2010-03-09,280.205200,282.612610,278.528534,280.375366,280.375366,6346847
+2010-03-10,282.162170,289.539551,281.386383,288.513519,288.513519,11298490
+2010-03-11,287.417419,293.398407,287.387390,290.860870,290.860870,8458133
+2010-03-12,294.364349,294.434448,289.869873,290.060059,290.060059,5501293
+2010-03-15,283.623627,285.010010,278.278290,281.871887,281.871887,9298492
+2010-03-16,281.196198,284.494507,280.660675,282.882874,282.882874,6856137
+2010-03-17,284.434448,286.011017,282.407410,283.063049,283.063049,6636557
+2010-03-18,282.642639,284.504517,281.761749,283.483490,283.483490,3550846
+2010-03-19,280.280273,284.284271,278.918915,280.280273,280.280273,9578812
+2010-03-22,278.333344,283.708710,277.417419,279.029022,279.029022,8001590
+2010-03-23,278.798798,279.434448,271.271271,274.774780,274.774780,10991597
+2010-03-24,273.028015,280.205200,270.120117,278.943939,278.943939,13117270
+2010-03-25,279.789795,286.286285,279.609619,281.721710,281.721710,7853938
+2010-03-26,282.917908,283.978973,280.290283,281.626617,281.626617,5387008
+2010-03-29,281.781769,282.642639,280.565552,281.506500,281.506500,6202791
+2010-03-30,281.696686,284.099091,280.420410,283.638641,283.638641,3951844
+2010-03-31,282.807800,285.155151,281.686676,283.843842,283.843842,6055538
+2010-04-01,285.960968,287.012024,283.058044,284.684692,284.684692,4201195
+2010-04-05,285.735748,287.727722,284.784790,285.790802,285.790802,3799197
+2010-04-06,285.015015,285.730743,282.982971,284.394409,284.394409,4116080
+2010-04-07,283.933929,284.659668,281.211212,282.052063,282.052063,5156838
+2010-04-08,281.941956,285.210205,280.305298,284.029022,284.029022,3891105
+2010-04-09,284.029022,284.669678,282.282288,283.393402,283.393402,4109087
+2010-04-12,283.958954,287.287292,283.393402,286.651642,286.651642,4700095
+2010-04-13,286.551544,294.734741,285.850861,293.678680,293.678680,7816775
+2010-04-14,295.325317,296.466461,292.297302,294.794800,294.794800,6798595
+2010-04-15,296.381378,299.219208,294.439453,297.947937,297.947937,13510076
+2010-04-16,281.781769,284.689697,275.090088,275.350342,275.350342,24446529
+2010-04-19,274.649658,277.272278,272.772766,275.325317,275.325317,7780212
+2010-04-20,277.362366,280.110107,275.805817,277.797791,277.797791,5948845
+2010-04-21,278.508514,280.405396,276.356354,277.427429,277.427429,4778217
+2010-04-22,276.276276,276.526520,271.946960,273.803802,273.803802,6554839
+2010-04-23,273.898895,274.934937,271.406403,272.767761,272.767761,4174621
+2010-04-26,272.757751,272.767761,264.869873,266.086090,266.086090,8728862
+2010-04-27,264.739746,269.434448,263.878876,264.794800,264.794800,7681711
+2010-04-28,266.316315,267.682678,260.775787,264.859863,264.859863,6805388
+2010-04-29,266.951965,268.518524,263.598602,266.266266,266.266266,6111682
+2010-04-30,265.830841,269.109100,262.982971,263.113098,263.113098,4865929
+2010-05-03,263.513519,266.726715,262.802795,265.565552,265.565552,3711884
+2010-05-04,263.523529,263.633636,252.357361,253.438431,253.438431,12140447
+2010-05-05,250.740738,258.118103,250.485489,255.135132,255.135132,9155236
+2010-05-06,254.629623,259.019012,230.230225,249.584579,249.584579,9990200
+2010-05-07,250.235229,252.912918,240.905899,246.816818,246.816818,10167822
+2010-05-10,257.242249,261.671661,256.556549,261.086090,261.086090,8247744
+2010-05-11,258.093079,260.200195,254.364365,254.779785,254.779785,6638555
+2010-05-12,256.276276,256.276276,251.251251,252.947952,252.947952,7695896
+2010-05-13,258.508514,261.261261,255.440445,255.695694,255.695694,6644948
+2010-05-14,255.140137,255.750748,248.373367,254.019012,254.019012,8223768
+2010-05-17,253.643646,254.434433,249.424423,254.239243,254.239243,5582012
+2010-05-18,255.255249,255.740738,248.783783,249.434433,249.434433,5645349
+2010-05-19,248.378372,249.969971,244.114120,247.462463,247.462463,6884509
+2010-05-20,242.777771,243.033035,237.137131,237.742737,237.742737,9816773
+2010-05-21,234.764771,242.742737,232.432434,236.261261,236.261261,19362218
+2010-05-24,240.605606,245.140137,238.638641,238.818817,238.818817,8682509
+2010-05-25,234.309311,238.963959,232.237244,238.773773,238.773773,6028765
+2010-05-26,241.276276,245.125122,237.737732,237.972977,237.972977,6944249
+2010-05-27,242.717712,246.401398,240.765762,245.475479,245.475479,5612582
+2010-05-28,246.616623,246.971970,241.741745,243.058060,243.058060,5783810
+2010-06-01,240.455460,245.775772,240.300293,241.426422,241.426422,5328266
+2010-06-02,243.583588,247.182175,240.970978,246.931931,246.931931,5076518
+2010-06-03,247.802795,254.254257,247.597595,253.053055,253.053055,7294099
+2010-06-04,250.110107,254.879883,248.598602,249.609604,249.609604,7832759
+2010-06-07,249.779785,250.705704,241.816818,243.003006,243.003006,7258135
+2010-06-08,244.169174,244.664658,239.009003,242.632629,242.632629,5364830
+2010-06-09,243.853851,244.684692,236.236237,237.247253,237.247253,5452542
+2010-06-10,240.425430,244.494492,238.158157,243.748749,243.748749,5150644
+2010-06-11,241.491486,244.599594,241.051056,244.494492,244.494492,3559837
+2010-06-14,247.487488,247.497498,241.836838,241.836838,241.836838,4076719
+2010-06-15,241.781784,250.450455,241.331329,249.244247,249.244247,8510681
+2010-06-16,248.333328,252.252258,248.303299,250.885880,250.885880,4574021
+2010-06-17,251.976974,253.188187,248.593597,250.290283,250.290283,3950645
+2010-06-18,251.506500,251.986984,249.314316,250.265259,250.265259,5740054
+2010-06-21,250.200195,250.735733,242.687683,244.524521,244.524521,5961033
+2010-06-22,245.195190,248.548553,243.108109,243.368362,243.368362,4434961
+2010-06-23,243.688690,243.688690,239.319321,241.266266,241.266266,4054142
+2010-06-24,240.070068,241.616623,236.866867,237.787781,237.787781,3783413
+2010-06-25,238.768768,239.064056,235.515518,236.576584,236.576584,4485910
+2010-06-28,236.531525,239.014008,234.739746,236.276276,236.276276,3521075
+2010-06-29,231.951950,232.507507,225.785782,227.357361,227.357361,6997196
+2010-06-30,227.707703,229.144150,222.582581,222.697693,222.697693,7199194
+2010-07-01,222.867874,224.424423,217.032028,219.964966,219.964966,7020173
+2010-07-02,221.031036,221.361359,218.218216,218.493500,218.493500,3868128
+2010-07-06,222.222229,224.059052,217.032028,218.253250,218.253250,5115080
+2010-07-07,219.374374,225.870865,217.907913,225.325317,225.325317,6253141
+2010-07-08,227.001999,228.893890,225.055054,228.508514,228.508514,5332462
+2010-07-09,236.216217,236.866867,231.621628,233.978973,233.978973,8654337
+2010-07-12,236.421417,239.959961,235.775772,238.153152,238.153152,6662131
+2010-07-13,241.366364,246.741745,240.380386,244.844849,244.844849,7944647
+2010-07-14,245.185181,247.162155,243.473480,245.915909,245.915909,6229764
+2010-07-15,246.111115,247.597595,241.581589,247.257263,247.257263,9706684
+2010-07-16,234.794800,235.515518,229.989990,230.035034,230.035034,15633950
+2010-07-19,230.735733,235.060059,228.988983,233.323318,233.323318,9091499
+2010-07-20,230.745743,241.736740,230.530533,241.036041,241.036041,8100891
+2010-07-21,242.242249,243.093094,237.952957,238.988983,238.988983,6552641
+2010-07-22,241.856857,244.734741,241.481476,242.647644,242.647644,4291105
+2010-07-23,240.625626,245.540543,240.245239,245.275269,245.275269,4524271
+2010-07-26,244.789795,245.620621,242.682678,244.729736,244.729736,3986410
+2010-07-27,245.535538,248.998993,245.330338,246.561569,246.561569,4897498
+2010-07-28,247.717712,247.872879,241.576584,242.417419,242.417419,4987008
+2010-07-29,243.218216,244.684692,239.904907,242.737732,242.737732,5345649
+2010-07-30,240.065063,243.923920,239.809814,242.667664,242.667664,4283912
+2010-08-02,244.739746,246.886887,243.713715,245.450455,245.450455,3713683
+2010-08-03,245.495499,246.476471,243.623627,245.160156,245.160156,3600995
+2010-08-04,246.336334,253.753754,245.770767,253.413406,253.413406,7617375
+2010-08-05,253.198196,254.554550,252.032028,254.304306,254.304306,4835959
+2010-08-06,252.952957,253.123123,248.273270,250.360367,250.360367,6632361
+2010-08-09,251.376373,253.003006,250.930923,252.927933,252.927933,3740656
+2010-08-10,251.426422,253.253250,249.534531,252.107101,252.107101,4143852
+2010-08-11,249.114120,249.249252,245.996002,246.116119,246.116119,4441554
+2010-08-12,242.212219,247.622620,241.496490,246.251251,246.251251,4404791
+2010-08-13,244.744751,245.840836,243.248245,243.418411,243.418411,3865531
+2010-08-16,242.082077,245.180176,240.490494,243.038040,243.038040,2607390
+2010-08-17,244.509506,247.597595,243.258255,245.505508,245.505508,3777619
+2010-08-18,245.465469,245.680679,241.016022,241.316315,241.316315,5367427
+2010-08-19,240.745743,241.496490,233.858856,234.219223,234.219223,7842150
+2010-08-20,234.219223,236.031036,230.740738,231.241241,231.241241,7827365
+2010-08-23,230.980988,234.359360,229.094101,232.267273,232.267273,5966428
+2010-08-24,229.079086,229.414413,225.685684,225.920914,225.920914,5519875
+2010-08-25,225.225220,229.134140,225.225220,227.537537,227.537537,5179016
+2010-08-26,228.258255,228.858856,225.445450,225.715714,225.715714,3550446
+2010-08-27,226.506500,230.225220,224.049042,229.644638,229.644638,4620175
+2010-08-30,229.804810,230.110107,226.436432,226.571579,226.571579,2460337
+2010-08-31,225.280273,227.662659,224.224228,225.235229,225.235229,3889706
+2010-09-01,227.717712,232.702698,226.476471,230.395401,230.395401,6450143
+2010-09-02,231.651657,232.447449,230.385391,231.821823,231.821823,3365032
+2010-09-03,235.495499,236.176178,233.953949,235.385391,235.385391,5075719
+2010-09-07,232.482483,234.029022,231.741745,232.432434,232.432434,3416380
+2010-09-08,232.827835,236.486481,232.487488,235.525528,235.525528,4798796
+2010-09-09,239.154160,240.440445,235.525528,238.328323,238.328323,4856339
+2010-09-10,239.749756,240.135132,237.777771,238.308304,238.308304,3944651
+2010-09-13,240.690689,242.417419,240.005005,241.376373,241.376373,4478517
+2010-09-14,241.246246,242.617615,240.280273,240.455460,240.455460,4428567
+2010-09-15,240.215210,241.186188,239.489487,240.560562,240.560562,4800794
+2010-09-16,240.215210,241.466461,239.944946,240.770767,240.770767,3935061
+2010-09-17,242.117111,245.845840,240.830826,245.320313,245.320313,11271917
+2010-09-20,246.496490,255.460464,246.276276,254.394394,254.394394,8798193
+2010-09-21,255.095093,260.250244,254.709717,256.987000,256.987000,8923667
+2010-09-22,256.686676,259.149139,256.096100,258.258270,258.258270,5069126
+2010-09-23,257.562561,260.105103,255.905899,256.997009,256.997009,4630165
+2010-09-24,261.131134,264.179169,259.389374,263.908905,263.908905,6707086
+2010-09-27,264.689697,268.693695,264.689697,265.470459,265.470459,6208585
+2010-09-28,267.007019,267.062073,259.484497,263.848846,263.848846,7302091
+2010-09-29,264.189178,266.736725,262.617615,264.109100,264.109100,4340056
+2010-09-30,264.844849,266.201202,259.719727,263.158173,263.158173,6481712
+2010-10-01,265.265259,265.575562,261.761749,263.073059,263.073059,4445550
+2010-10-04,262.737732,264.389374,259.684692,261.436432,261.436432,3877119
+2010-10-05,264.454468,270.270264,263.538544,269.384369,269.384369,7007186
+2010-10-06,269.899902,270.245239,265.235229,267.442444,267.442444,5519075
+2010-10-07,268.373383,268.868866,264.834839,265.270264,265.270264,4786808
+2010-10-08,266.651642,269.069061,264.074066,268.443451,268.443451,5712682
+2010-10-11,269.509521,272.572571,268.853851,269.689697,269.689697,5247347
+2010-10-12,270.330322,273.268280,269.164154,270.965973,270.965973,7499693
+2010-10-13,273.773773,274.019012,271.436432,271.921936,271.921936,6105089
+2010-10-14,272.362366,272.897888,268.823822,270.735748,270.735748,13254932
+2010-10-15,299.934937,301.121124,296.096100,301.026031,301.026031,29619950
+2010-10-18,300.575562,310.155151,300.575562,309.164154,309.164154,14182204
+2010-10-19,304.729736,307.717712,301.731720,304.219208,304.219208,9166624
+2010-10-20,304.374359,308.998993,304.054047,304.294281,304.294281,7043150
+2010-10-21,306.061066,308.308319,303.303314,306.301300,306.301300,5835159
+2010-10-22,306.266266,307.717712,305.330322,306.571564,306.571564,4507688
+2010-10-25,308.103088,312.682678,307.792786,308.558563,308.558563,6310483
+2010-10-26,306.856842,310.925934,305.820831,309.609619,309.609619,5020774
+2010-10-27,308.193207,310.310303,306.471466,308.543549,308.543549,4479316
+2010-10-28,310.335327,310.810822,306.956970,309.599609,309.599609,4364231
+2010-10-29,308.843842,309.809814,306.801788,307.157166,307.157166,4552043
+2010-11-01,308.173187,310.640656,305.910919,307.807800,307.807800,6168026
+2010-11-02,309.644653,310.310303,307.597595,308.108093,308.108093,3991205
+2010-11-03,309.059052,311.226227,307.057068,310.400391,310.400391,6754239
+2010-11-04,312.632629,315.275269,311.361359,312.447449,312.447449,7134458
+2010-11-05,311.901917,313.058044,310.865875,312.852844,312.852844,3527869
+2010-11-08,312.322327,315.060059,311.876892,313.698700,313.698700,4198397
+2010-11-09,315.315308,315.740753,310.565552,312.722717,312.722717,4469926
+2010-11-10,311.351349,311.811798,309.064056,311.751740,311.751740,4989006
+2010-11-11,310.160156,310.235229,307.412415,308.903900,308.903900,4518677
+2010-11-12,307.302307,308.758759,300.905914,301.946960,301.946960,6779214
+2010-11-15,301.841827,302.302307,297.322327,298.033020,298.033020,6950842
+2010-11-16,296.676666,299.244232,292.017029,292.152161,292.152161,6608185
+2010-11-17,292.792786,295.045044,290.975983,292.067078,292.067078,4880115
+2010-11-18,294.794800,300.290283,294.574585,298.578583,298.578583,5174820
+2010-11-19,298.798798,299.244232,295.465454,295.710724,295.710724,4590405
+2010-11-22,294.029022,297.017029,291.666656,295.905914,295.905914,4368827
+2010-11-23,293.798798,294.799805,289.389374,291.796783,291.796783,4320875
+2010-11-24,293.948944,298.598602,293.818817,297.782776,297.782776,4788007
+2010-11-26,295.525513,296.786774,293.793793,295.295288,295.295288,2619578
+2010-11-29,294.879883,295.195190,290.265259,291.346344,291.346344,5713681
+2010-11-30,287.447449,287.447449,276.931946,278.133148,278.133148,14220565
+2010-12-01,281.781769,286.071075,281.481476,282.457458,282.457458,7500692
+2010-12-02,284.614624,286.951965,282.957947,286.196198,286.196198,5090704
+2010-12-03,285.010010,288.528534,284.284271,286.786774,286.786774,5257138
+2010-12-06,290.575562,291.291290,288.593597,289.469482,289.469482,4183412
+2010-12-07,295.930939,296.796783,293.293304,293.863861,293.863861,6078316
+2010-12-08,296.281281,296.556549,292.137146,295.565552,295.565552,3510286
+2010-12-09,297.237244,298.088074,294.794800,296.046051,296.046051,3734062
+2010-12-10,296.866852,297.292297,295.440430,296.401398,296.401398,3405991
+2010-12-13,298.858856,301.801788,297.342346,297.607605,297.607605,4792203
+2010-12-14,298.843842,299.444458,296.536530,297.752747,297.752747,3283313
+2010-12-15,297.397400,298.523529,294.869873,295.445435,295.445435,4331065
+2010-12-16,296.721710,297.182190,294.329315,296.151154,296.151154,3190606
+2010-12-17,295.795807,296.576569,294.129120,295.695709,295.695709,6168026
+2010-12-20,297.622620,299.239227,294.624634,297.827820,297.827820,3942653
+2010-12-21,299.584595,302.662659,299.104095,301.836823,301.836823,3755241
+2010-12-22,302.302307,303.803802,301.941956,303.048035,303.048035,2412585
+2010-12-23,302.972961,303.303314,301.316315,302.417419,302.417419,2219378
+2010-12-27,301.671661,302.192200,300.050049,301.491486,301.491486,2413784
+2010-12-28,301.326324,302.237244,299.304291,299.759766,299.759766,2127470
+2010-12-29,301.301300,301.506500,299.759766,300.800812,300.800812,2036362
+2010-12-30,299.299286,300.965973,298.993988,299.729736,299.729736,1977021
+2010-12-31,298.668671,299.509521,296.311310,297.282288,297.282288,3075521
+2011-01-03,298.538544,303.098083,298.538544,302.477478,302.477478,4725670
+2011-01-04,303.113098,303.393402,300.360352,301.361359,301.361359,3645351
+2011-01-05,300.335327,305.470459,300.325317,304.839844,304.839844,5059535
+2011-01-06,305.645660,309.524536,305.330322,307.057068,307.057068,4111484
+2011-01-07,308.263275,309.434448,305.370361,308.528534,308.528534,4198198
+2011-01-10,307.707703,308.002991,304.584595,307.412415,307.412415,3155242
+2011-01-11,309.164154,309.709717,307.557556,308.313324,308.313324,2875721
+2011-01-12,309.984985,309.984985,307.692688,308.743744,308.743744,3262135
+2011-01-13,308.793793,310.145142,307.387390,308.653656,308.653656,2665332
+2011-01-14,309.009003,312.447449,308.848846,312.402405,312.402405,4726469
+2011-01-18,313.343353,321.316315,312.947937,320.135132,320.135132,7226766
+2011-01-19,321.381378,321.801788,315.145142,316.191193,316.191193,6805388
+2011-01-20,316.421417,317.357361,311.956970,313.698700,313.698700,10960628
+2011-01-21,320.110107,321.186188,305.985992,306.221222,306.221222,17790991
+2011-01-24,304.089081,306.551544,300.915924,305.845856,305.845856,9189202
+2011-01-25,304.404419,310.655670,303.563568,310.265259,310.265259,7286306
+2011-01-26,310.475464,311.556549,307.947937,308.558563,308.558563,4072124
+2011-01-27,309.254242,310.160156,306.931946,308.703705,308.703705,4034362
+2011-01-28,309.844849,310.490479,300.180176,300.795807,300.795807,8453738
+2011-01-31,302.102112,302.537537,298.073059,300.480469,300.480469,5604190
+2011-02-01,302.547546,306.981995,301.856842,305.825836,305.825836,5485109
+2011-02-02,305.805817,307.477478,304.069061,306.306305,306.306305,3517879
+2011-02-03,305.045044,306.031036,303.368378,305.380371,305.380371,2987210
+2011-02-04,305.380371,306.026031,303.608612,305.795807,305.795807,3098498
+2011-02-07,305.385376,309.504517,304.909912,307.452454,307.452454,3595601
+2011-02-08,307.772766,310.125122,307.562561,309.499512,309.499512,3386410
+2011-02-09,308.743744,310.035034,306.476471,308.558563,308.558563,3681315
+2011-02-10,307.257263,309.059052,306.086090,308.528534,308.528534,4664131
+2011-02-11,307.202209,312.812805,306.806793,312.562561,312.562561,5174620
+2011-02-14,311.981995,315.135132,310.330322,314.389374,314.389374,4251744
+2011-02-15,313.973969,315.360352,311.861847,312.387390,312.387390,4179816
+2011-02-16,313.128113,313.563568,311.361359,312.422424,312.422424,3364632
+2011-02-17,310.935944,313.938934,310.450439,312.942932,312.942932,2954642
+2011-02-18,313.313324,315.905914,312.402405,315.355347,315.355347,6429364
+2011-02-22,310.325317,312.777771,304.189178,305.410400,305.410400,7272520
+2011-02-23,305.470459,307.657654,302.302307,305.965973,305.965973,5773421
+2011-02-24,306.001007,306.851837,300.975983,304.714722,304.714722,5417977
+2011-02-25,306.236237,307.667664,305.055054,305.325317,305.325317,3860935
+2011-02-28,305.305298,308.553558,304.309296,307.007019,307.007019,4558437
+2011-03-01,309.199188,309.919922,299.949951,300.680695,300.680695,6639754
+2011-03-02,300.200195,303.303314,297.892883,300.695709,300.695709,4049347
+2011-03-03,303.493500,306.051056,302.802795,305.085083,305.085083,3886709
+2011-03-04,304.469482,304.794800,300.400391,300.610626,300.610626,6015978
+2011-03-07,300.575562,302.147156,293.793793,296.126129,296.126129,6918475
+2011-03-08,296.761749,299.289276,295.395386,296.451447,296.451447,4565230
+2011-03-09,295.795807,297.552551,293.168182,296.181183,296.181183,4297698
+2011-03-10,293.013000,293.603607,290.015015,290.440430,290.440430,6249944
+2011-03-11,289.399414,290.290283,286.951965,288.643646,288.643646,6057936
+2011-03-14,286.686676,289.434448,284.294281,285.280273,285.280273,5626568
+2011-03-15,279.029022,285.785797,278.028015,285.065063,285.065063,8003189
+2011-03-16,284.289276,285.180176,275.915924,278.828827,278.828827,7589403
+2011-03-17,282.522522,284.784790,280.550537,280.960968,280.960968,5792801
+2011-03-18,282.602600,284.279266,280.150146,280.810822,280.810822,6590603
+2011-03-21,285.395386,290.190186,284.794800,288.538544,288.538544,6035758
+2011-03-22,288.923920,289.904907,286.541534,288.948944,288.948944,3770026
+2011-03-23,287.882874,291.516510,286.286285,291.371368,291.371368,3628768
+2011-03-24,293.007996,294.489502,289.689697,293.738739,293.738739,4193203
+2011-03-25,293.733734,293.748749,289.909912,290.160156,290.160156,5711083
+2011-03-28,291.326324,292.787781,287.642639,287.967957,287.967957,4432363
+2011-03-29,288.288300,291.236237,286.791779,291.156158,291.156158,3206390
+2011-03-30,292.482483,293.043030,290.580566,291.211212,291.211212,2841755
+2011-03-31,291.791779,294.374359,291.161163,293.673676,293.673676,4054741
+2011-04-01,294.674683,297.892883,294.674683,296.196198,296.196198,5221174
+2011-04-04,296.796783,297.667664,291.841827,294.134125,294.134125,4104891
+2011-04-05,290.830841,291.036041,283.123108,284.829834,284.829834,12082905
+2011-04-06,286.376373,287.867859,284.284271,287.377380,287.377380,5331263
+2011-04-07,288.153168,290.610626,287.382385,290.290283,290.290283,5057937
+2011-04-08,292.737732,292.737732,289.319305,289.369354,289.369354,3799796
+2011-04-11,288.388397,289.339325,286.786774,288.973969,288.973969,3712684
+2011-04-12,287.787781,288.743744,284.309296,285.590576,285.590576,4167029
+2011-04-13,288.043030,289.089081,286.161163,288.428436,288.428436,4134661
+2011-04-14,287.882874,290.015015,286.336334,289.544556,289.544556,10901687
+2011-04-15,272.917908,273.148163,265.295288,265.615631,265.615631,28059313
+2011-04-18,263.473480,264.094086,259.759766,263.683685,263.683685,10069520
+2011-04-19,265.240234,265.705719,260.710724,261.026031,261.026031,5362832
+2011-04-20,263.213226,263.673676,260.955963,263.128113,263.128113,6113880
+2011-04-21,264.009003,264.404419,261.456451,262.812805,262.812805,4935260
+2011-04-25,262.887878,263.763763,261.266266,262.787781,262.787781,3258338
+2011-04-26,263.523529,268.988983,262.867859,266.676666,266.676666,6993000
+2011-04-27,269.269257,269.324310,267.442444,269.149139,269.149139,4592203
+2011-04-28,269.299286,269.894897,267.307312,269.254242,269.254242,3996000
+2011-04-29,270.270264,272.322327,269.524536,272.322327,272.322327,8448543
+2011-05-02,273.123108,273.138153,268.828827,269.549561,269.549561,4263133
+2011-05-03,268.833832,271.276276,265.080078,267.212219,267.212219,4158837
+2011-05-04,267.852844,269.769775,266.776764,268.163177,268.163177,4229766
+2011-05-05,267.197205,269.979980,266.016022,267.402405,267.402405,3991604
+2011-05-06,269.344330,271.001007,267.857849,267.917908,267.917908,4108088
+2011-05-09,267.767761,269.514526,265.815826,269.109100,269.109100,3893503
+2011-05-10,270.270264,272.487488,269.039032,271.601593,271.601593,4081714
+2011-05-11,270.340332,272.047058,267.112122,267.992981,267.992981,4672922
+2011-05-12,267.887878,268.738739,265.720734,267.792786,267.792786,2893703
+2011-05-13,267.572571,268.228241,264.789795,265.040039,265.040039,4213183
+2011-05-16,263.418427,263.898895,258.458466,259.469482,259.469482,5910484
+2011-05-17,257.972961,265.875885,257.772766,265.495483,265.495483,6600593
+2011-05-18,265.035034,265.430420,263.113098,265.170166,265.170166,3902494
+2011-05-19,266.631622,268.538544,265.125122,265.890900,265.890900,4932463
+2011-05-20,266.166168,266.261261,261.826813,262.277283,262.277283,4630365
+2011-05-23,258.558563,260.260254,256.956970,259.454468,259.454468,4595400
+2011-05-24,260.445435,262.242249,259.334320,259.389374,259.389374,3796200
+2011-05-25,258.923920,261.646637,258.883881,260.095093,260.095093,2600597
+2011-05-26,259.109100,261.321320,257.757751,259.324310,259.324310,4232763
+2011-05-27,259.499512,261.156158,258.408417,260.710724,260.710724,3488108
+2011-05-31,262.762756,264.789795,262.012024,264.774780,264.774780,5369225
+2011-06-01,264.284271,266.866852,262.917908,263.063049,263.063049,5905888
+2011-06-02,264.049042,265.415405,261.501495,264.294281,264.294281,4404591
+2011-06-03,261.261261,264.064056,261.011017,261.801788,261.801788,3493503
+2011-06-06,262.032043,263.673676,259.884888,260.790802,260.790802,3880316
+2011-06-07,261.706696,262.577576,259.754761,259.774780,259.774780,3811385
+2011-06-08,258.523529,260.880890,258.148163,259.844849,259.844849,3303493
+2011-06-09,260.260254,260.260254,258.078064,258.623627,258.623627,3374822
+2011-06-10,257.297302,258.603607,254.899902,255.010010,255.010010,4874920
+2011-06-13,255.255249,255.355362,251.336334,252.617615,252.617615,4849745
+2011-06-14,254.329330,257.297302,253.748749,254.439438,254.439438,4678317
+2011-06-15,252.767761,254.429428,250.555557,251.726730,251.726730,4142453
+2011-06-16,251.656662,253.538544,248.583588,250.435440,250.435440,5508486
+2011-06-17,253.343338,253.598602,242.642639,242.752747,242.752747,10480309
+2011-06-20,242.742737,243.358353,239.854858,242.532532,242.532532,6051143
+2011-06-21,243.838837,247.217224,242.607605,246.746750,246.746750,5525269
+2011-06-22,245.970978,246.421417,243.608612,243.748749,243.748749,4809386
+2011-06-23,241.306305,241.671677,237.102097,240.350357,240.350357,9593797
+2011-06-24,240.580582,240.615616,236.746750,237.677673,237.677673,7603589
+2011-06-27,237.237244,244.444443,237.037033,241.641647,241.641647,6882511
+2011-06-28,242.252258,248.353348,242.252258,247.072067,247.072067,5424770
+2011-06-29,248.518524,250.375381,246.436432,249.034027,249.034027,4681314
+2011-06-30,251.246246,253.588593,251.001007,253.443436,253.443436,4851943
+2011-07-01,253.623627,260.850861,253.443436,260.775787,260.775787,7266127
+2011-07-05,262.912903,267.967957,262.912903,266.486481,266.486481,7690702
+2011-07-06,267.017029,269.524536,266.786774,267.947937,267.947937,5385809
+2011-07-07,270.770782,275.615631,268.208221,273.573578,273.573578,7863129
+2011-07-08,266.741730,269.094086,263.898895,266.261261,266.261261,9530860
+2011-07-11,264.354340,268.258270,263.013000,263.903900,263.903900,5672921
+2011-07-12,264.344330,269.979980,263.263275,267.272278,267.272278,5676718
+2011-07-13,268.768768,272.272278,268.508514,269.399414,269.399414,5574820
+2011-07-14,269.829834,271.271271,263.628632,264.734741,264.734741,13285701
+2011-07-15,299.049042,300.425415,294.374359,299.109100,299.109100,27436736
+2011-07-18,296.541534,301.326324,296.296295,297.767761,297.767761,8927663
+2011-07-19,298.368378,302.642639,298.063049,301.576569,301.576569,5929065
+2011-07-20,301.391388,301.716705,297.972961,297.972961,297.972961,4451144
+2011-07-21,297.312317,304.334320,297.302307,303.798798,303.798798,6932061
+2011-07-22,302.997986,310.060059,302.437439,309.424438,309.424438,7049344
+2011-07-25,306.987000,313.018005,306.806793,309.799805,309.799805,6256937
+2011-07-26,309.334320,314.064056,308.918915,311.571564,311.571564,4681114
+2011-07-27,308.898895,310.785797,302.677673,303.913910,303.913910,7860931
+2011-07-28,302.897888,308.298309,301.801788,305.775787,305.775787,6210583
+2011-07-29,302.417419,307.787781,302.147156,302.147156,302.147156,8266525
+2011-08-01,305.915924,308.058044,299.889893,303.688690,303.688690,7924268
+2011-08-02,303.303314,305.140137,296.081085,296.496490,296.496490,6394799
+2011-08-03,297.432434,301.801788,292.107117,300.885895,300.885895,7643749
+2011-08-04,297.547546,299.724731,289.024017,289.049042,289.049042,9819371
+2011-08-05,291.561554,295.295288,281.281281,289.809814,289.809814,11846342
+2011-08-08,281.771759,284.784790,272.447449,273.283295,273.283295,14978207
+2011-08-09,280.780792,287.592590,270.775787,286.992004,286.992004,12926461
+2011-08-10,280.970978,282.342346,274.139130,274.779785,274.779785,10728461
+2011-08-11,277.187195,284.534546,274.479492,281.346344,281.346344,9651539
+2011-08-12,285.035034,285.535522,280.480469,282.167175,282.167175,6302291
+2011-08-15,276.992004,282.777771,273.298309,278.893890,278.893890,14275510
+2011-08-16,276.491486,276.496490,265.415405,269.769775,269.769775,13864921
+2011-08-17,270.285278,272.117126,265.650665,266.841827,266.841827,8150042
+2011-08-18,261.997009,262.707703,250.495499,252.692688,252.692688,12568819
+2011-08-19,249.919922,257.692688,245.675674,245.705704,245.705704,10809180
+2011-08-22,252.252258,253.753754,247.512512,249.334335,249.334335,9801988
+2011-08-23,252.001999,260.965973,249.779785,259.669678,259.669678,8684906
+2011-08-24,259.924927,265.265259,258.873871,261.906921,261.906921,7181811
+2011-08-25,265.455444,268.903900,259.409424,260.280273,260.280273,6579414
+2011-08-26,260.255249,265.490479,256.826813,263.693695,263.693695,7185407
+2011-08-29,267.547546,269.994995,267.047058,269.809814,269.809814,4666928
+2011-08-30,269.364349,271.766754,265.670685,270.620636,270.620636,5972022
+2011-08-31,272.642639,273.423431,268.268280,270.750763,270.750763,5381213
+2011-09-01,270.645660,272.187195,265.875885,266.516510,266.516510,4826169
+2011-09-02,262.497498,264.224213,260.625641,262.682678,262.682678,4797598
+2011-09-06,255.655655,261.641632,255.505508,261.351349,261.351349,5426168
+2011-09-07,265.490479,268.238251,263.963959,267.282288,267.282288,5506088
+2011-09-08,267.167175,269.819824,266.216217,267.747742,267.747742,4756239
+2011-09-09,265.965973,267.592590,260.855865,262.687683,262.687683,6531062
+2011-09-12,259.239227,266.261261,259.009003,265.325317,265.325317,5335459
+2011-09-13,266.266266,267.207214,261.961975,265.025024,265.025024,4703692
+2011-09-14,266.561554,268.743744,263.173187,266.301300,266.301300,5383411
+2011-09-15,268.018005,272.762756,267.547546,271.551544,271.551544,5915678
+2011-09-16,272.672668,273.693695,271.841827,273.613617,273.613617,7061531
+2011-09-19,270.445435,275.225220,267.957947,273.608612,273.608612,4931863
+2011-09-20,274.974976,279.539551,271.606598,273.588593,273.588593,5552642
+2011-09-21,274.119110,277.777771,269.699707,269.869873,269.869873,5023571
+2011-09-22,263.388397,264.654663,257.257263,260.590576,260.590576,8791799
+2011-09-23,258.538544,263.473480,257.507507,263.018005,263.018005,5549045
+2011-09-26,263.888885,266.731720,256.881897,266.211212,266.211212,5263132
+2011-09-27,269.369354,273.798798,268.293304,269.939941,269.939941,6015778
+2011-09-28,271.021027,272.282288,264.114105,264.684692,264.684692,4522073
+2011-09-29,268.288300,268.918915,259.964966,264.014008,264.014008,5807387
+2011-09-30,260.365356,262.262268,257.447449,257.777771,257.777771,5441753
+2011-10-03,255.180176,256.256256,247.747742,248.008011,248.008011,8939851
+2011-10-04,245.260254,251.971970,240.540543,251.201202,251.201202,8309282
+2011-10-05,248.423416,254.154160,240.625626,252.602600,252.602600,9059132
+2011-10-06,254.003998,257.872864,251.551559,257.612610,257.612610,6841751
+2011-10-07,258.673676,260.510498,255.405411,257.817810,257.817810,5706088
+2011-10-10,262.852844,269.003998,261.861847,268.853851,268.853851,4639756
+2011-10-11,266.997009,273.673676,266.997009,271.861847,271.861847,5701093
+2011-10-12,274.339325,277.892883,272.587585,274.524536,274.524536,6349244
+2011-10-13,275.290283,279.779785,274.284271,279.774780,279.774780,11363825
+2011-10-14,300.035034,300.100098,294.079071,296.136139,296.136139,17042740
+2011-10-17,292.152161,296.211212,289.289276,291.496490,291.496490,8008384
+2011-10-18,290.385376,296.576569,288.988983,295.550537,295.550537,7593998
+2011-10-19,293.963959,296.326324,289.899902,290.640656,290.640656,5857137
+2011-10-20,291.241241,294.739746,290.045044,292.127136,292.127136,6751242
+2011-10-21,295.050049,296.671661,293.643646,295.540527,295.540527,6775218
+2011-10-24,293.653656,300.285278,293.543549,298.508514,298.508514,6846946
+2011-10-25,296.846832,297.797791,291.716705,291.871887,291.871887,5075919
+2011-10-26,295.070068,295.385376,286.716705,293.448456,293.448456,5740454
+2011-10-27,299.509521,301.651642,296.946960,299.634644,299.634644,7553039
+2011-10-28,297.557556,301.451447,297.422424,300.370361,300.370361,5010984
+2011-10-31,297.842834,300.145142,296.131134,296.616608,296.616608,5110484
+2011-11-01,290.340332,293.048035,288.663666,289.614624,289.614624,6243950
+2011-11-02,292.742737,294.274261,290.530518,292.702698,292.702698,4237558
+2011-11-03,293.793793,299.049042,292.152161,299.049042,299.049042,5334260
+2011-11-04,297.047058,300.170166,296.511505,298.368378,298.368378,5663930
+2011-11-07,296.956970,304.694702,296.411407,304.469482,304.469482,6708085
+2011-11-08,304.804810,307.492493,302.102112,306.476471,306.476471,6052741
+2011-11-09,302.432434,305.000000,299.629639,300.775787,300.775787,7414578
+2011-11-10,303.268280,303.278290,296.076080,297.837830,297.837830,5731063
+2011-11-11,300.950958,306.351349,299.599609,304.479492,304.479492,7946046
+2011-11-14,304.304291,309.349335,304.194183,306.806793,306.806793,6371023
+2011-11-15,306.706696,309.349335,305.555542,308.588593,308.588593,5346648
+2011-11-16,306.346344,309.459473,305.610626,306.041046,306.041046,5211783
+2011-11-17,305.330322,306.451447,298.688690,300.735748,300.735748,6979613
+2011-11-18,301.301300,302.552551,297.172180,297.737732,297.737732,6568825
+2011-11-21,294.174164,294.544556,286.331329,290.760773,290.760773,5996597
+2011-11-22,290.290283,292.777771,287.907898,290.290283,290.290283,4805789
+2011-11-23,287.962952,290.415405,285.340332,285.340332,285.340332,4646948
+2011-11-25,282.877869,287.422424,280.945953,281.781769,281.781769,3121675
+2011-11-28,289.974976,294.704712,288.538544,294.389374,294.389374,5652142
+2011-11-29,294.234222,295.475464,290.955963,291.756744,291.756744,3659936
+2011-11-30,299.274261,300.055054,296.341339,299.994995,299.994995,6787206
+2011-12-01,300.300293,308.308319,299.799805,307.192200,307.192200,7233959
+2011-12-02,308.833832,312.312317,308.438446,310.490479,310.490479,8163229
+2011-12-05,314.134125,316.266266,311.511505,313.138153,313.138153,6388605
+2011-12-06,311.806793,314.624634,310.430420,312.197205,312.197205,4648347
+2011-12-07,311.151154,313.143158,309.359344,312.007019,312.007019,4510085
+2011-12-08,310.830841,314.039032,307.957947,308.333344,308.333344,4821374
+2011-12-09,309.309296,314.879883,308.813812,314.024017,314.024017,5526868
+2011-12-12,311.251251,313.403412,310.455444,313.007996,313.007996,4363432
+2011-12-13,314.694702,318.598602,311.736725,313.128113,313.128113,8048344
+2011-12-14,311.236237,312.472473,306.551544,309.344330,309.344330,7799593
+2011-12-15,311.571564,312.312317,309.654663,310.080078,310.080078,4812383
+2011-12-16,312.472473,314.974976,311.046051,313.293304,313.293304,8909681
+2011-12-19,314.319305,314.564575,310.310303,311.226227,311.226227,4282713
+2011-12-20,314.314301,316.236237,314.309296,315.500488,315.500488,4771624
+2011-12-21,315.320313,316.226227,309.789795,313.223236,313.223236,4990804
+2011-12-22,314.289276,316.181183,313.818817,315.165161,315.165161,3640955
+2011-12-23,316.316315,317.657654,315.595581,316.886902,316.886902,2904493
+2011-12-27,316.341339,322.567566,316.316315,320.445435,320.445435,3209587
+2011-12-28,321.696686,322.822815,319.369354,320.170166,320.170166,4250146
+2011-12-29,321.066071,321.821808,317.917908,321.521515,321.521515,3147649
+2011-12-30,321.331329,323.703705,321.331329,323.273285,323.273285,3561035
+2012-01-03,326.796783,334.409424,326.511505,333.038025,333.038025,7345647
+2012-01-04,332.847839,335.460449,330.640656,334.474487,334.474487,5722272
+2012-01-05,331.396393,332.317322,328.443451,329.834839,329.834839,6559234
+2012-01-06,329.904907,330.330322,325.220215,325.335327,325.335327,5380414
+2012-01-09,323.573578,323.823822,310.925934,311.541534,311.541534,11633555
+2012-01-10,315.190186,317.217224,308.763763,311.881897,311.881897,8782409
+2012-01-11,312.062073,315.010010,310.870880,313.293304,313.293304,4795200
+2012-01-12,315.925934,316.761749,313.563568,315.135132,315.135132,3746650
+2012-01-13,313.443451,313.788788,310.840851,312.807800,312.807800,4609985
+2012-01-17,316.306305,316.306305,313.153168,314.604614,314.604614,3814781
+2012-01-18,313.628632,317.317322,311.371368,316.771759,316.771759,5517877
+2012-01-19,320.815826,320.815826,316.046051,320.105103,320.105103,12597989
+2012-01-20,295.560547,295.795807,291.141144,293.288300,293.288300,21131447
+2012-01-23,293.293304,294.624634,291.871887,293.053040,293.053040,6818974
+2012-01-24,293.453461,294.134125,289.289276,290.755768,290.755768,6105488
+2012-01-25,289.044037,289.644653,283.473480,285.030029,285.030029,9965425
+2012-01-26,286.276276,287.527527,282.557556,284.334320,284.334320,6445948
+2012-01-27,285.675690,290.450439,284.949951,290.280273,290.280273,7227765
+2012-01-30,289.314301,290.290283,286.987000,289.134125,289.134125,4656339
+2012-01-31,291.791779,292.292297,287.862854,290.345337,290.345337,4280515
+2012-02-01,292.762756,293.043030,289.859863,290.705719,290.705719,4636759
+2012-02-02,292.727722,293.498505,291.331329,292.847839,292.847839,4824571
+2012-02-03,295.625641,298.833832,294.319305,298.463470,298.463470,6330663
+2012-02-06,297.802795,305.720734,297.302307,304.849854,304.849854,7351841
+2012-02-07,303.878876,305.000000,302.182190,303.688690,303.688690,4180016
+2012-02-08,304.624634,305.980988,302.672668,305.230225,305.230225,3669127
+2012-02-09,306.316315,307.557556,304.804810,306.036041,306.036041,4524871
+2012-02-10,304.244232,304.369354,302.302307,303.258270,303.258270,4645750
+2012-02-13,305.555542,307.227234,305.315308,306.406403,306.406403,3628967
+2012-02-14,306.076080,306.306305,302.682678,305.185181,305.185181,3603793
+2012-02-15,306.771759,306.771759,301.581573,303.083069,303.083069,4846948
+2012-02-16,301.711700,304.709717,299.164154,303.563568,303.563568,5056738
+2012-02-17,302.787781,304.119110,301.501495,302.622620,302.622620,4893302
+2012-02-21,302.237244,309.249237,301.741730,307.307312,307.307312,4956638
+2012-02-22,306.286285,308.698700,303.658661,304.274261,304.274261,3930066
+2012-02-23,303.803802,304.274261,300.475464,303.358368,303.358368,4105890
+2012-02-24,303.978973,306.131134,303.058044,305.255249,305.255249,3867329
+2012-02-27,303.598602,306.486481,302.832825,304.959961,304.959961,3624172
+2012-02-28,305.305298,310.195190,304.144135,309.504517,309.504517,5689505
+2012-02-29,309.609619,313.113098,308.058044,309.434448,309.434448,6267526
+2012-03-01,311.441437,313.163177,309.384369,311.511505,311.511505,4470925
+2012-03-02,311.311310,312.312317,310.470459,310.935944,310.935944,3143453
+2012-03-05,310.525513,311.556549,305.996002,307.432434,307.432434,3183413
+2012-03-06,304.329315,304.709717,297.217224,302.782776,302.782776,6342451
+2012-03-07,304.829834,305.900909,303.233246,303.703705,303.703705,2526471
+2012-03-08,305.325317,306.056061,303.478485,303.873871,303.873871,2688309
+2012-03-09,304.279266,306.256256,300.300293,300.425415,300.425415,5335859
+2012-03-12,300.300293,303.803802,299.929932,302.877869,302.877869,3334662
+2012-03-13,304.679688,309.234222,303.078064,309.199188,309.199188,4487108
+2012-03-14,307.807800,311.701691,307.037048,308.303314,308.303314,5867926
+2012-03-15,308.608612,312.062073,307.722717,310.875885,310.875885,4865330
+2012-03-16,310.755768,313.268280,310.335327,312.832825,312.832825,6094899
+2012-03-19,311.871887,318.953949,310.930939,317.307312,317.307312,4341254
+2012-03-20,315.775787,318.348358,313.948944,317.062073,317.062073,3077919
+2012-03-21,317.622620,324.019012,316.571564,320.310303,320.310303,4934261
+2012-03-22,319.569580,324.724731,315.815826,323.348358,323.348358,4815580
+2012-03-23,323.623627,324.574585,320.770782,321.616608,321.616608,3876520
+2012-03-26,322.822815,325.070068,320.090088,324.989990,324.989990,3634762
+2012-03-27,323.838837,327.077087,322.722717,323.833832,323.833832,4010386
+2012-03-28,326.341339,329.624634,325.865875,328.208221,328.208221,5072722
+2012-03-29,327.047058,328.623627,322.472473,324.529541,324.529541,3844751
+2012-03-30,326.201202,327.072083,320.820831,320.940948,320.940948,4616779
+2012-04-02,320.705719,324.074066,317.737732,323.783783,323.783783,4563832
+2012-04-03,323.028015,324.299286,319.639648,321.631622,321.631622,4085710
+2012-04-04,319.544556,319.819824,315.865875,317.892883,317.892883,3251945
+2012-04-05,316.436432,318.533539,314.599609,316.476471,316.476471,4632763
+2012-04-09,314.554565,317.982971,312.957947,315.735748,315.735748,4361035
+2012-04-10,317.077087,317.567566,312.587585,313.743744,313.743744,4959036
+2012-04-11,317.302307,318.318329,315.965973,318.298309,318.298309,4393602
+2012-04-12,321.496490,326.896912,320.450439,325.830841,325.830841,11501687
+2012-04-13,324.099091,324.819824,312.082092,312.612610,312.612610,16302281
+2012-04-16,311.811798,312.217224,301.131134,303.338348,303.338348,11372816
+2012-04-17,304.584595,309.154144,303.808807,305.090088,305.090088,6041752
+2012-04-18,304.329315,306.706696,301.706696,304.029022,304.029022,5333661
+2012-04-19,303.148163,308.438446,299.799805,299.949951,299.949951,6582611
+2012-04-20,302.427429,304.729736,298.213226,298.328339,298.328339,6110683
+2012-04-23,296.746735,299.524536,295.395386,299.099091,299.099091,4391204
+2012-04-24,299.419434,303.618622,298.958954,300.935944,300.935944,3854342
+2012-04-25,302.302307,305.980988,301.741730,305.165161,305.165161,3638558
+2012-04-26,305.760773,309.309296,305.155151,308.043030,308.043030,4180815
+2012-04-27,307.817810,308.678680,305.605591,307.797791,307.797791,3269527
+2012-04-30,306.801788,308.348358,300.605591,302.727722,302.727722,4809785
+2012-05-01,302.197205,306.106110,300.395386,302.517517,302.517517,4000595
+2012-05-02,300.900909,304.359344,300.605591,303.933929,303.933929,3219777
+2012-05-03,305.115112,307.722717,304.779785,305.815826,305.815826,3732264
+2012-05-04,303.263275,304.249237,298.703705,298.783783,298.783783,4410385
+2012-05-07,297.797791,305.590576,297.797791,304.079071,304.079071,3985011
+2012-05-08,303.068054,308.758759,300.650665,306.701691,306.701691,5349245
+2012-05-09,303.713715,308.498505,301.206207,304.879883,304.879883,4652942
+2012-05-10,306.786774,308.403412,305.420410,307.137146,307.137146,3068728
+2012-05-11,305.480469,307.582581,302.687683,302.917908,302.917908,4194601
+2012-05-14,300.690704,304.554565,300.590576,302.302307,302.302307,3645151
+2012-05-15,302.977966,307.807800,302.177185,305.860870,305.860870,4199996
+2012-05-16,309.289276,315.365356,308.278290,314.779785,314.779785,9660530
+2012-05-17,317.232239,319.244232,310.925934,311.836823,311.836823,6700892
+2012-05-18,312.862854,316.526520,298.648651,300.500488,300.500488,11935053
+2012-05-21,300.555542,308.153168,300.300293,307.362366,307.362366,6144649
+2012-05-22,307.027039,307.212219,298.298309,300.700714,300.700714,6097696
+2012-05-23,301.126129,305.105103,298.858856,305.035034,305.035034,6349844
+2012-05-24,304.884888,306.266266,299.734741,302.132141,302.132141,3778817
+2012-05-25,300.800812,301.166168,294.434448,296.061066,296.061066,7156636
+2012-05-29,298.203217,299.864868,294.454468,297.467468,297.467468,5206189
+2012-05-30,294.374359,296.246246,292.057068,294.409424,294.409424,3809587
+2012-05-31,294.654663,295.295288,289.789795,290.720734,290.720734,5930663
+2012-06-01,286.181183,286.611603,284.459473,285.775787,285.775787,6109684
+2012-06-04,285.395386,290.535522,285.290283,289.584595,289.584595,4860535
+2012-06-05,288.013000,289.354340,283.518524,285.490479,285.490479,4675120
+2012-06-06,288.528534,291.276276,287.092102,290.575562,290.575562,4187408
+2012-06-07,294.094086,294.239227,288.913910,289.404419,289.404419,3513483
+2012-06-08,288.213226,290.790802,287.577576,290.515503,290.515503,2817979
+2012-06-11,292.397400,292.952942,283.628632,284.534546,284.534546,5316878
+2012-06-12,285.170166,285.435425,279.569580,282.832825,282.832825,6441952
+2012-06-13,281.141144,283.783783,279.619629,280.825836,280.825836,3904492
+2012-06-14,280.930939,282.817810,278.538544,279.804810,279.804810,4685110
+2012-06-15,280.450439,282.542542,278.823822,282.537537,282.537537,5996398
+2012-06-18,281.591583,287.392395,279.904907,285.710724,285.710724,4988806
+2012-06-19,287.082092,292.432434,286.846832,291.056061,291.056061,4148248
+2012-06-20,290.195190,290.290283,287.042053,289.044037,289.044037,4688707
+2012-06-21,290.210205,290.210205,282.147156,282.887878,282.887878,4018577
+2012-06-22,284.284271,286.026031,283.193207,286.026031,286.026031,4451344
+2012-06-25,283.948944,284.329315,278.953949,280.630646,280.630646,3160037
+2012-06-26,281.661652,283.583588,280.020020,282.622620,282.622620,2697700
+2012-06-27,284.134125,287.282288,283.293304,284.934937,284.934937,3381215
+2012-06-28,283.233246,283.398407,278.883881,282.437439,282.437439,3837958
+2012-06-29,287.767761,290.355347,286.386383,290.325317,290.325317,5033961
+2012-07-02,291.201202,291.791779,288.538544,290.525513,290.525513,3307689
+2012-07-03,290.295288,294.499512,289.289276,294.209198,294.209198,2376621
+2012-07-05,294.674683,300.330322,294.564575,298.258270,298.258270,4687108
+2012-07-06,296.521515,297.057068,291.701691,293.283295,293.283295,4319276
+2012-07-09,292.767761,294.594604,290.915924,293.298309,293.298309,3426770
+2012-07-10,295.390381,296.511505,289.659668,291.141144,291.141144,3842354
+2012-07-11,288.438446,289.214203,282.752747,285.880890,285.880890,6991601
+2012-07-12,283.843842,286.251251,281.326324,285.525513,285.525513,4614980
+2012-07-13,286.361359,289.864868,284.559570,288.548553,288.548553,3948048
+2012-07-16,288.473480,289.884888,286.176178,287.747742,287.747742,2922275
+2012-07-17,289.504517,290.625641,284.484497,288.653656,288.653656,3356840
+2012-07-18,288.778778,292.137146,288.353363,290.670685,290.670685,3093304
+2012-07-19,293.363373,299.539551,293.293304,296.826813,296.826813,9340051
+2012-07-20,304.684692,306.776764,299.389374,305.715729,305.715729,12914473
+2012-07-23,300.540527,309.484497,299.424438,308.063049,308.063049,7116277
+2012-07-24,307.807800,309.274261,302.472473,304.089081,304.089081,4014781
+2012-07-25,304.464478,306.997009,302.987976,304.299286,304.299286,3642354
+2012-07-26,307.807800,308.743744,305.320313,306.987000,306.987000,3367030
+2012-07-27,309.754761,317.817810,309.059052,317.797791,317.797791,7092301
+2012-07-30,318.343353,321.621613,315.065063,316.466461,316.466461,4369027
+2012-07-31,314.444458,318.568573,314.424438,316.801788,316.801788,3727469
+2012-08-01,318.968964,320.075073,316.006012,316.656647,316.656647,3685511
+2012-08-02,313.068054,319.334320,312.017029,314.689697,314.689697,3951445
+2012-08-03,320.320313,322.182190,318.388397,320.985992,320.985992,3790406
+2012-08-06,320.125122,325.015015,319.929932,321.731720,321.731720,3561235
+2012-08-07,321.216217,322.452454,318.553558,320.590576,320.590576,3959636
+2012-08-08,319.844849,323.258270,319.569580,321.436432,321.436432,2641756
+2012-08-09,322.577576,323.508514,321.081085,321.496490,321.496490,2138459
+2012-08-10,319.614624,321.441437,318.383392,321.321320,321.321320,2866331
+2012-08-13,324.034027,330.405396,323.663666,330.335327,330.335327,6529264
+2012-08-14,329.954956,336.761749,329.829834,334.664673,334.664673,7316077
+2012-08-15,335.475464,337.462463,332.382385,334.104095,334.104095,4816579
+2012-08-16,334.089081,337.657654,333.873871,336.771759,336.771759,3431965
+2012-08-17,337.397400,338.963959,336.186188,338.908905,338.908905,4351045
+2012-08-20,338.088074,339.774780,336.666656,338.108093,338.108093,3512684
+2012-08-21,336.891907,339.339325,331.416412,335.090088,335.090088,4439956
+2012-08-22,334.024017,340.640656,333.683685,338.928925,338.928925,3814582
+2012-08-23,337.472473,340.580566,335.835846,338.738739,338.738739,3564832
+2012-08-24,338.138153,340.565552,337.377380,339.654663,339.654663,2850347
+2012-08-27,331.826813,336.336334,329.949951,334.944946,334.944946,5222173
+2012-08-28,332.832825,339.149139,332.702698,338.963959,338.963959,4113083
+2012-08-29,339.024017,344.839844,338.413422,344.349335,344.349335,5974619
+2012-08-30,342.462463,344.039032,340.430420,341.181183,341.181183,3250546
+2012-08-31,342.342346,344.634644,340.360352,342.887878,342.887878,4249946
+2012-09-04,342.617615,342.842834,337.087097,340.860870,340.860870,3775421
+2012-09-05,340.340332,343.593597,339.909912,340.700714,340.700714,3412984
+2012-09-06,343.323334,350.295288,342.707703,350.050049,350.050049,6080913
+2012-09-07,350.350342,356.481476,349.184174,353.428436,353.428436,6459534
+2012-09-10,355.235229,356.761749,349.544556,350.735748,350.735748,5114880
+2012-09-11,349.329315,350.675690,345.845856,346.441437,346.441437,3743852
+2012-09-12,345.050049,347.802795,340.780792,345.785797,345.785797,5279315
+2012-09-13,346.891907,354.854858,345.615631,353.373383,353.373383,5312682
+2012-09-14,355.155151,356.856842,353.858856,355.195190,355.195190,5231763
+2012-09-17,354.409424,356.796783,352.852844,355.345337,355.345337,3013583
+2012-09-18,354.244232,359.689697,353.743744,359.499512,359.499512,4129466
+2012-09-19,359.109100,364.644653,358.563568,364.114105,364.114105,6190403
+2012-09-20,362.597595,366.056061,360.970978,364.424438,364.424438,5808985
+2012-09-21,366.471466,367.827820,365.425415,367.362366,367.362366,12705482
+2012-09-24,365.865875,375.395386,365.490479,375.065063,375.065063,7120472
+2012-09-25,376.901917,382.827820,374.204193,374.954956,374.954956,12104883
+2012-09-26,375.300293,381.001007,370.870880,377.107117,377.107117,11334454
+2012-09-27,380.355347,381.801788,376.201202,378.628632,378.628632,7854338
+2012-09-28,377.452454,380.030029,375.950958,377.627625,377.627625,5561433
+2012-10-01,379.904907,382.882874,378.483490,381.271271,381.271271,6329664
+2012-10-02,382.982971,383.378387,375.510498,378.873871,378.873871,5574820
+2012-10-03,378.238251,382.342346,376.476471,381.631622,381.631622,4412183
+2012-10-04,381.756744,385.330322,380.080078,384.409424,384.409424,4903492
+2012-10-05,385.740753,387.577576,382.887878,384.209198,384.209198,5466328
+2012-10-08,380.880890,382.172180,377.452454,379.299286,379.299286,3913283
+2012-10-09,380.215210,381.041046,371.636627,372.417419,372.417419,6000394
+2012-10-10,371.301300,374.139130,369.514526,372.652649,372.652649,4075720
+2012-10-11,376.826813,379.629639,375.520508,376.116119,376.116119,4763032
+2012-10-12,376.301300,377.812805,372.422424,372.747742,372.747742,4803592
+2012-10-15,371.341339,372.287292,365.715729,370.860870,370.860870,6032162
+2012-10-16,370.435425,373.868866,368.598602,372.722717,372.722717,4112284
+2012-10-17,372.347351,378.548553,370.500488,378.123108,378.123108,4581214
+2012-10-18,378.148163,380.090088,338.338348,347.847839,347.847839,24859915
+2012-10-19,353.143158,353.703705,336.336334,341.236237,341.236237,22941436
+2012-10-22,340.845856,342.657654,335.185181,339.674683,339.674683,8103089
+2012-10-23,336.341339,344.009003,336.336334,340.515503,340.515503,5827367
+2012-10-24,343.743744,343.843842,337.972961,338.988983,338.988983,4988007
+2012-10-25,340.340332,341.341339,337.092102,339.219208,339.219208,4797398
+2012-10-26,338.588593,341.856842,335.935944,337.912903,337.912903,3897698
+2012-10-31,340.270264,340.840851,337.837830,340.490479,340.490479,3070926
+2012-11-01,340.090088,345.795807,339.699707,344.139130,344.139130,4096100
+2012-11-02,347.742737,348.123108,344.029022,344.304291,344.304291,4644151
+2012-11-05,342.592590,343.773773,338.118103,341.821808,341.821808,3268528
+2012-11-06,343.083069,343.593597,339.114105,341.201202,341.201202,3162434
+2012-11-07,337.837830,339.454468,333.578583,333.893890,333.893890,4460135
+2012-11-08,335.435425,336.081085,325.940948,326.471466,326.471466,5188806
+2012-11-09,327.652649,334.504517,325.475464,331.846832,331.846832,6221972
+2012-11-12,332.207214,335.235229,330.765778,333.283295,333.283295,2808988
+2012-11-13,331.831818,334.134125,329.444458,329.854858,329.854858,3185212
+2012-11-14,330.660675,331.421417,325.575562,326.601593,326.601593,3333463
+2012-11-15,325.325317,330.330322,322.272278,323.953949,323.953949,3694102
+2012-11-16,323.318329,326.836823,318.318329,323.913910,323.913910,6869524
+2012-11-19,328.178192,334.794800,328.093079,334.439453,334.439453,4731664
+2012-11-20,335.090088,339.339325,332.617615,335.320313,335.320313,4173223
+2012-11-21,334.829834,335.235229,330.530518,333.268280,333.268280,4220176
+2012-11-23,335.320313,335.335327,333.383392,334.319305,334.319305,1843155
+2012-11-26,333.553558,333.833832,329.839844,330.905914,330.905914,4404791
+2012-11-27,330.415405,337.837830,329.329315,335.690704,335.690704,5012383
+2012-11-28,334.339325,342.797791,332.277283,342.177185,342.177185,6077916
+2012-11-29,344.234222,347.297302,341.341339,346.291290,346.291290,5547447
+2012-11-30,346.001007,349.959961,343.188202,349.534546,349.534546,6320873
+2012-12-03,351.471466,353.298309,347.402405,347.972961,347.972961,4380615
+2012-12-04,347.847839,348.103088,343.193207,345.860870,345.860870,3979417
+2012-12-05,346.421417,347.597595,341.506500,344.254242,344.254242,3721075
+2012-12-06,344.139130,348.153168,342.597595,345.910919,345.910919,2921675
+2012-12-07,347.847839,348.788788,341.551544,342.447449,342.447449,3834761
+2012-12-10,343.038025,346.171173,342.237244,343.053040,343.053040,2730667
+2012-12-11,345.345337,351.311310,344.204193,348.788788,348.788788,5369825
+2012-12-12,349.964966,352.107117,347.087097,349.129120,349.129120,4847148
+2012-12-13,358.318329,358.593597,350.125122,351.701691,351.701691,6882910
+2012-12-14,349.934937,354.264252,349.564575,351.331329,351.331329,4255940
+2012-12-17,353.103088,361.321320,352.362366,360.750763,360.750763,6064729
+2012-12-18,358.658661,364.914917,357.882874,360.895905,360.895905,6003790
+2012-12-19,360.715729,361.861847,358.698700,360.415405,360.415405,3833363
+2012-12-20,361.992004,362.687683,358.843842,361.541534,361.541534,3310686
+2012-12-21,357.342346,359.769775,355.615631,358.173187,358.173187,7044948
+2012-12-24,357.612610,357.947937,354.089081,355.105103,355.105103,1680118
+2012-12-26,354.389374,356.796783,351.556549,354.789795,354.789795,2362435
+2012-12-27,353.923920,354.774780,349.654663,353.498505,353.498505,3291505
+2012-12-28,351.196198,353.808807,350.355347,350.355347,350.355347,2801196
+2012-12-31,350.350342,355.640656,348.348358,354.044037,354.044037,3990805
+2013-01-02,360.070068,363.863861,358.633636,361.987000,361.987000,5077517
+2013-01-03,362.827820,366.331329,360.720734,362.197205,362.197205,4631764
+2013-01-04,365.035034,371.106110,364.204193,369.354340,369.354340,5521473
+2013-01-07,368.093079,370.060059,365.655670,367.742737,367.742737,3308089
+2013-01-08,368.138153,368.518524,362.577576,367.017029,367.017029,3348848
+2013-01-09,366.501495,369.544556,364.664673,369.429443,369.429443,4045351
+2013-01-10,371.786774,372.872864,367.117126,371.111115,371.111115,3667729
+2013-01-11,371.371368,371.586578,368.518524,370.365356,370.365356,2567830
+2013-01-14,368.868866,371.471466,361.536530,361.987000,361.987000,5722072
+2013-01-15,360.025024,367.867859,356.406403,362.827820,362.827820,7847545
+2013-01-16,361.561554,362.532532,357.192200,357.952942,357.952942,4042753
+2013-01-17,359.214203,360.180176,355.865875,356.016022,356.016022,4418577
+2013-01-18,355.535522,356.741730,351.016022,352.607605,352.607605,6447146
+2013-01-22,352.682678,353.023010,348.108093,351.786774,351.786774,7577215
+2013-01-23,368.363373,374.874878,368.263275,371.121124,371.121124,11806382
+2013-01-24,370.990997,378.793793,370.625641,377.482483,377.482483,6758635
+2013-01-25,375.760773,379.619629,375.500488,377.212219,377.212219,4447348
+2013-01-28,376.256256,378.178192,374.319305,375.740753,375.740753,3250946
+2013-01-29,373.748749,378.853851,373.643646,377.217224,377.217224,3490706
+2013-01-30,377.247253,380.855865,376.831818,377.292297,377.292297,3462534
+2013-01-31,375.630646,379.189178,375.500488,378.223236,378.223236,3265132
+2013-02-01,379.479492,388.688690,379.429443,388.188202,388.188202,7484708
+2013-02-04,384.229218,385.620636,379.514526,379.889893,379.889893,6074919
+2013-02-05,380.945953,385.940948,380.115112,383.253265,383.253265,3737659
+2013-02-06,379.914917,386.866852,379.629639,385.470459,385.470459,4152044
+2013-02-07,385.235229,389.794800,383.133148,387.362366,387.362366,5674720
+2013-02-08,390.455444,393.728729,390.170166,393.078064,393.078064,6034160
+2013-02-11,389.589600,391.891907,387.262268,391.601593,391.601593,4331264
+2013-02-12,391.266266,394.344330,390.075073,390.740753,390.740753,3714282
+2013-02-13,390.455444,393.068054,390.375366,391.821808,391.821808,2394004
+2013-02-14,390.255249,394.764771,389.274261,394.304291,394.304291,3467129
+2013-02-15,394.094086,397.027039,393.928925,396.841827,396.841827,5454140
+2013-02-19,398.393402,403.903900,398.038025,403.828827,403.828827,5857736
+2013-02-20,403.053040,404.889893,396.291290,396.626617,396.626617,5522872
+2013-02-21,399.399414,403.128113,396.006012,398.163177,398.163177,7005787
+2013-02-22,400.030029,401.026031,397.297302,400.255249,400.255249,4103692
+2013-02-25,401.551544,404.609619,395.640656,395.780792,395.780792,4603192
+2013-02-26,397.897888,398.373383,392.592590,395.460449,395.460449,4400595
+2013-02-27,397.797791,402.777771,395.950958,400.290283,400.290283,4048148
+2013-02-28,400.950958,403.898895,400.915924,401.001007,401.001007,4527068
+2013-03-01,399.299286,403.973969,398.473480,403.498505,403.498505,4346449
+2013-03-04,403.053040,411.831818,402.902893,411.161163,411.161163,5545649
+2013-03-05,414.879883,420.495483,414.864868,419.719727,419.719727,8080112
+2013-03-06,420.935944,422.422424,414.819824,416.106110,416.106110,5740254
+2013-03-07,417.447449,418.728729,415.205200,416.716705,416.716705,4101295
+2013-03-08,417.667664,417.877869,412.937927,416.176178,416.176178,5817976
+2013-03-11,416.261261,420.270264,416.166168,417.827820,417.827820,3186211
+2013-03-12,415.770782,416.361359,412.247253,414.219208,414.219208,4012583
+2013-03-13,414.364349,415.760773,411.566559,413.068054,413.068054,3279317
+2013-03-14,413.908905,413.908905,409.104095,411.181183,411.181183,3299098
+2013-03-15,409.659668,410.560547,407.077087,407.557556,407.557556,6193201
+2013-03-18,402.902893,406.786774,401.136139,404.299286,404.299286,3672923
+2013-03-19,406.026031,410.035034,403.628632,406.066071,406.066071,4192204
+2013-03-20,408.823822,409.164154,406.126129,407.762756,407.762756,2924672
+2013-03-21,406.051056,408.868866,405.330322,406.036041,406.036041,2952245
+2013-03-22,407.777771,408.028015,405.225220,405.560547,405.560547,2973424
+2013-03-25,406.611603,410.025024,403.813812,405.225220,405.225220,3420576
+2013-03-26,407.157166,407.407410,404.299286,406.616608,406.616608,2381416
+2013-03-27,403.743744,403.903900,401.066071,401.731720,401.731720,4322074
+2013-03-28,402.397400,403.088074,397.047058,397.492493,397.492493,4571024
+2013-04-01,397.902893,401.526520,397.022034,400.996002,400.996002,3610985
+2013-04-02,402.672668,407.822815,402.402405,406.926941,406.926941,4078917
+2013-04-03,407.137146,407.507507,400.735748,403.503510,403.503510,3473523
+2013-04-04,402.527527,403.278290,396.046051,397.932922,397.932922,4890305
+2013-04-05,393.423431,393.888885,388.588593,391.916931,391.916931,6860932
+2013-04-08,389.764771,390.165161,384.584595,387.812805,387.812805,5658536
+2013-04-09,388.138153,392.267273,386.941956,389.214203,389.214203,4310285
+2013-04-10,391.851837,396.571564,388.388397,395.485474,395.485474,3953243
+2013-04-11,396.836823,396.946960,392.422424,395.590576,395.590576,4053343
+2013-04-12,396.391388,396.446442,391.856842,395.420410,395.420410,3270127
+2013-04-15,393.368378,398.898895,388.898895,391.356354,391.356354,4901294
+2013-04-16,393.688690,398.398407,392.352356,397.082092,397.082092,3480516
+2013-04-17,393.768768,395.815826,389.439453,391.671661,391.671661,4069926
+2013-04-18,393.068054,393.293304,381.011017,383.338348,383.338348,6638355
+2013-04-19,384.964966,402.122131,383.513519,400.335327,400.335327,11594794
+2013-04-22,400.700714,402.382385,387.887878,400.455444,400.455444,5761033
+2013-04-23,400.900909,408.158173,400.580566,404.354340,404.354340,4580015
+2013-04-24,404.459473,409.409424,404.404419,407.132141,407.132141,3654542
+2013-04-25,408.533539,408.643646,404.219208,404.954956,404.954956,3980416
+2013-04-26,404.204193,404.274261,398.688690,401.111115,401.111115,4970425
+2013-04-29,402.027039,411.761749,401.901917,409.939941,409.939941,4596998
+2013-04-30,409.909912,414.234222,409.249237,412.697693,412.697693,4608787
+2013-05-01,412.042053,412.772766,408.588593,410.625641,410.625641,2907090
+2013-05-02,410.460449,417.692688,409.934937,415.220215,415.220215,4032563
+2013-05-03,418.898895,423.823822,418.418427,423.283295,423.283295,5020175
+2013-05-06,424.554565,431.356354,424.554565,431.206207,431.206207,4278317
+2013-05-07,431.936951,432.367371,425.760773,429.044037,429.044037,3914082
+2013-05-08,428.928925,437.377380,426.881897,437.252258,437.252258,4931663
+2013-05-09,435.855865,440.270264,434.549561,436.176178,436.176178,4396799
+2013-05-10,438.093079,440.710724,436.516510,440.555542,440.555542,3791605
+2013-05-13,439.884888,441.676666,437.127136,439.204193,439.204193,2894103
+2013-05-14,439.189178,444.789795,439.009003,443.993988,443.993988,3155441
+2013-05-15,448.198212,458.648651,447.457458,458.403412,458.403412,7963828
+2013-05-16,459.959961,460.450439,451.456451,452.387390,452.387390,6412781
+2013-05-17,455.465454,457.202209,450.710724,455.045044,455.045044,5578416
+2013-05-20,452.952942,460.760773,452.952942,454.719727,454.719727,4540855
+2013-05-21,454.464478,456.286285,449.254242,453.938934,453.938934,3962034
+2013-05-22,451.731720,455.110107,443.883881,445.155151,445.155151,5116079
+2013-05-23,438.938934,445.425415,437.437439,441.836823,441.836823,4545650
+2013-05-24,438.068054,439.849854,435.940948,437.097107,437.097107,4589006
+2013-05-28,442.192200,446.516510,440.640656,441.076080,441.076080,4510485
+2013-05-29,438.293304,439.434448,432.577576,434.589600,434.589600,4022773
+2013-05-30,435.395386,439.889893,433.638641,435.815826,435.815826,4237159
+2013-05-31,434.494507,438.938934,434.194183,436.046051,436.046051,3934861
+2013-06-03,436.936951,437.422424,427.937927,434.249237,434.249237,4946449
+2013-06-04,434.359344,435.730743,427.462463,429.979980,429.979980,3733463
+2013-06-05,431.686676,435.160156,428.993988,430.280273,430.280273,4209386
+2013-06-06,432.582581,433.598602,424.034027,432.752747,432.752747,5153042
+2013-06-07,435.645660,440.440430,433.093079,440.305298,440.305298,5343851
+2013-06-10,441.491486,445.945953,440.485474,445.555542,445.555542,4670924
+2013-06-11,442.427429,443.943939,440.200195,440.345337,440.345337,3511685
+2013-06-12,443.173187,443.443451,435.260254,436.426422,436.426422,4405190
+2013-06-13,434.924927,440.270264,433.183197,438.938934,438.938934,4135660
+2013-06-14,440.490479,442.792786,437.502502,437.957947,437.957947,4485510
+2013-06-17,440.055054,445.160156,439.579590,443.568573,443.568573,4288307
+2013-06-18,444.769775,450.950958,444.619629,450.760773,450.760773,4329466
+2013-06-19,451.136139,455.875885,449.199188,450.790802,450.790802,5825968
+2013-06-20,447.442444,450.950958,442.097107,442.812805,442.812805,6737256
+2013-06-21,444.614624,445.385376,436.971985,440.905914,440.905914,7956635
+2013-06-24,436.376373,438.598602,432.057068,435.330322,435.330322,6027766
+2013-06-25,439.069061,440.280273,432.687683,433.533539,433.533539,5101294
+2013-06-26,437.312317,439.439453,435.720734,437.262268,437.262268,3659137
+2013-06-27,439.839844,442.787781,438.763763,438.973969,438.973969,3849147
+2013-06-28,437.887878,441.361359,437.532532,440.625641,440.625641,4693901
+2013-07-01,443.668671,446.486481,442.942932,444.384369,444.384369,3446150
+2013-07-02,445.545532,445.945953,439.074066,441.596588,441.596588,3779217
+2013-07-03,440.390381,445.030029,439.689697,443.658661,443.658661,2091906
+2013-07-05,445.450439,448.153168,444.114105,447.192200,447.192200,3400396
+2013-07-08,450.055054,453.588593,448.988983,452.997986,452.997986,3935061
+2013-07-09,455.955963,456.931946,449.439453,453.073059,453.073059,3954841
+2013-07-10,452.177185,456.026031,450.640656,453.448456,453.448456,3413383
+2013-07-11,456.956970,460.865875,454.714722,460.580566,460.580566,5163232
+2013-07-12,460.460449,461.961975,458.078064,461.961975,461.961975,5131264
+2013-07-15,462.612610,464.464478,458.638641,462.807800,462.807800,3917079
+2013-07-16,464.029022,464.449463,457.407410,460.265259,460.265259,3962034
+2013-07-17,460.960968,463.893890,458.608612,459.734741,459.734741,3009188
+2013-07-18,459.954956,460.460449,452.047058,455.795807,455.795807,7261731
+2013-07-19,443.748749,451.926941,438.243256,448.748749,448.748749,14703881
+2013-07-22,451.451447,456.791779,448.948944,455.805817,455.805817,5800594
+2013-07-23,455.805817,456.956970,450.235229,452.352356,452.352356,4087309
+2013-07-24,454.084076,455.605591,450.800812,451.901917,451.901917,4152843
+2013-07-25,447.382385,448.873871,443.483490,444.294281,444.294281,5996198
+2013-07-26,443.938934,445.440430,441.441437,443.118103,443.118103,3551845
+2013-07-29,442.892883,447.857849,440.885895,441.576569,441.576569,3780016
+2013-07-30,443.173187,448.253265,440.875885,445.905914,445.905914,3507689
+2013-07-31,446.941956,448.703705,443.533539,444.319305,444.319305,4342653
+2013-08-01,447.947937,452.727722,447.947937,452.562561,452.562561,4272523
+2013-08-02,452.172180,453.953949,450.860870,453.738739,453.738739,3424372
+2013-08-05,453.148163,453.213226,450.050049,452.952942,452.952942,2616781
+2013-08-06,452.797791,455.310303,448.313324,448.733734,448.733734,3009188
+2013-08-07,447.967957,449.674683,444.989990,445.770782,445.770782,2755642
+2013-08-08,448.193207,448.368378,443.088074,446.776764,446.776764,2973024
+2013-08-09,445.725739,448.208221,445.445435,445.650665,445.650665,2644753
+2013-08-12,443.893890,443.943939,441.266266,443.198212,443.198212,2751246
+2013-08-13,443.858856,444.694702,438.538544,441.066071,441.066071,2836760
+2013-08-14,439.624634,440.555542,434.014008,435.340332,435.340332,4160236
+2013-08-15,432.652649,432.892883,429.429443,430.260254,430.260254,3734662
+2013-08-16,431.071075,431.651642,428.698700,428.883881,428.883881,3346850
+2013-08-19,429.284271,436.436432,429.154144,433.258270,433.258270,3618178
+2013-08-20,434.609619,436.491486,432.202209,433.143158,433.143158,2463534
+2013-08-21,435.760773,438.893890,433.683685,435.100098,435.100098,3511085
+2013-08-22,436.786774,437.812805,435.560547,437.292297,437.292297,1738060
+2013-08-23,439.354340,439.439453,435.310303,435.540527,435.540527,2152046
+2013-08-26,435.435425,437.887878,433.458466,433.628632,433.628632,2102895
+2013-08-27,430.240234,432.297302,424.374359,425.500488,425.500488,3464732
+2013-08-28,425.550537,428.133148,424.309296,424.699707,424.699707,2657140
+2013-08-29,424.959961,430.620636,424.719727,428.143158,428.143158,2954043
+2013-08-30,428.308319,429.449463,423.203217,423.873871,423.873871,3719477
+2013-09-03,427.607605,433.528534,427.402405,430.620636,430.620636,4091105
+2013-09-04,430.605591,437.187195,428.013000,436.251251,436.251251,4078318
+2013-09-05,437.187195,440.380371,436.241241,440.220215,440.220215,2580017
+2013-09-06,441.661652,442.332336,437.307312,440.230225,440.230225,3120077
+2013-09-09,442.307312,445.320313,441.651642,444.469482,444.469482,2466731
+2013-09-10,445.455444,446.446442,442.442444,444.779785,444.779785,2572625
+2013-09-11,444.714722,448.933929,443.483490,448.543549,448.543549,3217979
+2013-09-12,449.149139,449.399414,445.450439,446.976990,446.976990,2188809
+2013-09-13,447.697693,448.288300,442.862854,444.979980,444.979980,2648149
+2013-09-16,448.548553,448.948944,442.877869,444.324310,444.324310,2670327
+2013-09-17,444.149139,444.639648,440.940948,443.498505,443.498505,2516281
+2013-09-18,443.618622,452.437439,441.976990,452.112122,452.112122,3865531
+2013-09-19,453.448456,453.448456,448.148163,449.644653,449.644653,3192604
+2013-09-20,449.644653,452.517517,448.258270,452.007019,452.007019,8681909
+2013-09-23,448.523529,451.246246,443.043030,443.693695,443.693695,3551245
+2013-09-24,443.693695,445.495483,441.141144,443.863861,443.863861,2970626
+2013-09-25,443.718719,443.718719,438.238251,439.054047,439.054047,3294702
+2013-09-26,439.589600,441.816803,437.937927,439.524536,439.524536,2517280
+2013-09-27,437.847839,439.199188,436.091095,438.633636,438.633636,2515082
+2013-09-30,434.974976,440.860870,434.589600,438.393402,438.393402,3441355
+2013-10-01,440.565552,444.279266,440.465454,443.943939,443.943939,3366230
+2013-10-02,441.806793,445.125122,439.349335,444.439453,444.439453,2987609
+2013-10-03,444.444458,447.497498,436.486481,438.483490,438.483490,4229766
+2013-10-04,437.937927,439.194183,435.435425,436.611603,436.611603,2713284
+2013-10-07,434.159149,437.432434,432.487488,433.303314,433.303314,2584613
+2013-10-08,433.093079,433.423431,426.241241,427.262268,427.262268,3883513
+2013-10-09,428.568573,431.756744,421.911926,428.358368,428.358368,5297297
+2013-10-10,432.352356,434.849854,430.535522,434.554565,434.554565,4506089
+2013-10-11,433.448456,437.177185,433.083069,436.431427,436.431427,2814982
+2013-10-14,433.763763,438.563568,433.128113,438.493500,438.493500,2484713
+2013-10-15,438.318329,443.258270,437.437439,441.446442,441.446442,3180616
+2013-10-16,443.378387,449.614624,442.447449,449.464478,449.464478,4011185
+2013-10-17,446.941956,448.898895,443.308319,444.839844,444.839844,8504687
+2013-10-18,488.778778,508.238251,487.487488,506.211212,506.211212,23109667
+2013-10-21,506.236237,510.010010,500.275269,502.152161,502.152161,7249343
+2013-10-22,503.002991,507.007019,498.393402,504.003998,504.003998,4412783
+2013-10-23,501.001007,517.892883,500.815826,516.221191,516.221191,5321074
+2013-10-24,516.451477,520.805786,512.912903,513.288269,513.288269,4180016
+2013-10-25,514.924927,514.924927,505.875885,508.108093,508.108093,4056939
+2013-10-28,508.108093,512.227234,507.002014,508.007996,508.007996,2315083
+2013-10-29,510.060059,518.989014,507.257263,518.638611,518.638611,3206790
+2013-10-30,519.234253,519.274292,513.513489,515.725708,515.725708,2645552
+2013-10-31,514.979980,521.281311,512.497498,515.805786,515.805786,3276720
+2013-11-01,516.411438,518.518494,513.063049,514.034058,514.034058,2564033
+2013-11-04,516.266296,516.701721,511.526520,513.568542,513.568542,2275322
+2013-11-05,510.685699,516.341370,509.219208,511.271271,511.271271,2360437
+2013-11-06,513.313293,514.014038,508.193207,511.886902,511.886902,1823974
+2013-11-07,511.816803,512.477478,504.324310,504.479492,504.479492,3355841
+2013-11-08,504.879883,509.759766,504.754761,508.523529,508.523529,2579018
+2013-11-11,505.260254,508.473480,504.504517,505.800812,505.800812,2222975
+2013-11-12,504.354340,509.289276,503.002991,506.396393,506.396393,2433764
+2013-11-13,503.878876,516.941956,503.753754,516.751770,516.751770,3155641
+2013-11-14,517.477478,520.395386,515.690674,518.133118,518.133118,2331067
+2013-11-15,517.952942,519.519531,515.670654,517.297302,517.297302,2550047
+2013-11-18,518.393372,524.894897,515.135132,516.291321,516.291321,3515881
+2013-11-19,516.376404,517.892883,512.037048,513.113098,513.113098,2260937
+2013-11-20,515.490479,517.197205,510.690704,511.666656,511.666656,1925473
+2013-11-21,514.014038,519.674683,513.513489,517.552551,517.552551,2181416
+2013-11-22,517.227234,518.603577,515.125122,516.461487,516.461487,2505892
+2013-11-25,519.099121,527.122131,518.028015,523.488464,523.488464,3222774
+2013-11-26,524.824829,531.281311,521.992004,529.734741,529.734741,4568027
+2013-11-27,531.546570,534.534546,530.530518,532.087097,532.087097,2244953
+2013-11-29,531.611633,533.843872,530.255249,530.325317,530.325317,2383214
+2013-12-02,532.287292,533.708679,525.905884,527.767761,527.767761,2743654
+2013-12-03,526.000977,532.252258,525.035034,527.157166,527.157166,3348848
+2013-12-04,526.211182,532.522522,525.525513,529.619629,529.619629,2380817
+2013-12-05,529.129150,530.360352,526.071045,529.199219,529.199219,2265133
+2013-12-06,535.430420,535.535522,530.570557,535.470459,535.470459,2854742
+2013-12-09,536.031006,541.696716,534.544556,539.609619,539.609619,2962235
+2013-12-10,538.613586,546.701721,538.363342,542.872864,542.872864,3704092
+2013-12-11,544.244263,546.206177,538.123108,539.184204,539.184204,3420176
+2013-12-12,540.325317,542.012024,535.035034,535.515503,535.515503,3189807
+2013-12-13,538.238220,538.683655,529.474487,530.925903,530.925903,4320475
+2013-12-16,532.532532,537.882874,531.536560,537.027039,537.027039,3200796
+2013-12-17,536.946960,540.920898,534.724731,535.465454,535.465454,3068329
+2013-12-18,536.461487,543.018005,530.050049,542.917908,542.917908,4416179
+2013-12-19,540.925903,546.541565,540.080078,543.653625,543.653625,3328069
+2013-12-20,544.694702,551.136108,544.544556,550.860840,550.860840,6516677
+2013-12-23,554.474487,558.458435,553.113098,558.108093,558.108093,3439757
+2013-12-24,558.043030,558.178162,554.604614,556.476501,556.476501,1466932
+2013-12-26,557.562561,560.060059,554.899902,559.289307,559.289307,2672924
+2013-12-27,560.560547,560.700684,557.027039,559.759766,559.759766,3136261
+2013-12-30,560.730713,560.810791,555.065063,555.285278,555.285278,2469728
+2013-12-31,556.676697,561.061035,553.683655,560.915894,560.915894,2713084
+2014-01-02,558.288269,559.434448,554.684692,557.117126,557.117126,3639157
+2014-01-03,558.058044,559.024048,553.018005,553.053040,553.053040,3330067
+2014-01-06,557.062073,559.989990,553.773804,559.219238,559.219238,3535061
+2014-01-07,563.063049,570.415405,561.141113,570.000000,570.000000,5100095
+2014-01-08,573.573547,574.234253,567.212219,571.186157,571.186157,4480515
+2014-01-09,572.292297,572.682678,563.343323,565.685669,565.685669,4164831
+2014-01-10,570.110107,570.110107,561.686707,565.655640,565.655640,4282713
+2014-01-13,563.798828,574.029053,559.144165,562.052063,562.052063,4832962
+2014-01-14,569.544556,576.076050,564.609619,575.275269,575.275269,4960235
+2014-01-15,577.072083,578.078064,572.467468,574.884888,574.884888,3896500
+2014-01-16,575.125122,579.544556,574.574585,578.688660,578.688660,3364432
+2014-01-17,579.004028,580.895874,572.672668,575.840820,575.840820,5397197
+2014-01-21,581.046021,582.582581,576.226196,582.432434,582.432434,3955840
+2014-01-22,583.888916,584.529541,580.010010,583.093079,583.093079,3139657
+2014-01-23,580.580566,581.826843,577.762756,580.630615,580.630615,3894302
+2014-01-24,576.081055,577.352356,562.062073,562.477478,562.477478,7777215
+2014-01-27,563.613586,563.813843,541.676697,551.166138,551.166138,8698493
+2014-01-28,555.715698,563.438416,555.525513,562.067078,562.067078,4415980
+2014-01-29,560.120117,561.436462,550.260254,554.014038,554.014038,4755040
+2014-01-30,573.073059,576.821838,564.189209,568.263245,568.263245,10172617
+2014-01-31,586.261292,593.863892,576.141113,591.076050,591.076050,11121467
+2014-02-03,590.190186,591.451477,566.571594,567.282288,567.282288,9129062
+2014-02-04,569.564575,578.078064,569.074097,569.649658,569.649658,5618176
+2014-02-05,572.262268,575.960938,564.574585,572.172180,572.172180,4784211
+2014-02-06,576.141113,580.660645,574.349365,580.560547,580.560547,3889307
+2014-02-07,584.399414,589.539551,580.860840,589.309326,589.309326,5267128
+2014-02-10,586.486511,591.791809,585.095093,587.052063,587.052063,3886510
+2014-02-11,590.675659,596.531555,586.691711,595.685669,595.685669,4097498
+2014-02-12,595.095093,595.595581,591.281311,593.938965,593.938965,3445551
+2014-02-13,590.965942,600.550537,590.420410,600.550537,600.550537,3669127
+2014-02-14,598.403381,602.797791,596.997009,602.002014,602.002014,4369027
+2014-02-18,601.306335,607.042053,600.600586,606.046021,606.046021,4213582
+2014-02-19,603.253235,605.215210,599.349365,601.771790,601.771790,4202993
+2014-02-20,602.172180,604.049072,600.710693,602.657654,602.657654,3398198
+2014-02-21,604.509521,605.540527,602.022034,602.497498,602.497498,3720875
+2014-02-24,603.283264,610.690674,603.153137,606.861877,606.861877,3345251
+2014-02-25,608.578552,612.862854,605.815796,610.610596,610.610596,2874523
+2014-02-26,612.612610,615.055054,607.487488,610.695679,610.695679,3960436
+2014-02-27,609.804810,612.727722,609.114136,610.215210,610.215210,2517480
+2014-02-28,610.780762,612.707703,603.713684,608.433411,608.433411,4622573
+2014-03-03,603.979004,604.524536,596.666687,601.946960,601.946960,4205390
+2014-03-04,608.108093,608.608582,605.355347,608.063049,608.063049,2932465
+2014-03-05,608.133118,612.152161,606.311340,609.739746,609.739746,2468129
+2014-03-06,611.751770,613.688660,609.909912,610.415405,610.415405,2533664
+2014-03-07,614.014038,614.109131,606.326355,608.002991,608.002991,3027170
+2014-03-10,608.453430,609.429443,602.647644,606.391418,606.391418,2426771
+2014-03-11,607.492493,607.767761,598.918945,600.595581,600.595581,3422574
+2014-03-12,598.798828,604.529541,592.687683,604.254272,604.254272,3924671
+2014-03-13,604.579590,605.855835,592.972961,595.125122,595.125122,4686509
+2014-03-14,591.586609,596.031006,586.851868,586.987000,586.987000,4583212
+2014-03-17,590.215210,599.134155,589.644653,596.646667,596.646667,4319876
+2014-03-18,597.932922,606.371399,597.127136,606.236206,606.236206,3626370
+2014-03-19,606.506531,606.601624,597.802795,600.225220,600.225220,3222574
+2014-03-20,600.575562,605.410400,598.278259,599.179199,599.179199,3366031
+2014-03-21,603.758789,605.420410,591.816833,592.112122,592.112122,6410583
+2014-03-24,592.687683,593.043030,573.548523,579.544556,579.544556,6068126
+2014-03-25,583.583557,585.505493,574.074097,579.939941,579.939941,4815580
+2014-03-26,581.586609,586.371399,566.316345,566.551575,566.551575,5154840
+2014-03-27,565.990967,566.536560,551.601624,557.697693,557.697693,7636756
+2014-03-28,560.060059,567.162170,559.444458,560.635620,560.635620,4513282
+2014-03-31,565.765747,568.068054,556.981995,557.812805,557.812805,3880715
+2014-04-01,560.695679,569.319336,559.559570,568.013000,568.013000,4357638
+2014-04-02,571.521545,572.972961,562.562561,568.118103,568.118103,4168028
+2014-04-03,573.390015,588.299988,566.010010,571.500000,571.500000,4018300
+2014-04-04,578.549988,579.719971,544.489990,545.250000,545.250000,5363700
+2014-04-07,544.789978,549.849976,530.530029,540.630005,540.630005,3961600
+2014-04-08,545.049988,559.880005,544.700012,557.510010,557.510010,3482500
+2014-04-09,565.840027,567.799988,555.380005,567.039978,567.039978,3031600
+2014-04-10,568.000000,568.210022,545.500000,546.690002,546.690002,3294500
+2014-04-11,537.940002,547.590027,533.400024,537.760010,537.760010,3174700
+2014-04-14,543.659973,553.020020,540.520020,545.200012,545.200012,2541200
+2014-04-15,551.000000,552.890015,530.640015,548.700012,548.700012,3997800
+2014-04-16,557.700012,564.000000,553.099976,563.900024,563.900024,4582200
+2014-04-17,556.320007,557.000000,539.400024,543.340027,543.340027,5614700
+2014-04-21,544.000000,544.000000,534.000000,539.369995,539.369995,2425100
+2014-04-22,536.000000,548.000000,536.000000,545.500000,545.500000,2331100
+2014-04-23,543.669983,544.799988,528.130005,537.510010,537.510010,1955700
+2014-04-24,541.690002,542.500000,531.000000,534.440002,534.440002,2067400
+2014-04-25,532.260010,533.859985,522.500000,523.099976,523.099976,2370000
+2014-04-28,525.799988,525.900024,511.000000,522.979980,522.979980,3752800
+2014-04-29,523.890015,537.760010,523.000000,536.330017,536.330017,2535200
+2014-04-30,535.119995,536.340027,529.090027,534.880005,534.880005,2038500
+2014-05-01,534.250000,539.909973,532.859985,538.530029,538.530029,2004300
+2014-05-02,541.440002,542.400024,533.270020,533.869995,533.869995,1780800
+2014-05-05,530.239990,535.719971,527.580017,535.330017,535.330017,1228400
+2014-05-06,533.409973,534.549988,522.260010,522.570007,522.570007,1835000
+2014-05-07,523.250000,524.429993,511.089996,518.000000,518.000000,3074300
+2014-05-08,515.719971,527.349976,514.460022,520.169983,520.169983,2452000
+2014-05-09,518.650024,527.349976,514.280029,526.619995,526.619995,2261200
+2014-05-12,531.840027,538.750000,527.510010,538.429993,538.429993,1948400
+2014-05-13,539.580017,543.989990,537.900024,541.539978,541.539978,2012000
+2014-05-14,541.820007,541.820007,533.109985,534.409973,534.409973,1280900
+2014-05-15,533.140015,534.000000,525.309998,529.119995,529.119995,1832900
+2014-05-16,529.599976,530.840027,523.570007,528.299988,528.299988,1907700
+2014-05-19,528.880005,539.349976,525.659973,538.830017,538.830017,1976500
+2014-05-20,540.000000,546.349976,536.570007,540.390015,540.390015,2425300
+2014-05-21,542.900024,549.750000,542.109985,549.700012,549.700012,1564700
+2014-05-22,552.200012,557.960022,551.000000,555.450012,555.450012,2149700
+2014-05-23,558.130005,565.000000,554.169983,563.799988,563.799988,2672500
+2014-05-27,567.780029,574.869995,564.150024,574.869995,574.869995,2185800
+2014-05-28,574.570007,577.659973,569.950012,570.450012,570.450012,1581600
+2014-05-29,573.390015,573.479980,568.450012,570.559998,570.559998,1411100
+2014-05-30,571.640015,572.580017,565.789978,571.650024,571.650024,1871700
+2014-06-02,569.750000,570.409973,556.700012,564.340027,564.340027,1660500
+2014-06-03,560.900024,562.400024,552.530029,554.510010,554.510010,2031300
+2014-06-04,551.520020,558.580017,548.559998,553.760010,553.760010,1729100
+2014-06-05,557.109985,565.000000,555.049988,564.929993,564.929993,1793400
+2014-06-06,568.159973,568.799988,559.580017,566.030029,566.030029,1740200
+2014-06-09,566.750000,572.000000,565.219971,570.729980,570.729980,1529700
+2014-06-10,568.780029,572.000000,566.130005,568.299988,568.299988,1483800
+2014-06-11,565.919983,568.969971,563.679993,567.500000,567.500000,1129000
+2014-06-12,567.000000,567.000000,557.150024,559.500000,559.500000,1546500
+2014-06-13,560.080017,560.650024,553.719971,560.349976,560.349976,1353300
+2014-06-16,557.250000,557.989990,550.000000,552.299988,552.299988,1971800
+2014-06-17,552.359985,553.739990,547.469971,550.619995,550.619995,1477600
+2014-06-18,552.799988,561.400024,551.580017,560.659973,560.659973,2060600
+2014-06-19,561.150024,565.000000,556.669983,564.989990,564.989990,2627400
+2014-06-20,566.450012,566.770020,559.369995,566.520020,566.520020,3160600
+2014-06-23,564.349976,574.440002,563.500000,574.289978,574.289978,1722800
+2014-06-24,574.219971,582.250000,569.159973,572.539978,572.539978,2844300
+2014-06-25,573.549988,587.299988,573.260010,585.929993,585.929993,2114700
+2014-06-26,589.299988,589.599976,579.599976,584.770020,584.770020,2012400
+2014-06-27,585.450012,587.880005,582.619995,585.690002,585.690002,2021300
+2014-06-30,586.760010,587.710022,583.289978,584.669983,584.669983,1478900
+2014-07-01,587.650024,593.659973,586.289978,591.489990,591.489990,1643200
+2014-07-02,592.260010,594.150024,589.109985,590.780029,590.780029,1195800
+2014-07-03,591.700012,594.250000,589.000000,593.080017,593.080017,898900
+2014-07-07,593.510010,595.650024,587.940002,590.760010,590.760010,1336700
+2014-07-08,586.369995,587.969971,574.000000,578.400024,578.400024,2125200
+2014-07-09,578.950012,584.099976,577.000000,583.359985,583.359985,1372800
+2014-07-10,573.000000,585.250000,572.099976,580.039978,580.039978,1436200
+2014-07-11,581.000000,588.229980,580.580017,586.650024,586.650024,1511600
+2014-07-14,590.599976,594.859985,586.690002,594.260010,594.260010,1951600
+2014-07-15,595.150024,595.299988,585.309998,593.059998,593.059998,1673800
+2014-07-16,596.890015,597.000000,590.250000,590.619995,590.619995,1440800
+2014-07-17,588.969971,589.500000,576.849976,580.820007,580.820007,2935300
+2014-07-18,603.010010,606.700012,590.919983,605.109985,605.109985,4871600
+2014-07-21,601.349976,604.159973,594.450012,598.440002,598.440002,2237900
+2014-07-22,599.700012,608.890015,599.260010,603.570007,603.570007,1881600
+2014-07-23,602.049988,607.049988,601.349976,605.190002,605.190002,1106000
+2014-07-24,605.530029,608.909973,601.000000,603.010010,603.010010,1355000
+2014-07-25,599.250000,601.000000,595.750000,598.080017,598.080017,1360000
+2014-07-28,597.750000,601.099976,592.590027,599.020020,599.020020,1358100
+2014-07-29,597.700012,598.489990,592.169983,593.950012,593.950012,1366600
+2014-07-30,595.809998,598.450012,592.700012,595.440002,595.440002,1215100
+2014-07-31,588.960022,591.989990,577.679993,579.549988,579.549988,2309500
+2014-08-01,578.549988,583.429993,570.299988,573.599976,573.599976,2213300
+2014-08-04,576.510010,583.820007,572.260010,582.270020,582.270020,1519400
+2014-08-05,579.380005,580.200012,570.309998,573.140015,573.140015,1643800
+2014-08-06,569.500000,578.640015,567.450012,574.489990,574.489990,1322800
+2014-08-07,576.049988,578.309998,569.429993,571.809998,571.809998,1163000
+2014-08-08,572.020020,579.559998,569.020020,577.940002,577.940002,1493300
+2014-08-11,579.000000,579.690002,575.299988,577.250000,577.250000,1203400
+2014-08-12,575.000000,575.900024,569.909973,572.119995,572.119995,1394500
+2014-08-13,576.450012,586.130005,575.200012,584.559998,584.559998,1899400
+2014-08-14,586.690002,587.799988,580.919983,584.650024,584.650024,1272900
+2014-08-15,587.500000,589.469971,580.760010,583.710022,583.710022,1723400
+2014-08-18,587.099976,595.049988,586.549988,592.700012,592.700012,1466000
+2014-08-19,595.590027,597.809998,594.440002,597.109985,597.109985,1043200
+2014-08-20,596.950012,596.989990,593.000000,595.409973,595.409973,967300
+2014-08-21,594.900024,595.250000,591.099976,592.419983,592.419983,1132000
+2014-08-22,593.270020,594.989990,589.799988,592.539978,592.539978,877200
+2014-08-25,594.770020,595.580017,589.260010,590.570007,590.570007,1295600
+2014-08-26,592.000000,592.049988,587.450012,588.119995,588.119995,1471700
+2014-08-27,587.809998,589.369995,580.900024,583.000000,583.000000,1364600
+2014-08-28,580.020020,584.710022,577.880005,580.320007,580.320007,1405800
+2014-08-29,582.349976,582.900024,578.239990,582.359985,582.359985,1206100
+2014-09-02,582.950012,589.299988,582.400024,588.630005,588.630005,1583000
+2014-09-03,591.729980,594.489990,586.500000,589.520020,589.520020,1579000
+2014-09-04,592.130005,598.000000,590.599976,593.140015,593.140015,1630800
+2014-09-05,595.130005,598.500000,593.549988,597.780029,597.780029,1799100
+2014-09-08,599.140015,603.520020,598.020020,601.630005,601.630005,1599200
+2014-09-09,600.270020,600.599976,590.479980,591.969971,591.969971,1571200
+2014-09-10,591.739990,593.719971,587.140015,593.419983,593.419983,1160100
+2014-09-11,590.000000,591.950012,586.039978,591.109985,591.109985,1501400
+2014-09-12,590.390015,591.479980,583.280029,584.900024,584.900024,1851500
+2014-09-15,582.239990,583.919983,577.010010,581.640015,581.640015,1545400
+2014-09-16,580.950012,590.150024,580.950012,588.780029,588.780029,1579600
+2014-09-17,589.510010,596.070007,587.119995,593.289978,593.289978,1719500
+2014-09-18,595.049988,597.559998,593.020020,597.270020,597.270020,1494500
+2014-09-19,599.489990,605.400024,597.760010,605.400024,605.400024,4191600
+2014-09-22,602.500000,603.799988,593.119995,597.270020,597.270020,1782200
+2014-09-23,595.000000,596.650024,590.239990,591.179993,591.179993,1403700
+2014-09-24,591.570007,600.109985,590.299988,598.419983,598.419983,1758000
+2014-09-25,596.989990,598.070007,584.739990,585.250000,585.250000,1671000
+2014-09-26,585.929993,589.570007,585.000000,587.900024,587.900024,1289100
+2014-09-29,581.830017,589.309998,581.570007,587.809998,587.809998,1143700
+2014-09-30,587.489990,591.000000,584.500000,588.409973,588.409973,1571500
+2014-10-01,586.799988,588.719971,578.020020,579.630005,579.630005,1447700
+2014-10-02,578.000000,583.239990,574.049988,580.880005,580.880005,1536300
+2014-10-03,584.099976,588.289978,583.500000,586.250000,586.250000,1214500
+2014-10-06,589.950012,592.400024,585.400024,587.780029,587.780029,1286100
+2014-10-07,584.900024,585.849976,574.099976,574.099976,574.099976,1545700
+2014-10-08,574.789978,584.690002,567.640015,583.739990,583.739990,2207900
+2014-10-09,581.609985,582.530029,569.030029,570.809998,570.809998,2411700
+2014-10-10,567.469971,575.229980,555.010010,555.190002,555.190002,2978700
+2014-10-13,555.130005,560.880005,544.429993,544.750000,544.750000,2755800
+2014-10-14,550.140015,558.630005,544.500000,548.690002,548.690002,2609900
+2014-10-15,542.080017,543.919983,528.419983,540.729980,540.729980,3836000
+2014-10-16,527.000000,540.989990,524.950012,536.919983,536.919983,3805000
+2014-10-17,540.450012,543.450012,518.409973,522.969971,522.969971,5996500
+2014-10-20,520.450012,533.159973,519.140015,532.380005,532.380005,2748200
+2014-10-21,537.270020,538.770020,530.200012,538.030029,538.030029,2459500
+2014-10-22,541.049988,550.760010,540.229980,542.690002,542.690002,2973700
+2014-10-23,548.280029,557.400024,545.500000,553.650024,553.650024,2151300
+2014-10-24,554.979980,555.000000,545.159973,548.900024,548.900024,2175400
+2014-10-27,547.760010,554.000000,547.200012,549.880005,549.880005,1596700
+2014-10-28,551.710022,559.200012,550.429993,558.940002,558.940002,1738700
+2014-10-29,560.849976,564.969971,555.979980,558.450012,558.450012,2053300
+2014-10-30,558.250000,562.500000,552.130005,560.270020,560.270020,1612500
+2014-10-31,568.299988,568.729980,564.809998,567.869995,567.869995,2340500
+2014-11-03,563.530029,567.150024,561.630005,563.770020,563.770020,1541700
+2014-11-04,561.159973,564.789978,558.299988,564.190002,564.190002,1386300
+2014-11-05,566.789978,566.900024,554.150024,555.950012,555.950012,1645300
+2014-11-06,555.500000,556.799988,550.580017,551.690002,551.690002,1650700
+2014-11-07,555.599976,555.599976,549.349976,551.820007,551.820007,1589100
+2014-11-10,552.400024,560.630005,551.619995,558.229980,558.229980,1304500
+2014-11-11,558.520020,562.500000,556.239990,561.289978,561.289978,1098300
+2014-11-12,561.150024,561.250000,555.500000,558.250000,558.250000,1094100
+2014-11-13,560.809998,560.820007,554.090027,556.440002,556.440002,1511000
+2014-11-14,558.000000,558.000000,552.510010,555.190002,555.190002,1425100
+2014-11-17,555.190002,555.190002,544.440002,546.640015,546.640015,1680600
+2014-11-18,547.929993,552.789978,543.799988,544.510010,544.510010,1822000
+2014-11-19,544.750000,548.219971,539.190002,547.200012,547.200012,1517300
+2014-11-20,542.090027,545.380005,541.500000,543.760010,543.760010,1750800
+2014-11-21,551.039978,551.039978,545.000000,545.890015,545.890015,2506000
+2014-11-24,546.570007,551.190002,544.150024,547.479980,547.479980,1653800
+2014-11-25,547.210022,552.500000,546.909973,549.229980,549.229980,1903600
+2014-11-26,549.229980,549.880005,545.229980,547.729980,547.729980,1480200
+2014-11-28,547.000000,549.599976,544.479980,549.080017,549.080017,1210100
+2014-12-01,545.090027,548.789978,538.619995,539.650024,539.650024,1994400
+2014-12-02,539.450012,541.849976,534.659973,538.590027,538.590027,2074000
+2014-12-03,537.500000,541.409973,535.210022,536.969971,536.969971,1623800
+2014-12-04,537.640015,542.690002,534.890015,542.580017,542.580017,1629900
+2014-12-05,536.700012,538.200012,527.260010,528.080017,528.080017,3070100
+2014-12-08,529.219971,533.820007,527.000000,530.729980,530.729980,3228300
+2014-12-09,525.880005,536.650024,523.409973,536.109985,536.109985,2166100
+2014-12-10,535.900024,539.359985,527.489990,528.039978,528.039978,2311100
+2014-12-11,530.010010,537.039978,529.159973,532.109985,532.109985,2071300
+2014-12-12,527.440002,532.239990,521.460022,521.510010,521.510010,2365700
+2014-12-15,523.760010,525.369995,515.400024,515.840027,515.840027,2617600
+2014-12-16,513.599976,515.580017,497.190002,498.160004,498.160004,4349900
+2014-12-17,499.859985,509.070007,499.109985,506.450012,506.450012,3639400
+2014-12-18,515.989990,516.250000,506.559998,514.619995,514.619995,3876700
+2014-12-19,516.989990,520.809998,508.859985,520.039978,520.039978,4872100
+2014-12-22,520.609985,532.969971,520.590027,532.299988,532.299988,3319500
+2014-12-23,534.510010,542.299988,533.719971,538.770020,538.770020,2877200
+2014-12-24,538.820007,540.289978,535.099976,536.929993,536.929993,737700
+2014-12-26,536.929993,543.250000,535.489990,541.520020,541.520020,1113500
+2014-12-29,540.500000,543.929993,537.159973,537.309998,537.309998,2215000
+2014-12-30,534.960022,537.840027,533.609985,535.280029,535.280029,1048600
+2014-12-31,537.739990,538.400024,530.200012,530.659973,530.659973,1232400
+2015-01-02,532.599976,535.799988,527.880005,529.549988,529.549988,1324000
+2015-01-05,527.150024,527.989990,517.750000,519.460022,519.460022,2059100
+2015-01-06,520.500000,521.210022,505.549988,506.640015,506.640015,2722800
+2015-01-07,510.950012,511.489990,503.649994,505.149994,505.149994,2345900
+2015-01-08,501.510010,507.500000,495.019989,506.910004,506.910004,3652700
+2015-01-09,508.179993,508.600006,498.649994,500.720001,500.720001,2100000
+2015-01-12,499.239990,500.279999,490.910004,497.059998,497.059998,2856900
+2015-01-13,502.570007,508.600006,497.260010,501.799988,501.799988,3047900
+2015-01-14,500.420013,508.260010,498.160004,505.929993,505.929993,2640000
+2015-01-15,508.890015,509.750000,502.010010,504.010010,504.010010,2553400
+2015-01-16,503.149994,510.850006,503.089996,510.459991,510.459991,2482900
+2015-01-20,512.770020,515.609985,509.369995,509.940002,509.940002,2339800
+2015-01-21,510.839996,521.849976,509.589996,520.390015,520.390015,2317800
+2015-01-22,523.000000,538.840027,521.909973,537.299988,537.299988,2803400
+2015-01-23,538.030029,545.409973,535.750000,541.950012,541.950012,2298300
+2015-01-26,541.500000,541.500000,532.070007,536.719971,536.719971,1546600
+2015-01-27,531.400024,532.780029,520.859985,521.190002,521.190002,1957400
+2015-01-28,525.000000,525.690002,512.349976,512.429993,512.429993,1791100
+2015-01-29,512.900024,515.190002,503.480011,513.229980,513.229980,3950900
+2015-01-30,519.000000,543.099976,518.179993,537.549988,537.549988,6055400
+2015-02-02,534.320007,536.500000,521.719971,532.200012,532.200012,3768900
+2015-02-03,529.940002,537.450012,526.809998,533.299988,533.299988,2353100
+2015-02-04,533.140015,536.750000,525.030029,526.099976,526.099976,1694800
+2015-02-05,527.929993,530.690002,525.640015,529.830017,529.830017,1658800
+2015-02-06,531.010010,540.219971,528.650024,533.880005,533.880005,2146900
+2015-02-09,531.059998,533.880005,527.549988,529.280029,529.280029,1515700
+2015-02-10,532.150024,541.000000,529.169983,540.159973,540.159973,2371500
+2015-02-11,539.729980,541.950012,536.000000,538.000000,538.000000,1915300
+2015-02-12,539.659973,548.340027,537.000000,546.010010,546.010010,2429500
+2015-02-13,547.510010,552.539978,546.599976,551.159973,551.159973,2369100
+2015-02-17,551.159973,553.000000,543.260010,545.010010,545.010010,1958700
+2015-02-18,543.820007,547.549988,539.549988,542.650024,542.650024,1558200
+2015-02-19,542.469971,546.859985,540.750000,546.450012,546.450012,1541700
+2015-02-20,547.580017,547.580017,538.099976,541.799988,541.799988,1911700
+2015-02-23,539.000000,539.299988,532.000000,535.000000,535.000000,1645300
+2015-02-24,531.549988,539.400024,531.000000,538.650024,538.650024,1420300
+2015-02-25,538.440002,549.570007,538.010010,547.330017,547.330017,2041800
+2015-02-26,545.739990,560.130005,545.090027,559.289978,559.289978,2701600
+2015-02-27,558.150024,569.419983,557.030029,562.630005,562.630005,3416400
+2015-03-02,567.000000,575.989990,563.150024,575.020020,575.020020,2520300
+2015-03-03,576.349976,580.849976,570.500000,578.789978,578.789978,2526300
+2015-03-04,576.969971,581.630005,572.520020,578.330017,578.330017,1898200
+2015-03-05,579.619995,583.200012,578.229980,581.429993,581.429993,1795900
+2015-03-06,582.000000,582.780029,572.059998,572.900024,572.900024,1879600
+2015-03-09,570.919983,575.450012,569.049988,574.099976,574.099976,1173900
+2015-03-10,568.479980,569.760010,559.820007,559.849976,559.849976,2004000
+2015-03-11,559.799988,564.179993,555.409973,555.690002,555.690002,2026200
+2015-03-12,558.479980,561.840027,555.530029,561.169983,561.169983,1780100
+2015-03-13,559.229980,564.359985,550.330017,553.000000,553.000000,1771400
+2015-03-16,556.929993,563.750000,551.320007,561.640015,561.640015,1842800
+2015-03-17,558.289978,560.640015,554.409973,557.609985,557.609985,1444600
+2015-03-18,557.729980,566.510010,553.500000,566.159973,566.159973,1766200
+2015-03-19,564.520020,566.960022,562.119995,563.669983,563.669983,1233000
+2015-03-20,566.710022,567.099976,564.479980,564.950012,564.950012,2216000
+2015-03-23,566.000000,569.640015,563.059998,565.369995,565.369995,1511700
+2015-03-24,568.539978,581.880005,568.090027,577.539978,577.539978,3957800
+2015-03-25,577.570007,580.070007,567.000000,567.000000,567.000000,2653500
+2015-03-26,564.650024,567.190002,558.309998,563.640015,563.640015,2492100
+2015-03-27,561.830017,564.070007,556.929993,557.549988,557.549988,1727600
+2015-03-30,560.250000,562.159973,556.789978,561.140015,561.140015,1239400
+2015-03-31,557.940002,562.450012,554.669983,554.700012,554.700012,1746600
+2015-04-01,554.830017,558.500000,546.030029,549.489990,549.489990,1945100
+2015-04-02,547.409973,548.000000,540.440002,541.309998,541.309998,2388000
+2015-04-06,538.840027,545.539978,535.700012,543.950012,543.950012,1685900
+2015-04-07,544.989990,550.159973,543.590027,544.859985,544.859985,1365900
+2015-04-08,546.000000,551.500000,546.000000,548.840027,548.840027,1419300
+2015-04-09,549.210022,549.369995,541.950012,548.020020,548.020020,1618300
+2015-04-10,549.570007,549.849976,544.979980,548.539978,548.539978,1305200
+2015-04-13,547.049988,553.270020,546.299988,548.640015,548.640015,1466300
+2015-04-14,546.570007,546.570007,535.739990,539.780029,539.780029,2360300
+2015-04-15,537.960022,543.190002,532.369995,541.039978,541.039978,2348100
+2015-04-16,538.349976,545.229980,538.099976,543.520020,543.520020,1586100
+2015-04-17,537.309998,539.799988,529.000000,532.739990,532.739990,2461700
+2015-04-20,533.750000,545.799988,533.349976,544.530029,544.530029,1925400
+2015-04-21,546.309998,547.770020,542.210022,542.919983,542.919983,1456400
+2015-04-22,543.059998,551.000000,541.320007,549.179993,549.179993,1590300
+2015-04-23,550.409973,561.169983,550.080017,557.460022,557.460022,3909200
+2015-04-24,580.049988,584.700012,568.349976,573.659973,573.659973,4608400
+2015-04-27,572.770020,575.520020,562.299988,566.119995,566.119995,2403100
+2015-04-28,564.320007,567.830017,560.960022,564.369995,564.369995,1858900
+2015-04-29,560.510010,565.840027,559.000000,561.390015,561.390015,1681100
+2015-04-30,558.559998,561.109985,546.719971,548.770020,548.770020,2362000
+2015-05-01,550.510010,551.219971,543.849976,551.159973,551.159973,1828600
+2015-05-04,550.989990,556.690002,547.390015,552.840027,552.840027,1763000
+2015-05-05,550.159973,552.609985,542.369995,543.039978,543.039978,1426400
+2015-05-06,542.640015,543.929993,532.239990,535.080017,535.080017,1951700
+2015-05-07,535.900024,545.200012,533.450012,542.039978,542.039978,1592200
+2015-05-08,548.869995,552.799988,548.030029,548.950012,548.950012,1411300
+2015-05-11,548.489990,553.369995,545.599976,545.780029,545.780029,1092900
+2015-05-12,542.809998,542.960022,535.000000,538.729980,538.729980,1764100
+2015-05-13,540.469971,543.840027,538.979980,539.489990,539.489990,1211900
+2015-05-14,543.969971,549.690002,542.500000,549.200012,549.200012,1586800
+2015-05-15,550.390015,550.599976,542.500000,546.489990,546.489990,1672000
+2015-05-18,543.820007,548.340027,542.250000,546.669983,546.669983,1335300
+2015-05-19,548.000000,553.400024,547.119995,549.280029,549.280029,2356300
+2015-05-20,550.919983,556.070007,545.099976,552.510010,552.510010,1542000
+2015-05-21,550.200012,557.609985,549.299988,556.809998,556.809998,1708500
+2015-05-22,554.460022,558.239990,553.619995,554.520020,554.520020,1213300
+2015-05-26,552.580017,553.330017,542.969971,547.190002,547.190002,1873700
+2015-05-27,548.679993,555.289978,546.580017,554.250000,554.250000,1742200
+2015-05-28,553.789978,555.760010,550.799988,554.179993,554.179993,1177200
+2015-05-29,553.200012,553.940002,545.039978,545.320007,545.320007,2172300
+2015-06-01,548.729980,550.570007,543.580017,549.210022,549.210022,1660500
+2015-06-02,547.429993,558.789978,546.549988,553.950012,553.950012,1592100
+2015-06-03,555.099976,557.989990,552.150024,555.289978,555.289978,1335500
+2015-06-04,552.179993,555.960022,549.119995,551.690002,551.690002,1343300
+2015-06-05,552.000000,553.330017,547.380005,549.530029,549.530029,1219800
+2015-06-08,549.609985,549.869995,542.950012,543.479980,543.479980,1366800
+2015-06-09,543.419983,544.840027,538.849976,542.159973,542.159973,1500800
+2015-06-10,545.700012,554.780029,545.109985,552.599976,552.599976,1515800
+2015-06-11,554.489990,554.830017,549.169983,550.039978,550.039978,1293600
+2015-06-12,547.150024,548.849976,545.630005,547.469971,547.469971,1273400
+2015-06-15,542.729980,544.049988,539.210022,543.000000,543.000000,1357500
+2015-06-16,544.479980,546.690002,541.570007,544.869995,544.869995,1626300
+2015-06-17,545.419983,548.359985,541.809998,546.599976,546.599976,1222000
+2015-06-18,548.000000,557.250000,548.000000,556.179993,556.179993,2059600
+2015-06-19,556.520020,557.909973,552.260010,557.520020,557.520020,2964500
+2015-06-22,559.409973,565.609985,558.909973,559.679993,559.679993,1737600
+2015-06-23,559.789978,564.900024,557.150024,563.390015,563.390015,1569800
+2015-06-24,562.479980,562.640015,556.809998,558.570007,558.570007,1446200
+2015-06-25,560.299988,563.140015,557.460022,557.950012,557.950012,1334200
+2015-06-26,559.710022,560.000000,551.849976,553.059998,553.059998,2183800
+2015-06-29,546.750000,550.900024,540.239990,541.250000,541.250000,1887800
+2015-06-30,545.090027,545.900024,539.539978,540.039978,540.039978,1725500
+2015-07-01,543.659973,545.809998,539.760010,543.299988,543.299988,1538000
+2015-07-02,544.739990,548.000000,543.570007,547.340027,547.340027,1406200
+2015-07-06,542.250000,548.580017,542.099976,545.619995,545.619995,1280700
+2015-07-07,547.429993,551.000000,539.849976,550.030029,550.030029,1678900
+2015-07-08,545.599976,548.280029,541.200012,541.700012,541.700012,1383100
+2015-07-09,548.650024,548.880005,544.619995,544.650024,544.650024,1488300
+2015-07-10,553.710022,559.289978,552.000000,556.109985,556.109985,2171800
+2015-07-13,559.510010,572.849976,558.700012,571.729980,571.729980,2089600
+2015-07-14,574.500000,589.710022,574.169983,584.179993,584.179993,3741600
+2015-07-15,583.739990,588.690002,580.210022,583.960022,583.960022,2073300
+2015-07-16,589.500000,604.500000,587.919983,601.780029,601.780029,5632100
+2015-07-17,680.000000,703.000000,678.000000,699.619995,699.619995,12858100
+2015-07-20,688.979980,697.799988,681.770020,692.840027,692.840027,5121800
+2015-07-21,684.880005,705.599976,684.150024,695.349976,695.349976,3780200
+2015-07-22,694.020020,713.330017,691.619995,695.099976,695.099976,4155000
+2015-07-23,691.849976,696.070007,671.590027,674.729980,674.729980,3811600
+2015-07-24,676.770020,677.789978,653.179993,654.770020,654.770020,4131100
+2015-07-27,651.570007,667.070007,651.549988,658.270020,658.270020,2919100
+2015-07-28,661.760010,664.099976,653.409973,659.659973,659.659973,1718200
+2015-07-29,662.260010,663.330017,652.840027,661.429993,661.429993,1837800
+2015-07-30,657.440002,668.049988,651.690002,664.559998,664.559998,1980300
+2015-07-31,664.700012,665.000000,657.200012,657.500000,657.500000,1746100
+2015-08-03,657.659973,666.669983,657.659973,664.719971,664.719971,1567400
+2015-08-04,664.340027,668.000000,660.510010,661.280029,661.280029,1309400
+2015-08-05,665.750000,679.909973,665.580017,673.289978,673.289978,1822400
+2015-08-06,673.989990,674.750000,660.729980,670.150024,670.150024,2033000
+2015-08-07,667.780029,668.799988,658.869995,664.390015,664.390015,1377200
+2015-08-10,667.090027,671.619995,660.229980,663.140015,663.140015,1722900
+2015-08-11,699.580017,704.000000,684.320007,690.299988,690.299988,5494000
+2015-08-12,694.489990,696.000000,680.510010,691.469971,691.469971,2924900
+2015-08-13,689.200012,694.030029,682.179993,686.510010,686.510010,1817700
+2015-08-14,684.039978,692.260010,682.900024,689.369995,689.369995,1379900
+2015-08-17,688.039978,694.739990,683.059998,694.109985,694.109985,1234000
+2015-08-18,691.070007,695.760010,685.320007,688.729980,688.729980,1385500
+2015-08-19,690.109985,700.200012,686.799988,694.039978,694.039978,2509700
+2015-08-20,689.099976,696.159973,675.280029,679.479980,679.479980,2889900
+2015-08-21,671.039978,672.890015,643.099976,644.030029,644.030029,4594000
+2015-08-24,600.599976,627.679993,593.090027,618.109985,618.109985,6489400
+2015-08-25,646.469971,647.000000,611.669983,612.469971,612.469971,3571500
+2015-08-26,643.099976,662.479980,630.369995,659.739990,659.739990,4387000
+2015-08-27,671.989990,673.979980,651.099976,667.960022,667.960022,2948700
+2015-08-28,665.760010,667.000000,653.750000,659.690002,659.690002,1941800
+2015-08-31,654.340027,664.409973,646.349976,647.820007,647.820007,1946800
+2015-09-01,633.809998,644.440002,625.059998,629.559998,629.559998,2572900
+2015-09-02,638.000000,645.059998,630.640015,644.909973,644.909973,1881500
+2015-09-03,647.929993,651.250000,633.809998,637.049988,637.049988,1728600
+2015-09-04,629.700012,634.500000,626.500000,628.960022,628.960022,2023900
+2015-09-08,641.000000,645.039978,632.900024,643.880005,643.880005,1954600
+2015-09-09,651.880005,657.359985,640.900024,643.409973,643.409973,2048900
+2015-09-10,643.900024,654.900024,641.700012,651.080017,651.080017,1392500
+2015-09-11,650.210022,655.309998,647.409973,655.299988,655.299988,1744600
+2015-09-14,655.630005,655.919983,649.500000,652.469971,652.469971,1497100
+2015-09-15,656.710022,668.849976,653.340027,665.070007,665.070007,1777300
+2015-09-16,665.549988,668.070007,662.200012,665.520020,665.520020,1312600
+2015-09-17,667.489990,681.989990,665.000000,671.669983,671.669983,2387600
+2015-09-18,665.059998,669.840027,660.030029,660.919983,660.919983,3627200
+2015-09-21,665.510010,669.000000,658.000000,666.979980,666.979980,1954700
+2015-09-22,657.469971,658.820007,645.030029,653.200012,653.200012,2718100
+2015-09-23,652.900024,660.280029,650.729980,653.289978,653.289978,1458000
+2015-09-24,648.969971,656.770020,642.169983,654.909973,654.909973,1934600
+2015-09-25,658.580017,658.580017,639.659973,640.150024,640.150024,2424000
+2015-09-28,639.049988,642.849976,617.840027,624.250000,624.250000,2382300
+2015-09-29,625.500000,634.679993,618.030029,622.609985,622.609985,2106500
+2015-09-30,631.830017,639.309998,629.150024,638.369995,638.369995,2647700
+2015-10-01,637.940002,643.840027,631.119995,642.000000,642.000000,2125300
+2015-10-02,638.010010,657.000000,633.500000,656.989990,656.989990,2439400
+2015-10-05,661.599976,673.030029,655.869995,671.679993,671.679993,1898000
+2015-10-06,669.349976,678.799988,663.080017,671.640015,671.640015,2138700
+2015-10-07,677.400024,678.739990,658.109985,670.000000,670.000000,2217700
+2015-10-08,669.450012,671.890015,654.489990,667.000000,667.000000,1965400
+2015-10-09,667.489990,674.090027,662.359985,671.239990,671.239990,1606200
+2015-10-12,669.190002,677.979980,667.239990,676.429993,676.429993,1334200
+2015-10-13,674.260010,688.460022,673.109985,683.169983,683.169983,2122300
+2015-10-14,683.729980,690.039978,678.900024,680.409973,680.409973,1564600
+2015-10-15,685.250000,694.159973,684.390015,693.020020,693.020020,2357800
+2015-10-16,695.400024,696.219971,689.099976,695.320007,695.320007,1815800
+2015-10-19,694.000000,700.239990,692.210022,699.950012,699.950012,1508600
+2015-10-20,697.890015,698.000000,673.679993,680.000000,680.000000,2621700
+2015-10-21,683.210022,684.900024,670.700012,671.799988,671.799988,1597600
+2015-10-22,675.440002,688.049988,671.700012,681.140015,681.140015,4431600
+2015-10-23,750.059998,752.500000,717.940002,719.330017,719.330017,6336300
+2015-10-26,720.020020,734.950012,720.020020,731.119995,731.119995,2438800
+2015-10-27,726.570007,735.960022,724.140015,732.820007,732.820007,1938900
+2015-10-28,733.000000,737.369995,727.270020,736.919983,736.919983,1980200
+2015-10-29,736.630005,746.789978,735.159973,744.849976,744.849976,1826000
+2015-10-30,745.559998,746.309998,736.530029,737.390015,737.390015,1999200
+2015-11-02,734.530029,748.179993,731.450012,747.739990,747.739990,1995700
+2015-11-03,745.429993,751.700012,741.159973,748.820007,748.820007,1815300
+2015-11-04,749.900024,759.900024,749.200012,755.309998,755.309998,2092000
+2015-11-05,758.809998,766.349976,757.469971,760.669983,760.669983,2274300
+2015-11-06,759.390015,763.020020,755.030029,761.599976,761.599976,1677200
+2015-11-09,758.520020,763.299988,749.109985,754.770020,754.770020,1776900
+2015-11-10,753.479980,760.599976,748.409973,758.260010,758.260010,1489900
+2015-11-11,762.380005,769.080017,759.750000,765.250000,765.250000,2093300
+2015-11-12,760.179993,765.799988,755.859985,756.530029,756.530029,1772600
+2015-11-13,754.039978,755.330017,739.469971,740.070007,740.070007,2409400
+2015-11-16,740.210022,751.710022,734.330017,750.419983,750.419983,2535200
+2015-11-17,752.469971,754.950012,744.049988,745.979980,745.979980,1943200
+2015-11-18,749.570007,761.099976,747.390015,760.010010,760.010010,1813300
+2015-11-19,759.780029,763.229980,757.229980,759.940002,759.940002,1403900
+2015-11-20,769.299988,779.320007,764.099976,777.000000,777.000000,2773900
+2015-11-23,777.469971,782.900024,773.510010,776.700012,776.700012,1732400
+2015-11-24,772.960022,775.989990,758.109985,769.630005,769.630005,2394000
+2015-11-25,771.690002,773.000000,766.530029,769.260010,769.260010,1180600
+2015-11-27,769.159973,774.000000,767.000000,771.969971,771.969971,721700
+2015-11-30,771.869995,775.030029,761.119995,762.849976,762.849976,1679300
+2015-12-01,766.940002,785.000000,765.950012,783.789978,783.789978,2019900
+2015-12-02,785.250000,793.049988,776.429993,777.849976,777.849976,2343800
+2015-12-03,780.559998,784.479980,762.450012,768.200012,768.200012,2097500
+2015-12-04,769.710022,782.419983,765.510010,779.210022,779.210022,2490000
+2015-12-07,780.059998,781.000000,766.719971,772.989990,772.989990,1831300
+2015-12-08,764.500000,778.650024,762.520020,775.140015,775.140015,1554100
+2015-12-09,771.099976,776.090027,752.010010,762.549988,762.549988,2327500
+2015-12-10,763.590027,766.070007,755.000000,760.039978,760.039978,1622900
+2015-12-11,749.000000,757.440002,748.650024,750.419983,750.419983,2159200
+2015-12-14,751.260010,764.150024,736.260010,762.539978,762.539978,2693200
+2015-12-15,767.789978,774.750000,758.000000,760.090027,760.090027,2469300
+2015-12-16,766.570007,781.500000,757.049988,776.590027,776.590027,2656000
+2015-12-17,781.159973,781.590027,769.299988,769.830017,769.830017,1825500
+2015-12-18,767.229980,774.140015,756.590027,756.849976,756.849976,3389700
+2015-12-21,763.049988,766.349976,754.150024,760.799988,760.799988,1742400
+2015-12-22,764.270020,770.340027,761.200012,767.130005,767.130005,1816900
+2015-12-23,770.690002,771.900024,757.650024,768.510010,768.510010,1529700
+2015-12-24,768.520020,769.200012,764.390015,765.840027,765.840027,520600
+2015-12-28,770.000000,782.820007,767.729980,782.239990,782.239990,1557800
+2015-12-29,786.989990,798.690002,786.200012,793.960022,793.960022,1921500
+2015-12-30,793.960022,796.460022,787.200012,790.299988,790.299988,1428300
+2015-12-31,787.820007,788.330017,777.320007,778.010010,778.010010,1637600
+2016-01-04,762.200012,762.200012,747.539978,759.440002,759.440002,3369100
+2016-01-05,764.099976,769.200012,755.650024,761.530029,761.530029,2260800
+2016-01-06,750.369995,765.729980,748.000000,759.330017,759.330017,2410300
+2016-01-07,746.489990,755.309998,735.280029,741.000000,741.000000,3156600
+2016-01-08,747.799988,750.119995,728.919983,730.909973,730.909973,2375300
+2016-01-11,731.950012,735.080017,719.559998,733.070007,733.070007,2544800
+2016-01-12,740.750000,748.340027,736.429993,745.340027,745.340027,2340800
+2016-01-13,749.340027,753.000000,716.780029,719.570007,719.570007,2586400
+2016-01-14,724.440002,739.890015,705.000000,731.390015,731.390015,2777900
+2016-01-15,709.989990,724.159973,701.510010,710.489990,710.489990,3833800
+2016-01-19,720.150024,725.349976,709.849976,719.080017,719.080017,2436200
+2016-01-20,705.900024,726.950012,687.780029,718.559998,718.559998,4122000
+2016-01-21,720.169983,737.669983,711.109985,726.669983,726.669983,2596900
+2016-01-22,742.000000,748.559998,740.500000,745.460022,745.460022,2357300
+2016-01-25,743.840027,752.460022,732.500000,733.619995,733.619995,2267000
+2016-01-26,735.210022,739.460022,726.969971,733.789978,733.789978,1547000
+2016-01-27,735.890015,735.890015,713.450012,717.580017,717.580017,2121400
+2016-01-28,738.190002,751.159973,730.599976,748.299988,748.299988,3105200
+2016-01-29,748.960022,765.109985,744.200012,761.349976,761.349976,3790400
+2016-02-01,771.260010,777.590027,761.380005,770.770020,770.770020,5576100
+2016-02-02,800.500000,810.349976,780.599976,780.909973,780.909973,6792300
+2016-02-03,786.280029,791.429993,736.260010,749.380005,749.380005,6555700
+2016-02-04,744.590027,745.239990,722.599976,730.030029,730.030029,5246100
+2016-02-05,725.500000,726.719971,700.140015,703.760010,703.760010,5477800
+2016-02-08,687.679993,704.520020,682.010010,704.159973,704.159973,4470500
+2016-02-09,692.950012,720.960022,688.500000,701.020020,701.020020,4215000
+2016-02-10,711.789978,723.219971,705.390015,706.849976,706.849976,3015700
+2016-02-11,696.340027,712.320007,691.190002,706.359985,706.359985,3250200
+2016-02-12,712.210022,716.000000,701.580017,706.890015,706.890015,2326900
+2016-02-16,718.650024,722.880005,710.179993,717.640015,717.640015,2172200
+2016-02-17,727.000000,733.760010,716.609985,731.969971,731.969971,2457700
+2016-02-18,733.960022,736.000000,715.549988,717.510010,717.510010,2363800
+2016-02-19,715.900024,724.030029,713.119995,722.109985,722.109985,1745900
+2016-02-22,729.510010,734.849976,723.450012,729.049988,729.049988,1875800
+2016-02-23,726.099976,730.900024,715.669983,717.289978,717.289978,2066600
+2016-02-24,710.609985,721.219971,702.020020,720.900024,720.900024,1854600
+2016-02-25,722.929993,729.510010,713.229980,729.119995,729.119995,1807300
+2016-02-26,733.599976,736.159973,721.940002,724.859985,724.859985,2123700
+2016-02-29,721.000000,730.599976,716.840027,717.219971,717.219971,2253400
+2016-03-01,721.299988,742.330017,718.640015,742.169983,742.169983,3005600
+2016-03-02,742.869995,743.119995,733.250000,739.479980,739.479980,1814600
+2016-03-03,739.479980,741.000000,729.630005,731.590027,731.590027,2026700
+2016-03-04,734.799988,735.000000,725.619995,730.219971,730.219971,2425800
+2016-03-07,725.150024,727.210022,705.140015,712.799988,712.799988,3084500
+2016-03-08,708.390015,722.250000,704.000000,713.530029,713.530029,2626500
+2016-03-09,715.169983,726.239990,712.659973,725.409973,725.409973,1977200
+2016-03-10,727.789978,736.539978,723.289978,732.169983,732.169983,2230800
+2016-03-11,739.950012,744.900024,736.700012,744.869995,744.869995,1769000
+2016-03-14,744.969971,754.260010,743.659973,750.239990,750.239990,1641200
+2016-03-15,746.020020,753.010010,742.840027,750.570007,750.570007,1491600
+2016-03-16,749.049988,759.000000,746.500000,757.359985,757.359985,1465300
+2016-03-17,757.650024,765.340027,757.359985,758.479980,758.479980,2228200
+2016-03-18,761.630005,762.140015,751.820007,755.409973,755.409973,2811100
+2016-03-21,753.909973,763.340027,751.270020,762.159973,762.159973,1438700
+2016-03-22,758.440002,765.000000,757.880005,760.049988,760.049988,1104800
+2016-03-23,763.349976,765.390015,756.030029,757.559998,757.559998,1233900
+2016-03-24,751.200012,757.559998,750.500000,754.840027,754.840027,1555800
+2016-03-28,756.169983,758.299988,752.039978,753.280029,753.280029,1083800
+2016-03-29,753.679993,767.179993,748.289978,765.890015,765.890015,2003100
+2016-03-30,768.210022,777.309998,767.580017,768.340027,768.340027,2019800
+2016-03-31,768.340027,769.080017,758.250000,762.900024,762.900024,1627700
+2016-04-01,757.159973,770.039978,755.200012,769.669983,769.669983,1583700
+2016-04-04,769.510010,772.440002,761.789978,765.119995,765.119995,1346200
+2016-04-05,758.130005,762.869995,755.599976,758.570007,758.570007,1223900
+2016-04-06,757.840027,768.419983,756.299988,768.070007,768.070007,1265600
+2016-04-07,765.320007,769.359985,757.500000,760.119995,760.119995,1274900
+2016-04-08,765.869995,767.130005,755.770020,759.469971,759.469971,1171700
+2016-04-11,765.450012,767.219971,757.340027,757.539978,757.539978,1588700
+2016-04-12,758.429993,764.919983,751.570007,764.320007,764.320007,1369400
+2016-04-13,770.309998,775.750000,764.590027,771.909973,771.909973,1771300
+2016-04-14,775.359985,779.609985,773.219971,775.390015,775.390015,1349600
+2016-04-15,775.500000,780.929993,774.929993,780.000000,780.000000,1585600
+2016-04-18,780.190002,788.549988,777.609985,787.679993,787.679993,1677000
+2016-04-19,790.500000,790.950012,770.270020,776.250000,776.250000,2197600
+2016-04-20,779.159973,779.659973,771.270020,774.919983,774.919983,1713100
+2016-04-21,777.309998,781.679993,771.549988,780.000000,780.000000,3881400
+2016-04-22,743.909973,753.919983,730.369995,737.770020,737.770020,7039900
+2016-04-25,735.349976,744.880005,735.099976,742.210022,742.210022,2472100
+2016-04-26,744.419983,745.590027,720.320007,725.369995,725.369995,2793200
+2016-04-27,725.320007,727.150024,709.080017,721.460022,721.460022,3313100
+2016-04-28,723.289978,729.260010,703.200012,705.059998,705.059998,3129500
+2016-04-29,704.119995,712.109985,703.780029,707.880005,707.880005,2913900
+2016-05-02,711.919983,715.409973,706.359985,714.409973,714.409973,1673800
+2016-05-03,712.500000,713.369995,707.330017,708.440002,708.440002,1931000
+2016-05-04,706.770020,715.049988,704.049988,711.369995,711.369995,1708600
+2016-05-05,715.000000,717.549988,709.450012,714.710022,714.710022,1483400
+2016-05-06,712.200012,725.989990,711.950012,725.179993,725.179993,1997600
+2016-05-09,726.700012,734.289978,723.500000,729.130005,729.130005,1903700
+2016-05-10,734.960022,740.000000,731.609985,739.380005,739.380005,1631700
+2016-05-11,740.520020,740.799988,727.900024,730.549988,730.549988,1491700
+2016-05-12,732.000000,735.369995,724.270020,728.070007,728.070007,1354700
+2016-05-13,726.619995,731.289978,723.510010,724.830017,724.830017,1262200
+2016-05-16,724.320007,732.679993,720.000000,730.299988,730.299988,1126900
+2016-05-17,731.059998,735.849976,718.000000,720.190002,720.190002,1670200
+2016-05-18,718.500000,725.570007,715.020020,721.780029,721.780029,1626800
+2016-05-19,718.299988,720.500000,710.309998,715.309998,715.309998,1529900
+2016-05-20,716.460022,727.700012,715.010010,721.710022,721.710022,1739900
+2016-05-23,719.979980,723.500000,716.940002,717.250000,717.250000,1240800
+2016-05-24,719.849976,734.200012,719.650024,733.030029,733.030029,1894200
+2016-05-25,735.000000,739.890015,732.599976,738.099976,738.099976,1610800
+2016-05-26,736.000000,741.099976,733.000000,736.929993,736.929993,1360100
+2016-05-27,737.510010,747.909973,737.010010,747.599976,747.599976,1740100
+2016-05-31,748.760010,753.479980,745.570007,748.849976,748.849976,2124200
+2016-06-01,748.469971,751.369995,744.340027,748.460022,748.460022,1039400
+2016-06-02,746.099976,747.299988,737.000000,744.270020,744.270020,1695800
+2016-06-03,741.489990,741.489990,733.909973,735.859985,735.859985,1230400
+2016-06-06,738.500000,738.500000,728.289978,730.059998,730.059998,1499600
+2016-06-07,733.270020,736.710022,730.799988,731.090027,731.090027,1215700
+2016-06-08,739.500000,743.809998,735.770020,742.929993,742.929993,1615700
+2016-06-09,737.070007,743.929993,736.500000,742.520020,742.520020,959000
+2016-06-10,735.950012,739.640015,730.510010,733.190002,733.190002,1452500
+2016-06-13,729.820007,739.000000,729.820007,731.880005,731.880005,1167700
+2016-06-14,729.309998,736.000000,726.500000,733.250000,733.250000,1329200
+2016-06-15,734.919983,737.150024,731.309998,732.190002,732.190002,1161700
+2016-06-16,727.960022,730.390015,715.539978,724.250000,724.250000,2250100
+2016-06-17,721.390015,721.390015,701.119995,704.250000,704.250000,4113100
+2016-06-20,710.309998,715.869995,705.409973,706.130005,706.130005,2282700
+2016-06-21,710.049988,715.380005,704.659973,708.880005,708.880005,1515900
+2016-06-22,714.049988,714.210022,705.880005,710.469971,710.469971,1452900
+2016-06-23,710.549988,714.880005,700.250000,714.869995,714.869995,2125000
+2016-06-24,690.169983,705.000000,684.909973,685.200012,685.200012,4771800
+2016-06-27,682.489990,683.330017,672.659973,681.140015,681.140015,2907300
+2016-06-28,691.369995,692.739990,684.849976,691.260010,691.260010,1912300
+2016-06-29,694.260010,699.500000,692.679993,695.190002,695.190002,2156200
+2016-06-30,697.650024,703.770020,694.900024,703.530029,703.530029,2112500
+2016-07-01,705.099976,712.530029,703.729980,710.250000,710.250000,1549200
+2016-07-05,705.010010,708.119995,699.130005,704.890015,704.890015,1422000
+2016-07-06,699.840027,713.000000,699.000000,708.969971,708.969971,1445100
+2016-07-07,710.109985,710.169983,700.669983,707.260010,707.260010,1058700
+2016-07-08,710.559998,717.900024,708.109985,717.780029,717.780029,1497300
+2016-07-11,719.419983,728.929993,718.869995,727.200012,727.200012,1441100
+2016-07-12,731.919983,735.599976,727.500000,732.510010,732.510010,1323400
+2016-07-13,735.520020,735.520020,729.020020,729.479980,729.479980,1021800
+2016-07-14,733.940002,736.140015,730.590027,735.799988,735.799988,1070400
+2016-07-15,741.000000,741.000000,734.640015,735.630005,735.630005,1617100
+2016-07-18,737.909973,755.140015,736.510010,753.200012,753.200012,1934900
+2016-07-19,749.869995,756.590027,748.489990,753.409973,753.409973,1521800
+2016-07-20,754.049988,760.640015,754.049988,757.080017,757.080017,1125100
+2016-07-21,757.000000,758.150024,751.520020,754.409973,754.409973,953100
+2016-07-22,757.320007,759.450012,752.659973,759.280029,759.280029,1046000
+2016-07-25,757.679993,759.820007,754.070007,757.520020,757.520020,1073300
+2016-07-26,757.520020,759.260010,752.750000,757.650024,757.650024,1189600
+2016-07-27,758.969971,764.450012,755.929993,761.969971,761.969971,1608600
+2016-07-28,768.840027,768.969971,759.090027,765.840027,765.840027,3673200
+2016-07-29,797.710022,803.940002,790.000000,791.340027,791.340027,5090500
+2016-08-01,786.669983,807.489990,785.039978,800.940002,800.940002,3029700
+2016-08-02,797.330017,802.320007,794.530029,800.119995,800.119995,1996400
+2016-08-03,796.469971,799.539978,793.020020,798.919983,798.919983,1460300
+2016-08-04,798.239990,800.200012,793.919983,797.250000,797.250000,1076000
+2016-08-05,800.109985,807.219971,797.809998,806.929993,806.929993,1807300
+2016-08-08,806.000000,807.599976,801.690002,805.229980,805.229980,1221300
+2016-08-09,804.489990,813.330017,804.059998,807.479980,807.479980,1607700
+2016-08-10,807.049988,810.880005,806.489990,808.489990,808.489990,918500
+2016-08-11,810.469971,813.880005,806.000000,808.200012,808.200012,1282300
+2016-08-12,805.090027,807.190002,803.640015,807.049988,807.049988,897300
+2016-08-15,807.210022,811.359985,804.030029,805.960022,805.960022,929800
+2016-08-16,803.500000,804.260010,797.000000,801.190002,801.190002,1057900
+2016-08-17,800.000000,805.630005,796.299988,805.419983,805.419983,1066100
+2016-08-18,805.359985,808.000000,801.630005,802.750000,802.750000,864600
+2016-08-19,799.789978,801.229980,796.880005,799.650024,799.650024,1120800
+2016-08-22,798.510010,799.299988,794.330017,796.950012,796.950012,852800
+2016-08-23,800.479980,801.000000,795.989990,796.590027,796.590027,917500
+2016-08-24,796.859985,798.460022,790.760010,793.599976,793.599976,1283600
+2016-08-25,792.000000,794.719971,787.229980,791.299988,791.299988,1202700
+2016-08-26,792.489990,799.400024,789.409973,793.219971,793.219971,1248900
+2016-08-29,793.049988,798.520020,790.320007,795.820007,795.820007,773700
+2016-08-30,792.880005,798.000000,789.469971,791.919983,791.919983,1167400
+2016-08-31,789.599976,791.570007,787.200012,789.849976,789.849976,1071400
+2016-09-01,791.979980,792.890015,786.330017,791.400024,791.400024,1303500
+2016-09-02,795.270020,797.099976,793.260010,796.869995,796.869995,1349900
+2016-09-06,798.390015,810.890015,795.429993,808.020020,808.020020,1989500
+2016-09-07,807.929993,810.599976,803.719971,807.989990,807.989990,1145300
+2016-09-08,805.219971,808.419983,801.010010,802.840027,802.840027,1177700
+2016-09-09,798.770020,801.750000,788.049988,788.479980,788.479980,1887600
+2016-09-12,784.520020,800.169983,783.500000,798.820007,798.820007,1863700
+2016-09-13,794.010010,795.789978,784.330017,788.719971,788.719971,1809000
+2016-09-14,787.530029,796.330017,787.530029,790.460022,790.460022,1292100
+2016-09-15,790.010010,803.650024,788.659973,801.229980,801.229980,1557200
+2016-09-16,799.020020,799.020020,793.619995,797.969971,797.969971,2130600
+2016-09-19,801.109985,803.989990,793.559998,795.390015,795.390015,1149500
+2016-09-20,800.000000,802.750000,798.260010,799.780029,799.780029,1049200
+2016-09-21,801.260010,805.909973,796.030029,805.030029,805.030029,1348500
+2016-09-22,810.000000,819.059998,807.710022,815.950012,815.950012,1759300
+2016-09-23,815.140015,817.000000,812.729980,814.960022,814.960022,1411700
+2016-09-26,809.820007,810.080017,800.450012,802.650024,802.650024,1472700
+2016-09-27,801.830017,813.489990,801.830017,810.729980,810.729980,1367300
+2016-09-28,804.080017,810.250000,802.780029,810.059998,810.059998,1470300
+2016-09-29,807.229980,813.909973,800.859985,802.640015,802.640015,1350000
+2016-09-30,803.599976,808.090027,801.500000,804.059998,804.059998,1660200
+2016-10-03,802.549988,803.539978,796.229980,800.380005,800.380005,1489200
+2016-10-04,805.000000,806.500000,799.669983,802.789978,802.789978,1258700
+2016-10-05,806.000000,808.500000,800.710022,801.229980,801.229980,1213800
+2016-10-06,804.080017,806.950012,800.510010,803.080017,803.080017,1099900
+2016-10-07,805.929993,805.940002,796.820007,800.710022,800.710022,1163100
+2016-10-10,803.929993,817.380005,802.239990,814.169983,814.169983,1496100
+2016-10-11,814.169983,819.859985,807.369995,809.570007,809.570007,1721600
+2016-10-12,811.960022,814.500000,808.549988,811.770020,811.770020,907900
+2016-10-13,806.070007,806.559998,798.619995,804.080017,804.080017,1369000
+2016-10-14,807.450012,810.090027,802.320007,804.599976,804.599976,1111900
+2016-10-17,805.989990,813.489990,803.830017,806.840027,806.840027,1056400
+2016-10-18,814.210022,828.809998,813.330017,821.489990,821.489990,2289300
+2016-10-19,822.880005,829.799988,822.880005,826.840027,826.840027,1500100
+2016-10-20,827.559998,828.469971,820.549988,821.630005,821.630005,1393900
+2016-10-21,820.000000,824.289978,818.309998,824.059998,824.059998,1615800
+2016-10-24,830.090027,837.940002,829.039978,835.739990,835.739990,1447600
+2016-10-25,838.500000,838.500000,825.299988,828.549988,828.549988,1890700
+2016-10-26,827.119995,827.710022,816.349976,822.099976,822.099976,1794900
+2016-10-27,823.010010,826.580017,814.609985,817.349976,817.349976,2973500
+2016-10-28,829.940002,839.000000,817.000000,819.559998,819.559998,4354900
+2016-10-31,822.429993,822.630005,808.000000,809.900024,809.900024,2242700
+2016-11-01,810.869995,813.960022,798.260010,805.479980,805.479980,2355900
+2016-11-02,806.760010,806.760010,785.000000,788.419983,788.419983,2350700
+2016-11-03,784.500000,790.000000,778.630005,782.190002,782.190002,2175200
+2016-11-04,771.299988,788.479980,771.000000,781.099976,781.099976,1970600
+2016-11-07,794.950012,805.000000,792.900024,802.030029,802.030029,1992600
+2016-11-08,802.030029,816.039978,799.619995,811.979980,811.979980,1769100
+2016-11-09,801.830017,811.710022,792.039978,805.590027,805.590027,3098500
+2016-11-10,810.000000,810.059998,768.229980,780.289978,780.289978,5909600
+2016-11-11,776.809998,777.289978,765.539978,771.750000,771.750000,3592600
+2016-11-14,771.760010,771.780029,743.590027,753.219971,753.219971,3688300
+2016-11-15,765.469971,780.239990,765.219971,775.159973,775.159973,2943900
+2016-11-16,770.419983,783.500000,766.330017,779.979980,779.979980,1798400
+2016-11-17,782.500000,788.900024,779.849976,786.159973,786.159973,1533700
+2016-11-18,787.169983,791.289978,775.349976,775.969971,775.969971,1806300
+2016-11-21,778.099976,786.549988,776.299988,784.799988,784.799988,1630800
+2016-11-22,788.989990,793.770020,783.739990,785.000000,785.000000,1394200
+2016-11-23,789.520020,789.520020,772.650024,779.000000,779.000000,1313000
+2016-11-25,782.609985,782.900024,778.190002,780.229980,780.229980,613500
+2016-11-28,778.349976,799.739990,778.099976,785.789978,785.789978,2575400
+2016-11-29,788.380005,796.440002,785.340027,789.440002,789.440002,1562000
+2016-11-30,789.099976,791.510010,773.150024,775.880005,775.880005,2279100
+2016-12-01,778.549988,778.599976,753.359985,764.330017,764.330017,2867100
+2016-12-02,761.900024,770.500000,759.000000,764.460022,764.460022,1718800
+2016-12-05,770.000000,780.000000,766.969971,778.219971,778.219971,1688500
+2016-12-06,780.190002,785.280029,773.320007,776.179993,776.179993,1734100
+2016-12-07,779.950012,792.000000,773.530029,791.469971,791.469971,2029400
+2016-12-08,792.950012,799.000000,787.909973,795.169983,795.169983,1612500
+2016-12-09,799.299988,809.950012,798.049988,809.450012,809.450012,1904500
+2016-12-12,804.820007,811.349976,804.530029,807.900024,807.900024,1628600
+2016-12-13,812.390015,824.299988,811.940002,815.340027,815.340027,2128200
+2016-12-14,815.919983,824.260010,812.780029,817.890015,817.890015,1799700
+2016-12-15,817.359985,823.000000,812.000000,815.650024,815.650024,1769700
+2016-12-16,818.309998,819.200012,808.119995,809.840027,809.840027,2598900
+2016-12-19,809.280029,816.219971,804.500000,812.500000,812.500000,1263600
+2016-12-20,813.369995,816.489990,811.000000,815.200012,815.200012,1271900
+2016-12-21,815.719971,815.719971,805.099976,812.200012,812.200012,1459600
+2016-12-22,809.099976,811.070007,806.030029,809.679993,809.679993,1131600
+2016-12-23,808.010010,810.969971,805.109985,807.799988,807.799988,765500
+2016-12-27,808.679993,816.000000,805.799988,809.929993,809.929993,976000
+2016-12-28,813.330017,813.330017,802.440002,804.570007,804.570007,1214800
+2016-12-29,802.330017,805.750000,798.140015,802.880005,802.880005,1057400
+2016-12-30,803.210022,803.289978,789.619995,792.450012,792.450012,1735900
+2017-01-03,800.619995,811.440002,796.890015,808.010010,808.010010,1959000
+2017-01-04,809.890015,813.429993,804.109985,807.770020,807.770020,1515300
+2017-01-05,807.500000,813.739990,805.919983,813.020020,813.020020,1340500
+2017-01-06,814.989990,828.960022,811.500000,825.210022,825.210022,2017100
+2017-01-09,826.369995,830.429993,821.619995,827.179993,827.179993,1408900
+2017-01-10,827.070007,829.409973,823.140015,826.010010,826.010010,1197400
+2017-01-11,826.619995,829.900024,821.469971,829.859985,829.859985,1325400
+2017-01-12,828.380005,830.380005,821.010010,829.530029,829.530029,1349500
+2017-01-13,831.000000,834.650024,829.520020,830.940002,830.940002,1290200
+2017-01-17,830.000000,830.179993,823.200012,827.460022,827.460022,1440900
+2017-01-18,829.799988,829.809998,824.080017,829.020020,829.020020,1027700
+2017-01-19,829.000000,833.000000,823.960022,824.369995,824.369995,1070500
+2017-01-20,829.090027,829.239990,824.599976,828.169983,828.169983,1306200
+2017-01-23,831.609985,845.539978,828.700012,844.429993,844.429993,2457400
+2017-01-24,846.979980,851.520020,842.280029,849.530029,849.530029,1688400
+2017-01-25,853.549988,858.789978,849.739990,858.450012,858.450012,1655400
+2017-01-26,859.049988,861.000000,850.520020,856.979980,856.979980,3493300
+2017-01-27,859.000000,867.000000,841.900024,845.030029,845.030029,3752500
+2017-01-30,837.059998,837.229980,821.030029,823.830017,823.830017,3516900
+2017-01-31,819.500000,823.070007,813.400024,820.190002,820.190002,2020200
+2017-02-01,824.000000,824.000000,812.250000,815.239990,815.239990,2251000
+2017-02-02,815.000000,824.559998,812.049988,818.260010,818.260010,1689200
+2017-02-03,823.130005,826.130005,819.349976,820.130005,820.130005,1528100
+2017-02-06,820.919983,822.390015,814.289978,821.619995,821.619995,1350900
+2017-02-07,825.500000,831.919983,823.289978,829.229980,829.229980,1666600
+2017-02-08,830.530029,834.250000,825.109985,829.880005,829.880005,1302200
+2017-02-09,831.729980,831.979980,826.500000,830.059998,830.059998,1194200
+2017-02-10,832.950012,837.150024,830.510010,834.849976,834.849976,1415100
+2017-02-13,837.700012,841.739990,836.250000,838.960022,838.960022,1295700
+2017-02-14,839.770020,842.000000,835.830017,840.030029,840.030029,1363300
+2017-02-15,838.809998,841.770020,836.219971,837.320007,837.320007,1357200
+2017-02-16,838.500000,842.690002,837.260010,842.169983,842.169983,1005100
+2017-02-17,841.309998,846.940002,839.780029,846.549988,846.549988,1461200
+2017-02-21,847.989990,852.200012,846.549988,849.270020,849.270020,1260300
+2017-02-22,848.000000,853.789978,846.710022,851.359985,851.359985,1224400
+2017-02-23,851.080017,852.619995,842.500000,851.000000,851.000000,1386700
+2017-02-24,847.650024,848.359985,842.960022,847.809998,847.809998,1346200
+2017-02-27,844.950012,850.669983,843.010010,849.669983,849.669983,1010300
+2017-02-28,847.349976,848.830017,841.440002,844.929993,844.929993,1383100
+2017-03-01,851.380005,858.000000,849.020020,856.750000,856.750000,1818700
+2017-03-02,856.309998,856.489990,848.719971,849.849976,849.849976,1250900
+2017-03-03,848.940002,850.820007,844.710022,849.080017,849.080017,1005000
+2017-03-06,846.859985,848.940002,841.169983,847.270020,847.270020,1047900
+2017-03-07,847.260010,853.330017,845.520020,851.150024,851.150024,1038700
+2017-03-08,853.119995,856.929993,851.250000,853.640015,853.640015,1028800
+2017-03-09,853.690002,860.710022,852.669983,857.840027,857.840027,1347700
+2017-03-10,862.700012,864.229980,857.609985,861.409973,861.409973,1336600
+2017-03-13,860.830017,867.130005,860.820007,864.580017,864.580017,1166600
+2017-03-14,863.750000,867.580017,860.130005,865.909973,865.909973,1061700
+2017-03-15,867.940002,869.880005,861.299988,868.390015,868.390015,1332900
+2017-03-16,870.530029,872.710022,867.520020,870.000000,870.000000,1104500
+2017-03-17,873.679993,874.419983,868.369995,872.369995,872.369995,1868300
+2017-03-20,869.479980,870.340027,864.669983,867.909973,867.909973,1542200
+2017-03-21,870.059998,873.469971,847.690002,850.140015,850.140015,2538000
+2017-03-22,849.479980,855.349976,847.000000,849.799988,849.799988,1366700
+2017-03-23,841.390015,841.690002,833.000000,839.650024,839.650024,3287700
+2017-03-24,842.000000,844.000000,829.099976,835.140015,835.140015,2105700
+2017-03-27,828.090027,841.380005,824.299988,838.510010,838.510010,1934600
+2017-03-28,839.690002,845.400024,832.270020,840.630005,840.630005,1519200
+2017-03-29,842.750000,851.590027,841.380005,849.869995,849.869995,1457300
+2017-03-30,851.979980,852.000000,846.770020,849.479980,849.479980,949400
+2017-03-31,846.830017,849.559998,845.239990,847.799988,847.799988,1441000
+2017-04-03,848.750000,859.000000,847.530029,856.750000,856.750000,1969400
+2017-04-04,848.000000,853.000000,847.510010,852.570007,852.570007,1348500
+2017-04-05,854.710022,860.590027,847.520020,848.909973,848.909973,1855200
+2017-04-06,849.500000,853.590027,844.000000,845.099976,845.099976,1533600
+2017-04-07,845.000000,845.880005,837.299988,842.099976,842.099976,1111600
+2017-04-10,841.539978,846.739990,840.789978,841.700012,841.700012,1046200
+2017-04-11,841.700012,844.630005,834.599976,839.880005,839.880005,974300
+2017-04-12,838.460022,843.719971,837.590027,841.460022,841.460022,1135800
+2017-04-13,841.039978,843.729980,837.849976,840.179993,840.179993,1073700
+2017-04-17,841.380005,855.640015,841.030029,855.130005,855.130005,1049100
+2017-04-18,852.539978,857.390015,851.250000,853.989990,853.989990,936200
+2017-04-19,857.390015,860.200012,853.530029,856.510010,856.510010,1080300
+2017-04-20,859.739990,863.929993,857.500000,860.080017,860.080017,1188800
+2017-04-21,860.619995,862.440002,857.729980,858.950012,858.950012,1172900
+2017-04-24,868.440002,879.960022,866.109985,878.929993,878.929993,1696500
+2017-04-25,882.260010,892.250000,879.280029,888.840027,888.840027,2038000
+2017-04-26,891.390015,892.989990,885.150024,889.140015,889.140015,1323300
+2017-04-27,890.000000,893.380005,887.179993,891.440002,891.440002,2342300
+2017-04-28,929.000000,935.900024,923.219971,924.520020,924.520020,3845900
+2017-05-01,924.150024,935.820007,920.799988,932.820007,932.820007,2327800
+2017-05-02,933.270020,942.989990,931.000000,937.090027,937.090027,1751300
+2017-05-03,936.049988,950.200012,935.210022,948.450012,948.450012,1824800
+2017-05-04,950.289978,959.140015,947.369995,954.719971,954.719971,1937600
+2017-05-05,956.719971,958.440002,948.099976,950.280029,950.280029,1615500
+2017-05-08,947.450012,960.989990,947.400024,958.690002,958.690002,1876700
+2017-05-09,961.330017,962.200012,954.400024,956.710022,956.710022,1687900
+2017-05-10,956.219971,956.710022,949.840027,954.840027,954.840027,1146000
+2017-05-11,951.289978,957.989990,948.609985,955.890015,955.890015,1031100
+2017-05-12,957.849976,957.979980,952.059998,955.140015,955.140015,1214900
+2017-05-15,955.289978,962.700012,952.820007,959.219971,959.219971,1337700
+2017-05-16,963.549988,965.900024,960.349976,964.609985,964.609985,1101500
+2017-05-17,959.700012,960.989990,940.059998,942.169983,942.169983,2449100
+2017-05-18,943.200012,954.179993,941.270020,950.500000,950.500000,1800500
+2017-05-19,952.820007,959.559998,952.000000,954.650024,954.650024,1360300
+2017-05-22,957.000000,964.820007,956.559998,964.070007,964.070007,1387400
+2017-05-23,969.960022,974.510010,964.500000,970.549988,970.549988,1545400
+2017-05-24,975.260010,978.119995,971.630005,977.609985,977.609985,1133000
+2017-05-25,979.000000,995.780029,977.820007,991.859985,991.859985,1954100
+2017-05-26,992.000000,996.390015,987.359985,993.270020,993.270020,1636400
+2017-05-30,992.500000,997.619995,991.359985,996.169983,996.169983,1516200
+2017-05-31,996.210022,999.599976,981.679993,987.090027,987.090027,1724100
+2017-06-01,990.960022,993.140015,981.289978,988.289978,988.289978,1306400
+2017-06-02,988.590027,996.479980,987.070007,996.119995,996.119995,1735500
+2017-06-05,997.890015,1007.400024,995.450012,1003.880005,1003.880005,1378900
+2017-06-06,1003.309998,1008.609985,994.799988,996.679993,996.679993,1552100
+2017-06-07,999.090027,1003.909973,995.869995,1001.500000,1001.500000,1374100
+2017-06-08,1004.229980,1005.599976,996.619995,1004.280029,1004.280029,1687900
+2017-06-09,1005.489990,1005.500000,953.369995,970.119995,970.119995,3647900
+2017-06-12,958.719971,968.000000,936.799988,961.809998,961.809998,4202100
+2017-06-13,972.039978,977.909973,962.010010,970.500000,970.500000,2005400
+2017-06-14,975.500000,979.700012,959.510010,967.929993,967.929993,1505500
+2017-06-15,948.020020,960.679993,940.369995,960.179993,960.179993,2427600
+2017-06-16,957.909973,959.950012,948.700012,958.619995,958.619995,2559200
+2017-06-19,969.650024,979.299988,968.200012,975.219971,975.219971,1468800
+2017-06-20,975.309998,980.789978,968.200012,968.989990,968.989990,1297300
+2017-06-21,970.789978,979.549988,969.450012,978.590027,978.590027,1161600
+2017-06-22,976.869995,980.500000,973.309998,976.619995,976.619995,1009500
+2017-06-23,975.500000,986.619995,974.460022,986.090027,986.090027,1564000
+2017-06-26,990.000000,993.989990,970.330017,972.090027,972.090027,1517900
+2017-06-27,961.599976,967.219971,947.090027,948.090027,948.090027,2443600
+2017-06-28,950.659973,963.239990,936.159973,961.010010,961.010010,2745600
+2017-06-29,951.349976,951.659973,929.599976,937.820007,937.820007,3206700
+2017-06-30,943.989990,945.000000,929.609985,929.679993,929.679993,2287700
+2017-07-03,933.219971,934.239990,915.309998,919.460022,919.460022,1694800
+2017-07-05,924.200012,936.289978,918.630005,932.260010,932.260010,2094100
+2017-07-06,925.000000,936.140015,919.849976,927.690002,927.690002,2014900
+2017-07-07,930.989990,944.659973,929.789978,940.809998,940.809998,1663300
+2017-07-10,941.950012,953.130005,941.950012,951.000000,951.000000,1451500
+2017-07-11,950.520020,954.890015,945.119995,953.530029,953.530029,1461200
+2017-07-12,960.859985,969.630005,957.039978,967.659973,967.659973,1602100
+2017-07-13,970.799988,978.700012,964.799988,968.849976,968.849976,1524600
+2017-07-14,974.000000,977.539978,970.150024,976.909973,976.909973,1079600
+2017-07-17,976.320007,983.349976,970.799988,975.960022,975.960022,1660500
+2017-07-18,973.359985,990.849976,972.039978,986.950012,986.950012,1413300
+2017-07-19,990.010010,995.599976,987.010010,992.770020,992.770020,1412100
+2017-07-20,997.000000,998.679993,984.619995,992.190002,992.190002,1418400
+2017-07-21,989.000000,995.109985,984.169983,993.840027,993.840027,1463300
+2017-07-24,994.099976,1006.190002,990.270020,998.309998,998.309998,3984500
+2017-07-25,970.700012,976.729980,963.799988,969.030029,969.030029,5933600
+2017-07-26,972.780029,973.950012,960.229980,965.309998,965.309998,2221600
+2017-07-27,969.179993,969.520020,937.059998,952.510010,952.510010,3717900
+2017-07-28,947.989990,961.789978,945.309998,958.330017,958.330017,1813800
+2017-07-31,960.000000,961.190002,941.729980,945.500000,945.500000,2283500
+2017-08-01,947.809998,954.489990,944.960022,946.559998,946.559998,1402600
+2017-08-02,948.369995,949.099976,932.520020,947.640015,947.640015,2039400
+2017-08-03,949.099976,950.000000,939.440002,940.299988,940.299988,1123900
+2017-08-04,943.950012,947.539978,939.799988,945.789978,945.789978,1254600
+2017-08-07,947.520020,948.960022,943.500000,945.750000,945.750000,1445800
+2017-08-08,944.289978,952.489990,942.479980,944.190002,944.190002,1505100
+2017-08-09,938.450012,943.760010,933.919983,940.080017,940.080017,1400900
+2017-08-10,935.000000,936.299988,921.780029,923.590027,923.590027,2707400
+2017-08-11,923.710022,933.359985,921.219971,930.090027,930.090027,1616700
+2017-08-14,939.070007,941.039978,934.489990,938.929993,938.929993,1150600
+2017-08-15,941.030029,943.070007,936.640015,938.080017,938.080017,1106500
+2017-08-16,941.250000,949.900024,940.039978,944.270020,944.270020,1345300
+2017-08-17,942.950012,943.809998,927.640015,927.659973,927.659973,1695700
+2017-08-18,926.979980,931.020020,923.450012,926.179993,926.179993,1337400
+2017-08-21,925.770020,928.250000,918.599976,920.869995,920.869995,1301200
+2017-08-22,926.960022,941.960022,926.169983,940.400024,940.400024,1775100
+2017-08-23,937.000000,945.429993,935.239990,942.580017,942.580017,1134500
+2017-08-24,943.710022,946.309998,930.739990,936.890015,936.890015,1294600
+2017-08-25,939.210022,940.729980,930.099976,930.500000,930.500000,1187300
+2017-08-28,931.880005,934.849976,926.109985,928.130005,928.130005,1049400
+2017-08-29,919.950012,938.190002,919.309998,935.750000,935.750000,1158600
+2017-08-30,935.669983,945.859985,934.049988,943.630005,943.630005,1120300
+2017-08-31,946.299988,957.200012,946.250000,955.239990,955.239990,1693300
+2017-09-01,957.469971,958.330017,950.280029,951.989990,951.989990,1042900
+2017-09-05,946.859985,951.390015,935.599976,941.479980,941.479980,1457400
+2017-09-06,943.869995,944.500000,932.679993,942.020020,942.020020,1391500
+2017-09-07,944.250000,950.500000,937.530029,949.890015,949.890015,1116600
+2017-09-08,949.700012,950.700012,940.010010,941.409973,941.409973,999900
+2017-09-11,947.200012,952.679993,941.000000,943.289978,943.289978,1337400
+2017-09-12,946.919983,948.090027,937.500000,946.650024,946.650024,1284800
+2017-09-13,945.500000,952.849976,944.739990,950.440002,950.440002,1095400
+2017-09-14,946.000000,948.030029,938.359985,940.130005,940.130005,1427400
+2017-09-15,940.090027,941.750000,931.250000,935.289978,935.289978,1994300
+2017-09-18,935.010010,936.859985,925.400024,929.750000,929.750000,1473700
+2017-09-19,933.409973,937.940002,926.659973,936.859985,936.859985,1242700
+2017-09-20,937.729980,950.000000,937.500000,947.539978,947.539978,2004000
+2017-09-21,948.130005,952.799988,939.380005,947.549988,947.549988,1370700
+2017-09-22,942.770020,950.000000,940.840027,943.260010,943.260010,1074800
+2017-09-25,939.450012,939.750000,924.510010,934.280029,934.280029,1873400
+2017-09-26,936.690002,944.080017,935.119995,937.429993,937.429993,1672700
+2017-09-27,942.739990,965.429993,941.950012,959.900024,959.900024,2334600
+2017-09-28,956.250000,966.179993,955.549988,964.809998,964.809998,1400900
+2017-09-29,966.000000,975.809998,966.000000,973.719971,973.719971,2031100
+2017-10-02,975.650024,977.739990,961.950012,967.469971,967.469971,1539100
+2017-10-03,967.559998,972.440002,962.710022,972.080017,972.080017,1083300
+2017-10-04,971.760010,974.400024,965.609985,966.780029,966.780029,1057800
+2017-10-05,972.789978,986.510010,970.270020,985.190002,985.190002,1780900
+2017-10-06,980.000000,994.260010,978.510010,993.640015,993.640015,1553000
+2017-10-09,995.000000,1000.460022,991.500000,992.309998,992.309998,1295500
+2017-10-10,995.299988,997.469971,981.109985,987.799988,987.799988,1163400
+2017-10-11,989.039978,1007.570007,987.940002,1005.650024,1005.650024,1815000
+2017-10-12,1003.840027,1011.539978,1001.099976,1005.650024,1005.650024,1530700
+2017-10-13,1009.109985,1014.760010,1007.059998,1007.869995,1007.869995,1327600
+2017-10-16,1009.630005,1012.000000,1001.520020,1009.349976,1009.349976,1071000
+2017-10-17,1007.440002,1014.559998,1006.049988,1011.000000,1011.000000,1013000
+2017-10-18,1011.049988,1016.309998,1005.320007,1012.739990,1012.739990,1279800
+2017-10-19,1004.750000,1007.320007,997.299988,1001.840027,1001.840027,1714200
+2017-10-20,1007.049988,1008.650024,1002.270020,1005.070007,1005.070007,1606000
+2017-10-23,1005.179993,1005.789978,983.099976,985.539978,985.539978,1639300
+2017-10-24,986.500000,989.260010,977.080017,988.489990,988.489990,1445100
+2017-10-25,986.270020,994.429993,977.719971,991.460022,991.460022,1528700
+2017-10-26,998.469971,1006.510010,990.469971,991.419983,991.419983,2369800
+2017-10-27,1030.989990,1063.619995,1026.849976,1033.670044,1033.670044,5184100
+2017-10-30,1029.160034,1039.829956,1022.330017,1033.130005,1033.130005,2340200
+2017-10-31,1033.000000,1041.000000,1026.300049,1033.040039,1033.040039,1516300
+2017-11-01,1036.319946,1047.859985,1034.000000,1042.599976,1042.599976,2163100
+2017-11-02,1039.989990,1045.520020,1028.660034,1042.969971,1042.969971,1334700
+2017-11-03,1042.750000,1050.660034,1037.650024,1049.989990,1049.989990,1388500
+2017-11-06,1049.099976,1052.589966,1042.000000,1042.680054,1042.680054,914700
+2017-11-07,1049.650024,1053.410034,1043.000000,1052.390015,1052.390015,1305200
+2017-11-08,1050.050049,1062.689941,1047.050049,1058.290039,1058.290039,1213800
+2017-11-09,1048.000000,1050.880005,1035.849976,1047.719971,1047.719971,1794600
+2017-11-10,1043.869995,1046.630005,1041.219971,1044.150024,1044.150024,972100
+2017-11-13,1040.800049,1048.739990,1039.260010,1041.199951,1041.199951,940700
+2017-11-14,1037.719971,1042.300049,1029.329956,1041.640015,1041.640015,1050600
+2017-11-15,1035.000000,1039.630005,1030.760010,1036.410034,1036.410034,905300
+2017-11-16,1038.750000,1051.760010,1038.000000,1048.469971,1048.469971,1188400
+2017-11-17,1049.800049,1051.000000,1033.729980,1035.890015,1035.890015,1335600
+2017-11-20,1036.000000,1038.699951,1032.680054,1034.660034,1034.660034,876300
+2017-11-21,1040.040039,1050.390015,1039.140015,1050.300049,1050.300049,1110300
+2017-11-22,1051.160034,1055.430054,1047.250000,1051.920044,1051.920044,726900
+2017-11-24,1054.390015,1060.069946,1051.920044,1056.520020,1056.520020,824600
+2017-11-27,1058.569946,1073.040039,1054.770020,1072.010010,1072.010010,1771500
+2017-11-28,1073.989990,1080.000000,1054.540039,1063.290039,1063.290039,1821200
+2017-11-29,1056.180054,1058.770020,1029.650024,1037.380005,1037.380005,2793300
+2017-11-30,1039.939941,1044.140015,1030.069946,1036.170044,1036.170044,2254600
+2017-12-01,1030.410034,1037.239990,1016.900024,1025.069946,1025.069946,1888100
+2017-12-04,1027.800049,1031.339966,1009.219971,1011.869995,1011.869995,1938900
+2017-12-05,1010.989990,1036.680054,1002.320007,1019.599976,1019.599976,1949900
+2017-12-06,1016.520020,1039.579956,1015.309998,1032.719971,1032.719971,1435500
+2017-12-07,1036.069946,1048.920044,1035.359985,1044.569946,1044.569946,1543300
+2017-12-08,1051.810059,1056.420044,1045.859985,1049.380005,1049.380005,1558500
+2017-12-11,1051.109985,1056.000000,1044.119995,1051.969971,1051.969971,1162700
+2017-12-12,1050.000000,1062.500000,1044.869995,1048.770020,1048.770020,1694100
+2017-12-13,1052.079956,1055.479980,1046.579956,1051.390015,1051.390015,1384000
+2017-12-14,1055.489990,1067.079956,1053.599976,1057.469971,1057.469971,1548100
+2017-12-15,1063.780029,1075.250000,1060.089966,1072.000000,1072.000000,3188000
+2017-12-18,1076.449951,1086.489990,1070.369995,1085.089966,1085.089966,1514600
+2017-12-19,1083.020020,1084.969971,1072.270020,1079.780029,1079.780029,1317500
+2017-12-20,1080.920044,1081.229980,1068.599976,1073.560059,1073.560059,1436400
+2017-12-21,1075.390015,1077.520020,1069.000000,1070.849976,1070.849976,1282000
+2017-12-22,1070.000000,1071.719971,1067.640015,1068.859985,1068.859985,889400
+2017-12-26,1068.640015,1068.859985,1058.640015,1065.849976,1065.849976,918800
+2017-12-27,1066.599976,1068.270020,1058.380005,1060.199951,1060.199951,1116200
+2017-12-28,1062.250000,1064.839966,1053.380005,1055.949951,1055.949951,994200
+2017-12-29,1055.489990,1058.050049,1052.699951,1053.400024,1053.400024,1180300
+2018-01-02,1053.020020,1075.979980,1053.020020,1073.209961,1073.209961,1588300
+2018-01-03,1073.930054,1096.099976,1073.430054,1091.520020,1091.520020,1565900
+2018-01-04,1097.089966,1104.079956,1094.260010,1095.760010,1095.760010,1302600
+2018-01-05,1103.449951,1113.579956,1101.800049,1110.290039,1110.290039,1512500
+2018-01-08,1111.000000,1119.160034,1110.000000,1114.209961,1114.209961,1232200
+2018-01-09,1118.439941,1118.439941,1108.199951,1112.790039,1112.790039,1340400
+2018-01-10,1107.000000,1112.780029,1103.979980,1110.140015,1110.140015,1036700
+2018-01-11,1112.310059,1114.849976,1106.479980,1112.050049,1112.050049,1121200
+2018-01-12,1110.099976,1131.300049,1108.010010,1130.650024,1130.650024,1929300
+2018-01-16,1140.310059,1148.880005,1126.660034,1130.699951,1130.699951,1823100
+2018-01-17,1136.359985,1139.319946,1123.489990,1139.099976,1139.099976,1391500
+2018-01-18,1139.349976,1140.589966,1124.459961,1135.969971,1135.969971,1374900
+2018-01-19,1138.030029,1143.780029,1132.500000,1143.500000,1143.500000,1527600
+2018-01-22,1143.819946,1166.880005,1141.819946,1164.160034,1164.160034,1477500
+2018-01-23,1170.619995,1178.510010,1167.250000,1176.170044,1176.170044,1956900
+2018-01-24,1184.979980,1187.050049,1167.400024,1171.290039,1171.290039,1856400
+2018-01-25,1180.709961,1185.000000,1171.839966,1182.140015,1182.140015,1499200
+2018-01-26,1187.530029,1187.560059,1168.030029,1187.560059,1187.560059,2108500
+2018-01-29,1188.000000,1198.000000,1184.060059,1186.479980,1186.479980,1574700
+2018-01-30,1177.719971,1187.930054,1174.510010,1177.369995,1177.369995,1866900
+2018-01-31,1183.810059,1186.319946,1172.099976,1182.219971,1182.219971,1801100
+2018-02-01,1175.989990,1187.449951,1169.359985,1181.589966,1181.589966,3675700
+2018-02-02,1127.420044,1131.300049,1111.170044,1119.199951,1119.199951,5892100
+2018-02-05,1100.609985,1114.989990,1056.739990,1062.390015,1062.390015,4177500
+2018-02-06,1033.979980,1087.380005,1030.010010,1084.430054,1084.430054,3831500
+2018-02-07,1084.969971,1086.530029,1054.619995,1055.410034,1055.410034,2597100
+2018-02-08,1059.869995,1063.930054,1004.700012,1007.710022,1007.710022,3339600
+2018-02-09,1025.880005,1051.719971,997.000000,1046.270020,1046.270020,4918000
+2018-02-12,1056.670044,1065.569946,1045.489990,1054.560059,1054.560059,2812000
+2018-02-13,1050.000000,1061.219971,1046.920044,1054.140015,1054.140015,1579300
+2018-02-14,1054.319946,1075.469971,1049.800049,1072.699951,1072.699951,2065200
+2018-02-15,1083.449951,1094.099976,1067.229980,1091.359985,1091.359985,1869800
+2018-02-16,1093.380005,1108.310059,1091.550049,1095.500000,1095.500000,1997400
+2018-02-20,1092.760010,1116.290039,1090.000000,1103.589966,1103.589966,1687700
+2018-02-21,1109.099976,1136.199951,1107.510010,1113.750000,1113.750000,2074300
+2018-02-22,1119.170044,1125.459961,1105.150024,1109.900024,1109.900024,1400500
+2018-02-23,1118.660034,1129.000000,1108.439941,1128.089966,1128.089966,1264600
+2018-02-26,1131.859985,1144.199951,1129.339966,1143.699951,1143.699951,1545600
+2018-02-27,1143.699951,1144.250000,1116.790039,1117.510010,1117.510010,2148200
+2018-02-28,1122.000000,1127.650024,1103.000000,1103.920044,1103.920044,2464600
+2018-03-01,1109.540039,1111.270020,1067.290039,1071.410034,1071.410034,2766900
+2018-03-02,1057.979980,1086.890015,1050.109985,1084.140015,1084.140015,2508100
+2018-03-05,1078.130005,1101.180054,1072.270020,1094.760010,1094.760010,1432400
+2018-03-06,1102.099976,1105.630005,1094.500000,1100.900024,1100.900024,1169100
+2018-03-07,1092.819946,1116.199951,1089.910034,1115.040039,1115.040039,1537400
+2018-03-08,1117.199951,1131.439941,1117.199951,1129.380005,1129.380005,1693100
+2018-03-09,1139.500000,1161.000000,1134.290039,1160.839966,1160.839966,2133100
+2018-03-12,1165.050049,1178.160034,1159.199951,1165.930054,1165.930054,2215300
+2018-03-13,1171.829956,1178.000000,1134.569946,1139.910034,1139.910034,2157000
+2018-03-14,1145.800049,1159.760010,1142.349976,1148.890015,1148.890015,2093500
+2018-03-15,1149.569946,1162.500000,1135.660034,1150.609985,1150.609985,1669100
+2018-03-16,1155.349976,1156.810059,1131.359985,1134.420044,1134.420044,2932800
+2018-03-19,1117.760010,1119.369995,1088.920044,1100.069946,1100.069946,3182800
+2018-03-20,1098.400024,1105.550049,1082.420044,1095.800049,1095.800049,2729900
+2018-03-21,1092.569946,1108.699951,1087.209961,1094.000000,1094.000000,2244900
+2018-03-22,1080.010010,1083.920044,1049.640015,1053.150024,1053.150024,3465600
+2018-03-23,1051.369995,1066.780029,1024.869995,1026.550049,1026.550049,2494000
+2018-03-26,1050.599976,1059.270020,1010.580017,1054.089966,1054.089966,3299200
+2018-03-27,1063.900024,1064.540039,997.619995,1006.940002,1006.940002,3040800
+2018-03-28,1001.909973,1024.989990,984.000000,1005.179993,1005.179993,3884900
+2018-03-29,1011.210022,1048.050049,1004.039978,1037.140015,1037.140015,3466900
+2018-04-02,1027.619995,1039.530029,994.250000,1012.630005,1012.630005,3253400
+2018-04-03,1016.150024,1025.000000,997.250000,1018.679993,1018.679993,2566100
+2018-04-04,998.229980,1032.739990,996.510010,1029.709961,1029.709961,2536200
+2018-04-05,1046.390015,1046.709961,1024.000000,1032.640015,1032.640015,1791800
+2018-04-06,1023.099976,1036.000000,1006.250000,1009.950012,1009.950012,2006700
+2018-04-09,1020.039978,1044.589966,1019.200012,1020.090027,1020.090027,1661000
+2018-04-10,1030.260010,1041.209961,1015.409973,1036.500000,1036.500000,1831000
+2018-04-11,1032.000000,1035.869995,1019.200012,1025.060059,1025.060059,1703000
+2018-04-12,1031.469971,1044.650024,1026.050049,1037.290039,1037.290039,1644800
+2018-04-13,1046.890015,1052.979980,1030.150024,1036.040039,1036.040039,1270500
+2018-04-16,1045.550049,1051.430054,1033.920044,1046.099976,1046.099976,1488800
+2018-04-17,1061.199951,1085.000000,1057.089966,1079.359985,1079.359985,2729200
+2018-04-18,1079.010010,1082.000000,1070.520020,1075.390015,1075.390015,1556300
+2018-04-19,1069.020020,1097.510010,1069.020020,1089.449951,1089.449951,1994200
+2018-04-20,1084.270020,1094.750000,1072.099976,1077.319946,1077.319946,2121700
+2018-04-23,1082.979980,1088.000000,1066.680054,1073.810059,1073.810059,3479500
+2018-04-24,1059.199951,1064.489990,1012.859985,1022.640015,1022.640015,6411000
+2018-04-25,1029.750000,1036.069946,1017.010010,1022.989990,1022.989990,2893000
+2018-04-26,1033.219971,1052.020020,1020.450012,1043.310059,1043.310059,2546300
+2018-04-27,1045.540039,1051.699951,1027.589966,1031.449951,1031.449951,2037300
+2018-04-30,1034.420044,1038.369995,1018.299988,1018.580017,1018.580017,1724600
+2018-05-01,1016.299988,1041.729980,1010.609985,1040.750000,1040.750000,1766300
+2018-05-02,1034.000000,1043.979980,1023.159973,1026.050049,1026.050049,1734900
+2018-05-03,1025.369995,1030.689941,1007.890015,1026.300049,1026.300049,1964100
+2018-05-04,1019.609985,1051.880005,1018.049988,1051.000000,1051.000000,1844600
+2018-05-07,1053.890015,1065.000000,1050.270020,1059.459961,1059.459961,1720000
+2018-05-08,1064.619995,1065.229980,1051.640015,1058.589966,1058.589966,1301500
+2018-05-09,1064.099976,1094.000000,1062.109985,1088.949951,1088.949951,2358000
+2018-05-10,1095.000000,1109.410034,1093.880005,1105.469971,1105.469971,1820700
+2018-05-11,1100.410034,1109.010010,1097.219971,1103.380005,1103.380005,1525200
+2018-05-14,1105.569946,1118.150024,1104.800049,1106.599976,1106.599976,1966900
+2018-05-15,1096.900024,1099.119995,1078.780029,1084.869995,1084.869995,1786900
+2018-05-16,1085.089966,1094.380005,1081.630005,1084.089966,1084.089966,1281400
+2018-05-17,1081.459961,1091.000000,1076.420044,1081.260010,1081.260010,1286900
+2018-05-18,1066.000000,1073.729980,1064.680054,1069.640015,1069.640015,1774100
+2018-05-21,1079.000000,1093.300049,1078.000000,1084.010010,1084.010010,1259000
+2018-05-22,1089.800049,1091.800049,1072.260010,1075.310059,1075.310059,1111300
+2018-05-23,1070.000000,1088.000000,1066.959961,1085.959961,1085.959961,1187000
+2018-05-24,1086.900024,1087.119995,1072.300049,1085.449951,1085.449951,1030200
+2018-05-25,1086.550049,1089.569946,1082.599976,1084.079956,1084.079956,1111200
+2018-05-29,1076.000000,1081.339966,1063.079956,1068.069946,1068.069946,1803800
+2018-05-30,1073.479980,1078.989990,1066.550049,1077.469971,1077.469971,1434300
+2018-05-31,1082.000000,1110.000000,1078.000000,1100.000000,1100.000000,3968400
+2018-06-01,1112.869995,1138.160034,1112.010010,1135.000000,1135.000000,3160100
+2018-06-04,1138.500000,1157.859985,1137.000000,1153.040039,1153.040039,2237700
+2018-06-05,1154.660034,1161.099976,1147.459961,1151.020020,1151.020020,1648200
+2018-06-06,1152.770020,1154.709961,1136.319946,1146.949951,1146.949951,1746700
+2018-06-07,1144.579956,1145.869995,1126.119995,1134.420044,1134.420044,1805400
+2018-06-08,1131.209961,1138.780029,1123.229980,1132.709961,1132.709961,1364200
+2018-06-11,1132.939941,1147.739990,1131.400024,1140.900024,1140.900024,1239800
+2018-06-12,1141.020020,1148.750000,1141.020020,1148.189941,1148.189941,1304600
+2018-06-13,1152.280029,1155.640015,1143.380005,1144.229980,1144.229980,1715100
+2018-06-14,1152.209961,1165.989990,1150.599976,1160.109985,1160.109985,1771100
+2018-06-15,1159.920044,1163.910034,1153.689941,1159.270020,1159.270020,2221900
+2018-06-18,1152.689941,1184.130005,1151.000000,1183.579956,1183.579956,1651900
+2018-06-19,1170.109985,1182.810059,1161.609985,1178.689941,1178.689941,2364100
+2018-06-20,1183.300049,1201.489990,1182.030029,1184.069946,1184.069946,2584300
+2018-06-21,1185.510010,1190.329956,1163.479980,1169.439941,1169.439941,2248300
+2018-06-22,1171.489990,1175.000000,1159.650024,1169.290039,1169.290039,1711000
+2018-06-25,1155.000000,1155.989990,1119.900024,1139.280029,1139.280029,2884100
+2018-06-26,1144.140015,1146.869995,1129.000000,1132.619995,1132.619995,1734400
+2018-06-27,1136.000000,1146.209961,1116.699951,1116.939941,1116.939941,1726900
+2018-06-28,1112.390015,1134.000000,1106.069946,1126.780029,1126.780029,1486300
+2018-06-29,1132.310059,1141.359985,1127.020020,1129.189941,1129.189941,1578100
+2018-07-02,1115.349976,1142.989990,1106.599976,1142.109985,1142.109985,1160800
+2018-07-03,1149.420044,1149.910034,1114.430054,1116.280029,1116.280029,822400
+2018-07-05,1124.599976,1144.140015,1123.119995,1141.290039,1141.290039,1429700
+2018-07-06,1141.770020,1156.199951,1137.239990,1155.079956,1155.079956,1091000
+2018-07-09,1160.000000,1167.930054,1157.229980,1167.280029,1167.280029,1079200
+2018-07-10,1169.989990,1173.500000,1162.560059,1167.140015,1167.140015,1066700
+2018-07-11,1155.619995,1180.439941,1155.369995,1171.459961,1171.459961,1662600
+2018-07-12,1174.859985,1201.989990,1173.099976,1201.260010,1201.260010,2207400
+2018-07-13,1202.800049,1210.439941,1195.290039,1204.420044,1204.420044,1630600
+2018-07-16,1203.810059,1208.709961,1193.400024,1196.510010,1196.510010,1339200
+2018-07-17,1182.739990,1218.760010,1182.000000,1213.079956,1213.079956,2008100
+2018-07-18,1208.530029,1221.589966,1204.560059,1212.910034,1212.910034,1947400
+2018-07-19,1206.650024,1216.479980,1197.729980,1199.099976,1199.099976,1916900
+2018-07-20,1199.239990,1210.770020,1196.589966,1197.880005,1197.880005,1896900
+2018-07-23,1195.660034,1215.099976,1192.010010,1211.000000,1211.000000,3272300
+2018-07-24,1271.000000,1275.000000,1244.140015,1258.150024,1258.150024,5380000
+2018-07-25,1252.619995,1278.239990,1249.050049,1275.939941,1275.939941,2555200
+2018-07-26,1267.180054,1287.400024,1263.000000,1285.500000,1285.500000,2734300
+2018-07-27,1289.119995,1291.439941,1244.489990,1252.890015,1252.890015,2418100
+2018-07-30,1245.050049,1252.890015,1224.170044,1230.040039,1230.040039,2194800
+2018-07-31,1231.709961,1241.209961,1216.189941,1227.219971,1227.219971,1969100
+2018-08-01,1239.109985,1245.900024,1224.939941,1232.989990,1232.989990,1849700
+2018-08-02,1218.500000,1244.410034,1218.060059,1241.130005,1241.130005,1735200
+2018-08-03,1245.180054,1246.520020,1229.420044,1238.160034,1238.160034,1063200
+2018-08-06,1241.609985,1242.459961,1230.530029,1237.670044,1237.670044,1105700
+2018-08-07,1252.010010,1266.079956,1251.800049,1255.839966,1255.839966,2125300
+2018-08-08,1256.719971,1271.719971,1252.119995,1261.329956,1261.329956,1717200
+2018-08-09,1262.729980,1271.959961,1260.099976,1264.459961,1264.459961,1366300
+2018-08-10,1259.180054,1261.199951,1247.160034,1252.510010,1252.510010,1330100
+2018-08-13,1251.199951,1265.969971,1247.030029,1248.640015,1248.640015,1375000
+2018-08-14,1252.500000,1260.589966,1239.540039,1258.140015,1258.140015,1404000
+2018-08-15,1244.280029,1251.979980,1226.239990,1232.219971,1232.219971,1852600
+2018-08-16,1241.989990,1243.699951,1219.630005,1224.060059,1224.060059,1608800
+2018-08-17,1222.040039,1226.949951,1204.000000,1215.849976,1215.849976,1654600
+2018-08-20,1220.660034,1225.910034,1208.699951,1221.949951,1221.949951,1110900
+2018-08-21,1223.020020,1232.760010,1215.030029,1217.410034,1217.410034,1154100
+2018-08-22,1214.219971,1226.530029,1213.219971,1221.750000,1221.750000,1114800
+2018-08-23,1219.880005,1235.170044,1219.349976,1221.160034,1221.160034,1233300
+2018-08-24,1226.000000,1237.400024,1221.420044,1236.750000,1236.750000,1222700
+2018-08-27,1244.140015,1257.869995,1240.680054,1256.270020,1256.270020,1429000
+2018-08-28,1255.900024,1256.560059,1242.969971,1245.859985,1245.859985,1366500
+2018-08-29,1255.000000,1267.170044,1252.800049,1264.650024,1264.650024,1846300
+2018-08-30,1263.400024,1269.489990,1247.209961,1254.439941,1254.439941,1505200
+2018-08-31,1252.209961,1252.550049,1225.750000,1231.800049,1231.800049,2115400
+2018-09-04,1222.520020,1227.869995,1206.560059,1211.310059,1211.310059,2072900
+2018-09-05,1209.219971,1214.869995,1175.339966,1199.099976,1199.099976,2699400
+2018-09-06,1198.569946,1198.989990,1163.609985,1183.989990,1183.989990,2342700
+2018-09-07,1172.000000,1188.550049,1169.270020,1177.589966,1177.589966,1632900
+2018-09-10,1184.199951,1186.660034,1170.609985,1175.060059,1175.060059,1383500
+2018-09-11,1171.099976,1190.939941,1165.949951,1189.989990,1189.989990,1462700
+2018-09-12,1182.000000,1190.689941,1166.160034,1171.599976,1171.599976,1785800
+2018-09-13,1179.699951,1187.859985,1169.219971,1182.140015,1182.140015,2003400
+2018-09-14,1188.000000,1188.000000,1173.520020,1177.979980,1177.979980,1208800
+2018-09-17,1177.770020,1181.819946,1158.459961,1159.829956,1159.829956,1704800
+2018-09-18,1162.660034,1181.329956,1161.430054,1167.109985,1167.109985,1615700
+2018-09-19,1168.959961,1176.270020,1158.619995,1174.270020,1174.270020,1298100
+2018-09-20,1180.670044,1194.000000,1176.250000,1191.569946,1191.569946,1462200
+2018-09-21,1194.920044,1196.579956,1172.060059,1172.119995,1172.119995,4561100
+2018-09-24,1159.410034,1185.189941,1151.500000,1179.560059,1179.560059,1557500
+2018-09-25,1184.250000,1196.859985,1174.089966,1193.890015,1193.890015,1657600
+2018-09-26,1193.689941,1207.239990,1185.400024,1194.060059,1194.060059,1882500
+2018-09-27,1200.000000,1216.859985,1198.050049,1207.359985,1207.359985,1813700
+2018-09-28,1204.089966,1208.449951,1197.829956,1207.079956,1207.079956,1780600
+2018-10-01,1213.000000,1224.199951,1203.189941,1208.530029,1208.530029,1658200
+2018-10-02,1206.670044,1224.520020,1199.660034,1207.640015,1207.640015,2009000
+2018-10-03,1212.000000,1214.180054,1202.150024,1211.530029,1211.530029,1312300
+2018-10-04,1205.030029,1205.900024,1163.849976,1177.069946,1177.069946,2328800
+2018-10-05,1176.000000,1182.000000,1154.319946,1167.829956,1167.829956,1592600
+2018-10-08,1160.000000,1175.859985,1135.400024,1155.920044,1155.920044,2309500
+2018-10-09,1151.310059,1161.550049,1144.170044,1145.170044,1145.170044,1684500
+2018-10-10,1136.400024,1137.020020,1091.510010,1092.160034,1092.160034,2949000
+2018-10-11,1079.040039,1116.060059,1075.890015,1090.739990,1090.739990,3384800
+2018-10-12,1119.640015,1125.829956,1095.030029,1120.540039,1120.540039,2468500
+2018-10-15,1118.000000,1121.800049,1098.219971,1102.439941,1102.439941,1503700
+2018-10-16,1113.479980,1136.369995,1111.750000,1133.079956,1133.079956,1918900
+2018-10-17,1140.000000,1147.000000,1114.000000,1127.589966,1127.589966,1782600
+2018-10-18,1130.000000,1132.349976,1086.339966,1097.910034,1097.910034,2307600
+2018-10-19,1103.709961,1120.949951,1097.030029,1105.180054,1105.180054,2064300
+2018-10-22,1112.510010,1121.689941,1100.000000,1111.369995,1111.369995,1355800
+2018-10-23,1091.290039,1118.000000,1079.010010,1114.910034,1114.910034,1884300
+2018-10-24,1115.000000,1116.619995,1055.060059,1057.119995,1057.119995,2464300
+2018-10-25,1080.300049,1117.819946,1075.550049,1103.589966,1103.589966,3647800
+2018-10-26,1048.329956,1117.000000,1042.229980,1083.750000,1083.750000,5321900
+2018-10-29,1096.540039,1108.829956,1007.200012,1034.729980,1034.729980,4064500
+2018-10-30,1020.010010,1050.900024,1013.969971,1049.510010,1049.510010,2988400
+2018-10-31,1068.199951,1108.000000,1068.199951,1090.579956,1090.579956,3545800
+2018-11-01,1091.400024,1099.900024,1077.819946,1085.979980,1085.979980,2006600
+2018-11-02,1089.000000,1098.000000,1067.660034,1071.489990,1071.489990,2171900
+2018-11-05,1072.530029,1073.349976,1034.000000,1055.729980,1055.729980,2267900
+2018-11-06,1055.020020,1079.819946,1053.609985,1069.569946,1069.569946,1433000
+2018-11-07,1083.489990,1109.930054,1080.589966,1108.239990,1108.239990,2169400
+2018-11-08,1107.300049,1108.219971,1084.359985,1094.630005,1094.630005,1684700
+2018-11-09,1084.020020,1088.349976,1064.260010,1077.020020,1077.020020,1743000
+2018-11-12,1073.130005,1074.099976,1040.349976,1049.359985,1049.359985,1700100
+2018-11-13,1054.810059,1066.670044,1040.400024,1047.969971,1047.969971,1287500
+2018-11-14,1060.000000,1065.790039,1041.109985,1054.579956,1054.579956,1733300
+2018-11-15,1051.459961,1078.869995,1041.290039,1071.050049,1071.050049,2079200
+2018-11-16,1065.229980,1072.439941,1054.900024,1068.270020,1068.270020,1768300
+2018-11-19,1063.390015,1068.000000,1022.869995,1027.420044,1027.420044,2284200
+2018-11-20,1007.289978,1037.349976,1002.210022,1030.449951,1030.449951,2722900
+2018-11-21,1045.310059,1054.709961,1039.459961,1043.430054,1043.430054,1484900
+2018-11-23,1033.500000,1043.000000,1028.520020,1030.099976,1030.099976,708900
+2018-11-26,1044.000000,1057.000000,1039.770020,1055.939941,1055.939941,1577900
+2018-11-27,1051.339966,1066.760010,1045.500000,1052.280029,1052.280029,1652400
+2018-11-28,1057.459961,1092.859985,1042.949951,1091.790039,1091.790039,2302100
+2018-11-29,1083.530029,1100.150024,1082.000000,1094.579956,1094.579956,1550200
+2018-11-30,1095.630005,1109.650024,1083.180054,1109.650024,1109.650024,2983400
+2018-12-03,1132.160034,1135.000000,1111.729980,1116.359985,1116.359985,2876600
+2018-12-04,1112.989990,1114.239990,1060.780029,1062.469971,1062.469971,2281500
+2018-12-06,1045.000000,1079.420044,1042.479980,1078.079956,1078.079956,2371800
+2018-12-07,1072.229980,1085.030029,1039.369995,1046.579956,1046.579956,2134100
+2018-12-10,1042.939941,1059.599976,1033.000000,1053.180054,1053.180054,1682600
+2018-12-11,1066.939941,1070.400024,1050.099976,1061.650024,1061.650024,1692600
+2018-12-12,1077.079956,1091.729980,1071.969971,1073.729980,1073.729980,1448000
+2018-12-13,1075.670044,1088.420044,1064.989990,1073.540039,1073.540039,1249300
+2018-12-14,1060.020020,1071.719971,1049.369995,1051.709961,1051.709961,1817900
+2018-12-17,1047.010010,1062.380005,1016.630005,1025.650024,1025.650024,2496600
+2018-12-18,1034.000000,1059.689941,1030.479980,1043.410034,1043.410034,2182000
+2018-12-19,1047.290039,1075.709961,1019.429993,1035.459961,1035.459961,2913200
+2018-12-20,1026.000000,1047.439941,1007.859985,1023.580017,1023.580017,2683700
+2018-12-21,1032.040039,1037.670044,981.190002,991.250000,991.250000,5232800
+2018-12-24,984.320007,1012.119995,977.659973,984.669983,984.669983,1818000
+2018-12-26,997.989990,1048.449951,992.650024,1047.849976,1047.849976,2315900
+2018-12-27,1026.199951,1053.339966,1007.000000,1052.900024,1052.900024,2299800
+2018-12-28,1059.500000,1064.229980,1042.000000,1046.680054,1046.680054,1719900
+2018-12-31,1057.829956,1062.989990,1033.040039,1044.959961,1044.959961,1655500
+2019-01-02,1027.199951,1060.790039,1025.280029,1054.680054,1054.680054,1593400
+2019-01-03,1050.670044,1066.260010,1022.369995,1025.469971,1025.469971,2098000
+2019-01-04,1042.560059,1080.000000,1036.859985,1078.069946,1078.069946,2301100
+2019-01-07,1080.969971,1082.699951,1062.640015,1075.920044,1075.920044,2372300
+2019-01-08,1086.000000,1093.349976,1068.349976,1085.369995,1085.369995,1770700
+2019-01-09,1087.989990,1091.640015,1074.369995,1081.650024,1081.650024,1349900
+2019-01-10,1074.939941,1079.810059,1064.680054,1078.829956,1078.829956,1329900
+2019-01-11,1069.900024,1073.369995,1056.430054,1064.469971,1064.469971,1543200
+2019-01-14,1053.339966,1058.449951,1048.550049,1051.510010,1051.510010,1424500
+2019-01-15,1058.010010,1088.270020,1054.439941,1086.510010,1086.510010,1875900
+2019-01-16,1090.000000,1102.359985,1088.010010,1089.510010,1089.510010,1914000
+2019-01-17,1087.989990,1100.699951,1083.260010,1099.119995,1099.119995,1244800
+2019-01-18,1108.589966,1118.000000,1099.280029,1107.300049,1107.300049,2244600
+2019-01-22,1096.000000,1098.969971,1070.890015,1078.630005,1078.630005,1981600
+2019-01-23,1086.859985,1092.949951,1067.569946,1084.410034,1084.410034,1259700
+2019-01-24,1082.510010,1088.000000,1070.020020,1084.000000,1084.000000,1455700
+2019-01-25,1094.229980,1103.359985,1091.800049,1101.510010,1101.510010,1163000
+2019-01-28,1090.069946,1093.369995,1074.609985,1079.859985,1079.859985,1466700
+2019-01-29,1081.040039,1084.729980,1066.020020,1070.060059,1070.060059,985200
+2019-01-30,1077.359985,1099.520020,1076.640015,1097.989990,1097.989990,1472600
+2019-01-31,1112.239990,1127.670044,1105.250000,1125.890015,1125.890015,2011600
+2019-02-01,1122.290039,1134.400024,1114.250000,1118.619995,1118.619995,1655800
+2019-02-04,1119.010010,1142.339966,1117.510010,1141.420044,1141.420044,3920400
+2019-02-05,1129.630005,1152.770020,1123.599976,1151.869995,1151.869995,4114800
+2019-02-06,1149.270020,1154.000000,1118.359985,1122.890015,1122.890015,2412800
+2019-02-07,1111.819946,1111.989990,1093.589966,1105.910034,1105.910034,1914900
+2019-02-08,1094.880005,1105.099976,1094.239990,1102.380005,1102.380005,1088300
+2019-02-11,1103.750000,1113.430054,1100.000000,1102.119995,1102.119995,924900
+2019-02-12,1111.010010,1132.859985,1111.010010,1127.579956,1127.579956,1751800
+2019-02-13,1133.040039,1142.849976,1126.000000,1128.630005,1128.630005,1402100
+2019-02-14,1125.000000,1136.130005,1117.089966,1129.199951,1129.199951,1055300
+2019-02-15,1139.300049,1139.300049,1116.719971,1119.630005,1119.630005,1391300
+2019-02-19,1116.640015,1129.640015,1116.640015,1126.510010,1126.510010,1099000
+2019-02-20,1128.880005,1130.930054,1111.750000,1120.589966,1120.589966,1204500
+2019-02-21,1118.780029,1119.150024,1097.979980,1104.209961,1104.209961,1663600
+2019-02-22,1109.699951,1117.250000,1100.500000,1116.560059,1116.560059,1471800
+2019-02-25,1121.930054,1125.400024,1114.109985,1117.329956,1117.329956,1310400
+2019-02-26,1114.369995,1126.439941,1106.699951,1122.010010,1122.010010,1751300
+2019-02-27,1114.010010,1125.729980,1108.560059,1122.890015,1122.890015,1104600
+2019-02-28,1119.000000,1133.989990,1118.410034,1126.550049,1126.550049,1371100
+2019-03-01,1131.000000,1150.000000,1131.000000,1148.520020,1148.520020,1704300
+2019-03-04,1154.560059,1165.520020,1138.250000,1153.420044,1153.420044,1774500
+2019-03-05,1156.000000,1176.489990,1153.020020,1169.189941,1169.189941,2004700
+2019-03-06,1171.760010,1174.739990,1163.050049,1164.939941,1164.939941,1180100
+2019-03-07,1160.500000,1163.579956,1141.709961,1150.849976,1150.849976,1504300
+2019-03-08,1133.900024,1153.449951,1130.199951,1149.969971,1149.969971,1184700
+2019-03-11,1152.000000,1179.910034,1151.569946,1179.260010,1179.260010,1501600
+2019-03-12,1182.300049,1205.709961,1182.300049,1197.250000,1197.250000,2111000
+2019-03-13,1205.930054,1207.119995,1197.910034,1199.060059,1199.060059,1294400
+2019-03-14,1199.020020,1204.699951,1191.229980,1192.530029,1192.530029,1365100
+2019-03-15,1198.000000,1201.719971,1187.010010,1190.300049,1190.300049,2594300
+2019-03-18,1189.689941,1194.949951,1181.479980,1188.550049,1188.550049,1222100
+2019-03-19,1191.719971,1203.410034,1189.459961,1202.459961,1202.459961,1489400
+2019-03-20,1201.400024,1229.989990,1199.589966,1226.430054,1226.430054,2075400
+2019-03-21,1220.000000,1236.439941,1216.579956,1236.130005,1236.130005,1407500
+2019-03-22,1228.849976,1233.630005,1206.000000,1207.650024,1207.650024,1721100
+2019-03-25,1199.560059,1209.439941,1190.000000,1197.380005,1197.380005,1378800
+2019-03-26,1205.189941,1207.650024,1181.760010,1189.839966,1189.839966,1537600
+2019-03-27,1191.920044,1191.920044,1164.229980,1178.010010,1178.010010,1471400
+2019-03-28,1175.500000,1177.250000,1163.430054,1172.270020,1172.270020,1120100
+2019-03-29,1180.180054,1183.969971,1166.380005,1176.890015,1176.890015,1544500
+2019-04-01,1187.540039,1200.199951,1186.359985,1198.979980,1198.979980,1385300
+2019-04-02,1200.050049,1205.810059,1191.239990,1205.540039,1205.540039,914400
+2019-04-03,1212.699951,1220.599976,1205.079956,1210.810059,1210.810059,1109000
+2019-04-04,1211.290039,1220.550049,1209.040039,1219.449951,1219.449951,1051100
+2019-04-05,1219.300049,1220.390015,1210.030029,1211.449951,1211.449951,1000600
+2019-04-08,1211.109985,1213.949951,1204.699951,1208.280029,1208.280029,1087500
+2019-04-09,1201.890015,1207.150024,1198.380005,1202.689941,1202.689941,983400
+2019-04-10,1205.089966,1208.939941,1200.660034,1206.449951,1206.449951,775500
+2019-04-11,1208.900024,1212.739990,1204.540039,1209.589966,1209.589966,849900
+2019-04-12,1215.619995,1223.050049,1213.290039,1222.729980,1222.729980,1215600
+2019-04-15,1224.089966,1229.300049,1214.560059,1226.530029,1226.530029,1189800
+2019-04-16,1230.000000,1235.979980,1225.040039,1231.910034,1231.910034,1131100
+2019-04-17,1237.000000,1245.099976,1232.900024,1240.140015,1240.140015,1518300
+2019-04-18,1245.000000,1245.939941,1239.410034,1241.469971,1241.469971,1237500
+2019-04-22,1236.670044,1254.339966,1233.369995,1253.760010,1253.760010,954200
+2019-04-23,1256.640015,1274.430054,1251.969971,1270.589966,1270.589966,1593400
+2019-04-24,1270.589966,1274.000000,1259.810059,1260.050049,1260.050049,1169800
+2019-04-25,1270.300049,1272.800049,1258.000000,1267.339966,1267.339966,1567200
+2019-04-26,1273.380005,1278.910034,1265.000000,1277.420044,1277.420044,1361400
+2019-04-29,1280.510010,1296.969971,1271.709961,1296.199951,1296.199951,3618400
+2019-04-30,1190.630005,1200.979980,1183.000000,1198.959961,1198.959961,6658900
+2019-05-01,1197.500000,1199.250000,1171.680054,1173.319946,1173.319946,3717000
+2019-05-02,1172.599976,1179.380005,1158.329956,1166.510010,1166.510010,2254900
+2019-05-03,1177.410034,1191.400024,1173.550049,1189.550049,1189.550049,2079400
+2019-05-06,1172.000000,1195.430054,1171.160034,1193.459961,1193.459961,1588700
+2019-05-07,1185.810059,1194.770020,1165.000000,1178.859985,1178.859985,1830200
+2019-05-08,1177.290039,1184.270020,1167.630005,1170.780029,1170.780029,1276000
+2019-05-09,1162.599976,1174.069946,1154.640015,1167.969971,1167.969971,1477800
+2019-05-10,1168.839966,1176.280029,1146.369995,1167.640015,1167.640015,1582500
+2019-05-13,1145.239990,1151.969971,1125.500000,1136.589966,1136.589966,2281300
+2019-05-14,1142.319946,1144.869995,1123.530029,1124.859985,1124.859985,2019600
+2019-05-15,1122.550049,1178.300049,1121.400024,1170.800049,1170.800049,2965100
+2019-05-16,1171.839966,1194.160034,1168.449951,1184.500000,1184.500000,1765400
+2019-05-17,1175.829956,1186.290039,1166.420044,1168.780029,1168.780029,1268100
+2019-05-20,1153.000000,1153.000000,1138.140015,1144.660034,1144.660034,1530100
+2019-05-21,1154.479980,1158.000000,1143.310059,1154.439941,1154.439941,1028100
+2019-05-22,1151.250000,1163.780029,1151.000000,1155.849976,1155.849976,941300
+2019-05-23,1146.069946,1150.050049,1133.160034,1145.339966,1145.339966,1260700
+2019-05-24,1152.000000,1154.359985,1136.709961,1138.609985,1138.609985,927700
+2019-05-28,1141.479980,1156.489990,1138.670044,1139.560059,1139.560059,1047400
+2019-05-29,1132.699951,1135.000000,1111.949951,1119.939941,1119.939941,1811500
+2019-05-30,1120.150024,1126.800049,1115.900024,1121.410034,1121.410034,904400
+2019-05-31,1105.640015,1113.400024,1103.349976,1106.500000,1106.500000,1579100
+2019-06-03,1066.930054,1067.000000,1027.030029,1038.739990,1038.739990,4844500
+2019-06-04,1044.489990,1058.439941,1036.030029,1054.489990,1054.489990,3025600
+2019-06-05,1055.000000,1056.810059,1033.000000,1044.640015,1044.640015,2349400
+2019-06-06,1046.209961,1050.000000,1035.510010,1047.760010,1047.760010,1451000
+2019-06-07,1054.280029,1073.430054,1051.150024,1068.369995,1068.369995,2191400
+2019-06-10,1077.000000,1094.839966,1075.280029,1082.760010,1082.760010,1425500
+2019-06-11,1096.989990,1104.010010,1079.569946,1081.040039,1081.040039,1675400
+2019-06-12,1079.949951,1082.520020,1069.599976,1079.099976,1079.099976,1183500
+2019-06-13,1084.709961,1096.589966,1082.569946,1091.010010,1091.010010,1040700
+2019-06-14,1089.739990,1094.760010,1081.479980,1086.300049,1086.300049,1229100
+2019-06-17,1089.099976,1101.280029,1088.000000,1093.890015,1093.890015,988500
+2019-06-18,1111.500000,1118.780029,1100.790039,1105.239990,1105.239990,1726300
+2019-06-19,1107.239990,1109.430054,1096.030029,1104.510010,1104.510010,1335700
+2019-06-20,1121.699951,1122.719971,1107.000000,1113.199951,1113.199951,1200900
+2019-06-21,1109.859985,1126.569946,1109.719971,1125.369995,1125.369995,2538700
+2019-06-24,1120.000000,1123.569946,1113.310059,1116.699951,1116.699951,1211800
+2019-06-25,1115.079956,1115.699951,1084.599976,1087.579956,1087.579956,1582200
+2019-06-26,1091.000000,1095.119995,1073.689941,1080.319946,1080.319946,1734900
+2019-06-27,1086.750000,1088.459961,1075.849976,1076.630005,1076.630005,1203900
+2019-06-28,1077.229980,1082.800049,1073.800049,1082.800049,1082.800049,1683600
+2019-07-01,1101.040039,1108.589966,1095.329956,1100.000000,1100.000000,1459800
+2019-07-02,1104.829956,1112.890015,1099.670044,1112.599976,1112.599976,1031500
+2019-07-03,1118.500000,1127.989990,1114.849976,1122.989990,1122.989990,1007700
+2019-07-05,1119.369995,1134.650024,1117.500000,1132.670044,1132.670044,1489700
+2019-07-08,1125.869995,1127.209961,1111.760010,1116.790039,1116.790039,1494400
+2019-07-09,1110.319946,1127.859985,1107.150024,1124.290039,1124.290039,1473600
+2019-07-10,1132.319946,1142.339966,1130.660034,1140.910034,1140.910034,1535500
+2019-07-11,1146.160034,1153.239990,1139.530029,1144.079956,1144.079956,1300200
+2019-07-12,1142.930054,1147.500000,1138.560059,1145.339966,1145.339966,1093900
+2019-07-15,1145.339966,1150.680054,1140.000000,1150.510010,1150.510010,1058200
+2019-07-16,1146.729980,1158.579956,1146.729980,1153.459961,1153.459961,1267600
+2019-07-17,1150.920044,1158.439941,1146.619995,1146.739990,1146.739990,976900
+2019-07-18,1142.000000,1148.170044,1132.859985,1147.239990,1147.239990,1272500
+2019-07-19,1149.319946,1151.579956,1131.250000,1131.550049,1131.550049,1159200
+2019-07-22,1135.469971,1140.020020,1125.209961,1139.209961,1139.209961,1445700
+2019-07-23,1143.449951,1148.859985,1132.849976,1148.050049,1148.050049,1032400
+2019-07-24,1132.619995,1145.459961,1128.510010,1139.729980,1139.729980,1359600
+2019-07-25,1138.949951,1143.589966,1123.709961,1135.939941,1135.939941,2738100
+2019-07-26,1228.000000,1268.390015,1228.000000,1245.219971,1245.219971,6060800
+2019-07-29,1242.500000,1248.989990,1230.199951,1241.839966,1241.839966,2069100
+2019-07-30,1227.000000,1236.910034,1225.319946,1228.000000,1228.000000,1430800
+2019-07-31,1224.869995,1234.910034,1208.180054,1218.199951,1218.199951,1998000
+2019-08-01,1217.630005,1236.300049,1207.000000,1211.780029,1211.780029,1771300
+2019-08-02,1203.000000,1209.500000,1190.000000,1196.319946,1196.319946,1745500
+2019-08-05,1172.969971,1176.880005,1142.750000,1154.750000,1154.750000,2392000
+2019-08-06,1165.520020,1181.400024,1161.530029,1171.079956,1171.079956,1800700
+2019-08-07,1157.800049,1179.869995,1150.839966,1175.910034,1175.910034,1534300
+2019-08-08,1186.430054,1206.280029,1174.000000,1206.189941,1206.189941,1505800
+2019-08-09,1199.989990,1204.459961,1184.890015,1188.900024,1188.900024,1020900
+2019-08-12,1180.000000,1185.609985,1168.719971,1174.500000,1174.500000,1103200
+2019-08-13,1174.349976,1205.430054,1172.989990,1196.729980,1196.729980,1421700
+2019-08-14,1176.069946,1182.790039,1161.069946,1164.250000,1164.250000,1771500
+2019-08-15,1168.430054,1176.420044,1163.000000,1169.319946,1169.319946,1425300
+2019-08-16,1180.790039,1183.839966,1173.000000,1179.209961,1179.209961,1245800
+2019-08-19,1191.829956,1209.390015,1190.400024,1200.439941,1200.439941,1222500
+2019-08-20,1195.349976,1198.000000,1183.050049,1183.530029,1183.530029,1010300
+2019-08-21,1195.819946,1200.560059,1187.920044,1191.579956,1191.579956,707600
+2019-08-22,1193.800049,1198.780029,1178.910034,1191.520020,1191.520020,867600
+2019-08-23,1185.170044,1195.670044,1150.000000,1153.579956,1153.579956,1812700
+2019-08-26,1159.449951,1171.859985,1154.849976,1171.180054,1171.180054,1058300
+2019-08-27,1183.000000,1185.000000,1164.560059,1170.819946,1170.819946,1173000
+2019-08-28,1164.869995,1178.500000,1160.250000,1173.750000,1173.750000,840500
+2019-08-29,1186.420044,1199.189941,1185.280029,1194.239990,1194.239990,981800
+2019-08-30,1200.349976,1200.349976,1185.719971,1190.530029,1190.530029,903200
+2019-09-03,1181.849976,1189.079956,1163.709961,1169.550049,1169.550049,1295400
+2019-09-04,1179.449951,1184.880005,1171.530029,1182.270020,1182.270020,1065600
+2019-09-05,1193.660034,1214.000000,1192.689941,1212.189941,1212.189941,1319700
+2019-09-06,1209.140015,1212.949951,1203.260010,1206.319946,1206.319946,948600
+2019-09-09,1207.079956,1220.550049,1193.170044,1205.270020,1205.270020,1592700
+2019-09-10,1196.089966,1210.000000,1196.010010,1205.699951,1205.699951,1396100
+2019-09-11,1203.890015,1222.469971,1202.280029,1220.000000,1220.000000,1176100
+2019-09-12,1223.469971,1242.420044,1222.560059,1234.969971,1234.969971,1582200
+2019-09-13,1232.109985,1241.050049,1227.079956,1240.030029,1240.030029,1183800
+2019-09-16,1230.439941,1239.020020,1225.189941,1231.630005,1231.630005,1410900
+2019-09-17,1231.630005,1235.000000,1223.349976,1229.880005,1229.880005,1040300
+2019-09-18,1230.239990,1236.239990,1216.469971,1232.650024,1232.650024,872000
+2019-09-19,1232.319946,1244.339966,1232.310059,1238.750000,1238.750000,827700
+2019-09-20,1233.640015,1242.800049,1223.579956,1229.839966,1229.839966,1884600
+2019-09-23,1226.569946,1239.680054,1223.780029,1234.689941,1234.689941,1039900
+2019-09-24,1240.000000,1247.109985,1210.640015,1218.329956,1218.329956,1790200
+2019-09-25,1216.010010,1248.020020,1209.199951,1245.939941,1245.939941,1339900
+2019-09-26,1242.140015,1244.670044,1231.819946,1242.290039,1242.290039,1158300
+2019-09-27,1242.829956,1244.989990,1215.199951,1225.949951,1225.949951,1706100
+2019-09-30,1220.599976,1227.410034,1213.420044,1221.140015,1221.140015,1223500
+2019-10-01,1222.489990,1232.859985,1205.550049,1206.000000,1206.000000,1225200
+2019-10-02,1196.500000,1198.760010,1172.630005,1177.920044,1177.920044,1651500
+2019-10-03,1183.339966,1191.000000,1163.140015,1189.430054,1189.430054,1418400
+2019-10-04,1194.290039,1212.459961,1190.969971,1210.959961,1210.959961,1214100
+2019-10-07,1207.000000,1218.910034,1204.359985,1208.250000,1208.250000,852000
+2019-10-08,1198.770020,1206.869995,1189.479980,1190.130005,1190.130005,1004300
+2019-10-09,1201.329956,1208.459961,1198.119995,1202.400024,1202.400024,797400
+2019-10-10,1198.599976,1215.619995,1197.859985,1209.469971,1209.469971,642100
+2019-10-11,1224.030029,1228.750000,1213.640015,1215.709961,1215.709961,1116500
+2019-10-14,1213.890015,1225.880005,1211.880005,1217.770020,1217.770020,664800
+2019-10-15,1221.500000,1247.130005,1220.920044,1242.239990,1242.239990,1379200
+2019-10-16,1241.810059,1254.189941,1238.530029,1243.000000,1243.000000,1149300
+2019-10-17,1251.400024,1263.750000,1249.869995,1252.800049,1252.800049,1047900
+2019-10-18,1254.689941,1258.109985,1240.140015,1244.410034,1244.410034,1581200
+2019-10-21,1248.699951,1253.510010,1239.989990,1244.280029,1244.280029,904700
+2019-10-22,1244.479980,1248.729980,1239.849976,1241.199951,1241.199951,1143100
+2019-10-23,1240.209961,1258.040039,1240.209961,1257.630005,1257.630005,1064100
+2019-10-24,1259.109985,1262.900024,1252.349976,1259.109985,1259.109985,1011200
+2019-10-25,1252.000000,1268.000000,1249.150024,1264.300049,1264.300049,1355200
+2019-10-28,1275.000000,1299.239990,1272.310059,1288.979980,1288.979980,3271400
+2019-10-29,1276.000000,1280.800049,1255.609985,1260.660034,1260.660034,2632700
+2019-10-30,1255.150024,1268.020020,1250.650024,1260.699951,1260.699951,1460200
+2019-10-31,1260.000000,1266.520020,1249.479980,1258.800049,1258.800049,1595200
+2019-11-01,1265.800049,1273.000000,1259.709961,1272.250000,1272.250000,1440600
+2019-11-04,1276.109985,1292.500000,1276.109985,1289.609985,1289.609985,1531600
+2019-11-05,1291.199951,1297.239990,1289.380005,1291.439941,1291.439941,1257400
+2019-11-06,1290.089966,1292.989990,1282.270020,1291.010010,1291.010010,1231300
+2019-11-07,1294.280029,1322.650024,1293.750000,1306.939941,1306.939941,2257000
+2019-11-08,1301.520020,1317.109985,1301.520020,1309.000000,1309.000000,1519600
+2019-11-11,1304.000000,1304.900024,1295.869995,1298.280029,1298.280029,861700
+2019-11-12,1298.569946,1309.349976,1294.239990,1297.209961,1297.209961,1442600
+2019-11-13,1293.180054,1302.520020,1292.150024,1296.180054,1296.180054,1026900
+2019-11-14,1295.000000,1315.719971,1293.939941,1309.150024,1309.150024,1447400
+2019-11-15,1315.050049,1333.540039,1311.890015,1333.540039,1333.540039,1964300
+2019-11-18,1332.339966,1333.920044,1316.160034,1319.839966,1319.839966,1399200
+2019-11-19,1326.630005,1326.630005,1311.770020,1312.589966,1312.589966,1093200
+2019-11-20,1311.359985,1313.209961,1289.209961,1301.859985,1301.859985,1444600
+2019-11-21,1299.250000,1311.119995,1290.750000,1300.140015,1300.140015,1277300
+2019-11-22,1303.000000,1306.900024,1289.359985,1293.670044,1293.670044,1388800
+2019-11-25,1296.260010,1310.410034,1295.609985,1305.640015,1305.640015,1179500
+2019-11-26,1309.910034,1314.010010,1304.040039,1313.000000,1313.000000,1095500
+2019-11-27,1315.420044,1317.640015,1309.469971,1312.130005,1312.130005,940400
+2019-11-29,1306.599976,1309.949951,1303.229980,1304.089966,1304.089966,640100
+2019-12-02,1302.560059,1305.439941,1280.380005,1288.859985,1288.859985,1326900
+2019-12-03,1278.660034,1297.229980,1277.050049,1294.739990,1294.739990,1263500
+2019-12-04,1306.099976,1324.270020,1303.050049,1318.939941,1318.939941,1775300
+2019-12-05,1327.000000,1327.979980,1314.319946,1326.959961,1326.959961,1220400
+2019-12-06,1332.750000,1342.469971,1331.229980,1339.390015,1339.390015,1648400
+2019-12-09,1338.859985,1357.550049,1336.069946,1342.989990,1342.989990,1542100
+2019-12-10,1339.939941,1348.000000,1334.000000,1342.890015,1342.890015,880300
+2019-12-11,1348.300049,1349.890015,1341.099976,1344.250000,1344.250000,1024000
+2019-12-12,1343.209961,1354.579956,1338.199951,1348.489990,1348.489990,1455700
+2019-12-13,1347.900024,1351.349976,1341.660034,1346.869995,1346.869995,1658500
+2019-12-16,1355.000000,1363.530029,1350.609985,1360.699951,1360.699951,1406400
+2019-12-17,1362.410034,1364.329956,1350.770020,1354.890015,1354.890015,1647400
+2019-12-18,1357.000000,1359.430054,1350.459961,1351.910034,1351.910034,1166500
+2019-12-19,1351.910034,1357.530029,1348.750000,1356.439941,1356.439941,1446100
+2019-12-20,1363.099976,1364.000000,1350.729980,1351.219971,1351.219971,2504500
+2019-12-23,1358.729980,1361.849976,1348.000000,1350.630005,1350.630005,996800
+2019-12-24,1350.209961,1352.010010,1344.170044,1344.430054,1344.430054,673400
+2019-12-26,1346.550049,1363.199951,1345.510010,1362.469971,1362.469971,1183100
+2019-12-27,1364.000000,1367.050049,1353.000000,1354.640015,1354.640015,1160600
+2019-12-30,1356.810059,1357.000000,1337.839966,1339.709961,1339.709961,999700
+2019-12-31,1335.790039,1340.660034,1332.130005,1339.390015,1339.390015,975700
+2020-01-02,1348.410034,1368.680054,1346.489990,1368.680054,1368.680054,1363900
+2020-01-03,1348.000000,1373.750000,1347.319946,1361.520020,1361.520020,1170400
+2020-01-06,1351.630005,1398.319946,1351.000000,1397.810059,1397.810059,2338400
+2020-01-07,1400.459961,1403.500000,1391.560059,1395.109985,1395.109985,1716500
+2020-01-08,1394.819946,1411.849976,1392.630005,1405.040039,1405.040039,1765700
+2020-01-09,1421.930054,1428.680054,1410.209961,1419.790039,1419.790039,1660000
+2020-01-10,1429.469971,1434.939941,1419.599976,1428.959961,1428.959961,1312900
+2020-01-13,1435.250000,1441.479980,1425.369995,1440.030029,1440.030029,1536500
+2020-01-14,1440.000000,1442.630005,1427.770020,1430.589966,1430.589966,1303800
+2020-01-15,1433.020020,1440.780029,1431.660034,1439.199951,1439.199951,1077500
+2020-01-16,1445.449951,1450.699951,1440.000000,1450.160034,1450.160034,1304000
+2020-01-17,1462.540039,1480.550049,1456.550049,1479.520020,1479.520020,2621200
+2020-01-21,1479.000000,1489.880005,1470.209961,1482.250000,1482.250000,2446500
+2020-01-22,1489.729980,1500.579956,1482.660034,1483.869995,1483.869995,1422900
+2020-01-23,1487.550049,1493.500000,1480.319946,1484.689941,1484.689941,1332500
+2020-01-24,1492.819946,1494.199951,1463.180054,1466.170044,1466.170044,1489300
+2020-01-27,1431.540039,1436.579956,1419.500000,1431.729980,1431.729980,1706600
+2020-01-28,1441.739990,1454.800049,1430.359985,1450.500000,1450.500000,1486200
+2020-01-29,1458.459961,1464.140015,1445.390015,1456.699951,1456.699951,1078300
+2020-01-30,1438.099976,1455.250000,1435.000000,1454.250000,1454.250000,1355500
+2020-01-31,1467.859985,1469.670044,1427.060059,1432.780029,1432.780029,2191100
+2020-02-03,1461.650024,1486.300049,1456.609985,1482.599976,1482.599976,3581800
+2020-02-04,1454.489990,1467.339966,1422.030029,1445.410034,1445.410034,4794000
+2020-02-05,1463.609985,1464.579956,1429.680054,1446.050049,1446.050049,1818800
+2020-02-06,1451.979980,1481.560059,1450.479980,1475.969971,1475.969971,1891100
+2020-02-07,1467.390015,1485.250000,1465.410034,1479.109985,1479.109985,1418000
+2020-02-10,1477.229980,1508.880005,1475.199951,1508.660034,1508.660034,1915100
+2020-02-11,1513.270020,1529.880005,1505.449951,1510.060059,1510.060059,1742600
+2020-02-12,1515.859985,1520.300049,1508.670044,1518.630005,1518.630005,1552100
+2020-02-13,1510.000000,1525.949951,1504.000000,1513.390015,1513.390015,1145700
+2020-02-14,1514.530029,1520.050049,1505.550049,1518.729980,1518.729980,1159900
+2020-02-18,1514.339966,1530.560059,1511.010010,1519.439941,1519.439941,1282100
+2020-02-19,1527.199951,1530.739990,1520.979980,1524.869995,1524.869995,1137300
+2020-02-20,1519.010010,1527.069946,1504.260010,1516.989990,1516.989990,1298100
+2020-02-21,1504.579956,1510.949951,1478.489990,1483.459961,1483.459961,2126000
+2020-02-24,1423.050049,1436.380005,1406.790039,1419.859985,1419.859985,2478000
+2020-02-25,1431.000000,1436.849976,1380.420044,1386.319946,1386.319946,2579000
+2020-02-26,1394.979980,1413.670044,1376.550049,1390.469971,1390.469971,2488800
+2020-02-27,1359.140015,1369.400024,1314.239990,1314.949951,1314.949951,3114500
+2020-02-28,1274.310059,1342.449951,1268.209961,1339.250000,1339.250000,4009900
+2020-03-02,1351.390015,1387.469971,1325.199951,1386.319946,1386.319946,2771500
+2020-03-03,1397.680054,1408.189941,1329.239990,1337.719971,1337.719971,2830100
+2020-03-04,1358.959961,1382.780029,1337.000000,1381.599976,1381.599976,2379900
+2020-03-05,1345.550049,1353.630005,1301.640015,1314.760010,1314.760010,2719000
+2020-03-06,1269.949951,1302.750000,1257.209961,1295.739990,1295.739990,3232000
+2020-03-09,1204.959961,1252.729980,1198.040039,1215.790039,1215.790039,3462600
+2020-03-10,1254.390015,1275.849976,1214.510010,1275.170044,1275.170044,2743600
+2020-03-11,1248.270020,1256.930054,1191.140015,1210.900024,1210.900024,2736600
+2020-03-12,1122.619995,1188.750000,1108.469971,1111.550049,1111.550049,4716300
+2020-03-13,1174.989990,1214.400024,1112.290039,1214.270020,1214.270020,3970000
+2020-03-16,1089.609985,1145.469971,1067.079956,1073.000000,1073.000000,4826000
+2020-03-17,1090.640015,1126.000000,1049.099976,1118.060059,1118.060059,4159700
+2020-03-18,1059.939941,1104.989990,1037.000000,1091.189941,1091.189941,4652200
+2020-03-19,1088.219971,1152.609985,1055.550049,1111.670044,1111.670044,3703200
+2020-03-20,1130.900024,1138.479980,1062.099976,1068.209961,1068.209961,4143900
+2020-03-23,1056.369995,1066.910034,1008.869995,1054.130005,1054.130005,4183600
+2020-03-24,1103.979980,1133.329956,1086.430054,1130.010010,1130.010010,3623400
+2020-03-25,1124.579956,1146.170044,1083.010010,1101.619995,1101.619995,4516200
+2020-03-26,1114.719971,1171.479980,1092.030029,1162.920044,1162.920044,3828100
+2020-03-27,1127.469971,1151.050049,1104.000000,1110.260010,1110.260010,3139700
+2020-03-30,1132.640015,1151.000000,1098.489990,1146.310059,1146.310059,2936800
+2020-03-31,1148.729980,1173.400024,1136.719971,1161.949951,1161.949951,3261400
+2020-04-01,1124.000000,1129.420044,1093.489990,1102.099976,1102.099976,2598500
+2020-04-02,1100.000000,1122.770020,1093.130005,1117.030029,1117.030029,2820500
+2020-04-03,1114.709961,1118.790039,1075.079956,1092.699951,1092.699951,2568700
+2020-04-06,1133.000000,1190.750000,1125.000000,1183.189941,1183.189941,3166000
+2020-04-07,1217.010010,1220.780029,1177.250000,1182.560059,1182.560059,3081000
+2020-04-08,1203.099976,1214.900024,1183.949951,1207.000000,1207.000000,2016700
+2020-04-09,1218.180054,1221.989990,1192.420044,1206.569946,1206.569946,2701400
+2020-04-13,1201.500000,1214.520020,1182.329956,1210.410034,1210.410034,1935100
+2020-04-14,1239.969971,1275.750000,1228.540039,1265.229980,1265.229980,3167900
+2020-04-15,1246.510010,1275.109985,1234.000000,1257.300049,1257.300049,2111800
+2020-04-16,1267.140015,1273.359985,1238.199951,1257.430054,1257.430054,2894800
+2020-04-17,1281.699951,1290.000000,1266.000000,1279.000000,1279.000000,2552500
+2020-04-20,1269.890015,1276.819946,1256.439941,1261.150024,1261.150024,1764600
+2020-04-21,1242.709961,1250.000000,1205.000000,1212.160034,1212.160034,2482400
+2020-04-22,1241.109985,1279.880005,1237.199951,1258.410034,1258.410034,2314800
+2020-04-23,1265.739990,1288.150024,1260.530029,1271.170044,1271.170044,1710100
+2020-04-24,1255.000000,1277.709961,1244.000000,1276.599976,1276.599976,1870100
+2020-04-27,1292.000000,1294.099976,1265.060059,1270.859985,1270.859985,2209300
+2020-04-28,1283.199951,1284.760010,1230.380005,1232.589966,1232.589966,4035000
+2020-04-29,1345.000000,1360.150024,1326.729980,1342.180054,1342.180054,5417900
+2020-04-30,1331.359985,1350.000000,1321.500000,1346.699951,1346.699951,2792100
+2020-05-01,1324.089966,1351.430054,1309.660034,1317.319946,1317.319946,2443600
+2020-05-04,1308.130005,1324.469971,1296.010010,1322.900024,1322.900024,1540300
+2020-05-05,1337.500000,1371.010010,1335.030029,1349.020020,1349.020020,1983300
+2020-05-06,1358.000000,1368.689941,1345.130005,1345.430054,1345.430054,1586600
+2020-05-07,1361.310059,1376.000000,1352.540039,1369.280029,1369.280029,1532600
+2020-05-08,1381.819946,1396.640015,1372.010010,1384.339966,1384.339966,1666300
+2020-05-11,1376.790039,1415.530029,1375.500000,1403.589966,1403.589966,1635900
+2020-05-12,1408.219971,1414.329956,1374.510010,1375.180054,1375.180054,1695900
+2020-05-13,1376.160034,1385.329956,1328.010010,1348.329956,1348.329956,2018400
+2020-05-14,1333.520020,1357.369995,1323.300049,1356.859985,1356.859985,1833000
+2020-05-15,1348.260010,1374.579956,1339.000000,1373.060059,1373.060059,2077200
+2020-05-18,1361.579956,1392.760010,1354.199951,1385.180054,1385.180054,2354700
+2020-05-19,1385.479980,1392.489990,1373.760010,1374.400024,1374.400024,1579300
+2020-05-20,1389.160034,1412.030029,1387.420044,1409.160034,1409.160034,1913100
+2020-05-21,1410.989990,1416.459961,1394.390015,1406.750000,1406.750000,1544700
+2020-05-22,1403.900024,1417.000000,1395.949951,1413.239990,1413.239990,1427200
+2020-05-26,1441.959961,1445.109985,1419.400024,1421.369995,1421.369995,2229500
+2020-05-27,1420.000000,1425.349976,1394.599976,1420.280029,1420.280029,1584200
+2020-05-28,1400.000000,1444.459961,1399.079956,1418.239990,1418.239990,1758500
+2020-05-29,1420.430054,1436.729980,1415.979980,1433.520020,1433.520020,1852200
+2020-06-01,1425.699951,1441.579956,1422.280029,1434.869995,1434.869995,1258100
+2020-06-02,1435.000000,1443.000000,1421.609985,1442.310059,1442.310059,1172100
+2020-06-03,1442.699951,1449.010010,1431.619995,1439.250000,1439.250000,1386600
+2020-06-04,1436.780029,1441.319946,1406.010010,1414.300049,1414.300049,1349100
+2020-06-05,1415.640015,1446.300049,1407.619995,1440.020020,1440.020020,2132100
+2020-06-08,1426.280029,1449.000000,1424.479980,1448.040039,1448.040039,1693900
+2020-06-09,1445.239990,1467.800049,1442.359985,1452.079956,1452.079956,1681200
+2020-06-10,1461.510010,1472.770020,1454.359985,1464.699951,1464.699951,1588100
+2020-06-11,1441.030029,1451.599976,1398.410034,1401.900024,1401.900024,2357200
+2020-06-12,1425.859985,1434.510010,1385.800049,1412.920044,1412.920044,1833800
+2020-06-15,1389.489990,1425.000000,1387.199951,1420.739990,1420.739990,1523400
+2020-06-16,1449.000000,1457.170044,1428.989990,1446.469971,1446.469971,1532400
+2020-06-17,1452.939941,1462.199951,1435.130005,1452.540039,1452.540039,1530500
+2020-06-18,1449.849976,1452.969971,1426.239990,1434.119995,1434.119995,1743100
+2020-06-19,1440.000000,1444.500000,1419.000000,1424.640015,1424.640015,2639200
+2020-06-22,1425.010010,1450.949951,1419.189941,1450.660034,1450.660034,1472100
+2020-06-23,1452.000000,1475.199951,1445.000000,1463.979980,1463.979980,1887600
+2020-06-24,1463.280029,1475.790039,1430.000000,1432.699951,1432.699951,1579600
+2020-06-25,1431.219971,1442.319946,1419.540039,1441.099976,1441.099976,1197900
+2020-06-26,1432.630005,1437.020020,1355.000000,1362.540039,1362.540039,4882000
+2020-06-29,1360.339966,1398.000000,1351.650024,1397.170044,1397.170044,2253700
+2020-06-30,1396.880005,1424.000000,1386.930054,1418.050049,1418.050049,2014300
+2020-07-01,1419.170044,1448.479980,1414.180054,1442.000000,1442.000000,2109100
+2020-07-02,1451.839966,1488.520020,1451.069946,1469.930054,1469.930054,2860900
+2020-07-06,1488.150024,1510.000000,1476.979980,1499.650024,1499.650024,2235600
+2020-07-07,1496.130005,1521.319946,1489.699951,1489.920044,1489.920044,2118200
+2020-07-08,1500.800049,1511.170044,1492.300049,1503.599976,1503.599976,1588300
+2020-07-09,1509.930054,1529.140015,1495.589966,1518.660034,1518.660034,2091800
+2020-07-10,1513.250000,1541.339966,1500.719971,1539.010010,1539.010010,1795900
+2020-07-13,1549.939941,1576.359985,1506.560059,1512.229980,1512.229980,2147700
+2020-07-14,1492.790039,1522.800049,1485.930054,1520.859985,1520.859985,1905400
+2020-07-15,1523.229980,1536.329956,1497.829956,1516.880005,1516.880005,1551300
+2020-07-16,1501.500000,1515.910034,1488.270020,1514.920044,1514.920044,1324200
+2020-07-17,1516.910034,1523.430054,1498.099976,1516.849976,1516.849976,1713200
+2020-07-20,1515.000000,1569.010010,1502.699951,1563.839966,1563.839966,1508300
+2020-07-21,1585.030029,1587.050049,1552.619995,1555.920044,1555.920044,1374300
+2020-07-22,1555.709961,1566.979980,1543.229980,1564.849976,1564.849976,1224100
+2020-07-23,1565.930054,1570.349976,1508.589966,1516.750000,1516.750000,1695500
+2020-07-24,1499.189941,1515.430054,1487.589966,1508.209961,1508.209961,1495100
+2020-07-27,1513.260010,1537.560059,1512.329956,1529.430054,1529.430054,1356200
+2020-07-28,1525.000000,1526.010010,1500.520020,1503.650024,1503.650024,1545500
+2020-07-29,1505.000000,1533.329956,1503.010010,1523.510010,1523.510010,1133800
+2020-07-30,1497.969971,1540.890015,1495.170044,1538.369995,1538.369995,1802100
+2020-07-31,1497.050049,1505.020020,1454.000000,1487.949951,1487.949951,4573400
+2020-08-03,1491.000000,1497.729980,1471.719971,1482.760010,1482.760010,2274100
+2020-08-04,1486.709961,1493.109985,1464.030029,1473.300049,1473.300049,1860600
+2020-08-05,1476.819946,1490.000000,1471.219971,1479.089966,1479.089966,1456700
+2020-08-06,1476.150024,1506.270020,1471.900024,1504.949951,1504.949951,1665300
+2020-08-07,1509.040039,1520.089966,1486.270020,1498.369995,1498.369995,1385900
+2020-08-10,1490.800049,1507.150024,1477.489990,1496.819946,1496.819946,1027300
+2020-08-11,1494.000000,1510.439941,1478.189941,1480.540039,1480.540039,1554900
+2020-08-12,1487.119995,1511.670044,1485.000000,1507.239990,1507.239990,1125600
+2020-08-13,1508.209961,1536.969971,1508.209961,1516.650024,1516.650024,1119400
+2020-08-14,1513.609985,1519.790039,1499.000000,1504.630005,1504.630005,1097100
+2020-08-17,1515.969971,1523.780029,1505.000000,1516.239990,1516.239990,999500
+2020-08-18,1526.119995,1557.369995,1521.670044,1555.780029,1555.780029,1418900
+2020-08-19,1552.489990,1568.859985,1540.000000,1544.609985,1544.609985,1523600
+2020-08-20,1539.969971,1580.170044,1534.459961,1576.250000,1576.250000,1319100
+2020-08-21,1571.800049,1591.880005,1562.310059,1575.569946,1575.569946,1741900
+2020-08-24,1592.469971,1608.780029,1575.040039,1585.150024,1585.150024,1281900
+2020-08-25,1580.099976,1608.880005,1577.880005,1605.849976,1605.849976,1257500
+2020-08-26,1606.300049,1652.790039,1600.979980,1644.130005,1644.130005,2609400
+2020-08-27,1646.609985,1647.989990,1618.810059,1628.520020,1628.520020,1567500
+2020-08-28,1629.469971,1641.349976,1625.609985,1639.430054,1639.430054,1120900
+2020-08-31,1643.569946,1644.500000,1625.329956,1629.530029,1629.530029,1321100
+2020-09-01,1632.160034,1659.219971,1629.530029,1655.079956,1655.079956,1132600
+2020-09-02,1668.010010,1726.099976,1660.189941,1717.390015,1717.390015,2476100
+2020-09-03,1699.520020,1700.000000,1607.709961,1629.510010,1629.510010,3186300
+2020-09-04,1609.000000,1634.989990,1537.969971,1581.209961,1581.209961,2792500
+2020-09-08,1525.000000,1555.550049,1516.500000,1523.599976,1523.599976,2701600
+2020-09-09,1548.900024,1558.719971,1525.170044,1547.229980,1547.229980,1962100
+2020-09-10,1550.180054,1573.660034,1520.000000,1526.050049,1526.050049,1651200
+2020-09-11,1528.150024,1538.699951,1493.020020,1515.760010,1515.760010,1535300
+2020-09-14,1531.650024,1557.000000,1505.109985,1508.829956,1508.829956,2133000
+2020-09-15,1527.890015,1550.989990,1522.099976,1535.119995,1535.119995,1152100
+2020-09-16,1542.479980,1554.369995,1511.589966,1512.089966,1512.089966,1106400
+2020-09-17,1485.810059,1498.660034,1462.459961,1487.040039,1487.040039,2000400
+2020-09-18,1488.300049,1495.199951,1431.619995,1451.089966,1451.089966,3152800
+2020-09-21,1431.619995,1440.060059,1402.680054,1430.140015,1430.140015,2845400
+2020-09-22,1450.319946,1463.969971,1429.500000,1459.819946,1459.819946,1697500
+2020-09-23,1452.089966,1453.079956,1402.680054,1409.390015,1409.390015,1886300
+2020-09-24,1402.680054,1437.989990,1402.150024,1422.859985,1422.859985,1727600
+2020-09-25,1425.050049,1445.939941,1407.680054,1439.060059,1439.060059,1516300
+2020-09-28,1471.989990,1472.989990,1446.280029,1458.660034,1458.660034,1539200
+2020-09-29,1463.910034,1472.000000,1454.000000,1466.020020,1466.020020,1590800
+2020-09-30,1460.939941,1486.199951,1455.760010,1465.599976,1465.599976,2046200
+2020-10-01,1483.660034,1495.069946,1476.800049,1487.900024,1487.900024,1644200
+2020-10-02,1459.630005,1479.030029,1447.349976,1455.599976,1455.599976,1561100
+2020-10-05,1462.650024,1484.699951,1460.089966,1482.829956,1482.829956,1080100
+2020-10-06,1475.500000,1484.520020,1445.010010,1451.020020,1451.020020,1304800
+2020-10-07,1459.310059,1468.969971,1433.229980,1459.140015,1459.140015,1805400
+2020-10-08,1465.449951,1488.030029,1465.449951,1483.430054,1483.430054,1303800
+2020-10-09,1492.859985,1511.849976,1487.000000,1510.449951,1510.449951,1648300
+2020-10-12,1538.000000,1588.420044,1529.300049,1564.589966,1564.589966,2767200
+2020-10-13,1577.010010,1585.160034,1558.630005,1567.069946,1567.069946,1953600
+2020-10-14,1574.599976,1583.849976,1545.900024,1563.439941,1563.439941,1658700
+2020-10-15,1544.500000,1571.400024,1541.130005,1555.469971,1555.469971,1560500
+2020-10-16,1561.829956,1577.709961,1557.660034,1567.699951,1567.699951,1709700
+2020-10-19,1575.930054,1583.930054,1522.920044,1529.949951,1529.949951,1486700
+2020-10-20,1523.109985,1573.839966,1520.500000,1551.079956,1551.079956,2083500
+2020-10-21,1569.849976,1615.140015,1567.140015,1585.989990,1585.989990,3016100
+2020-10-22,1585.000000,1613.420044,1577.479980,1606.660034,1606.660034,1525600
+2020-10-23,1615.050049,1634.119995,1611.910034,1632.979980,1632.979980,1527400
+2020-10-26,1615.000000,1629.579956,1567.780029,1584.290039,1584.290039,1791300
+2020-10-27,1588.930054,1602.000000,1576.989990,1598.880005,1598.880005,1295100
+2020-10-28,1550.010010,1553.810059,1508.479980,1510.800049,1510.800049,2258700
+2020-10-29,1517.020020,1588.739990,1516.550049,1556.880005,1556.880005,2770300
+2020-10-30,1667.439941,1681.319946,1601.569946,1616.109985,1616.109985,4993900
+2020-11-02,1623.540039,1658.239990,1614.239990,1624.319946,1624.319946,2211400
+2020-11-03,1630.760010,1659.000000,1612.109985,1645.660034,1645.660034,1571600
+2020-11-04,1705.579956,1770.030029,1703.000000,1745.849976,1745.849976,3567100
+2020-11-05,1770.449951,1791.819946,1741.030029,1762.500000,1762.500000,1987900
+2020-11-06,1751.339966,1768.500000,1736.680054,1759.729980,1759.729980,1431100
+2020-11-09,1795.979980,1816.890015,1757.550049,1761.420044,1761.420044,2672000
+2020-11-10,1729.770020,1759.380005,1716.119995,1737.719971,1737.719971,2151100
+2020-11-11,1748.400024,1762.900024,1743.060059,1747.229980,1747.229980,1591900
+2020-11-12,1742.000000,1764.979980,1737.969971,1742.819946,1742.819946,1323700
+2020-11-13,1748.000000,1777.130005,1735.979980,1772.260010,1772.260010,1487200
+2020-11-16,1764.140015,1794.339966,1761.329956,1774.030029,1774.030029,1273400
+2020-11-17,1767.859985,1777.140015,1759.489990,1761.660034,1761.660034,1065700
+2020-11-18,1756.640015,1765.000000,1738.569946,1740.640015,1740.640015,1005400
+2020-11-19,1733.229980,1763.489990,1730.020020,1758.569946,1758.569946,1005300
+2020-11-20,1762.000000,1768.359985,1735.000000,1736.380005,1736.380005,1384700
+2020-11-23,1740.219971,1745.989990,1710.180054,1727.560059,1727.560059,1126500
+2020-11-24,1727.500000,1766.479980,1720.729980,1763.900024,1763.900024,1399200
+2020-11-25,1767.810059,1770.380005,1748.359985,1764.130005,1764.130005,980000
+2020-11-27,1764.540039,1797.010010,1764.540039,1787.020020,1787.020020,739500
+2020-11-30,1775.650024,1780.339966,1747.839966,1754.400024,1754.400024,1620900
+2020-12-01,1766.660034,1821.719971,1763.030029,1795.359985,1795.359985,1867500
+2020-12-02,1795.359985,1832.739990,1785.170044,1824.969971,1824.969971,1471200
+2020-12-03,1820.540039,1843.829956,1817.000000,1821.839966,1821.839966,1236400
+2020-12-04,1820.219971,1829.500000,1813.589966,1823.760010,1823.760010,1027200
+2020-12-07,1815.550049,1829.290039,1803.040039,1817.030029,1817.030029,1114400
+2020-12-08,1808.520020,1815.969971,1791.280029,1811.329956,1811.329956,996800
+2020-12-09,1810.359985,1828.369995,1762.000000,1777.859985,1777.859985,1586400
+2020-12-10,1762.599976,1774.989990,1733.530029,1767.650024,1767.650024,1434400
+2020-12-11,1760.000000,1777.310059,1752.739990,1774.800049,1774.800049,931400
+2020-12-14,1770.719971,1789.800049,1749.130005,1752.260010,1752.260010,1652500
+2020-12-15,1759.859985,1764.000000,1741.670044,1761.079956,1761.079956,1067600
+2020-12-16,1769.109985,1769.109985,1749.060059,1757.189941,1757.189941,1233800
+2020-12-17,1763.930054,1766.709961,1731.150024,1740.510010,1740.510010,1744000
+2020-12-18,1746.170044,1748.359985,1715.000000,1726.219971,1726.219971,4262800
+2020-12-21,1709.130005,1737.000000,1694.000000,1734.560059,1734.560059,1698700
+2020-12-22,1729.329956,1732.609985,1705.780029,1720.219971,1720.219971,1018500
+2020-12-23,1723.930054,1744.109985,1721.199951,1728.229980,1728.229980,1148700
+2020-12-24,1729.000000,1742.410034,1724.349976,1734.160034,1734.160034,465600
+2020-12-28,1744.910034,1787.000000,1741.819946,1773.959961,1773.959961,1382500
+2020-12-29,1787.229980,1788.469971,1755.109985,1757.760010,1757.760010,986300
+2020-12-30,1765.000000,1767.760010,1728.000000,1736.250000,1736.250000,1051300
+2020-12-31,1737.270020,1757.500000,1736.089966,1752.640015,1752.640015,1053500
+2021-01-04,1760.000000,1762.489990,1707.140015,1726.130005,1726.130005,1866200
+2021-01-05,1725.089966,1746.829956,1716.900024,1740.050049,1740.050049,1018000
+2021-01-06,1700.260010,1743.969971,1696.099976,1722.880005,1722.880005,2329400
+2021-01-07,1726.760010,1777.819946,1726.760010,1774.339966,1774.339966,2096800
+2021-01-08,1777.160034,1799.359985,1761.219971,1797.829956,1797.829956,1774200
+2021-01-11,1777.020020,1784.380005,1752.140015,1756.290039,1756.290039,1739800
+2021-01-12,1745.359985,1767.900024,1716.380005,1737.430054,1737.430054,1476400
+2021-01-13,1727.319946,1756.390015,1727.319946,1747.250000,1747.250000,1171600
+2021-01-14,1748.869995,1767.550049,1726.069946,1730.920044,1730.920044,1460600
+2021-01-15,1729.020020,1747.619995,1711.709961,1727.619995,1727.619995,1572200
+2021-01-19,1743.000000,1803.839966,1732.829956,1784.469971,1784.469971,2083000
+2021-01-20,1826.369995,1899.719971,1819.510010,1880.069946,1880.069946,3207600
+2021-01-21,1893.650024,1932.079956,1879.410034,1884.150024,1884.150024,2931700
+2021-01-22,1891.459961,1904.390015,1876.500000,1892.560059,1892.560059,1637200
+2021-01-25,1912.739990,1921.819946,1859.160034,1894.280029,1894.280029,2529300
+2021-01-26,1885.989990,1915.750000,1876.130005,1907.949951,1907.949951,1573100
+2021-01-27,1874.910034,1880.469971,1797.280029,1818.939941,1818.939941,4125600
+2021-01-28,1831.000000,1887.989990,1831.000000,1853.199951,1853.199951,2763900
+2021-01-29,1834.020020,1847.540039,1801.560059,1827.359985,1827.359985,2226500
+2021-02-01,1844.589966,1915.540039,1844.589966,1893.069946,1893.069946,2012600
+2021-02-02,1913.130005,1949.369995,1906.369995,1919.119995,1919.119995,3316600
+2021-02-03,2065.610107,2106.620117,2013.550049,2058.879883,2058.879883,4894100
+2021-02-04,2060.620117,2069.300049,2035.099976,2053.629883,2053.629883,2429800
+2021-02-05,2059.560059,2095.939941,2050.000000,2088.830078,2088.830078,1493300
+2021-02-08,2100.000000,2115.000000,2063.350098,2084.520020,2084.520020,1441400
+2021-02-09,2074.800049,2098.510010,2070.000000,2075.389893,2075.389893,1094600
+2021-02-10,2083.139893,2098.879883,2052.239990,2086.479980,2086.479980,1255100
+2021-02-11,2091.000000,2094.000000,2068.860107,2088.750000,2088.750000,1024000
+2021-02-12,2079.770020,2099.500000,2073.570068,2095.030029,2095.030029,949500
+2021-02-16,2091.750000,2145.139893,2091.750000,2110.699951,2110.699951,1550200
+2021-02-17,2093.979980,2122.439941,2088.350098,2118.620117,2118.620117,1014700
+2021-02-18,2105.000000,2121.989990,2093.330078,2105.810059,2105.810059,1127300
+2021-02-19,2107.790039,2118.580078,2083.429932,2088.810059,2088.810059,1896900
+2021-02-22,2053.600098,2080.330078,2048.000000,2054.260010,2054.260010,1473300
+2021-02-23,2013.989990,2072.500000,1990.229980,2060.120117,2060.120117,1732900
+2021-02-24,2030.040039,2088.320068,2027.530029,2083.810059,2083.810059,1130400
+2021-02-25,2055.929932,2083.000000,2006.489990,2015.949951,2015.949951,2077400
+2021-02-26,2029.949951,2056.520020,2001.010010,2021.910034,2021.910034,2002100
+2021-03-01,2048.000000,2076.229980,2034.420044,2069.659912,2069.659912,1303000
+2021-03-02,2064.840088,2094.739990,2056.669922,2064.479980,2064.479980,1278200
+2021-03-03,2051.949951,2075.989990,1994.000000,2011.410034,2011.410034,1694600
+2021-03-04,2014.869995,2074.590088,2005.430054,2033.930054,2033.930054,2460800
+2021-03-05,2061.149902,2106.199951,2027.780029,2097.070068,2097.070068,2655000
+2021-03-08,2084.060059,2113.739990,2005.189941,2007.500000,2007.500000,1843400
+2021-03-09,2049.750000,2063.919922,2035.599976,2040.359985,2040.359985,1696000
+2021-03-10,2061.399902,2061.399902,2019.329956,2036.189941,2036.189941,1355000
+2021-03-11,2058.219971,2111.270020,2056.449951,2100.540039,2100.540039,1385100
+2021-03-12,2076.409912,2077.610107,2032.420044,2050.000000,2050.000000,1690900
+2021-03-15,2044.979980,2054.989990,2027.790039,2054.439941,2054.439941,1308400
+2021-03-16,2065.989990,2113.679932,2059.290039,2083.889893,2083.889893,1595000
+2021-03-17,2068.469971,2099.000000,2044.119995,2082.219971,2082.219971,1319100
+2021-03-18,2048.179932,2068.750000,2019.180054,2021.339966,2021.339966,1585000
+2021-03-19,2029.729980,2037.040039,2002.930054,2026.959961,2026.959961,2303600
+2021-03-22,2027.630005,2048.340088,2014.000000,2030.689941,2030.689941,1676800
+2021-03-23,2039.949951,2064.110107,2028.000000,2041.329956,2041.329956,1425500
+2021-03-24,2051.760010,2067.600098,2029.000000,2032.530029,2032.530029,1260900
+2021-03-25,2029.050049,2045.640015,1996.089966,2032.459961,2032.459961,1780800
+2021-03-26,2031.790039,2039.390015,2003.849976,2024.729980,2024.729980,1398900
+2021-03-29,2022.160034,2049.209961,2005.449951,2045.790039,2045.790039,1324600
+2021-03-30,2052.979980,2062.669922,2036.150024,2046.469971,2046.469971,1365600
+2021-03-31,2054.399902,2086.260010,2047.000000,2062.520020,2062.520020,2128500
+2021-04-01,2092.250000,2135.750000,2091.429932,2129.780029,2129.780029,1994000
+2021-04-05,2147.149902,2228.989990,2145.209961,2218.959961,2218.959961,2425500
+2021-04-06,2210.919922,2228.000000,2201.790039,2209.260010,2209.260010,1762000
+2021-04-07,2213.100098,2244.500000,2213.100098,2239.030029,2239.030029,1206700
+2021-04-08,2264.000000,2271.790039,2243.010010,2250.429932,2250.429932,1433200
+2021-04-09,2245.439941,2273.969971,2237.260010,2270.669922,2270.669922,1307300
+2021-04-12,2254.120117,2256.889893,2227.820068,2244.620117,2244.620117,1251200
+2021-04-13,2250.989990,2263.469971,2243.050049,2254.429932,2254.429932,1284100
+2021-04-14,2267.429932,2267.429932,2236.020020,2241.909912,2241.909912,1050100
+2021-04-15,2261.949951,2296.000000,2251.169922,2285.250000,2285.250000,1458700
+2021-04-16,2289.239990,2294.239990,2270.919922,2282.750000,2282.750000,1314100
+2021-04-19,2270.179932,2304.090088,2270.179932,2289.760010,2289.760010,1514500
+2021-04-20,2297.489990,2299.000000,2257.120117,2279.010010,2279.010010,1114400
+2021-04-21,2272.050049,2280.000000,2244.820068,2278.350098,2278.350098,1160200
+2021-04-22,2275.399902,2288.879883,2240.320068,2252.520020,2252.520020,1207300
+2021-04-23,2267.000000,2306.120117,2261.250000,2299.929932,2299.929932,1453300
+2021-04-26,2304.520020,2324.530029,2297.320068,2309.929932,2309.929932,1601900
+2021-04-27,2317.629883,2318.449951,2286.159912,2290.979980,2290.979980,2219300
+2021-04-28,2392.500000,2431.379883,2353.219971,2359.040039,2359.040039,4055300
+2021-04-29,2389.229980,2404.159912,2373.850098,2392.760010,2392.760010,2061700
+2021-04-30,2368.020020,2381.850098,2346.560059,2353.500000,2353.500000,2242800
+2021-05-03,2364.909912,2381.550049,2335.500000,2343.080078,2343.080078,1412100
+2021-05-04,2313.550049,2324.989990,2256.679932,2306.830078,2306.830078,2240900
+2021-05-05,2328.629883,2335.000000,2308.280029,2314.770020,2314.770020,1331800
+2021-05-06,2306.330078,2337.350098,2293.040039,2337.350098,2337.350098,1259500
+2021-05-07,2363.889893,2371.250000,2346.159912,2351.929932,2351.929932,1444900
+2021-05-10,2328.139893,2331.000000,2284.540039,2291.750000,2291.750000,1545700
+2021-05-11,2243.070068,2280.280029,2233.919922,2270.060059,2270.060059,1709300
+2021-05-12,2226.189941,2247.979980,2193.620117,2200.250000,2200.250000,2318800
+2021-05-13,2226.120117,2239.439941,2206.719971,2229.040039,2229.040039,1660200
+2021-05-14,2258.540039,2284.719971,2250.000000,2278.379883,2278.379883,1599800
+2021-05-17,2263.570068,2289.780029,2255.510010,2288.919922,2288.919922,1079900
+2021-05-18,2302.350098,2307.679932,2262.189941,2262.469971,2262.469971,1110200
+2021-05-19,2228.429932,2274.989990,2225.439941,2271.500000,2271.500000,1184200
+2021-05-20,2291.000000,2312.000000,2283.520020,2306.949951,2306.949951,1617600
+2021-05-21,2317.409912,2318.889893,2289.300049,2294.129883,2294.129883,2031600
+2021-05-24,2314.889893,2365.550049,2311.959961,2361.040039,2361.040039,1591600
+2021-05-25,2372.000000,2384.000000,2355.000000,2362.870117,2362.870117,1122000
+2021-05-26,2366.520020,2388.989990,2366.459961,2380.310059,2380.310059,1078600
+2021-05-27,2389.050049,2389.050049,2356.260010,2362.679932,2362.679932,1761200
+2021-05-28,2374.419922,2376.070068,2352.850098,2356.850098,2356.850098,1074100
+2021-06-01,2374.439941,2385.709961,2354.280029,2381.179932,2381.179932,1167700
+2021-06-02,2389.149902,2393.639893,2352.360107,2370.590088,2370.590088,1057900
+2021-06-03,2345.729980,2357.020020,2329.520020,2347.580078,2347.580078,934800
+2021-06-04,2369.270020,2399.030029,2362.409912,2393.570068,2393.570068,1222900
+2021-06-07,2389.439941,2404.510010,2381.000000,2402.300049,2402.300049,1206000
+2021-06-08,2412.010010,2419.520020,2394.780029,2398.439941,2398.439941,1212000
+2021-06-09,2411.429932,2412.879883,2396.899902,2407.939941,2407.939941,897100
+2021-06-10,2406.919922,2436.000000,2403.780029,2435.129883,2435.129883,1295200
+2021-06-11,2440.000000,2441.719971,2418.959961,2430.199951,2430.199951,1097900
+2021-06-14,2432.260010,2448.919922,2418.000000,2448.909912,2448.909912,1104900
+2021-06-15,2449.000000,2455.510010,2421.120117,2428.389893,2428.389893,1078100
+2021-06-16,2431.439941,2437.719971,2389.399902,2415.449951,2415.449951,1323600
+2021-06-17,2413.949951,2450.449951,2410.000000,2434.870117,2434.870117,1292100
+2021-06-18,2427.340088,2432.060059,2400.300049,2402.219971,2402.219971,2305800
+2021-06-21,2410.010010,2440.000000,2397.969971,2436.250000,2436.250000,1370700
+2021-06-22,2435.000000,2448.000000,2421.280029,2446.610107,2446.610107,1119500
+2021-06-23,2441.870117,2461.909912,2436.689941,2442.540039,2442.540039,957400
+2021-06-24,2454.000000,2461.110107,2446.000000,2450.000000,2450.000000,1068100
+2021-06-25,2440.000000,2452.659912,2431.300049,2450.169922,2450.169922,1729700
+2021-06-28,2453.570068,2455.699951,2428.110107,2450.719971,2450.719971,1426300
+2021-06-29,2453.409912,2460.419922,2433.820068,2445.449951,2445.449951,1155400
+2021-06-30,2439.889893,2445.139893,2427.090088,2441.790039,2441.790039,1223700
+2021-07-01,2434.500000,2451.739990,2430.629883,2448.889893,2448.889893,905500
+2021-07-02,2463.000000,2508.080078,2461.189941,2505.149902,2505.149902,1299100
+2021-07-06,2512.969971,2528.560059,2491.649902,2523.800049,2523.800049,1320200
+2021-07-07,2543.239990,2545.679932,2523.060059,2529.479980,2529.479980,1203000
+2021-07-08,2480.520020,2511.909912,2480.439941,2500.879883,2500.879883,1189500
+2021-07-09,2500.500000,2514.689941,2491.030029,2510.370117,2510.370117,931600
+2021-07-12,2523.560059,2541.389893,2512.219971,2539.510010,2539.510010,883400
+2021-07-13,2540.770020,2561.149902,2533.489990,2546.830078,2546.830078,962000
+2021-07-14,2559.159912,2586.530029,2558.290039,2564.739990,2564.739990,1187100
+2021-07-15,2572.979980,2574.000000,2530.600098,2540.100098,2540.100098,1210900
+2021-07-16,2553.260010,2556.229980,2523.070068,2539.399902,2539.399902,1021200
+2021-07-19,2521.790039,2524.100098,2470.100098,2491.560059,2491.560059,1398400
+2021-07-20,2510.550049,2540.860107,2487.010010,2524.189941,2524.189941,1315600
+2021-07-21,2522.669922,2551.919922,2520.469971,2550.979980,2550.979980,1037300
+2021-07-22,2556.879883,2569.659912,2549.979980,2568.429932,2568.429932,715100
+2021-07-23,2608.610107,2667.979980,2596.010010,2660.300049,2660.300049,2075300
+2021-07-26,2666.570068,2684.739990,2646.030029,2680.699951,2680.699951,1528600
+2021-07-27,2685.010010,2687.979980,2602.080078,2638.000000,2638.000000,2735500
+2021-07-28,2726.239990,2765.939941,2705.550049,2721.879883,2721.879883,4756500
+2021-07-29,2723.000000,2733.219971,2710.860107,2715.550049,2715.550049,1585800
+2021-07-30,2700.699951,2706.090088,2685.100098,2694.530029,2694.530029,1278800
+2021-08-02,2702.340088,2706.729980,2675.879883,2697.090088,2697.090088,1081700
+2021-08-03,2702.699951,2714.639893,2666.389893,2712.600098,2712.600098,1038100
+2021-08-04,2706.989990,2712.989990,2689.739990,2702.510010,2702.510010,983800
+2021-08-05,2713.610107,2727.000000,2696.919922,2725.030029,2725.030029,893500
+2021-08-06,2720.840088,2729.449951,2704.199951,2714.770020,2714.770020,1024400
+2021-08-09,2718.850098,2743.679932,2706.790039,2738.260010,2738.260010,888000
+2021-08-10,2746.840088,2755.449951,2727.290039,2736.139893,2736.139893,970700
+2021-08-11,2743.629883,2753.649902,2725.429932,2725.580078,2725.580078,767600
+2021-08-12,2719.510010,2746.000000,2708.510010,2743.879883,2743.879883,825300
+2021-08-13,2745.000000,2757.129883,2740.659912,2754.550049,2754.550049,797400
+2021-08-16,2750.500000,2767.250000,2705.979980,2766.189941,2766.189941,1119200
+2021-08-17,2755.000000,2765.310059,2721.639893,2733.229980,2733.229980,1085800
+2021-08-18,2730.000000,2742.090088,2706.429932,2708.979980,2708.979980,962900
+2021-08-19,2688.709961,2727.050049,2685.000000,2713.600098,2713.600098,1089100
+2021-08-20,2720.000000,2751.080078,2705.000000,2748.590088,2748.590088,1559700
+2021-08-23,2759.389893,2817.489990,2752.149902,2800.830078,2800.830078,1422700
+2021-08-24,2812.229980,2841.600098,2806.770020,2825.229980,2825.229980,963400
+2021-08-25,2832.500000,2843.790039,2827.520020,2841.580078,2841.580078,792400
+2021-08-26,2835.000000,2848.350098,2827.139893,2828.810059,2828.810059,1030500
+2021-08-27,2833.050049,2890.250000,2829.939941,2880.080078,2880.080078,1439000
+2021-08-30,2888.000000,2919.409912,2883.260010,2891.810059,2891.810059,1221700
+2021-08-31,2902.939941,2903.429932,2885.620117,2893.949951,2893.949951,1122400
+2021-09-01,2900.000000,2925.080078,2897.669922,2904.310059,2904.310059,1096800
+2021-09-02,2904.320068,2910.389893,2863.699951,2865.739990,2865.739990,1617100
+2021-09-03,2861.610107,2883.100098,2848.010010,2874.790039,2874.790039,992500
+2021-09-07,2876.689941,2891.300049,2872.379883,2885.610107,2885.610107,1006200
+2021-09-08,2882.000000,2888.000000,2860.000000,2873.820068,2873.820068,917200
+2021-09-09,2876.810059,2886.209961,2863.550049,2870.820068,2870.820068,765700
+2021-09-10,2884.250000,2894.370117,2814.760010,2817.520020,2817.520020,1842000
+2021-09-13,2838.989990,2859.000000,2825.000000,2846.649902,2846.649902,1104700
+2021-09-14,2859.909912,2867.260010,2835.000000,2850.889893,2850.889893,983700
+2021-09-15,2855.429932,2889.010010,2826.949951,2888.590088,2888.590088,1370400
+2021-09-16,2879.010010,2886.000000,2848.030029,2872.199951,2872.199951,1309500
+2021-09-17,2860.610107,2869.000000,2809.399902,2816.000000,2816.000000,2669200
+2021-09-20,2763.229980,2780.000000,2726.439941,2774.389893,2774.389893,2325900
+2021-09-21,2794.989990,2800.229980,2765.560059,2780.659912,2780.659912,1266600
+2021-09-22,2786.080078,2817.739990,2771.030029,2805.669922,2805.669922,1252800
+2021-09-23,2819.750000,2833.929932,2808.030029,2824.320068,2824.320068,1047600
+2021-09-24,2810.770020,2846.610107,2804.820068,2844.300049,2844.300049,1149200
+2021-09-27,2816.090088,2838.770020,2801.350098,2821.439941,2821.439941,1094100
+2021-09-28,2773.100098,2781.929932,2707.199951,2716.600098,2716.600098,2288600
+2021-09-29,2739.600098,2743.020020,2677.300049,2687.070068,2687.070068,1542400
+2021-09-30,2685.229980,2710.850098,2671.120117,2673.520020,2673.520020,1899800
+2021-10-01,2688.949951,2738.209961,2681.459961,2730.860107,2730.860107,1768000
+2021-10-04,2719.209961,2719.209961,2621.000000,2673.189941,2673.189941,2560100
+2021-10-05,2680.820068,2744.489990,2680.820068,2720.459961,2720.459961,1620200
+2021-10-06,2695.000000,2755.000000,2691.000000,2751.300049,2751.300049,1218200
+2021-10-07,2777.840088,2800.840088,2773.020020,2784.500000,2784.500000,1255500
+2021-10-08,2791.540039,2806.620117,2784.350098,2795.709961,2795.709961,1326300
+2021-10-11,2785.840088,2814.239990,2777.179932,2778.280029,2778.280029,897700
+2021-10-12,2789.600098,2790.139893,2715.199951,2728.979980,2728.979980,1816600
+2021-10-13,2748.050049,2760.000000,2730.379883,2751.639893,2751.639893,982700
+2021-10-14,2789.479980,2826.750000,2776.500000,2823.020020,2823.020020,1594700
+2021-10-15,2832.290039,2834.360107,2815.100098,2827.360107,2827.360107,1513700
+2021-10-18,2821.530029,2855.919922,2821.389893,2855.560059,2855.560059,1019800
+2021-10-19,2867.750000,2873.250000,2852.000000,2864.739990,2864.739990,1008200
+2021-10-20,2866.760010,2870.919922,2827.530029,2835.379883,2835.379883,1164400
+2021-10-21,2835.379883,2843.120117,2810.000000,2837.719971,2837.719971,1314600
+2021-10-22,2783.000000,2811.659912,2721.120117,2751.330078,2751.330078,2529400
+2021-10-25,2751.000000,2760.000000,2708.479980,2748.939941,2748.939941,1720600
+2021-10-26,2785.270020,2801.659912,2766.090088,2786.169922,2786.169922,2461800
+2021-10-27,2788.100098,2973.000000,2788.100098,2924.350098,2924.350098,4289100
+2021-10-28,2942.689941,2943.159912,2892.540039,2916.979980,2916.979980,1810300
+2021-10-29,2901.560059,2964.840088,2892.989990,2960.919922,2960.919922,2166000
+2021-11-01,2960.919922,2960.919922,2864.510010,2869.939941,2869.939941,2346200
+2021-11-02,2891.590088,2932.179932,2886.709961,2908.649902,2908.649902,1674100
+2021-11-03,2918.010010,2933.379883,2891.820068,2931.959961,2931.959961,1374700
+2021-11-04,2942.489990,2994.669922,2926.159912,2965.350098,2965.350098,1920600
+2021-11-05,2983.389893,3006.550049,2963.939941,2977.040039,2977.040039,1917700
+2021-11-08,2996.500000,3012.300049,2968.610107,2980.620117,2980.620117,1152600
+2021-11-09,2984.659912,2996.689941,2944.899902,2978.370117,2978.370117,976500
+2021-11-10,2950.000000,2961.399902,2890.750000,2917.870117,2917.870117,1498500
+2021-11-11,2929.790039,2950.709961,2912.010010,2915.330078,2915.330078,825900
+2021-11-12,2932.310059,2977.000000,2908.219971,2973.560059,2973.560059,1118000
+2021-11-15,2978.010010,2990.989990,2951.500000,2969.040039,2969.040039,1175400
+2021-11-16,2962.989990,2975.250000,2946.250000,2957.520020,2957.520020,945200
+2021-11-17,2960.550049,2971.189941,2944.800049,2960.939941,2960.939941,979700
+2021-11-18,2964.830078,3011.610107,2957.689941,2996.770020,2996.770020,1780400
+2021-11-19,2999.510010,3019.330078,2977.979980,2978.530029,2978.530029,1684100
+2021-11-22,2986.649902,2996.590088,2922.949951,2926.040039,2926.040039,1529700
+2021-11-23,2923.060059,2933.199951,2882.300049,2915.639893,2915.639893,1360900
+2021-11-24,2909.469971,2924.989990,2887.459961,2922.399902,2922.399902,902000
+2021-11-26,2886.969971,2891.149902,2836.850098,2843.659912,2843.659912,1523500
+2021-11-29,2880.000000,2925.949951,2877.870117,2910.610107,2910.610107,1629800
+2021-11-30,2900.169922,2920.000000,2832.030029,2837.949951,2837.949951,2103400
+2021-12-01,2880.000000,2919.010010,2818.239990,2821.030029,2821.030029,1701000
+2021-12-02,2825.000000,2877.290039,2804.290039,2859.320068,2859.320068,1459700
+2021-12-03,2873.620117,2888.000000,2806.020020,2840.030029,2840.030029,2061500
+2021-12-06,2860.810059,2877.050049,2803.000000,2863.100098,2863.100098,1530900
+2021-12-07,2911.929932,2950.620117,2904.550049,2945.389893,2945.389893,1612000
+2021-12-08,2951.929932,2967.860107,2928.120117,2963.729980,2963.729980,1213500
+2021-12-09,2951.820068,2982.000000,2942.300049,2952.770020,2952.770020,1163500
+2021-12-10,2974.000000,2979.550049,2934.080078,2960.030029,2960.030029,1222900
+2021-12-13,2955.629883,2959.399902,2910.350098,2916.530029,2916.530029,1353500
+2021-12-14,2879.360107,2889.600098,2824.300049,2878.139893,2878.139893,1922300
+2021-12-15,2868.179932,2934.419922,2833.560059,2928.820068,2928.820068,1818500
+2021-12-16,2943.409912,2953.540039,2872.139893,2888.899902,2888.899902,1682500
+2021-12-17,2850.000000,2876.689941,2826.000000,2834.500000,2834.500000,2520800
+2021-12-20,2800.000000,2835.489990,2786.419922,2832.139893,2832.139893,1359600
+2021-12-21,2841.070068,2877.379883,2810.050049,2869.449951,2869.449951,1437800
+2021-12-22,2861.350098,2930.000000,2861.350098,2928.300049,2928.300049,1316100
+2021-12-23,2930.000000,2964.870117,2929.040039,2938.330078,2938.330078,1319200
+2021-12-27,2945.120117,2966.879883,2943.389893,2958.129883,2958.129883,798800
+2021-12-28,2964.719971,2965.979980,2921.090088,2933.739990,2933.739990,910000
+2021-12-29,2932.889893,2948.340088,2912.949951,2933.100098,2933.100098,889400
+2021-12-30,2933.879883,2946.000000,2919.889893,2924.010010,2924.010010,784400
+2021-12-31,2921.000000,2933.969971,2897.040039,2897.040039,2897.040039,906800
+2022-01-03,2901.100098,2917.020020,2874.260010,2899.830078,2899.830078,1432300
+2022-01-04,2907.919922,2929.699951,2874.330078,2887.989990,2887.989990,1420000
+2022-01-05,2888.399902,2889.989990,2753.760010,2755.500000,2755.500000,2730900
+2022-01-06,2739.969971,2798.800049,2731.169922,2754.949951,2754.949951,1867400
+2022-01-07,2762.909912,2768.969971,2715.330078,2740.340088,2740.340088,1488000
+2022-01-10,2701.560059,2776.389893,2663.290039,2773.389893,2773.389893,2220400
+2022-01-11,2760.139893,2804.320068,2733.850098,2794.719971,2794.719971,1436500
+2022-01-12,2823.000000,2852.159912,2813.889893,2828.610107,2828.610107,1305400
+2022-01-13,2830.800049,2857.000000,2768.179932,2771.739990,2771.739990,1571800
+2022-01-14,2741.580078,2814.840088,2739.969971,2789.610107,2789.610107,1483100
+2022-01-18,2723.500000,2742.629883,2708.770020,2719.959961,2719.959961,1743600
+2022-01-19,2730.469971,2759.189941,2700.310059,2702.330078,2702.330078,1432400
+2022-01-20,2725.000000,2752.520020,2659.290039,2666.149902,2666.149902,1495400
+2022-01-21,2651.870117,2697.310059,2601.729980,2607.030029,2607.030029,2782600
+2022-01-24,2519.560059,2624.060059,2490.000000,2616.080078,2616.080078,3831100
+2022-01-25,2574.800049,2587.979980,2530.010010,2538.699951,2538.699951,2348000
+2022-01-26,2622.379883,2660.000000,2542.840088,2584.659912,2584.659912,2456500
+2022-01-27,2626.080078,2653.050049,2578.649902,2580.100098,2580.100098,1597500
+2022-01-28,2593.179932,2667.129883,2569.699951,2667.020020,2667.020020,1718100
+2022-01-31,2683.239990,2709.459961,2644.189941,2706.070068,2706.070068,1999300
+2022-02-01,2751.889893,2755.860107,2687.370117,2752.879883,2752.879883,3432200
+2022-02-02,3025.000000,3030.929932,2910.449951,2960.000000,2960.000000,6160000
+2022-02-03,2914.110107,2993.500000,2853.310059,2861.800049,2861.800049,3575900
+2022-02-04,2868.889893,2897.500000,2810.300049,2865.860107,2865.860107,2899900
+2022-02-07,2885.000000,2885.000000,2778.000000,2784.020020,2784.020020,2748700
+2022-02-08,2780.530029,2800.000000,2740.280029,2787.979980,2787.979980,2714200
+2022-02-09,2819.270020,2850.489990,2803.739990,2831.840088,2831.840088,2007200
+2022-02-10,2794.070068,2829.689941,2759.139893,2772.399902,2772.399902,1966500
+2022-02-11,2772.000000,2783.129883,2668.000000,2685.649902,2685.649902,1997900
+2022-02-14,2665.129883,2726.000000,2665.129883,2710.520020,2710.520020,1715100
+2022-02-15,2751.409912,2762.169922,2716.429932,2732.169922,2732.169922,1334000
+2022-02-16,2732.929932,2761.719971,2698.479980,2754.760010,2754.760010,1251100
+2022-02-17,2724.860107,2742.270020,2649.570068,2650.780029,2650.780029,1947500
+2022-02-18,2669.340088,2681.399902,2603.929932,2608.060059,2608.060059,2281000
+2022-02-22,2596.760010,2643.610107,2564.469971,2596.270020,2596.270020,2249500
+2022-02-23,2632.969971,2641.020020,2550.550049,2551.760010,2551.760010,1639300
+2022-02-24,2499.070068,2660.000000,2499.070068,2653.820068,2653.820068,2722800
+2022-02-25,2671.040039,2705.429932,2635.030029,2689.189941,2689.189941,1820300
+2022-02-28,2661.000000,2715.030029,2651.850098,2701.139893,2701.139893,1939400
+2022-03-01,2697.570068,2725.110107,2664.370117,2681.229980,2681.229980,1324800
+2022-03-02,2692.560059,2705.250000,2661.429932,2691.429932,2691.429932,1176000
+2022-03-03,2720.199951,2728.790039,2660.510010,2677.989990,2677.989990,1230200
+2022-03-04,2658.550049,2677.030029,2606.750000,2638.129883,2638.129883,1521500
+2022-03-07,2629.760010,2634.699951,2525.899902,2527.570068,2527.570068,2255600
+2022-03-08,2525.000000,2625.000000,2513.489990,2542.090088,2542.090088,2021400
+2022-03-09,2625.000000,2674.709961,2598.010010,2668.399902,2668.399902,1851300
+2022-03-10,2625.320068,2665.439941,2618.250000,2648.590088,2648.590088,1355100
+2022-03-11,2669.770020,2675.909912,2592.629883,2597.409912,2597.409912,1572700
+2022-03-14,2605.000000,2608.179932,2505.500000,2519.020020,2519.020020,1940600
+2022-03-15,2539.520020,2597.090088,2514.409912,2583.959961,2583.959961,1546000
+2022-03-16,2614.659912,2666.659912,2574.689941,2665.610107,2665.610107,1778800
+2022-03-17,2662.979980,2681.610107,2643.699951,2676.780029,2676.780029,1413200
+2022-03-18,2668.489990,2724.879883,2645.169922,2722.510010,2722.510010,2223100
+2022-03-21,2723.270020,2741.000000,2681.850098,2722.030029,2722.030029,1341600
+2022-03-22,2722.030029,2821.000000,2722.030029,2797.360107,2797.360107,1774800
+2022-03-23,2774.050049,2791.770020,2756.699951,2765.510010,2765.510010,1257700
+2022-03-24,2784.000000,2832.379883,2755.010010,2831.439941,2831.439941,1317900
\ No newline at end of file