"Open","High","Low","Close","Volume","Date","Emiten"
2268.69873046875,2293.35864257812,2268.69873046875,2268.69873046875,70965,"2007-01-02","EXCL"
2268.69873046875,2293.35864257812,2244.0390625,2268.69873046875,63869,"2007-01-03","EXCL"
2268.69873046875,2318.01831054688,2244.0390625,2268.69873046875,67417,"2007-01-04","EXCL"
2268.69873046875,2268.69873046875,2268.69873046875,2268.69873046875,14700,"2007-01-05","EXCL"
2268.69873046875,2268.69873046875,2244.0390625,2268.69873046875,47648,"2007-01-08","EXCL"
2219.37915039062,2268.69873046875,2194.71948242188,2219.37915039062,195155,"2007-01-09","EXCL"
2145.39990234375,2194.71948242188,2071.42065429688,2145.39990234375,33455,"2007-01-10","EXCL"
2145.39990234375,2194.71948242188,2145.39990234375,2145.39990234375,27372,"2007-01-11","EXCL"
2071.42065429688,2096.08032226562,2022.10107421875,2071.42065429688,11151,"2007-01-12","EXCL"
2120.740234375,2145.39990234375,2096.08032226562,2120.740234375,15713,"2007-01-15","EXCL"
2170.0595703125,2219.37915039062,2120.740234375,2170.0595703125,19262,"2007-01-16","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3,"2007-01-17","EXCL"
2244.0390625,2318.01831054688,2170.0595703125,2244.0390625,439480,"2007-01-18","EXCL"
2244.0390625,2268.69873046875,2219.37915039062,2244.0390625,6589,"2007-01-19","EXCL"
2244.0390625,2268.69873046875,2170.0595703125,2244.0390625,231652,"2007-01-22","EXCL"
2244.0390625,2268.69873046875,2194.71948242188,2244.0390625,168797,"2007-01-23","EXCL"
2244.0390625,2244.0390625,2219.37915039062,2244.0390625,15713,"2007-01-24","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,4055,"2007-01-25","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,2027,"2007-01-26","EXCL"
2170.0595703125,2194.71948242188,2170.0595703125,2170.0595703125,25344,"2007-01-29","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,18755,"2007-01-30","EXCL"
2219.37915039062,2219.37915039062,2170.0595703125,2219.37915039062,226583,"2007-01-31","EXCL"
2244.0390625,2367.337890625,2244.0390625,2244.0390625,1276370,"2007-02-01","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,2534,"2007-02-02","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,3,"2007-02-05","EXCL"
2170.0595703125,2194.71948242188,2170.0595703125,2170.0595703125,1013,"2007-02-06","EXCL"
2145.39990234375,2170.0595703125,2145.39990234375,2145.39990234375,31934,"2007-02-07","EXCL"
2145.39990234375,2318.01831054688,2145.39990234375,2318.01831054688,1034579,"2007-02-08","EXCL"
2293.35864257812,2318.01831054688,2268.69873046875,2293.35864257812,91241,"2007-02-09","EXCL"
2318.01831054688,2391.99755859375,2268.69873046875,2318.01831054688,3570593,"2007-02-12","EXCL"
2342.67797851562,2342.67797851562,2219.37915039062,2219.37915039062,772006,"2007-02-13","EXCL"
2244.0390625,2268.69873046875,2219.37915039062,2244.0390625,65896,"2007-02-14","EXCL"
2244.0390625,2293.35864257812,2244.0390625,2244.0390625,57786,"2007-02-15","EXCL"
2244.0390625,2268.69873046875,2219.37915039062,2244.0390625,188059,"2007-02-16","EXCL"
2293.35864257812,2293.35864257812,2219.37915039062,2293.35864257812,8110,"2007-02-19","EXCL"
2342.67797851562,2342.67797851562,2244.0390625,2342.67797851562,100365,"2007-02-20","EXCL"
2268.69873046875,2318.01831054688,2268.69873046875,2268.69873046875,23317,"2007-02-21","EXCL"
2268.69873046875,2268.69873046875,2244.0390625,2268.69873046875,25344,"2007-02-22","EXCL"
2268.69873046875,2465.97680664062,2268.69873046875,2268.69873046875,271697,"2007-02-23","EXCL"
2293.35864257812,2318.01831054688,2268.69873046875,2293.35864257812,56265,"2007-02-26","EXCL"
2219.37915039062,2268.69873046875,2219.37915039062,2219.37915039062,30920,"2007-02-27","EXCL"
2170.0595703125,2170.0595703125,2046.76086425781,2170.0595703125,21289,"2007-02-28","EXCL"
2194.71948242188,2219.37915039062,2194.71948242188,2194.71948242188,8110,"2007-03-01","EXCL"
2194.71948242188,2194.71948242188,2194.71948242188,2194.71948242188,3,"2007-03-02","EXCL"
2071.42065429688,2170.0595703125,2071.42065429688,2071.42065429688,22303,"2007-03-05","EXCL"
2170.0595703125,2194.71948242188,2170.0595703125,2170.0595703125,25851,"2007-03-06","EXCL"
2170.0595703125,2170.0595703125,2120.740234375,2170.0595703125,23824,"2007-03-07","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,12672,"2007-03-08","EXCL"
2194.71948242188,2194.71948242188,2170.0595703125,2194.71948242188,6589,"2007-03-09","EXCL"
2194.71948242188,2194.71948242188,2120.740234375,2194.71948242188,14700,"2007-03-12","EXCL"
2120.740234375,2170.0595703125,2120.740234375,2120.740234375,13686,"2007-03-13","EXCL"
2145.39990234375,2194.71948242188,2071.42065429688,2145.39990234375,42579,"2007-03-14","EXCL"
2120.740234375,2219.37915039062,2120.740234375,2120.740234375,2027,"2007-03-15","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,11658,"2007-03-16","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,16727,"2007-03-20","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3,"2007-03-21","EXCL"
2120.740234375,2170.0595703125,2120.740234375,2120.740234375,16727,"2007-03-22","EXCL"
2120.740234375,2145.39990234375,2120.740234375,2120.740234375,11151,"2007-03-23","EXCL"
2120.740234375,2120.740234375,2120.740234375,2120.740234375,16727,"2007-03-26","EXCL"
2145.39990234375,2145.39990234375,2120.740234375,2145.39990234375,50689,"2007-03-27","EXCL"
2145.39990234375,2145.39990234375,2145.39990234375,2145.39990234375,42072,"2007-03-28","EXCL"
2145.39990234375,2170.0595703125,2145.39990234375,2145.39990234375,30413,"2007-03-29","EXCL"
2145.39990234375,2194.71948242188,2145.39990234375,2145.39990234375,12165,"2007-03-30","EXCL"
2170.0595703125,2170.0595703125,2145.39990234375,2170.0595703125,43086,"2007-04-02","EXCL"
2145.39990234375,2342.67797851562,2145.39990234375,2318.01831054688,424780,"2007-04-03","EXCL"
2342.67797851562,2367.337890625,2293.35864257812,2342.67797851562,2392560,"2007-04-04","EXCL"
2318.01831054688,2367.337890625,2318.01831054688,2318.01831054688,191607,"2007-04-05","EXCL"
2318.01831054688,2391.99755859375,2219.37915039062,2318.01831054688,198197,"2007-04-09","EXCL"
2342.67797851562,2367.337890625,2318.01831054688,2342.67797851562,121148,"2007-04-10","EXCL"
2391.99755859375,2391.99755859375,2342.67797851562,2391.99755859375,34975,"2007-04-11","EXCL"
2342.67797851562,2367.337890625,2318.01831054688,2342.67797851562,45113,"2007-04-12","EXCL"
2367.337890625,2391.99755859375,2318.01831054688,2367.337890625,189073,"2007-04-13","EXCL"
2367.337890625,2367.337890625,2318.01831054688,2367.337890625,28386,"2007-04-16","EXCL"
2342.67797851562,2367.337890625,2293.35864257812,2342.67797851562,9124,"2007-04-17","EXCL"
2293.35864257812,2367.337890625,2293.35864257812,2293.35864257812,24331,"2007-04-18","EXCL"
2367.337890625,2367.337890625,2268.69873046875,2367.337890625,31934,"2007-04-19","EXCL"
2367.337890625,2441.31713867188,2367.337890625,2391.99755859375,463305,"2007-04-20","EXCL"
2367.337890625,2367.337890625,2293.35864257812,2367.337890625,12165,"2007-04-23","EXCL"
2391.99755859375,2391.99755859375,2367.337890625,2391.99755859375,14700,"2007-04-24","EXCL"
2293.35864257812,2367.337890625,2293.35864257812,2293.35864257812,11658,"2007-04-25","EXCL"
2318.01831054688,2367.337890625,2318.01831054688,2318.01831054688,27372,"2007-04-26","EXCL"
2293.35864257812,2318.01831054688,2293.35864257812,2293.35864257812,41565,"2007-04-27","EXCL"
2342.67797851562,2342.67797851562,2318.01831054688,2342.67797851562,8110,"2007-04-30","EXCL"
2342.67797851562,2342.67797851562,2342.67797851562,2342.67797851562,19769,"2007-05-01","EXCL"
2342.67797851562,2416.65747070312,2342.67797851562,2342.67797851562,104927,"2007-05-02","EXCL"
2318.01831054688,2342.67797851562,2318.01831054688,2318.01831054688,24838,"2007-05-03","EXCL"
2293.35864257812,2318.01831054688,2293.35864257812,2293.35864257812,93269,"2007-05-04","EXCL"
2194.71948242188,2244.0390625,2194.71948242188,2194.71948242188,192621,"2007-05-07","EXCL"
2244.0390625,2244.0390625,2194.71948242188,2244.0390625,364460,"2007-05-08","EXCL"
2219.37915039062,2268.69873046875,2219.37915039062,2219.37915039062,102900,"2007-05-09","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,17741,"2007-05-10","EXCL"
2268.69873046875,2293.35864257812,2194.71948242188,2268.69873046875,1489267,"2007-05-11","EXCL"
2318.01831054688,2342.67797851562,2244.0390625,2318.01831054688,1849165,"2007-05-14","EXCL"
2342.67797851562,2367.337890625,2268.69873046875,2342.67797851562,29907,"2007-05-15","EXCL"
2367.337890625,2391.99755859375,2342.67797851562,2367.337890625,394367,"2007-05-16","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,56772,"2007-05-21","EXCL"
2268.69873046875,2268.69873046875,2268.69873046875,2268.69873046875,8110,"2007-05-22","EXCL"
2293.35864257812,2318.01831054688,2268.69873046875,2293.35864257812,7603,"2007-05-23","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,11658,"2007-05-24","EXCL"
2219.37915039062,2268.69873046875,2219.37915039062,2219.37915039062,25851,"2007-05-25","EXCL"
2244.0390625,2244.0390625,2219.37915039062,2244.0390625,3548,"2007-05-28","EXCL"
2219.37915039062,2391.99755859375,2194.71948242188,2367.337890625,185524,"2007-05-29","EXCL"
2268.69873046875,2268.69873046875,2268.69873046875,2268.69873046875,2534,"2007-05-30","EXCL"
2318.01831054688,2465.97680664062,2318.01831054688,2367.337890625,274738,"2007-05-31","EXCL"
2268.69873046875,2441.31713867188,2268.69873046875,2268.69873046875,114052,"2007-06-04","EXCL"
2293.35864257812,2318.01831054688,2293.35864257812,2318.01831054688,30413,"2007-06-05","EXCL"
2318.01831054688,2318.01831054688,2293.35864257812,2318.01831054688,12165,"2007-06-06","EXCL"
2268.69873046875,2318.01831054688,2219.37915039062,2268.69873046875,6589,"2007-06-07","EXCL"
2244.0390625,2268.69873046875,2219.37915039062,2219.37915039062,17741,"2007-06-08","EXCL"
2219.37915039062,2244.0390625,2219.37915039062,2219.37915039062,25851,"2007-06-11","EXCL"
2244.0390625,2268.69873046875,2219.37915039062,2244.0390625,2534,"2007-06-12","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,5068,"2007-06-13","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,20275,"2007-06-14","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,3041,"2007-06-15","EXCL"
2194.71948242188,2194.71948242188,2170.0595703125,2194.71948242188,2027,"2007-06-18","EXCL"
2219.37915039062,2219.37915039062,2194.71948242188,2219.37915039062,18248,"2007-06-19","EXCL"
2194.71948242188,2194.71948242188,2170.0595703125,2194.71948242188,29400,"2007-06-20","EXCL"
2194.71948242188,2194.71948242188,2194.71948242188,2194.71948242188,3,"2007-06-21","EXCL"
2194.71948242188,2194.71948242188,2170.0595703125,2194.71948242188,18755,"2007-06-22","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,2534,"2007-06-25","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,29400,"2007-06-26","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,1013,"2007-06-27","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3,"2007-06-28","EXCL"
2170.0595703125,2120.740234375,2120.740234375,2120.740234375,2534,"2007-06-29","EXCL"
2120.740234375,2120.740234375,2120.740234375,2120.740234375,0,"2007-07-02","EXCL"
2120.740234375,2120.740234375,2120.740234375,2120.740234375,10644,"2007-07-03","EXCL"
2120.740234375,2170.0595703125,2120.740234375,2120.740234375,24838,"2007-07-04","EXCL"
2096.08032226562,2120.740234375,2096.08032226562,2096.08032226562,5575,"2007-07-05","EXCL"
2096.08032226562,2096.08032226562,2096.08032226562,2096.08032226562,3,"2007-07-06","EXCL"
2120.740234375,2120.740234375,2120.740234375,2120.740234375,1520,"2007-07-09","EXCL"
2120.740234375,2120.740234375,2120.740234375,2120.740234375,5068,"2007-07-10","EXCL"
2145.39990234375,2170.0595703125,2120.740234375,2145.39990234375,61841,"2007-07-11","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,40551,"2007-07-12","EXCL"
2170.0595703125,2194.71948242188,2170.0595703125,2170.0595703125,62348,"2007-07-13","EXCL"
2219.37915039062,2293.35864257812,2219.37915039062,2219.37915039062,174879,"2007-07-16","EXCL"
2170.0595703125,2293.35864257812,2170.0595703125,2293.35864257812,27879,"2007-07-17","EXCL"
2219.37915039062,2244.0390625,2219.37915039062,2219.37915039062,42072,"2007-07-18","EXCL"
2244.0390625,2244.0390625,2219.37915039062,2244.0390625,30413,"2007-07-19","EXCL"
2268.69873046875,2268.69873046875,2268.69873046875,2268.69873046875,6082,"2007-07-20","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,2027,"2007-07-23","EXCL"
2219.37915039062,2219.37915039062,2219.37915039062,2219.37915039062,48155,"2007-07-24","EXCL"
2219.37915039062,2219.37915039062,2194.71948242188,2219.37915039062,50689,"2007-07-25","EXCL"
2219.37915039062,2219.37915039062,2194.71948242188,2194.71948242188,67924,"2007-07-26","EXCL"
2194.71948242188,2219.37915039062,2170.0595703125,2194.71948242188,89721,"2007-07-27","EXCL"
2170.0595703125,2219.37915039062,2170.0595703125,2194.71948242188,131793,"2007-07-30","EXCL"
2219.37915039062,2367.337890625,2219.37915039062,2367.337890625,305659,"2007-07-31","EXCL"
2219.37915039062,2318.01831054688,2170.0595703125,2219.37915039062,506898,"2007-08-01","EXCL"
2318.01831054688,2318.01831054688,2219.37915039062,2318.01831054688,29400,"2007-08-02","EXCL"
2367.337890625,2367.337890625,2244.0390625,2367.337890625,180455,"2007-08-03","EXCL"
2367.337890625,2416.65747070312,2071.42065429688,2096.08032226562,4837332,"2007-08-06","EXCL"
2071.42065429688,2120.740234375,1972.78149414062,2071.42065429688,215938,"2007-08-07","EXCL"
2219.37915039062,2219.37915039062,2046.76086425781,2219.37915039062,243311,"2007-08-08","EXCL"
2194.71948242188,2318.01831054688,2145.39990234375,2194.71948242188,613854,"2007-08-09","EXCL"
2071.42065429688,2194.71948242188,2071.42065429688,2194.71948242188,20782,"2007-08-10","EXCL"
2219.37915039062,2293.35864257812,2194.71948242188,2219.37915039062,2796052,"2007-08-13","EXCL"
2170.0595703125,2170.0595703125,2071.42065429688,2170.0595703125,79583,"2007-08-14","EXCL"
1972.78149414062,2046.76086425781,1972.78149414062,1972.78149414062,271190,"2007-08-15","EXCL"
1923.46203613281,1923.46203613281,1775.50341796875,1775.50341796875,39538,"2007-08-16","EXCL"
1874.14245605469,2071.42065429688,1805.09509277344,2071.42065429688,363446,"2007-08-20","EXCL"
2071.42065429688,2071.42065429688,1874.14245605469,2071.42065429688,46127,"2007-08-21","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,7096,"2007-08-22","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,6082,"2007-08-23","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,7096,"2007-08-24","EXCL"
2046.76086425781,2046.76086425781,1972.78149414062,2046.76086425781,12672,"2007-08-27","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,1520,"2007-08-28","EXCL"
1997.44128417969,1997.44128417969,1923.46203613281,1997.44128417969,15206,"2007-08-29","EXCL"
1923.46203613281,2071.42065429688,1923.46203613281,2046.76086425781,16220,"2007-08-30","EXCL"
1997.44128417969,2022.10107421875,1972.78149414062,1997.44128417969,32441,"2007-08-31","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,2534,"2007-09-03","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,2534,"2007-09-04","EXCL"
1948.12170410156,1972.78149414062,1948.12170410156,1948.12170410156,18755,"2007-09-05","EXCL"
1923.46203613281,2022.10107421875,1923.46203613281,2022.10107421875,6082,"2007-09-06","EXCL"
2022.10107421875,2071.42065429688,2022.10107421875,2022.10107421875,19769,"2007-09-07","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,55758,"2007-09-10","EXCL"
1997.44128417969,1997.44128417969,1972.78149414062,1997.44128417969,5068,"2007-09-11","EXCL"
1972.78149414062,1997.44128417969,1972.78149414062,1972.78149414062,35482,"2007-09-12","EXCL"
1997.44128417969,1997.44128417969,1972.78149414062,1997.44128417969,21289,"2007-09-13","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,16220,"2007-09-14","EXCL"
1997.44128417969,1997.44128417969,1972.78149414062,1997.44128417969,20275,"2007-09-17","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,3,"2007-09-18","EXCL"
2022.10107421875,2071.42065429688,1972.78149414062,2022.10107421875,62855,"2007-09-19","EXCL"
2022.10107421875,2022.10107421875,1972.78149414062,1972.78149414062,75527,"2007-09-20","EXCL"
1972.78149414062,2022.10107421875,1972.78149414062,1972.78149414062,40551,"2007-09-21","EXCL"
2046.76086425781,2046.76086425781,1997.44128417969,2022.10107421875,157645,"2007-09-24","EXCL"
2022.10107421875,2046.76086425781,1997.44128417969,2022.10107421875,33455,"2007-09-25","EXCL"
2022.10107421875,2046.76086425781,1997.44128417969,2022.10107421875,4055,"2007-09-26","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,8110,"2007-09-27","EXCL"
2046.76086425781,2071.42065429688,2022.10107421875,2046.76086425781,71472,"2007-09-28","EXCL"
2046.76086425781,2071.42065429688,2046.76086425781,2046.76086425781,30920,"2007-10-01","EXCL"
2046.76086425781,2071.42065429688,2046.76086425781,2046.76086425781,133314,"2007-10-02","EXCL"
2022.10107421875,2022.10107421875,1972.78149414062,2022.10107421875,36496,"2007-10-03","EXCL"
2022.10107421875,2046.76086425781,2022.10107421875,2022.10107421875,22810,"2007-10-04","EXCL"
2022.10107421875,2022.10107421875,1997.44128417969,2022.10107421875,16220,"2007-10-05","EXCL"
1997.44128417969,1997.44128417969,1972.78149414062,1997.44128417969,12165,"2007-10-08","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,5068,"2007-10-09","EXCL"
2022.10107421875,2071.42065429688,2022.10107421875,2022.10107421875,27372,"2007-10-10","EXCL"
2022.10107421875,2046.76086425781,2022.10107421875,2022.10107421875,21289,"2007-10-11","EXCL"
2046.76086425781,2046.76086425781,2022.10107421875,2046.76086425781,49676,"2007-10-17","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,5068,"2007-10-18","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,14700,"2007-10-19","EXCL"
1923.46203613281,1923.46203613281,1923.46203613281,1923.46203613281,1013,"2007-10-22","EXCL"
1923.46203613281,1923.46203613281,1923.46203613281,1923.46203613281,1,"2007-10-23","EXCL"
2012.23718261719,2022.10107421875,1972.78149414062,2012.23718261719,71472,"2007-10-24","EXCL"
2071.42065429688,2071.42065429688,2022.10107421875,2071.42065429688,48662,"2007-10-25","EXCL"
1923.46203613281,2071.42065429688,1923.46203613281,2046.76086425781,49169,"2007-10-26","EXCL"
2022.10107421875,2046.76086425781,1997.44128417969,2022.10107421875,34469,"2007-10-29","EXCL"
2022.10107421875,1997.44128417969,1997.44128417969,1997.44128417969,3548,"2007-10-30","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,30413,"2007-10-31","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,10644,"2007-11-01","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,32441,"2007-11-02","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,5068,"2007-11-05","EXCL"
1972.78149414062,1997.44128417969,1972.78149414062,1972.78149414062,60827,"2007-11-06","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,5068,"2007-11-07","EXCL"
1898.80224609375,1923.46203613281,1874.14245605469,1898.80224609375,84652,"2007-11-08","EXCL"
1923.46203613281,1923.46203613281,1923.46203613281,1923.46203613281,20275,"2007-11-09","EXCL"
1953.0537109375,1953.0537109375,1923.46203613281,1923.46203613281,61841,"2007-11-12","EXCL"
1874.14245605469,1982.64538574219,1874.14245605469,1982.64538574219,107462,"2007-11-13","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,15206,"2007-11-14","EXCL"
1972.78149414062,1997.44128417969,1972.78149414062,1972.78149414062,58800,"2007-11-15","EXCL"
1948.12170410156,1972.78149414062,1948.12170410156,1972.78149414062,41565,"2007-11-16","EXCL"
1972.78149414062,1948.12170410156,1948.12170410156,1948.12170410156,33455,"2007-11-19","EXCL"
1948.12170410156,1992.50939941406,1933.32592773438,1933.32592773438,6589,"2007-11-20","EXCL"
1923.46203613281,1972.78149414062,1923.46203613281,1923.46203613281,84145,"2007-11-21","EXCL"
1903.73413085938,1923.46203613281,1903.73413085938,1903.73413085938,7096,"2007-11-22","EXCL"
1893.87023925781,1943.18981933594,1893.87023925781,1893.87023925781,43593,"2007-11-23","EXCL"
1893.87023925781,1953.0537109375,1893.87023925781,1943.18981933594,40551,"2007-11-26","EXCL"
1953.0537109375,1953.0537109375,1923.46203613281,1953.0537109375,25344,"2007-11-27","EXCL"
1953.0537109375,1953.0537109375,1953.0537109375,1953.0537109375,3,"2007-11-28","EXCL"
1982.64538574219,1992.50939941406,1923.46203613281,1982.64538574219,43593,"2007-11-29","EXCL"
1898.80224609375,1923.46203613281,1898.80224609375,1898.80224609375,13179,"2007-11-30","EXCL"
1923.46203613281,1923.46203613281,1874.14245605469,1923.46203613281,27372,"2007-12-03","EXCL"
1923.46203613281,1962.91760253906,1923.46203613281,1923.46203613281,60320,"2007-12-04","EXCL"
1943.18981933594,1972.78149414062,1943.18981933594,1943.18981933594,7603,"2007-12-05","EXCL"
1953.0537109375,2012.23718261719,1923.46203613281,1953.0537109375,186538,"2007-12-06","EXCL"
2002.37329101562,2002.37329101562,1972.78149414062,2002.37329101562,1013,"2007-12-07","EXCL"
2022.10107421875,2071.42065429688,1997.44128417969,2022.10107421875,79076,"2007-12-10","EXCL"
2071.42065429688,2391.99755859375,2046.76086425781,2268.69873046875,811544,"2007-12-11","EXCL"
2465.97680664062,2934.51245117188,2416.65747070312,2663.25512695312,4672590,"2007-12-12","EXCL"
2860.533203125,2860.533203125,2416.65747070312,2441.31713867188,1626130,"2007-12-13","EXCL"
2441.31713867188,2515.29638671875,2219.37915039062,2441.31713867188,193635,"2007-12-14","EXCL"
2219.37915039062,2441.31713867188,2194.71948242188,2219.37915039062,478005,"2007-12-17","EXCL"
2244.0390625,2318.01831054688,2194.71948242188,2219.37915039062,148014,"2007-12-18","EXCL"
2194.71948242188,2293.35864257812,2145.39990234375,2194.71948242188,692930,"2007-12-19","EXCL"
2219.37915039062,2244.0390625,2194.71948242188,2194.71948242188,42579,"2007-12-26","EXCL"
2194.71948242188,2170.0595703125,2120.740234375,2120.740234375,5575,"2007-12-27","EXCL"
2120.740234375,2145.39990234375,2145.39990234375,2145.39990234375,56265,"2007-12-28","EXCL"
2145.39990234375,2145.39990234375,2145.39990234375,2145.39990234375,0,"2007-12-31","EXCL"
2120.740234375,2120.740234375,2071.42065429688,2120.740234375,2534,"2008-01-02","EXCL"
2022.10107421875,2096.08032226562,2022.10107421875,2022.10107421875,86172,"2008-01-03","EXCL"
1997.44128417969,2022.10107421875,1972.78149414062,1997.44128417969,87186,"2008-01-04","EXCL"
1997.44128417969,2244.0390625,1997.44128417969,2120.740234375,154604,"2008-01-07","EXCL"
2120.740234375,2194.71948242188,2096.08032226562,2120.740234375,30413,"2008-01-08","EXCL"
2096.08032226562,2170.0595703125,2071.42065429688,2096.08032226562,89721,"2008-01-09","EXCL"
2046.76086425781,2170.0595703125,2046.76086425781,2046.76086425781,113038,"2008-01-14","EXCL"
1972.78149414062,2096.08032226562,1972.78149414062,1972.78149414062,579891,"2008-01-15","EXCL"
1898.80224609375,1948.12170410156,1874.14245605469,1898.80224609375,63362,"2008-01-16","EXCL"
1943.18981933594,1972.78149414062,1903.73413085938,1943.18981933594,51196,"2008-01-17","EXCL"
1933.32592773438,1943.18981933594,1923.46203613281,1933.32592773438,19262,"2008-01-18","EXCL"
1854.41467285156,1933.32592773438,1854.41467285156,1854.41467285156,113545,"2008-01-21","EXCL"
1736.04772949219,1805.09509277344,1736.04772949219,1736.04772949219,247873,"2008-01-22","EXCL"
1785.36730957031,1824.82287597656,1755.77551269531,1785.36730957031,61841,"2008-01-23","EXCL"
1775.50341796875,1775.50341796875,1775.50341796875,1775.50341796875,13686,"2008-01-24","EXCL"
1706.4560546875,1884.00634765625,1696.59216308594,1795.23120117188,67924,"2008-01-25","EXCL"
1913.59814453125,1913.59814453125,1795.23120117188,1805.09509277344,239256,"2008-01-28","EXCL"
1824.82287597656,1874.14245605469,1824.82287597656,1824.82287597656,90734,"2008-01-29","EXCL"
1775.50341796875,1854.41467285156,1696.59216308594,1775.50341796875,127738,"2008-01-30","EXCL"
1736.04772949219,1795.23120117188,1736.04772949219,1736.04772949219,24331,"2008-01-31","EXCL"
1775.50341796875,1775.50341796875,1726.18383789062,1775.50341796875,99352,"2008-02-01","EXCL"
1785.36730957031,1844.55078125,1726.18383789062,1785.36730957031,314783,"2008-02-04","EXCL"
1775.50341796875,1844.55078125,1775.50341796875,1775.50341796875,268149,"2008-02-05","EXCL"
1676.8642578125,1805.09509277344,1676.8642578125,1775.50341796875,148014,"2008-02-06","EXCL"
1805.09509277344,1834.68676757812,1775.50341796875,1805.09509277344,241283,"2008-02-11","EXCL"
1795.23120117188,1824.82287597656,1795.23120117188,1795.23120117188,101379,"2008-02-12","EXCL"
1834.68676757812,1834.68676757812,1795.23120117188,1834.68676757812,58800,"2008-02-13","EXCL"
1814.958984375,1864.27856445312,1805.09509277344,1814.958984375,84145,"2008-02-14","EXCL"
1795.23120117188,1834.68676757812,1795.23120117188,1834.68676757812,48662,"2008-02-15","EXCL"
1805.09509277344,1834.68676757812,1795.23120117188,1805.09509277344,118107,"2008-02-18","EXCL"
1805.09509277344,1814.958984375,1795.23120117188,1805.09509277344,12672,"2008-02-19","EXCL"
1844.55078125,1864.27856445312,1775.50341796875,1844.55078125,243311,"2008-02-20","EXCL"
1923.46203613281,1923.46203613281,1874.14245605469,1923.46203613281,148014,"2008-02-21","EXCL"
1933.32592773438,1943.18981933594,1824.82287597656,1933.32592773438,71472,"2008-02-22","EXCL"
1953.0537109375,1962.91760253906,1893.87023925781,1953.0537109375,213911,"2008-02-25","EXCL"
1923.46203613281,1953.0537109375,1913.59814453125,1923.46203613281,33962,"2008-02-26","EXCL"
2041.82885742188,2219.37915039062,1962.91760253906,2041.82885742188,254463,"2008-02-27","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,6082,"2008-02-28","EXCL"
1997.44128417969,2046.76086425781,1972.78149414062,1997.44128417969,11151,"2008-02-29","EXCL"
2022.10107421875,2046.76086425781,1948.12170410156,2022.10107421875,301097,"2008-03-03","EXCL"
1997.44128417969,1997.44128417969,1923.46203613281,1997.44128417969,113038,"2008-03-04","EXCL"
1972.78149414062,2022.10107421875,1948.12170410156,1972.78149414062,63362,"2008-03-05","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,1997.44128417969,32948,"2008-03-06","EXCL"
1972.78149414062,2022.10107421875,1972.78149414062,1972.78149414062,100872,"2008-03-10","EXCL"
1997.44128417969,1997.44128417969,1923.46203613281,1997.44128417969,125710,"2008-03-11","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,23824,"2008-03-12","EXCL"
1948.12170410156,2046.76086425781,1948.12170410156,1948.12170410156,102900,"2008-03-13","EXCL"
1953.0537109375,1972.78149414062,1953.0537109375,1953.0537109375,193128,"2008-03-14","EXCL"
1913.59814453125,2051.69287109375,1834.68676757812,1972.78149414062,936241,"2008-03-17","EXCL"
1972.78149414062,1972.78149414062,1923.46203613281,1972.78149414062,57786,"2008-03-18","EXCL"
1923.46203613281,1948.12170410156,1923.46203613281,1948.12170410156,20782,"2008-03-19","EXCL"
1903.73413085938,1913.59814453125,1903.73413085938,1903.73413085938,10644,"2008-03-24","EXCL"
1923.46203613281,2258.8349609375,1903.73413085938,2022.10107421875,419711,"2008-03-25","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,30413,"2008-03-26","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,231145,"2008-03-27","EXCL"
2022.10107421875,2096.08032226562,1948.12170410156,2022.10107421875,306166,"2008-03-28","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,3041,"2008-03-31","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,2,"2008-04-01","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,2,"2008-04-02","EXCL"
1972.78149414062,2022.10107421875,1972.78149414062,1972.78149414062,128245,"2008-04-03","EXCL"
2022.10107421875,2022.10107421875,1923.46203613281,2022.10107421875,350773,"2008-04-04","EXCL"
2022.10107421875,2022.10107421875,1972.78149414062,1972.78149414062,119121,"2008-04-07","EXCL"
1972.78149414062,2022.10107421875,1972.78149414062,1972.78149414062,70965,"2008-04-08","EXCL"
2046.76086425781,2071.42065429688,1972.78149414062,2046.76086425781,126724,"2008-04-09","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,25851,"2008-04-10","EXCL"
2022.10107421875,2071.42065429688,2022.10107421875,2022.10107421875,118107,"2008-04-11","EXCL"
1972.78149414062,1997.44128417969,1972.78149414062,1972.78149414062,12672,"2008-04-14","EXCL"
2022.10107421875,2046.76086425781,2022.10107421875,2022.10107421875,25851,"2008-04-15","EXCL"
2046.76086425781,2145.39990234375,2046.76086425781,2046.76086425781,1036100,"2008-04-16","EXCL"
2046.76086425781,2046.76086425781,2046.76086425781,2046.76086425781,3,"2008-04-17","EXCL"
1972.78149414062,2022.10107421875,1972.78149414062,1972.78149414062,20275,"2008-04-18","EXCL"
2096.08032226562,2096.08032226562,1997.44128417969,2096.08032226562,64883,"2008-04-21","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,6082,"2008-04-22","EXCL"
2022.10107421875,2170.0595703125,2022.10107421875,2145.39990234375,131286,"2008-04-23","EXCL"
2145.39990234375,2170.0595703125,2096.08032226562,2145.39990234375,106955,"2008-04-24","EXCL"
2022.10107421875,2145.39990234375,2022.10107421875,2145.39990234375,13686,"2008-04-25","EXCL"
2046.76086425781,2071.42065429688,2046.76086425781,2046.76086425781,30413,"2008-04-28","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,1013,"2008-04-29","EXCL"
2046.76086425781,2046.76086425781,2022.10107421875,2022.10107421875,5575,"2008-04-30","EXCL"
1997.44128417969,2022.10107421875,1997.44128417969,2022.10107421875,9631,"2008-05-05","EXCL"
2071.42065429688,2120.740234375,2071.42065429688,2071.42065429688,31427,"2008-05-06","EXCL"
2071.42065429688,2071.42065429688,2071.42065429688,2071.42065429688,506,"2008-05-07","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,5068,"2008-05-08","EXCL"
2022.10107421875,2120.740234375,2022.10107421875,2071.42065429688,200224,"2008-05-09","EXCL"
2046.76086425781,2120.740234375,2046.76086425781,2096.08032226562,113038,"2008-05-12","EXCL"
2046.76086425781,2120.740234375,2022.10107421875,2096.08032226562,222021,"2008-05-13","EXCL"
2071.42065429688,2120.740234375,2046.76086425781,2071.42065429688,604223,"2008-05-14","EXCL"
2046.76086425781,2145.39990234375,2046.76086425781,2071.42065429688,793803,"2008-05-15","EXCL"
2071.42065429688,2071.42065429688,2071.42065429688,2071.42065429688,40551,"2008-05-16","EXCL"
1972.78149414062,2046.76086425781,1972.78149414062,2046.76086425781,116079,"2008-05-21","EXCL"
2071.42065429688,2120.740234375,1972.78149414062,1972.78149414062,1538436,"2008-05-22","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,542381,"2008-05-23","EXCL"
2046.76086425781,2096.08032226562,1997.44128417969,2022.10107421875,645281,"2008-05-26","EXCL"
2071.42065429688,2071.42065429688,1972.78149414062,1997.44128417969,826751,"2008-05-27","EXCL"
2046.76086425781,2120.740234375,1997.44128417969,2022.10107421875,2069666,"2008-05-28","EXCL"
2046.76086425781,2120.740234375,2022.10107421875,2022.10107421875,1999207,"2008-05-29","EXCL"
2046.76086425781,2145.39990234375,2046.76086425781,2096.08032226562,1112135,"2008-05-30","EXCL"
2145.39990234375,2367.337890625,2096.08032226562,2244.0390625,1133931,"2008-06-02","EXCL"
2219.37915039062,2244.0390625,2170.0595703125,2219.37915039062,26358,"2008-06-03","EXCL"
2194.71948242188,2219.37915039062,2145.39990234375,2194.71948242188,51703,"2008-06-04","EXCL"
2170.0595703125,2268.69873046875,2120.740234375,2170.0595703125,799885,"2008-06-05","EXCL"
2244.0390625,2268.69873046875,2194.71948242188,2244.0390625,129259,"2008-06-06","EXCL"
2120.740234375,2170.0595703125,2120.740234375,2120.740234375,231652,"2008-06-09","EXCL"
2120.740234375,2120.740234375,2096.08032226562,2096.08032226562,150041,"2008-06-10","EXCL"
2046.76086425781,2120.740234375,2046.76086425781,2046.76086425781,245845,"2008-06-11","EXCL"
2046.76086425781,2120.740234375,1997.44128417969,2046.76086425781,598140,"2008-06-12","EXCL"
2022.10107421875,2022.10107421875,2022.10107421875,2022.10107421875,708137,"2008-06-13","EXCL"
2145.39990234375,2194.71948242188,2046.76086425781,2145.39990234375,100872,"2008-06-16","EXCL"
2219.37915039062,2268.69873046875,2145.39990234375,2219.37915039062,802420,"2008-06-17","EXCL"
2170.0595703125,2194.71948242188,2170.0595703125,2170.0595703125,15713,"2008-06-18","EXCL"
2219.37915039062,2268.69873046875,2194.71948242188,2219.37915039062,327963,"2008-06-19","EXCL"
2194.71948242188,2318.01831054688,2170.0595703125,2194.71948242188,541367,"2008-06-20","EXCL"
2194.71948242188,2219.37915039062,2194.71948242188,2194.71948242188,25344,"2008-06-23","EXCL"
2194.71948242188,2244.0390625,2096.08032226562,2194.71948242188,100365,"2008-06-24","EXCL"
2219.37915039062,2219.37915039062,2170.0595703125,2219.37915039062,45620,"2008-06-25","EXCL"
2145.39990234375,2219.37915039062,2145.39990234375,2145.39990234375,150041,"2008-06-26","EXCL"
2145.39990234375,2145.39990234375,2145.39990234375,2145.39990234375,2027,"2008-06-27","EXCL"
2145.39990234375,2194.71948242188,2145.39990234375,2145.39990234375,30413,"2008-06-30","EXCL"
2145.39990234375,2170.0595703125,2145.39990234375,2145.39990234375,5575,"2008-07-01","EXCL"
2170.0595703125,2170.0595703125,2145.39990234375,2170.0595703125,26865,"2008-07-02","EXCL"
2096.08032226562,2145.39990234375,2096.08032226562,2096.08032226562,22810,"2008-07-03","EXCL"
2120.740234375,2145.39990234375,2096.08032226562,2120.740234375,67924,"2008-07-04","EXCL"
2120.740234375,2120.740234375,2071.42065429688,2120.740234375,29400,"2008-07-07","EXCL"
2071.42065429688,2120.740234375,2071.42065429688,2071.42065429688,56265,"2008-07-08","EXCL"
2120.740234375,2120.740234375,2071.42065429688,2120.740234375,42579,"2008-07-09","EXCL"
2096.08032226562,2096.08032226562,2096.08032226562,2096.08032226562,367501,"2008-07-10","EXCL"
2096.08032226562,2096.08032226562,2096.08032226562,2096.08032226562,50689,"2008-07-11","EXCL"
2096.08032226562,2096.08032226562,2096.08032226562,2096.08032226562,35989,"2008-07-14","EXCL"
2071.42065429688,2071.42065429688,2071.42065429688,2071.42065429688,43086,"2008-07-15","EXCL"
2071.42065429688,2071.42065429688,2071.42065429688,2071.42065429688,2027,"2008-07-16","EXCL"
2046.76086425781,2071.42065429688,2046.76086425781,2046.76086425781,120134,"2008-07-17","EXCL"
2096.08032226562,2096.08032226562,2022.10107421875,2096.08032226562,30920,"2008-07-18","EXCL"
2096.08032226562,2096.08032226562,2096.08032226562,2096.08032226562,34975,"2008-07-21","EXCL"
2071.42065429688,2071.42065429688,2071.42065429688,2071.42065429688,506,"2008-07-22","EXCL"
2170.0595703125,2170.0595703125,2096.08032226562,2170.0595703125,32948,"2008-07-23","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3,"2008-07-24","EXCL"
2145.39990234375,2145.39990234375,2145.39990234375,2145.39990234375,21796,"2008-07-25","EXCL"
2145.39990234375,2145.39990234375,2145.39990234375,2145.39990234375,3,"2008-07-28","EXCL"
2244.0390625,2318.01831054688,2145.39990234375,2244.0390625,487636,"2008-07-29","EXCL"
2293.35864257812,2318.01831054688,2219.37915039062,2293.35864257812,273725,"2008-07-31","EXCL"
2391.99755859375,2391.99755859375,2293.35864257812,2391.99755859375,223542,"2008-08-01","EXCL"
2367.337890625,2416.65747070312,2367.337890625,2367.337890625,135341,"2008-08-04","EXCL"
2391.99755859375,2441.31713867188,2367.337890625,2391.99755859375,112531,"2008-08-05","EXCL"
2391.99755859375,2515.29638671875,2391.99755859375,2515.29638671875,78062,"2008-08-06","EXCL"
2465.97680664062,2465.97680664062,2416.65747070312,2465.97680664062,49169,"2008-08-07","EXCL"
2465.97680664062,2465.97680664062,2465.97680664062,2465.97680664062,3,"2008-08-08","EXCL"
2465.97680664062,2465.97680664062,2391.99755859375,2465.97680664062,97831,"2008-08-11","EXCL"
2391.99755859375,2490.63671875,2367.337890625,2391.99755859375,241283,"2008-08-12","EXCL"
2416.65747070312,2416.65747070312,2367.337890625,2416.65747070312,24331,"2008-08-13","EXCL"
2416.65747070312,2416.65747070312,2367.337890625,2416.65747070312,2027,"2008-08-14","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,32441,"2008-08-15","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,2534,"2008-08-19","EXCL"
2441.31713867188,2441.31713867188,2367.337890625,2441.31713867188,7096,"2008-08-20","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,11151,"2008-08-21","EXCL"
2367.337890625,2416.65747070312,2367.337890625,2367.337890625,15206,"2008-08-22","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,12672,"2008-08-25","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,0,"2008-08-26","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,0,"2008-08-27","EXCL"
2416.65747070312,2416.65747070312,2416.65747070312,2416.65747070312,506,"2008-08-28","EXCL"
2416.65747070312,2416.65747070312,2416.65747070312,2416.65747070312,3,"2008-08-29","EXCL"
2416.65747070312,2416.65747070312,2416.65747070312,2416.65747070312,71979,"2008-09-01","EXCL"
2465.97680664062,2539.95629882812,2416.65747070312,2465.97680664062,35989,"2008-09-02","EXCL"
2515.29638671875,2515.29638671875,2465.97680664062,2515.29638671875,52717,"2008-09-03","EXCL"
2465.97680664062,2465.97680664062,2416.65747070312,2465.97680664062,39538,"2008-09-04","EXCL"
2465.97680664062,2465.97680664062,2391.99755859375,2465.97680664062,41565,"2008-09-05","EXCL"
2465.97680664062,2465.97680664062,2465.97680664062,2465.97680664062,2,"2008-09-08","EXCL"
2416.65747070312,2416.65747070312,2416.65747070312,2416.65747070312,63362,"2008-09-09","EXCL"
2367.337890625,2416.65747070312,2318.01831054688,2367.337890625,157138,"2008-09-10","EXCL"
2367.337890625,2367.337890625,2367.337890625,2367.337890625,38017,"2008-09-11","EXCL"
2416.65747070312,2416.65747070312,2268.69873046875,2268.69873046875,90734,"2008-09-12","EXCL"
2268.69873046875,2268.69873046875,2244.0390625,2268.69873046875,37003,"2008-09-15","EXCL"
2194.71948242188,2219.37915039062,2046.76086425781,2194.71948242188,117093,"2008-09-16","EXCL"
2170.0595703125,2268.69873046875,2170.0595703125,2170.0595703125,8617,"2008-09-17","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3,"2008-09-18","EXCL"
2367.337890625,2367.337890625,2046.76086425781,2046.76086425781,72993,"2008-09-19","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,3548,"2008-09-22","EXCL"
2170.0595703125,2170.0595703125,2170.0595703125,2170.0595703125,2,"2008-09-23","EXCL"
2170.0595703125,2170.0595703125,1997.44128417969,2022.10107421875,159166,"2008-09-24","EXCL"
1997.44128417969,2071.42065429688,1972.78149414062,1997.44128417969,34975,"2008-09-25","EXCL"
1997.44128417969,1997.44128417969,1997.44128417969,1997.44128417969,2,"2008-09-26","EXCL"
1824.82287597656,1874.14245605469,1676.8642578125,1824.82287597656,18248,"2008-10-06","EXCL"
1716.31994628906,1765.63952636719,1607.81689453125,1716.31994628906,47141,"2008-10-07","EXCL"
1430.2666015625,1647.27258300781,1430.2666015625,1647.27258300781,1013,"2008-10-08","EXCL"
1647.27258300781,1647.27258300781,1647.27258300781,1647.27258300781,0,"2008-10-09","EXCL"
1647.27258300781,1647.27258300781,1647.27258300781,1647.27258300781,0,"2008-10-10","EXCL"
1578.22521972656,1627.54479980469,1578.22521972656,1578.22521972656,6589,"2008-10-13","EXCL"
1627.54479980469,1706.4560546875,1578.22521972656,1627.54479980469,243311,"2008-10-14","EXCL"
1627.54479980469,1627.54479980469,1607.81689453125,1627.54479980469,10644,"2008-10-15","EXCL"
1627.54479980469,1627.54479980469,1479.58618164062,1479.58618164062,18755,"2008-10-16","EXCL"
1479.58618164062,1479.58618164062,1380.94702148438,1380.94702148438,12165,"2008-10-17","EXCL"
1380.94702148438,1390.81103515625,1282.30798339844,1282.30798339844,16220,"2008-10-20","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2008-10-21","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,506,"2008-10-22","EXCL"
1262.58020019531,1282.30798339844,1183.6689453125,1183.6689453125,2534,"2008-10-23","EXCL"
1075.16589355469,1075.16589355469,1065.30200195312,1065.30200195312,6589,"2008-10-24","EXCL"
966.662963867188,966.662963867188,966.662963867188,966.662963867188,3041,"2008-10-27","EXCL"
966.662963867188,966.662963867188,887.751708984375,887.751708984375,21289,"2008-10-28","EXCL"
976.52685546875,976.52685546875,798.976501464844,798.976501464844,18248,"2008-10-29","EXCL"
838.43212890625,838.43212890625,739.793090820312,838.43212890625,18248,"2008-10-30","EXCL"
838.43212890625,887.751708984375,838.43212890625,887.751708984375,159166,"2008-10-31","EXCL"
907.4794921875,956.799072265625,907.4794921875,956.799072265625,156124,"2008-11-03","EXCL"
956.799072265625,956.799072265625,937.071228027344,956.799072265625,100872,"2008-11-04","EXCL"
917.343383789062,1144.21325683594,917.343383789062,1085.02978515625,58800,"2008-11-05","EXCL"
986.390747070312,1183.6689453125,976.52685546875,986.390747070312,38524,"2008-11-06","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,41058,"2008-11-07","EXCL"
1085.02978515625,1085.02978515625,986.390747070312,986.390747070312,396901,"2008-11-10","EXCL"
986.390747070312,1006.11859130859,986.390747070312,986.390747070312,64883,"2008-11-11","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,2,"2008-11-12","EXCL"
907.4794921875,907.4794921875,907.4794921875,907.4794921875,26358,"2008-11-13","EXCL"
937.071228027344,937.071228027344,937.071228027344,937.071228027344,32441,"2008-11-14","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,1013,"2008-11-17","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,4055,"2008-11-18","EXCL"
946.935119628906,946.935119628906,887.751708984375,887.751708984375,21289,"2008-11-19","EXCL"
877.887756347656,877.887756347656,868.023864746094,877.887756347656,9124,"2008-11-20","EXCL"
877.887756347656,877.887756347656,877.887756347656,877.887756347656,17234,"2008-11-21","EXCL"
877.887756347656,877.887756347656,877.887756347656,877.887756347656,25344,"2008-11-24","EXCL"
877.887756347656,877.887756347656,877.887756347656,877.887756347656,10137,"2008-11-25","EXCL"
887.751708984375,887.751708984375,877.887756347656,887.751708984375,21289,"2008-11-26","EXCL"
868.023864746094,877.887756347656,808.840454101562,868.023864746094,68938,"2008-11-27","EXCL"
858.159973144531,858.159973144531,828.568237304688,828.568237304688,3041,"2008-11-28","EXCL"
887.751708984375,887.751708984375,838.43212890625,838.43212890625,3041,"2008-12-01","EXCL"
828.568237304688,838.43212890625,828.568237304688,828.568237304688,15206,"2008-12-02","EXCL"
828.568237304688,838.43212890625,828.568237304688,828.568237304688,63362,"2008-12-03","EXCL"
838.43212890625,838.43212890625,838.43212890625,838.43212890625,5068,"2008-12-04","EXCL"
838.43212890625,838.43212890625,838.43212890625,838.43212890625,3,"2008-12-05","EXCL"
838.43212890625,838.43212890625,838.43212890625,838.43212890625,3,"2008-12-09","EXCL"
887.751708984375,887.751708984375,877.887756347656,887.751708984375,16220,"2008-12-10","EXCL"
858.159973144531,956.799072265625,858.159973144531,956.799072265625,6589,"2008-12-11","EXCL"
877.887756347656,937.071228027344,877.887756347656,937.071228027344,2534,"2008-12-12","EXCL"
937.071228027344,937.071228027344,937.071228027344,937.071228027344,506,"2008-12-15","EXCL"
937.071228027344,937.071228027344,937.071228027344,937.071228027344,10644,"2008-12-16","EXCL"
937.071228027344,937.071228027344,887.751708984375,887.751708984375,6589,"2008-12-17","EXCL"
887.751708984375,887.751708984375,887.751708984375,887.751708984375,1,"2008-12-18","EXCL"
887.751708984375,887.751708984375,887.751708984375,887.751708984375,10137,"2008-12-19","EXCL"
887.751708984375,887.751708984375,887.751708984375,887.751708984375,7603,"2008-12-22","EXCL"
887.751708984375,887.751708984375,887.751708984375,887.751708984375,2,"2008-12-23","EXCL"
937.071228027344,937.071228027344,927.207336425781,937.071228027344,12165,"2008-12-24","EXCL"
937.071228027344,937.071228027344,937.071228027344,937.071228027344,3,"2008-12-30","EXCL"
937.071228027344,937.071228027344,937.071228027344,937.071228027344,0,"2008-12-31","EXCL"
868.023864746094,868.023864746094,868.023864746094,868.023864746094,4055,"2009-01-05","EXCL"
937.071228027344,1006.11859130859,937.071228027344,1006.11859130859,43593,"2009-01-06","EXCL"
986.390747070312,1144.21325683594,986.390747070312,986.390747070312,53731,"2009-01-07","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,2,"2009-01-08","EXCL"
986.390747070312,1085.02978515625,986.390747070312,1085.02978515625,25851,"2009-01-09","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2027,"2009-01-12","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,506,"2009-01-13","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,11151,"2009-01-14","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,1013,"2009-01-15","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,2,"2009-01-16","EXCL"
986.390747070312,1085.02978515625,986.390747070312,1085.02978515625,24331,"2009-01-19","EXCL"
986.390747070312,1085.02978515625,986.390747070312,1085.02978515625,20275,"2009-01-20","EXCL"
1035.71032714844,1085.02978515625,1035.71032714844,1035.71032714844,14700,"2009-01-21","EXCL"
1035.71032714844,1035.71032714844,1035.71032714844,1035.71032714844,2,"2009-01-22","EXCL"
1035.71032714844,1035.71032714844,1035.71032714844,1035.71032714844,1,"2009-01-23","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,506,"2009-01-27","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,20275,"2009-01-28","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,1013,"2009-01-29","EXCL"
1203.39672851562,1203.39672851562,1183.6689453125,1203.39672851562,7096,"2009-01-30","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,1013,"2009-02-02","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,3,"2009-02-03","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,1520,"2009-02-04","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,2,"2009-02-05","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,2,"2009-02-06","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,3,"2009-02-09","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,2,"2009-02-10","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,2,"2009-02-11","EXCL"
1134.34936523438,1134.34936523438,1134.34936523438,1134.34936523438,2,"2009-02-12","EXCL"
1104.75769042969,1104.75769042969,1104.75769042969,1104.75769042969,1013,"2009-02-13","EXCL"
1104.75769042969,1104.75769042969,1104.75769042969,1104.75769042969,2,"2009-02-16","EXCL"
1085.02978515625,1085.02978515625,1035.71032714844,1085.02978515625,8617,"2009-02-17","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-02-18","EXCL"
1035.71032714844,1045.57421875,1035.71032714844,1035.71032714844,3041,"2009-02-19","EXCL"
1035.71032714844,1035.71032714844,1035.71032714844,1035.71032714844,1,"2009-02-20","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,1013,"2009-02-23","EXCL"
986.390747070312,986.390747070312,986.390747070312,986.390747070312,11658,"2009-02-24","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,506,"2009-02-25","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-02-26","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,3,"2009-02-27","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-02","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-03","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-04","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,3,"2009-03-05","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,0,"2009-03-06","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,11151,"2009-03-10","EXCL"
1183.6689453125,1183.6689453125,1134.34936523438,1183.6689453125,15206,"2009-03-11","EXCL"
1183.6689453125,1183.6689453125,1134.34936523438,1183.6689453125,20275,"2009-03-12","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,3,"2009-03-13","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,2,"2009-03-16","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,2,"2009-03-17","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,2,"2009-03-18","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,0,"2009-03-19","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,0,"2009-03-20","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,0,"2009-03-23","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,0,"2009-03-24","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,1013,"2009-03-25","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-27","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-30","EXCL"
1085.02978515625,1085.02978515625,1085.02978515625,1085.02978515625,2,"2009-03-31","EXCL"
1242.85241699219,1242.85241699219,1183.6689453125,1242.85241699219,3548,"2009-04-01","EXCL"
1282.30798339844,1282.30798339844,1232.98840332031,1282.30798339844,5068,"2009-04-02","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,47648,"2009-04-03","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,34469,"2009-04-06","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-04-07","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-04-08","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,0,"2009-04-09","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,506,"2009-04-13","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,69445,"2009-04-14","EXCL"
1282.30798339844,1371.08312988281,1282.30798339844,1371.08312988281,4055,"2009-04-15","EXCL"
1282.30798339844,1331.62756347656,1282.30798339844,1282.30798339844,41565,"2009-04-16","EXCL"
1331.62756347656,1331.62756347656,1321.763671875,1321.763671875,16727,"2009-04-17","EXCL"
1282.30798339844,1311.89965820312,1282.30798339844,1282.30798339844,47648,"2009-04-20","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,3,"2009-04-22","EXCL"
1311.89965820312,1380.94702148438,1311.89965820312,1380.94702148438,28386,"2009-04-23","EXCL"
1371.08312988281,1371.08312988281,1183.6689453125,1183.6689453125,43593,"2009-04-24","EXCL"
1331.62756347656,1331.62756347656,1282.30798339844,1331.62756347656,15713,"2009-04-27","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-04-28","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-04-29","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-04-30","EXCL"
1321.763671875,1321.763671875,1321.763671875,1321.763671875,5068,"2009-05-01","EXCL"
1311.89965820312,1321.763671875,1252.71630859375,1311.89965820312,12672,"2009-05-04","EXCL"
1321.763671875,1321.763671875,1183.6689453125,1232.98840332031,13179,"2009-05-05","EXCL"
1321.763671875,1321.763671875,1321.763671875,1321.763671875,4055,"2009-05-06","EXCL"
1282.30798339844,1311.89965820312,1282.30798339844,1282.30798339844,7603,"2009-05-07","EXCL"
1302.03576660156,1302.03576660156,1292.171875,1302.03576660156,3041,"2009-05-08","EXCL"
1282.30798339844,1302.03576660156,1282.30798339844,1282.30798339844,9631,"2009-05-11","EXCL"
1292.171875,1292.171875,1282.30798339844,1292.171875,2027,"2009-05-12","EXCL"
1302.03576660156,1302.03576660156,1302.03576660156,1302.03576660156,4055,"2009-05-13","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,14700,"2009-05-14","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2534,"2009-05-15","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-05-18","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,506,"2009-05-19","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,1013,"2009-05-20","EXCL"
1183.6689453125,1183.6689453125,1183.6689453125,1183.6689453125,0,"2009-05-21","EXCL"
1242.85241699219,1242.85241699219,1223.12451171875,1242.85241699219,26358,"2009-05-22","EXCL"
1282.30798339844,1282.30798339844,1242.85241699219,1282.30798339844,9631,"2009-05-25","EXCL"
1282.30798339844,1282.30798339844,1242.85241699219,1282.30798339844,56265,"2009-05-26","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,4055,"2009-05-27","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-05-28","EXCL"
1331.62756347656,1331.62756347656,1282.30798339844,1331.62756347656,2534,"2009-05-29","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-06-01","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,12672,"2009-06-02","EXCL"
1232.98840332031,1232.98840332031,1232.98840332031,1232.98840332031,7603,"2009-06-03","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2534,"2009-06-04","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,1013,"2009-06-05","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,6589,"2009-06-08","EXCL"
1183.6689453125,1232.98840332031,1183.6689453125,1183.6689453125,19262,"2009-06-09","EXCL"
1203.39672851562,1272.44409179688,1203.39672851562,1272.44409179688,7603,"2009-06-10","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,2,"2009-06-11","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,1520,"2009-06-12","EXCL"
1282.30798339844,1282.30798339844,1183.6689453125,1183.6689453125,15206,"2009-06-15","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,5575,"2009-06-16","EXCL"
1193.53283691406,1232.98840332031,1193.53283691406,1193.53283691406,4055,"2009-06-17","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,5068,"2009-06-18","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-19","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-22","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-23","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-24","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-25","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-26","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-06-29","EXCL"
1232.98840332031,1262.58020019531,1232.98840332031,1232.98840332031,20782,"2009-06-30","EXCL"
1282.30798339844,1282.30798339844,1232.98840332031,1282.30798339844,12165,"2009-07-01","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,0,"2009-07-02","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,1013,"2009-07-03","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,506,"2009-07-06","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,2,"2009-07-07","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,0,"2009-07-08","EXCL"
1193.53283691406,1193.53283691406,1104.75769042969,1104.75769042969,8617,"2009-07-09","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,4562,"2009-07-10","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,2,"2009-07-13","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,506,"2009-07-14","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-15","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-16","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-17","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,0,"2009-07-20","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-21","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-22","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-23","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-24","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-27","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,2,"2009-07-28","EXCL"
1262.58020019531,1262.58020019531,1262.58020019531,1262.58020019531,0,"2009-07-29","EXCL"
1134.34936523438,1193.53283691406,1134.34936523438,1193.53283691406,4562,"2009-07-30","EXCL"
1193.53283691406,1193.53283691406,1193.53283691406,1193.53283691406,1520,"2009-07-31","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,3548,"2009-08-03","EXCL"
1183.6689453125,1193.53283691406,1183.6689453125,1183.6689453125,3548,"2009-08-04","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,4562,"2009-08-05","EXCL"
1380.94702148438,1380.94702148438,1380.94702148438,1380.94702148438,506,"2009-08-06","EXCL"
1361.21923828125,1361.21923828125,1282.30798339844,1282.30798339844,2534,"2009-08-07","EXCL"
1331.62756347656,1341.49145507812,1331.62756347656,1331.62756347656,14700,"2009-08-10","EXCL"
1351.35534667969,1361.21923828125,1351.35534667969,1351.35534667969,12165,"2009-08-11","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,37003,"2009-08-12","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,30413,"2009-08-13","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,3041,"2009-08-14","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-08-18","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,2,"2009-08-19","EXCL"
1331.62756347656,1331.62756347656,1292.171875,1331.62756347656,5068,"2009-08-20","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-08-21","EXCL"
1311.89965820312,1331.62756347656,1311.89965820312,1311.89965820312,11151,"2009-08-24","EXCL"
1282.30798339844,1311.89965820312,1282.30798339844,1282.30798339844,4562,"2009-08-25","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,1013,"2009-08-26","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,2,"2009-08-27","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,2,"2009-08-28","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,2,"2009-08-31","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,2,"2009-09-01","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,2,"2009-09-02","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,3,"2009-09-03","EXCL"
1292.171875,1292.171875,1292.171875,1292.171875,3,"2009-09-04","EXCL"
1302.03576660156,1380.94702148438,1302.03576660156,1302.03576660156,132300,"2009-09-07","EXCL"
1331.62756347656,1410.53881835938,1331.62756347656,1410.53881835938,47141,"2009-09-08","EXCL"
1380.94702148438,1410.53881835938,1380.94702148438,1380.94702148438,4562,"2009-09-09","EXCL"
1380.94702148438,1380.94702148438,1380.94702148438,1380.94702148438,2,"2009-09-10","EXCL"
1380.94702148438,1380.94702148438,1380.94702148438,1380.94702148438,2,"2009-09-11","EXCL"
1380.94702148438,1380.94702148438,1380.94702148438,1380.94702148438,3,"2009-09-14","EXCL"
1361.21923828125,1361.21923828125,1361.21923828125,1361.21923828125,6589,"2009-09-15","EXCL"
1361.21923828125,1361.21923828125,1361.21923828125,1361.21923828125,3,"2009-09-16","EXCL"
1361.21923828125,1361.21923828125,1361.21923828125,1361.21923828125,2027,"2009-09-17","EXCL"
1361.21923828125,1361.21923828125,1361.21923828125,1361.21923828125,0,"2009-09-24","EXCL"
1144.21325683594,1272.44409179688,1144.21325683594,1272.44409179688,9124,"2009-09-25","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,1,"2009-09-28","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,1,"2009-09-29","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,1,"2009-09-30","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,0,"2009-10-01","EXCL"
1272.44409179688,1272.44409179688,1272.44409179688,1272.44409179688,2534,"2009-10-02","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,1013,"2009-10-05","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-10-06","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2027,"2009-10-07","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,8110,"2009-10-08","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,0,"2009-10-09","EXCL"
1331.62756347656,1331.62756347656,1331.62756347656,1331.62756347656,2,"2009-10-12","EXCL"
1232.98840332031,1331.62756347656,1232.98840332031,1331.62756347656,4055,"2009-10-13","EXCL"
1380.94702148438,1430.2666015625,1380.94702148438,1380.94702148438,32948,"2009-10-14","EXCL"
1282.30798339844,1282.30798339844,1282.30798339844,1282.30798339844,506,"2009-10-15","EXCL"
1292.171875,1597.95300292969,1292.171875,1597.95300292969,83638,"2009-10-16","EXCL"
1903.73413085938,1972.78149414062,1834.68676757812,1903.73413085938,279807,"2009-10-19","EXCL"
1923.46203613281,2219.37915039062,1923.46203613281,2120.740234375,460263,"2009-10-20","EXCL"
2219.37915039062,2244.0390625,1972.78149414062,1997.44128417969,253956,"2009-10-21","EXCL"
1923.46203613281,1997.44128417969,1923.46203613281,1923.46203613281,12165,"2009-10-22","EXCL"
1923.46203613281,1923.46203613281,1775.50341796875,1775.50341796875,167276,"2009-10-23","EXCL"
1775.50341796875,1874.14245605469,1775.50341796875,1775.50341796875,86679,"2009-10-26","EXCL"
1775.50341796875,1814.958984375,1775.50341796875,1775.50341796875,17234,"2009-10-27","EXCL"
1657.13647460938,1676.8642578125,1578.22521972656,1657.13647460938,26358,"2009-10-28","EXCL"
1479.58618164062,1617.68090820312,1479.58618164062,1588.08911132812,12672,"2009-10-29","EXCL"
1627.54479980469,1627.54479980469,1617.68090820312,1627.54479980469,3041,"2009-10-30","EXCL"
1657.13647460938,2022.10107421875,1657.13647460938,1972.78149414062,30413,"2009-11-02","EXCL"
1972.78149414062,1972.78149414062,1824.82287597656,1824.82287597656,8617,"2009-11-03","EXCL"
1726.18383789062,1726.18383789062,1726.18383789062,1726.18383789062,3041,"2009-11-04","EXCL"
1755.77551269531,1824.82287597656,1726.18383789062,1755.77551269531,16727,"2009-11-05","EXCL"
1726.18383789062,1726.18383789062,1726.18383789062,1726.18383789062,2534,"2009-11-06","EXCL"
1834.68676757812,1834.68676757812,1805.09509277344,1834.68676757812,14193,"2009-11-09","EXCL"
1834.68676757812,1844.55078125,1834.68676757812,1834.68676757812,18755,"2009-11-10","EXCL"
1834.68676757812,1834.68676757812,1824.82287597656,1834.68676757812,3041,"2009-11-11","EXCL"
1834.68676757812,1834.68676757812,1834.68676757812,1834.68676757812,6589,"2009-11-12","EXCL"
1864.27856445312,1874.14245605469,1844.55078125,1864.27856445312,26358,"2009-11-13","EXCL"
1834.68676757812,1834.68676757812,1775.50341796875,1834.68676757812,51196,"2009-11-16","EXCL"
1834.68676757812,1972.78149414062,1834.68676757812,1943.18981933594,234694,"2009-11-17","EXCL"
1933.32592773438,1962.91760253906,1933.32592773438,1933.32592773438,66910,"2009-11-18","EXCL"
1893.87023925781,1933.32592773438,1893.87023925781,1893.87023925781,74514,"2009-11-19","EXCL"
1854.41467285156,1913.59814453125,1854.41467285156,1854.41467285156,87693,"2009-11-20","EXCL"
1844.55078125,1874.14245605469,1834.68676757812,1844.55078125,16220,"2009-11-23","EXCL"
1844.55078125,1844.55078125,1844.55078125,1844.55078125,9124,"2009-11-24","EXCL"
1854.41467285156,1854.41467285156,1844.55078125,1854.41467285156,16727,"2009-11-25","EXCL"
1854.41467285156,1854.41467285156,1854.41467285156,1854.41467285156,1013,"2009-11-26","EXCL"
1854.41467285156,1874.14245605469,1854.41467285156,1854.41467285156,51196,"2009-11-30","EXCL"
1874.14245605469,1903.73413085938,1874.14245605469,1874.14245605469,28386,"2009-12-01","EXCL"
1874.14245605469,1884.00634765625,1854.41467285156,1874.14245605469,113038,"2009-12-02","EXCL"
1874.14245605469,1884.00634765625,1854.41467285156,1874.14245605469,11151,"2009-12-03","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,1520,"2009-12-04","EXCL"
1874.14245605469,1874.14245605469,1854.41467285156,1874.14245605469,51703,"2009-12-07","EXCL"
1854.41467285156,1854.41467285156,1844.55078125,1844.55078125,5575,"2009-12-08","EXCL"
1844.55078125,1844.55078125,1844.55078125,1844.55078125,40044,"2009-12-09","EXCL"
1844.55078125,1844.55078125,1844.55078125,1844.55078125,2027,"2009-12-10","EXCL"
1844.55078125,1844.55078125,1844.55078125,1844.55078125,19262,"2009-12-11","EXCL"
1874.14245605469,1874.14245605469,1864.27856445312,1874.14245605469,5068,"2009-12-14","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,2,"2009-12-15","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,2,"2009-12-16","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,2,"2009-12-17","EXCL"
1824.82287597656,1824.82287597656,1775.50341796875,1824.82287597656,5068,"2009-12-21","EXCL"
1824.82287597656,1824.82287597656,1824.82287597656,1824.82287597656,2,"2009-12-22","EXCL"
1824.82287597656,1824.82287597656,1824.82287597656,1824.82287597656,1013,"2009-12-23","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,25851,"2009-12-28","EXCL"
1884.00634765625,1884.00634765625,1874.14245605469,1884.00634765625,45113,"2009-12-29","EXCL"
1903.73413085938,1903.73413085938,1884.00634765625,1903.73413085938,12165,"2009-12-30","EXCL"
1874.14245605469,1874.14245605469,1874.14245605469,1874.14245605469,8110,"2010-01-04","EXCL"
1972.78149414062,1972.78149414062,1893.87023925781,1972.78149414062,9124,"2010-01-05","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,28386,"2010-01-06","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,1520,"2010-01-07","EXCL"
1972.78149414062,1972.78149414062,1972.78149414062,1972.78149414062,89721,"2010-01-08","EXCL"
1972.78149414062,2367.337890625,1972.78149414062,2367.337890625,108983,"2010-01-11","EXCL"
2268.69873046875,2268.69873046875,2046.76086425781,2145.39990234375,16220,"2010-01-12","EXCL"
2170.0595703125,2293.35864257812,1923.46203613281,1923.46203613281,34975,"2010-01-13","EXCL"
2071.42065429688,2071.42065429688,1972.78149414062,2071.42065429688,17741,"2010-01-14","EXCL"
2071.42065429688,2219.37915039062,2071.42065429688,2219.37915039062,51703,"2010-01-15","EXCL"
2219.37915039062,2219.37915039062,1824.82287597656,1824.82287597656,53731,"2010-01-18","EXCL"
2022.10107421875,2268.69873046875,2022.10107421875,2244.0390625,132300,"2010-01-19","EXCL"
2268.69873046875,2441.31713867188,2170.0595703125,2416.65747070312,214924,"2010-01-20","EXCL"
2465.97680664062,2564.61596679688,2416.65747070312,2465.97680664062,299577,"2010-01-21","EXCL"
2589.27587890625,2589.27587890625,2367.337890625,2589.27587890625,66403,"2010-01-22","EXCL"
2663.25512695312,2663.25512695312,2564.61596679688,2663.25512695312,109490,"2010-01-25","EXCL"
2663.25512695312,2687.91479492188,2638.59521484375,2638.59521484375,26358,"2010-01-26","EXCL"
2638.59521484375,2638.59521484375,2638.59521484375,2638.59521484375,2,"2010-01-27","EXCL"
2638.59521484375,2663.25512695312,2515.29638671875,2638.59521484375,73500,"2010-01-28","EXCL"
2638.59521484375,2638.59521484375,2638.59521484375,2638.59521484375,2,"2010-01-29","EXCL"
2465.97680664062,2515.29638671875,2441.31713867188,2465.97680664062,161700,"2010-02-01","EXCL"
2490.63671875,2490.63671875,2416.65747070312,2490.63671875,22810,"2010-02-02","EXCL"
2170.0595703125,2391.99755859375,2170.0595703125,2391.99755859375,11151,"2010-02-03","EXCL"
2391.99755859375,2712.57470703125,2391.99755859375,2712.57470703125,28893,"2010-02-04","EXCL"
2613.935546875,2613.935546875,2613.935546875,2613.935546875,26358,"2010-02-05","EXCL"
2613.935546875,2613.935546875,2564.61596679688,2613.935546875,21289,"2010-02-08","EXCL"
2712.57470703125,2712.57470703125,2564.61596679688,2712.57470703125,14193,"2010-02-09","EXCL"
2564.61596679688,2712.57470703125,2564.61596679688,2564.61596679688,72993,"2010-02-10","EXCL"
2564.61596679688,2564.61596679688,2564.61596679688,2564.61596679688,14700,"2010-02-11","EXCL"
2761.89404296875,2761.89404296875,2564.61596679688,2761.89404296875,64376,"2010-02-12","EXCL"
2761.89404296875,2811.21362304688,2761.89404296875,2761.89404296875,32441,"2010-02-15","EXCL"
2761.89404296875,2761.89404296875,2761.89404296875,2761.89404296875,27879,"2010-02-16","EXCL"
2761.89404296875,2761.89404296875,2761.89404296875,2761.89404296875,240776,"2010-02-17","EXCL"
2761.89404296875,2761.89404296875,2761.89404296875,2761.89404296875,29907,"2010-02-18","EXCL"
2761.89404296875,2761.89404296875,2761.89404296875,2761.89404296875,54745,"2010-02-19","EXCL"
2761.89404296875,2811.21362304688,2761.89404296875,2761.89404296875,31427,"2010-02-22","EXCL"
2811.21362304688,2811.21362304688,2761.89404296875,2811.21362304688,15713,"2010-02-23","EXCL"
2811.21362304688,2860.533203125,2811.21362304688,2811.21362304688,113038,"2010-02-24","EXCL"
3008.49194335938,3008.49194335938,2909.85278320312,3008.49194335938,263080,"2010-02-25","EXCL"
3057.81127929688,3156.45043945312,3008.49194335938,3057.81127929688,68938,"2010-03-01","EXCL"
3205.77001953125,3255.08959960938,3082.47119140625,3205.77001953125,89721,"2010-03-02","EXCL"
3255.08959960938,3304.4091796875,3205.77001953125,3255.08959960938,96817,"2010-03-03","EXCL"
3279.74926757812,3279.74926757812,3255.08959960938,3279.74926757812,61841,"2010-03-04","EXCL"
3279.74926757812,3279.74926757812,3279.74926757812,3279.74926757812,46127,"2010-03-05","EXCL"
3403.04809570312,3452.36767578125,3304.4091796875,3403.04809570312,415656,"2010-03-08","EXCL"
3452.36767578125,3452.36767578125,3403.04809570312,3452.36767578125,44100,"2010-03-09","EXCL"
3452.36767578125,3452.36767578125,3403.04809570312,3452.36767578125,96817,"2010-03-10","EXCL"
3501.68725585938,3501.68725585938,3403.04809570312,3501.68725585938,44607,"2010-03-11","EXCL"
3452.36767578125,3501.68725585938,3452.36767578125,3452.36767578125,46127,"2010-03-12","EXCL"
3452.36767578125,3477.02734375,3452.36767578125,3452.36767578125,40044,"2010-03-15","EXCL"
3427.7080078125,3452.36767578125,3403.04809570312,3427.7080078125,41565,"2010-03-17","EXCL"
3452.36767578125,3452.36767578125,3403.04809570312,3452.36767578125,48662,"2010-03-18","EXCL"
3452.36767578125,3452.36767578125,3403.04809570312,3452.36767578125,106955,"2010-03-19","EXCL"
3427.7080078125,3452.36767578125,3353.728515625,3427.7080078125,37510,"2010-03-22","EXCL"
3452.36767578125,3452.36767578125,3452.36767578125,3452.36767578125,18755,"2010-03-23","EXCL"
3403.04809570312,3427.7080078125,3403.04809570312,3403.04809570312,15206,"2010-03-24","EXCL"
3304.4091796875,3477.02734375,3304.4091796875,3304.4091796875,16727,"2010-03-25","EXCL"
3452.36767578125,3452.36767578125,3329.06884765625,3452.36767578125,3041,"2010-03-26","EXCL"
3477.02734375,3600.32641601562,3403.04809570312,3477.02734375,27126166,"2010-03-29","EXCL"
3477.02734375,3551.0068359375,3452.36767578125,3477.02734375,27978769,"2010-03-30","EXCL"
3452.36767578125,3501.68725585938,3304.4091796875,3452.36767578125,11658158,"2010-03-31","EXCL"
3501.68725585938,3526.34692382812,3427.7080078125,3501.68725585938,15851222,"2010-04-01","EXCL"
3551.0068359375,3551.0068359375,3526.34692382812,3551.0068359375,11539037,"2010-04-05","EXCL"
3600.32641601562,3600.32641601562,3526.34692382812,3600.32641601562,7909137,"2010-04-06","EXCL"
3575.66650390625,3600.32641601562,3551.0068359375,3575.66650390625,4762311,"2010-04-07","EXCL"
3526.34692382812,3575.66650390625,3477.02734375,3526.34692382812,8919386,"2010-04-08","EXCL"
3551.0068359375,3551.0068359375,3526.34692382812,3551.0068359375,2991714,"2010-04-09","EXCL"
3452.36767578125,3551.0068359375,3452.36767578125,3452.36767578125,5467407,"2010-04-12","EXCL"
3452.36767578125,3501.68725585938,3452.36767578125,3452.36767578125,7170079,"2010-04-13","EXCL"
3501.68725585938,3526.34692382812,3501.68725585938,3501.68725585938,6781288,"2010-04-14","EXCL"
3477.02734375,3501.68725585938,3452.36767578125,3477.02734375,795323,"2010-04-15","EXCL"
3452.36767578125,3477.02734375,3452.36767578125,3452.36767578125,856658,"2010-04-16","EXCL"
3378.38842773438,3403.04809570312,3353.728515625,3378.38842773438,904813,"2010-04-19","EXCL"
3403.04809570312,3452.36767578125,3329.06884765625,3403.04809570312,4102329,"2010-04-20","EXCL"
3403.04809570312,3403.04809570312,3378.38842773438,3403.04809570312,935734,"2010-04-21","EXCL"
3403.04809570312,3403.04809570312,3378.38842773438,3403.04809570312,7526428,"2010-04-22","EXCL"
3353.728515625,3403.04809570312,3353.728515625,3353.728515625,161700,"2010-04-23","EXCL"
3403.04809570312,3403.04809570312,3353.728515625,3403.04809570312,1825848,"2010-04-26","EXCL"
3403.04809570312,3452.36767578125,3403.04809570312,3403.04809570312,2983604,"2010-04-27","EXCL"
3403.04809570312,3403.04809570312,3378.38842773438,3403.04809570312,1207939,"2010-04-28","EXCL"
3427.7080078125,3452.36767578125,3353.728515625,3427.7080078125,1640323,"2010-04-29","EXCL"
3674.3056640625,3748.28491210938,3477.02734375,3674.3056640625,14326472,"2010-04-30","EXCL"
3674.3056640625,3772.94458007812,3649.64575195312,3674.3056640625,9051686,"2010-05-03","EXCL"
3624.98608398438,3698.96533203125,3600.32641601562,3624.98608398438,3387095,"2010-05-04","EXCL"
3526.34692382812,3575.66650390625,3526.34692382812,3526.34692382812,7390073,"2010-05-05","EXCL"
3403.04809570312,3501.68725585938,3378.38842773438,3403.04809570312,1235311,"2010-05-06","EXCL"
3329.06884765625,3452.36767578125,3304.4091796875,3329.06884765625,4609734,"2010-05-07","EXCL"
3353.728515625,3649.64575195312,3353.728515625,3600.32641601562,711685,"2010-05-10","EXCL"
3674.3056640625,3723.62524414062,3575.66650390625,3674.3056640625,1584564,"2010-05-11","EXCL"
3649.64575195312,3674.3056640625,3624.98608398438,3649.64575195312,1772117,"2010-05-12","EXCL"
3698.96533203125,3723.62524414062,3674.3056640625,3698.96533203125,3382533,"2010-05-14","EXCL"
3649.64575195312,3698.96533203125,3600.32641601562,3649.64575195312,3400782,"2010-05-17","EXCL"
3624.98608398438,3649.64575195312,3624.98608398438,3624.98608398438,729933,"2010-05-18","EXCL"
3575.66650390625,3674.3056640625,3575.66650390625,3575.66650390625,3824042,"2010-05-19","EXCL"
3501.68725585938,3575.66650390625,3501.68725585938,3501.68725585938,3463637,"2010-05-20","EXCL"
3353.728515625,3452.36767578125,3353.728515625,3353.728515625,1663133,"2010-05-21","EXCL"
3452.36767578125,3452.36767578125,3329.06884765625,3452.36767578125,4674617,"2010-05-24","EXCL"
3353.728515625,3452.36767578125,3353.728515625,3353.728515625,4902722,"2010-05-25","EXCL"
3378.38842773438,3403.04809570312,3378.38842773438,3378.38842773438,4995991,"2010-05-26","EXCL"
3378.38842773438,3403.04809570312,3378.38842773438,3378.38842773438,380173,"2010-05-27","EXCL"
3427.7080078125,3452.36767578125,3279.74926757812,3427.7080078125,3415482,"2010-05-31","EXCL"
3551.0068359375,3551.0068359375,3427.7080078125,3551.0068359375,3273043,"2010-06-01","EXCL"
3551.0068359375,3600.32641601562,3551.0068359375,3551.0068359375,910389,"2010-06-02","EXCL"
3575.66650390625,3723.62524414062,3575.66650390625,3575.66650390625,5697032,"2010-06-03","EXCL"
3698.96533203125,3748.28491210938,3674.3056640625,3698.96533203125,1600785,"2010-06-04","EXCL"
3698.96533203125,3723.62524414062,3649.64575195312,3698.96533203125,2952683,"2010-06-07","EXCL"
3748.28491210938,3772.94458007812,3748.28491210938,3748.28491210938,463305,"2010-06-08","EXCL"
3822.26416015625,3822.26416015625,3748.28491210938,3822.26416015625,898224,"2010-06-09","EXCL"
3896.24340820312,3945.56298828125,3797.6044921875,3896.24340820312,3811369,"2010-06-10","EXCL"
3896.24340820312,3945.56298828125,3896.24340820312,3896.24340820312,85665,"2010-06-11","EXCL"
3970.22290039062,4044.2021484375,3945.56298828125,3970.22290039062,2733703,"2010-06-14","EXCL"
4044.2021484375,4093.52172851562,3970.22290039062,4044.2021484375,2317539,"2010-06-15","EXCL"
4019.54248046875,4142.84130859375,4019.54248046875,4019.54248046875,695464,"2010-06-16","EXCL"
4044.2021484375,4044.2021484375,4019.54248046875,4044.2021484375,1878565,"2010-06-17","EXCL"
3970.22290039062,4044.2021484375,3970.22290039062,3970.22290039062,112024,"2010-06-18","EXCL"
3945.56298828125,3994.88256835938,3945.56298828125,3945.56298828125,39538,"2010-06-21","EXCL"
3945.56298828125,4019.54248046875,3945.56298828125,3945.56298828125,632102,"2010-06-22","EXCL"
3945.56298828125,3970.22290039062,3945.56298828125,3945.56298828125,602195,"2010-06-23","EXCL"
3945.56298828125,3945.56298828125,3945.56298828125,3945.56298828125,74007,"2010-06-24","EXCL"
4019.54248046875,4019.54248046875,3896.24340820312,4019.54248046875,187045,"2010-06-25","EXCL"
3994.88256835938,4019.54248046875,3970.22290039062,3994.88256835938,958545,"2010-06-28","EXCL"
3994.88256835938,4019.54248046875,3994.88256835938,3994.88256835938,519064,"2010-06-29","EXCL"
4019.54248046875,4019.54248046875,3994.88256835938,4019.54248046875,618923,"2010-06-30","EXCL"
4044.2021484375,4044.2021484375,3748.28491210938,4044.2021484375,522612,"2010-07-01","EXCL"
3994.88256835938,4019.54248046875,3994.88256835938,3994.88256835938,1944462,"2010-07-02","EXCL"
3945.56298828125,3970.22290039062,3945.56298828125,3945.56298828125,83638,"2010-07-05","EXCL"
3945.56298828125,3945.56298828125,3920.9033203125,3945.56298828125,807489,"2010-07-06","EXCL"
3797.6044921875,3970.22290039062,3797.6044921875,3797.6044921875,584453,"2010-07-07","EXCL"
3945.56298828125,3945.56298828125,3896.24340820312,3945.56298828125,1176004,"2010-07-08","EXCL"
4142.84130859375,4241.48046875,3896.24340820312,4142.84130859375,759333,"2010-07-09","EXCL"
4241.48046875,4290.7998046875,4142.84130859375,4241.48046875,1969300,"2010-07-12","EXCL"
4216.8203125,4241.48046875,4216.8203125,4216.8203125,627540,"2010-07-13","EXCL"
4192.16064453125,4241.48046875,4192.16064453125,4192.16064453125,365980,"2010-07-14","EXCL"
4167.5009765625,4192.16064453125,4167.5009765625,4167.5009765625,631595,"2010-07-15","EXCL"
4192.16064453125,4216.8203125,4167.5009765625,4192.16064453125,1864879,"2010-07-16","EXCL"
4118.181640625,4167.5009765625,4093.52172851562,4118.181640625,1814189,"2010-07-19","EXCL"
4167.5009765625,4167.5009765625,4142.84130859375,4167.5009765625,1214528,"2010-07-20","EXCL"
4241.48046875,4241.48046875,4142.84130859375,4241.48046875,864768,"2010-07-21","EXCL"
4093.52172851562,4241.48046875,4093.52172851562,4093.52172851562,968683,"2010-07-22","EXCL"
4044.2021484375,4118.181640625,4044.2021484375,4044.2021484375,2523847,"2010-07-23","EXCL"
4093.52172851562,4167.5009765625,4044.2021484375,4093.52172851562,1499912,"2010-07-26","EXCL"
4241.48046875,4488.078125,4142.84130859375,4241.48046875,2534492,"2010-07-27","EXCL"
4931.95361328125,4931.95361328125,4241.48046875,4931.95361328125,1044717,"2010-07-28","EXCL"
4685.35595703125,4931.95361328125,4636.03662109375,4685.35595703125,2261781,"2010-07-29","EXCL"
4685.35595703125,4685.35595703125,4660.6962890625,4685.35595703125,670119,"2010-07-30","EXCL"
4685.35595703125,4710.01611328125,4660.6962890625,4685.35595703125,5167830,"2010-08-02","EXCL"
4611.376953125,4833.31494140625,4537.3974609375,4611.376953125,1465443,"2010-08-03","EXCL"
4562.05712890625,4586.71728515625,4512.73779296875,4562.05712890625,4598076,"2010-08-04","EXCL"
4611.376953125,4660.6962890625,4586.71728515625,4611.376953125,3650176,"2010-08-05","EXCL"
4611.376953125,4636.03662109375,4611.376953125,4611.376953125,481046,"2010-08-06","EXCL"
4636.03662109375,4685.35595703125,4611.376953125,4636.03662109375,1295632,"2010-08-09","EXCL"
4611.376953125,4636.03662109375,4586.71728515625,4611.376953125,705095,"2010-08-10","EXCL"
4636.03662109375,4685.35595703125,4636.03662109375,4636.03662109375,674175,"2010-08-11","EXCL"
4537.3974609375,4636.03662109375,4438.75830078125,4537.3974609375,295014,"2010-08-12","EXCL"
4636.03662109375,4636.03662109375,4537.3974609375,4636.03662109375,547957,"2010-08-13","EXCL"
4636.03662109375,4636.03662109375,4611.376953125,4636.03662109375,1454798,"2010-08-16","EXCL"
4808.65478515625,4882.63427734375,4463.41845703125,4808.65478515625,1980959,"2010-08-18","EXCL"
4907.2939453125,5079.91259765625,4833.31494140625,4907.2939453125,1982480,"2010-08-19","EXCL"
4981.2734375,5030.5927734375,4931.95361328125,4981.2734375,423260,"2010-08-20","EXCL"
4931.95361328125,4981.2734375,4882.63427734375,4931.95361328125,2138097,"2010-08-23","EXCL"
4907.2939453125,4931.95361328125,4907.2939453125,4907.2939453125,1906952,"2010-08-24","EXCL"
4931.95361328125,4981.2734375,4882.63427734375,4931.95361328125,1038635,"2010-08-25","EXCL"
4981.2734375,4981.2734375,4931.95361328125,4981.2734375,5894215,"2010-08-26","EXCL"
4981.2734375,5030.5927734375,4931.95361328125,4981.2734375,210869,"2010-08-27","EXCL"
4981.2734375,5178.5517578125,4907.2939453125,4981.2734375,1338212,"2010-08-30","EXCL"
4931.95361328125,4931.95361328125,4857.974609375,4931.95361328125,844492,"2010-08-31","EXCL"
4882.63427734375,4931.95361328125,4882.63427734375,4882.63427734375,575836,"2010-09-01","EXCL"
4931.95361328125,4931.95361328125,4882.63427734375,4931.95361328125,505884,"2010-09-02","EXCL"
4907.2939453125,4931.95361328125,4882.63427734375,4907.2939453125,1417795,"2010-09-03","EXCL"
4931.95361328125,4931.95361328125,4907.2939453125,4931.95361328125,512981,"2010-09-06","EXCL"
4931.95361328125,4931.95361328125,4931.95361328125,4931.95361328125,196169,"2010-09-07","EXCL"
4931.95361328125,5425.1494140625,4931.95361328125,5227.87109375,5045667,"2010-09-15","EXCL"
5178.5517578125,5326.51025390625,5129.23193359375,5178.5517578125,1875524,"2010-09-16","EXCL"
5523.7880859375,5523.7880859375,5178.5517578125,5523.7880859375,2691631,"2010-09-17","EXCL"
5474.46875,5721.06640625,5425.1494140625,5474.46875,3789573,"2010-09-20","EXCL"
5869.02490234375,5869.02490234375,5474.46875,5869.02490234375,3185857,"2010-09-21","EXCL"
5425.1494140625,5721.06640625,5375.82958984375,5425.1494140625,2456430,"2010-09-22","EXCL"
5227.87109375,5425.1494140625,5178.5517578125,5227.87109375,829792,"2010-09-23","EXCL"
5030.5927734375,5277.1904296875,4981.2734375,5030.5927734375,2474171,"2010-09-24","EXCL"
5326.51025390625,5326.51025390625,5129.23193359375,5326.51025390625,1913034,"2010-09-27","EXCL"
5474.46875,5573.10791015625,5326.51025390625,5474.46875,2524354,"2010-09-28","EXCL"
5425.1494140625,5523.7880859375,5326.51025390625,5425.1494140625,1887183,"2010-09-29","EXCL"
5326.51025390625,5425.1494140625,5178.5517578125,5326.51025390625,1411205,"2010-09-30","EXCL"
5178.5517578125,5375.82958984375,5178.5517578125,5178.5517578125,2396109,"2010-10-01","EXCL"
5227.87109375,5375.82958984375,5227.87109375,5227.87109375,1386874,"2010-10-04","EXCL"
5227.87109375,5227.87109375,5030.5927734375,5227.87109375,2043814,"2010-10-05","EXCL"
5227.87109375,5277.1904296875,5129.23193359375,5227.87109375,4519000,"2010-10-06","EXCL"
5178.5517578125,5227.87109375,5129.23193359375,5178.5517578125,452660,"2010-10-07","EXCL"
5326.51025390625,5375.82958984375,5178.5517578125,5326.51025390625,2525368,"2010-10-08","EXCL"
5425.1494140625,5523.7880859375,5375.82958984375,5425.1494140625,1613964,"2010-10-11","EXCL"
5425.1494140625,5622.42724609375,5375.82958984375,5425.1494140625,954996,"2010-10-12","EXCL"
5721.06640625,5721.06640625,5474.46875,5721.06640625,2738772,"2010-10-13","EXCL"
5474.46875,5721.06640625,5326.51025390625,5474.46875,6681936,"2010-10-14","EXCL"
5474.46875,5523.7880859375,5375.82958984375,5474.46875,2440716,"2010-10-15","EXCL"
5523.7880859375,5622.42724609375,5425.1494140625,5523.7880859375,883524,"2010-10-18","EXCL"
5523.7880859375,5573.10791015625,5474.46875,5523.7880859375,1278398,"2010-10-19","EXCL"
5425.1494140625,5523.7880859375,5425.1494140625,5425.1494140625,1156235,"2010-10-20","EXCL"
5622.42724609375,5622.42724609375,5425.1494140625,5622.42724609375,522612,"2010-10-21","EXCL"
5622.42724609375,5671.7470703125,5425.1494140625,5622.42724609375,1287015,"2010-10-22","EXCL"
5622.42724609375,5721.06640625,5622.42724609375,5622.42724609375,716247,"2010-10-25","EXCL"
5671.7470703125,5721.06640625,5622.42724609375,5671.7470703125,2138604,"2010-10-26","EXCL"
5622.42724609375,5770.3857421875,5622.42724609375,5622.42724609375,2375833,"2010-10-27","EXCL"
5671.7470703125,5721.06640625,5622.42724609375,5671.7470703125,1732579,"2010-10-28","EXCL"
5671.7470703125,5770.3857421875,5622.42724609375,5671.7470703125,3524972,"2010-10-29","EXCL"
5622.42724609375,5770.3857421875,5622.42724609375,5622.42724609375,2007318,"2010-11-01","EXCL"
5671.7470703125,5721.06640625,5622.42724609375,5671.7470703125,2775269,"2010-11-02","EXCL"
5770.3857421875,5869.02490234375,5721.06640625,5770.3857421875,1966259,"2010-11-03","EXCL"
5869.02490234375,6164.9423828125,5770.3857421875,5869.02490234375,5143499,"2010-11-04","EXCL"
5967.6640625,5967.6640625,5918.3447265625,5967.6640625,2686562,"2010-11-05","EXCL"
5918.3447265625,5967.6640625,5721.06640625,5918.3447265625,1810134,"2010-11-08","EXCL"
5819.70556640625,5869.02490234375,5770.3857421875,5819.70556640625,3403316,"2010-11-09","EXCL"
5819.70556640625,5819.70556640625,5770.3857421875,5819.70556640625,1004672,"2010-11-10","EXCL"
5819.70556640625,5819.70556640625,5770.3857421875,5819.70556640625,2444264,"2010-11-11","EXCL"
5622.42724609375,5869.02490234375,5573.10791015625,5622.42724609375,2326664,"2010-11-12","EXCL"
5721.06640625,5918.3447265625,5622.42724609375,5721.06640625,1355953,"2010-11-15","EXCL"
5819.70556640625,5967.6640625,5721.06640625,5819.70556640625,3218298,"2010-11-16","EXCL"
5622.42724609375,5918.3447265625,5622.42724609375,5622.42724609375,3348571,"2010-11-18","EXCL"
5721.06640625,5770.3857421875,5671.7470703125,5721.06640625,1906952,"2010-11-19","EXCL"
5721.06640625,5721.06640625,5671.7470703125,5721.06640625,2452881,"2010-11-22","EXCL"
5523.7880859375,5721.06640625,5474.46875,5523.7880859375,2215653,"2010-11-23","EXCL"
5326.51025390625,5573.10791015625,5326.51025390625,5326.51025390625,2204501,"2010-11-24","EXCL"
5523.7880859375,5573.10791015625,5425.1494140625,5523.7880859375,1978931,"2010-11-25","EXCL"
5425.1494140625,5523.7880859375,5178.5517578125,5425.1494140625,2234915,"2010-11-26","EXCL"
5375.82958984375,5474.46875,5277.1904296875,5375.82958984375,1022414,"2010-11-29","EXCL"
5523.7880859375,5523.7880859375,5326.51025390625,5523.7880859375,2970932,"2010-11-30","EXCL"
5770.3857421875,5819.70556640625,5523.7880859375,5770.3857421875,5043640,"2010-12-01","EXCL"
5671.7470703125,5869.02490234375,5622.42724609375,5671.7470703125,3768283,"2010-12-02","EXCL"
5671.7470703125,5770.3857421875,5622.42724609375,5671.7470703125,1364063,"2010-12-03","EXCL"
5474.46875,5770.3857421875,5474.46875,5474.46875,1131397,"2010-12-06","EXCL"
5326.51025390625,5474.46875,5178.5517578125,5326.51025390625,1279918,"2010-12-08","EXCL"
5425.1494140625,5523.7880859375,5326.51025390625,5425.1494140625,2073214,"2010-12-09","EXCL"
5277.1904296875,5425.1494140625,5227.87109375,5277.1904296875,1245956,"2010-12-10","EXCL"
5178.5517578125,5326.51025390625,5178.5517578125,5178.5517578125,1295632,"2010-12-13","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,1305263,"2010-12-14","EXCL"
5277.1904296875,5326.51025390625,5178.5517578125,5277.1904296875,1081214,"2010-12-15","EXCL"
5227.87109375,5326.51025390625,5227.87109375,5227.87109375,1686958,"2010-12-16","EXCL"
5277.1904296875,5326.51025390625,5227.87109375,5277.1904296875,1350377,"2010-12-17","EXCL"
5227.87109375,5277.1904296875,5227.87109375,5227.87109375,773020,"2010-12-20","EXCL"
5375.82958984375,5425.1494140625,5227.87109375,5375.82958984375,4546372,"2010-12-21","EXCL"
5375.82958984375,5375.82958984375,5277.1904296875,5375.82958984375,2406754,"2010-12-22","EXCL"
5326.51025390625,5375.82958984375,5277.1904296875,5326.51025390625,2031649,"2010-12-23","EXCL"
5227.87109375,5326.51025390625,5227.87109375,5227.87109375,513995,"2010-12-27","EXCL"
5227.87109375,5227.87109375,5129.23193359375,5227.87109375,2080311,"2010-12-28","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,1082228,"2010-12-29","EXCL"
5227.87109375,5326.51025390625,5227.87109375,5227.87109375,1536409,"2010-12-30","EXCL"
5178.5517578125,5227.87109375,5129.23193359375,5178.5517578125,1229735,"2011-01-03","EXCL"
5573.10791015625,5671.7470703125,5178.5517578125,5573.10791015625,5446624,"2011-01-04","EXCL"
5721.06640625,5770.3857421875,5523.7880859375,5721.06640625,3809342,"2011-01-05","EXCL"
5770.3857421875,5869.02490234375,5770.3857421875,5770.3857421875,1591661,"2011-01-06","EXCL"
5721.06640625,5869.02490234375,5622.42724609375,5721.06640625,1662627,"2011-01-07","EXCL"
5375.82958984375,5721.06640625,5227.87109375,5375.82958984375,1290056,"2011-01-10","EXCL"
5326.51025390625,5425.1494140625,5277.1904296875,5326.51025390625,1501940,"2011-01-11","EXCL"
5227.87109375,5326.51025390625,5227.87109375,5227.87109375,2757527,"2011-01-12","EXCL"
5425.1494140625,5523.7880859375,5277.1904296875,5425.1494140625,1555164,"2011-01-13","EXCL"
5622.42724609375,5721.06640625,5375.82958984375,5622.42724609375,1102504,"2011-01-14","EXCL"
5573.10791015625,5721.06640625,5474.46875,5573.10791015625,1363556,"2011-01-17","EXCL"
5573.10791015625,5671.7470703125,5573.10791015625,5573.10791015625,1374201,"2011-01-18","EXCL"
5523.7880859375,5622.42724609375,5523.7880859375,5523.7880859375,1359501,"2011-01-19","EXCL"
5474.46875,5523.7880859375,5375.82958984375,5474.46875,630074,"2011-01-20","EXCL"
5425.1494140625,5474.46875,5227.87109375,5425.1494140625,903800,"2011-01-21","EXCL"
5277.1904296875,5671.7470703125,4907.2939453125,5277.1904296875,2314498,"2011-01-24","EXCL"
5326.51025390625,5326.51025390625,5227.87109375,5326.51025390625,382708,"2011-01-25","EXCL"
5375.82958984375,5425.1494140625,5326.51025390625,5375.82958984375,2390533,"2011-01-26","EXCL"
5227.87109375,5326.51025390625,5129.23193359375,5227.87109375,4415085,"2011-01-27","EXCL"
5129.23193359375,5326.51025390625,5129.23193359375,5129.23193359375,2568454,"2011-01-28","EXCL"
5178.5517578125,5375.82958984375,5079.91259765625,5178.5517578125,2534999,"2011-01-31","EXCL"
4931.95361328125,5277.1904296875,4907.2939453125,4931.95361328125,4989908,"2011-02-01","EXCL"
4981.2734375,5079.91259765625,4931.95361328125,4981.2734375,6764053,"2011-02-02","EXCL"
4981.2734375,5030.5927734375,4931.95361328125,4981.2734375,1121259,"2011-02-04","EXCL"
5030.5927734375,5079.91259765625,4931.95361328125,5030.5927734375,5418744,"2011-02-07","EXCL"
5129.23193359375,5227.87109375,5079.91259765625,5129.23193359375,11016931,"2011-02-08","EXCL"
5227.87109375,5277.1904296875,5030.5927734375,5227.87109375,7634398,"2011-02-09","EXCL"
5129.23193359375,5227.87109375,5129.23193359375,5129.23193359375,2283577,"2011-02-10","EXCL"
5129.23193359375,5227.87109375,5129.23193359375,5129.23193359375,2274453,"2011-02-11","EXCL"
5474.46875,5523.7880859375,5227.87109375,5474.46875,1526271,"2011-02-14","EXCL"
5474.46875,5573.10791015625,5375.82958984375,5474.46875,238242,"2011-02-16","EXCL"
5474.46875,5523.7880859375,5425.1494140625,5474.46875,933707,"2011-02-17","EXCL"
5671.7470703125,5721.06640625,5474.46875,5671.7470703125,4464761,"2011-02-18","EXCL"
5375.82958984375,5671.7470703125,5375.82958984375,5375.82958984375,1031031,"2011-02-21","EXCL"
5573.10791015625,5671.7470703125,5277.1904296875,5573.10791015625,1535395,"2011-02-22","EXCL"
5573.10791015625,5622.42724609375,5523.7880859375,5573.10791015625,1775158,"2011-02-23","EXCL"
5622.42724609375,5671.7470703125,5573.10791015625,5622.42724609375,2986139,"2011-02-24","EXCL"
5573.10791015625,5573.10791015625,5523.7880859375,5573.10791015625,306673,"2011-02-25","EXCL"
5622.42724609375,5622.42724609375,5523.7880859375,5622.42724609375,785692,"2011-02-28","EXCL"
5770.3857421875,5819.70556640625,5622.42724609375,5770.3857421875,1802024,"2011-03-01","EXCL"
5721.06640625,5819.70556640625,5671.7470703125,5721.06640625,1074117,"2011-03-02","EXCL"
5819.70556640625,5819.70556640625,5770.3857421875,5819.70556640625,1684423,"2011-03-03","EXCL"
5770.3857421875,5819.70556640625,5721.06640625,5770.3857421875,753758,"2011-03-04","EXCL"
5721.06640625,5770.3857421875,5671.7470703125,5721.06640625,1723454,"2011-03-07","EXCL"
5622.42724609375,5770.3857421875,5622.42724609375,5622.42724609375,1824834,"2011-03-08","EXCL"
5622.42724609375,5671.7470703125,5622.42724609375,5622.42724609375,1754375,"2011-03-09","EXCL"
5573.10791015625,5622.42724609375,5523.7880859375,5573.10791015625,2603937,"2011-03-10","EXCL"
5721.06640625,5721.06640625,5573.10791015625,5721.06640625,306673,"2011-03-11","EXCL"
5671.7470703125,5721.06640625,5523.7880859375,5671.7470703125,1245449,"2011-03-14","EXCL"
5573.10791015625,5622.42724609375,5474.46875,5573.10791015625,2801628,"2011-03-15","EXCL"
5425.1494140625,5573.10791015625,5326.51025390625,5425.1494140625,3900583,"2011-03-16","EXCL"
5277.1904296875,5326.51025390625,5178.5517578125,5277.1904296875,1200842,"2011-03-17","EXCL"
5277.1904296875,5425.1494140625,5178.5517578125,5277.1904296875,2277494,"2011-03-18","EXCL"
5326.51025390625,5326.51025390625,5227.87109375,5326.51025390625,1658571,"2011-03-21","EXCL"
5326.51025390625,5375.82958984375,5277.1904296875,5326.51025390625,1080200,"2011-03-22","EXCL"
5425.1494140625,5523.7880859375,5326.51025390625,5425.1494140625,16727,"2011-03-23","EXCL"
5474.46875,5523.7880859375,5326.51025390625,5474.46875,3435758,"2011-03-24","EXCL"
5326.51025390625,5474.46875,5277.1904296875,5326.51025390625,4671069,"2011-03-25","EXCL"
5277.1904296875,5326.51025390625,5277.1904296875,5277.1904296875,2903007,"2011-03-28","EXCL"
5425.1494140625,5425.1494140625,5227.87109375,5425.1494140625,1960683,"2011-03-29","EXCL"
5375.82958984375,5474.46875,5277.1904296875,5375.82958984375,6051354,"2011-03-30","EXCL"
5375.82958984375,5474.46875,5375.82958984375,5375.82958984375,541367,"2011-03-31","EXCL"
5523.7880859375,5622.42724609375,5425.1494140625,5523.7880859375,2161415,"2011-04-01","EXCL"
5523.7880859375,5573.10791015625,5474.46875,5523.7880859375,5059860,"2011-04-04","EXCL"
5770.3857421875,5770.3857421875,5425.1494140625,5770.3857421875,778089,"2011-04-05","EXCL"
6115.62255859375,6214.26171875,5622.42724609375,6115.62255859375,4446513,"2011-04-06","EXCL"
5819.70556640625,6115.62255859375,5721.06640625,5819.70556640625,3107287,"2011-04-07","EXCL"
5770.3857421875,5869.02490234375,5721.06640625,5770.3857421875,1142549,"2011-04-08","EXCL"
5671.7470703125,5770.3857421875,5671.7470703125,5671.7470703125,732975,"2011-04-11","EXCL"
5721.06640625,5770.3857421875,5622.42724609375,5721.06640625,1492309,"2011-04-12","EXCL"
5721.06640625,5770.3857421875,5523.7880859375,5721.06640625,4368451,"2011-04-13","EXCL"
5523.7880859375,5721.06640625,5523.7880859375,5523.7880859375,2611034,"2011-04-14","EXCL"
5573.10791015625,5671.7470703125,5523.7880859375,5573.10791015625,2095011,"2011-04-15","EXCL"
5770.3857421875,5770.3857421875,5573.10791015625,5770.3857421875,5609338,"2011-04-18","EXCL"
5918.3447265625,5918.3447265625,5671.7470703125,5918.3447265625,3697824,"2011-04-19","EXCL"
6164.9423828125,6164.9423828125,5918.3447265625,6164.9423828125,6688018,"2011-04-20","EXCL"
6164.9423828125,6460.859375,6016.98388671875,6164.9423828125,7178696,"2011-04-21","EXCL"
6214.26171875,6263.58154296875,6115.62255859375,6214.26171875,3044432,"2011-04-25","EXCL"
6312.90087890625,6312.90087890625,6214.26171875,6312.90087890625,1922666,"2011-04-26","EXCL"
6658.1376953125,6658.1376953125,6263.58154296875,6658.1376953125,4804383,"2011-04-27","EXCL"
6658.1376953125,7003.37451171875,6460.859375,6658.1376953125,7705364,"2011-04-28","EXCL"
6707.45703125,6806.09619140625,6510.17919921875,6707.45703125,4991936,"2011-04-29","EXCL"
6658.1376953125,6806.09619140625,6608.818359375,6658.1376953125,1730551,"2011-05-02","EXCL"
6411.5400390625,6806.09619140625,6411.5400390625,6411.5400390625,4273661,"2011-05-03","EXCL"
6263.58154296875,6510.17919921875,6263.58154296875,6263.58154296875,2661724,"2011-05-04","EXCL"
6214.26171875,6312.90087890625,6066.30322265625,6214.26171875,6572445,"2011-05-05","EXCL"
6164.9423828125,6214.26171875,6115.62255859375,6164.9423828125,2685041,"2011-05-06","EXCL"
6164.9423828125,6214.26171875,6115.62255859375,6164.9423828125,3632941,"2011-05-09","EXCL"
6263.58154296875,6263.58154296875,6164.9423828125,6263.58154296875,7959320,"2011-05-10","EXCL"
6214.26171875,6263.58154296875,6164.9423828125,6214.26171875,7618177,"2011-05-11","EXCL"
6312.90087890625,6312.90087890625,6066.30322265625,6312.90087890625,6803591,"2011-05-12","EXCL"
6411.5400390625,6411.5400390625,6312.90087890625,6411.5400390625,5225616,"2011-05-13","EXCL"
6460.859375,6510.17919921875,6411.5400390625,6460.859375,9436929,"2011-05-16","EXCL"
6559.49853515625,6904.7353515625,6460.859375,6559.49853515625,31349644,"2011-05-18","EXCL"
6411.5400390625,6707.45703125,6362.22021484375,6411.5400390625,11194346,"2011-05-19","EXCL"
6411.5400390625,6510.17919921875,6362.22021484375,6411.5400390625,8260417,"2011-05-20","EXCL"
6263.58154296875,6411.5400390625,6164.9423828125,6263.58154296875,12088008,"2011-05-23","EXCL"
6263.58154296875,6312.90087890625,6115.62255859375,6263.58154296875,10122763,"2011-05-24","EXCL"
6312.90087890625,6312.90087890625,6164.9423828125,6312.90087890625,5305199,"2011-05-25","EXCL"
6312.90087890625,6510.17919921875,6214.26171875,6312.90087890625,9518033,"2011-05-26","EXCL"
6263.58154296875,6411.5400390625,6164.9423828125,6263.58154296875,9169286,"2011-05-27","EXCL"
6214.26171875,6362.22021484375,6164.9423828125,6214.26171875,23086692,"2011-05-30","EXCL"
6066.30322265625,6411.5400390625,5967.6640625,6066.30322265625,68707050,"2011-05-31","EXCL"
5770.3857421875,6115.62255859375,5671.7470703125,5770.3857421875,15609432,"2011-06-01","EXCL"
5869.02490234375,5967.6640625,5721.06640625,5869.02490234375,14295044,"2011-06-03","EXCL"
5869.02490234375,5918.3447265625,5819.70556640625,5869.02490234375,1527285,"2011-06-06","EXCL"
5869.02490234375,5918.3447265625,5819.70556640625,5869.02490234375,2288646,"2011-06-07","EXCL"
5770.3857421875,5918.3447265625,5721.06640625,5770.3857421875,4447020,"2011-06-08","EXCL"
5721.06640625,5869.02490234375,5721.06640625,5721.06640625,4084588,"2011-06-09","EXCL"
5721.06640625,5819.70556640625,5721.06640625,5721.06640625,7181737,"2011-06-10","EXCL"
5869.02490234375,5869.02490234375,5622.42724609375,5869.02490234375,10687954,"2011-06-13","EXCL"
5918.3447265625,5967.6640625,5819.70556640625,5918.3447265625,1656037,"2011-06-14","EXCL"
6115.62255859375,6214.26171875,5918.3447265625,6115.62255859375,9878437,"2011-06-15","EXCL"
6164.9423828125,6214.26171875,6016.98388671875,6164.9423828125,5287458,"2011-06-16","EXCL"
6214.26171875,6214.26171875,6115.62255859375,6214.26171875,3318664,"2011-06-17","EXCL"
6115.62255859375,6214.26171875,6066.30322265625,6115.62255859375,1762486,"2011-06-20","EXCL"
6164.9423828125,6164.9423828125,6016.98388671875,6164.9423828125,4733418,"2011-06-21","EXCL"
6164.9423828125,6214.26171875,6115.62255859375,6164.9423828125,2036718,"2011-06-22","EXCL"
6016.98388671875,6164.9423828125,6016.98388671875,6016.98388671875,2821397,"2011-06-23","EXCL"
5918.3447265625,6016.98388671875,5819.70556640625,5918.3447265625,4159609,"2011-06-24","EXCL"
5770.3857421875,5918.3447265625,5721.06640625,5770.3857421875,8294887,"2011-06-27","EXCL"
6016.98388671875,6066.30322265625,5770.3857421875,6016.98388671875,3852935,"2011-06-28","EXCL"
6066.30322265625,6164.9423828125,5918.3447265625,6066.30322265625,5404044,"2011-06-30","EXCL"
6066.30322265625,6214.26171875,6016.98388671875,6066.30322265625,5435979,"2011-07-01","EXCL"
6066.30322265625,6066.30322265625,6066.30322265625,6066.30322265625,0,"2011-07-04","EXCL"
5918.3447265625,6066.30322265625,5819.70556640625,5918.3447265625,3505710,"2011-07-05","EXCL"
5918.3447265625,6016.98388671875,5918.3447265625,5918.3447265625,3496078,"2011-07-06","EXCL"
6016.98388671875,6115.62255859375,5918.3447265625,6016.98388671875,2392560,"2011-07-07","EXCL"
6115.62255859375,6164.9423828125,6016.98388671875,6115.62255859375,7175655,"2011-07-08","EXCL"
6115.62255859375,6263.58154296875,6016.98388671875,6115.62255859375,5485148,"2011-07-11","EXCL"
6016.98388671875,6115.62255859375,6016.98388671875,6016.98388671875,2737251,"2011-07-12","EXCL"
6016.98388671875,6115.62255859375,6016.98388671875,6016.98388671875,1993631,"2011-07-13","EXCL"
6066.30322265625,6115.62255859375,5967.6640625,6066.30322265625,1665161,"2011-07-14","EXCL"
6066.30322265625,6066.30322265625,5918.3447265625,6066.30322265625,3147839,"2011-07-15","EXCL"
5967.6640625,6066.30322265625,5918.3447265625,5967.6640625,1898841,"2011-07-18","EXCL"
5918.3447265625,6016.98388671875,5819.70556640625,5918.3447265625,4688811,"2011-07-19","EXCL"
5967.6640625,6016.98388671875,5869.02490234375,5967.6640625,3332350,"2011-07-20","EXCL"
5918.3447265625,6016.98388671875,5918.3447265625,5918.3447265625,1457840,"2011-07-21","EXCL"
5967.6640625,6016.98388671875,5819.70556640625,5967.6640625,4046063,"2011-07-22","EXCL"
5918.3447265625,5918.3447265625,5869.02490234375,5918.3447265625,1356460,"2011-07-25","EXCL"
5918.3447265625,6016.98388671875,5819.70556640625,5918.3447265625,4384165,"2011-07-26","EXCL"
5918.3447265625,5967.6640625,5869.02490234375,5918.3447265625,5355889,"2011-07-27","EXCL"
5819.70556640625,5918.3447265625,5819.70556640625,5819.70556640625,2129480,"2011-07-28","EXCL"
5671.7470703125,5918.3447265625,5622.42724609375,5671.7470703125,3551330,"2011-07-29","EXCL"
5474.46875,5721.06640625,5425.1494140625,5474.46875,10178521,"2011-08-01","EXCL"
5622.42724609375,5622.42724609375,5474.46875,5622.42724609375,5965181,"2011-08-02","EXCL"
5573.10791015625,5573.10791015625,5474.46875,5573.10791015625,2627761,"2011-08-03","EXCL"
5523.7880859375,5622.42724609375,5425.1494140625,5523.7880859375,2443757,"2011-08-04","EXCL"
5277.1904296875,5425.1494140625,4931.95361328125,5277.1904296875,5230178,"2011-08-05","EXCL"
5030.5927734375,5129.23193359375,4907.2939453125,5030.5927734375,4952398,"2011-08-08","EXCL"
5277.1904296875,5425.1494140625,4537.3974609375,5277.1904296875,7170586,"2011-08-09","EXCL"
5227.87109375,5474.46875,5178.5517578125,5227.87109375,5938315,"2011-08-10","EXCL"
5079.91259765625,5277.1904296875,5030.5927734375,5079.91259765625,2987152,"2011-08-11","EXCL"
5227.87109375,5277.1904296875,5129.23193359375,5227.87109375,4017170,"2011-08-12","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,2575551,"2011-08-15","EXCL"
5227.87109375,5326.51025390625,5030.5927734375,5227.87109375,2608499,"2011-08-16","EXCL"
5129.23193359375,5277.1904296875,5030.5927734375,5129.23193359375,5939836,"2011-08-18","EXCL"
4833.31494140625,5079.91259765625,4808.65478515625,4833.31494140625,7470670,"2011-08-19","EXCL"
4857.974609375,4907.2939453125,4685.35595703125,4857.974609375,2280536,"2011-08-22","EXCL"
4783.9951171875,4882.63427734375,4783.9951171875,4783.9951171875,4359327,"2011-08-23","EXCL"
4808.65478515625,4857.974609375,4783.9951171875,4808.65478515625,1510557,"2011-08-24","EXCL"
4783.9951171875,4833.31494140625,4734.67578125,4783.9951171875,2914159,"2011-08-25","EXCL"
4981.2734375,5030.5927734375,4734.67578125,4981.2734375,3628886,"2011-08-26","EXCL"
5326.51025390625,5523.7880859375,5030.5927734375,5326.51025390625,8133186,"2011-09-05","EXCL"
5227.87109375,5326.51025390625,5079.91259765625,5227.87109375,2566934,"2011-09-06","EXCL"
5474.46875,5523.7880859375,5277.1904296875,5474.46875,5587542,"2011-09-07","EXCL"
5523.7880859375,5573.10791015625,5375.82958984375,5523.7880859375,2177635,"2011-09-08","EXCL"
5277.1904296875,5573.10791015625,5277.1904296875,5277.1904296875,858686,"2011-09-09","EXCL"
5079.91259765625,5227.87109375,5030.5927734375,5079.91259765625,2292195,"2011-09-12","EXCL"
5030.5927734375,5178.5517578125,4981.2734375,5030.5927734375,898224,"2011-09-13","EXCL"
4931.95361328125,5129.23193359375,4833.31494140625,4931.95361328125,3165581,"2011-09-14","EXCL"
5079.91259765625,5178.5517578125,4857.974609375,5079.91259765625,4415085,"2011-09-15","EXCL"
5178.5517578125,5178.5517578125,5030.5927734375,5178.5517578125,2922776,"2011-09-16","EXCL"
4981.2734375,5178.5517578125,4931.95361328125,4981.2734375,4184447,"2011-09-19","EXCL"
4981.2734375,5030.5927734375,4882.63427734375,4981.2734375,4214354,"2011-09-20","EXCL"
4931.95361328125,4981.2734375,4857.974609375,4931.95361328125,1637282,"2011-09-21","EXCL"
4537.3974609375,4882.63427734375,4389.43896484375,4537.3974609375,8175765,"2011-09-22","EXCL"
4512.73779296875,4512.73779296875,3624.98608398438,4512.73779296875,3069777,"2011-09-23","EXCL"
4562.05712890625,4660.6962890625,4414.0986328125,4562.05712890625,4433841,"2011-09-26","EXCL"
4882.63427734375,4931.95361328125,4636.03662109375,4882.63427734375,2121370,"2011-09-27","EXCL"
4907.2939453125,4981.2734375,4833.31494140625,4907.2939453125,2677437,"2011-09-28","EXCL"
4931.95361328125,4981.2734375,4833.31494140625,4931.95361328125,2138097,"2011-09-29","EXCL"
4907.2939453125,4931.95361328125,4734.67578125,4907.2939453125,3194474,"2011-09-30","EXCL"
4710.01611328125,4833.31494140625,4611.376953125,4710.01611328125,2067132,"2011-10-03","EXCL"
4463.41845703125,4636.03662109375,4438.75830078125,4463.41845703125,4898667,"2011-10-04","EXCL"
4463.41845703125,4537.3974609375,4364.779296875,4463.41845703125,5195709,"2011-10-05","EXCL"
4562.05712890625,4611.376953125,4512.73779296875,4562.05712890625,4215874,"2011-10-06","EXCL"
4734.67578125,4783.9951171875,4562.05712890625,4734.67578125,3067242,"2011-10-07","EXCL"
4759.33544921875,4759.33544921875,4685.35595703125,4759.33544921875,1210473,"2011-10-10","EXCL"
4882.63427734375,5079.91259765625,4783.9951171875,4882.63427734375,5071012,"2011-10-11","EXCL"
5030.5927734375,5079.91259765625,4882.63427734375,5030.5927734375,2852317,"2011-10-12","EXCL"
5277.1904296875,5277.1904296875,5079.91259765625,5277.1904296875,2931900,"2011-10-13","EXCL"
5079.91259765625,5227.87109375,5079.91259765625,5079.91259765625,1734099,"2011-10-14","EXCL"
5227.87109375,5375.82958984375,5178.5517578125,5227.87109375,2103121,"2011-10-17","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5079.91259765625,1544519,"2011-10-18","EXCL"
5129.23193359375,5178.5517578125,5079.91259765625,5129.23193359375,1209966,"2011-10-19","EXCL"
4882.63427734375,5079.91259765625,4857.974609375,4882.63427734375,2112246,"2011-10-20","EXCL"
4931.95361328125,4981.2734375,4857.974609375,4931.95361328125,1307798,"2011-10-21","EXCL"
5178.5517578125,5227.87109375,4981.2734375,5178.5517578125,1778706,"2011-10-24","EXCL"
5227.87109375,5326.51025390625,5178.5517578125,5227.87109375,2206022,"2011-10-25","EXCL"
5178.5517578125,5326.51025390625,5178.5517578125,5178.5517578125,2943559,"2011-10-26","EXCL"
5474.46875,5573.10791015625,5178.5517578125,5474.46875,2224270,"2011-10-27","EXCL"
5030.5927734375,5622.42724609375,5030.5927734375,5030.5927734375,2077776,"2011-10-28","EXCL"
4931.95361328125,5030.5927734375,4857.974609375,4931.95361328125,4666000,"2011-10-31","EXCL"
4882.63427734375,4931.95361328125,4882.63427734375,4882.63427734375,2404726,"2011-11-01","EXCL"
5030.5927734375,5030.5927734375,4783.9951171875,5030.5927734375,2781858,"2011-11-02","EXCL"
5079.91259765625,5129.23193359375,4931.95361328125,5079.91259765625,3021621,"2011-11-03","EXCL"
5227.87109375,5277.1904296875,5129.23193359375,5227.87109375,3769804,"2011-11-04","EXCL"
5227.87109375,5375.82958984375,5129.23193359375,5227.87109375,1434015,"2011-11-07","EXCL"
5326.51025390625,5375.82958984375,5227.87109375,5326.51025390625,811037,"2011-11-08","EXCL"
5227.87109375,5474.46875,5178.5517578125,5227.87109375,1834465,"2011-11-09","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5079.91259765625,1053335,"2011-11-10","EXCL"
5079.91259765625,5079.91259765625,4981.2734375,5079.91259765625,599154,"2011-11-11","EXCL"
5030.5927734375,5129.23193359375,5030.5927734375,5030.5927734375,713206,"2011-11-14","EXCL"
4981.2734375,5129.23193359375,4907.2939453125,4981.2734375,7615643,"2011-11-15","EXCL"
4931.95361328125,4981.2734375,4907.2939453125,4931.95361328125,2642461,"2011-11-16","EXCL"
4907.2939453125,4931.95361328125,4882.63427734375,4907.2939453125,1465443,"2011-11-17","EXCL"
4783.9951171875,4882.63427734375,4783.9951171875,4783.9951171875,1864879,"2011-11-18","EXCL"
4636.03662109375,4734.67578125,4611.376953125,4636.03662109375,2290167,"2011-11-21","EXCL"
4660.6962890625,4710.01611328125,4611.376953125,4660.6962890625,2295743,"2011-11-22","EXCL"
4537.3974609375,4636.03662109375,4512.73779296875,4537.3974609375,5062902,"2011-11-23","EXCL"
4562.05712890625,4562.05712890625,4463.41845703125,4562.05712890625,1194252,"2011-11-24","EXCL"
4512.73779296875,4685.35595703125,4512.73779296875,4512.73779296875,9806458,"2011-11-25","EXCL"
4488.078125,4562.05712890625,4438.75830078125,4488.078125,1677834,"2011-11-28","EXCL"
4562.05712890625,4586.71728515625,4488.078125,4562.05712890625,5328517,"2011-11-29","EXCL"
4586.71728515625,4611.376953125,4512.73779296875,4586.71728515625,5984950,"2011-11-30","EXCL"
4586.71728515625,4586.71728515625,4586.71728515625,4586.71728515625,0,"2011-12-01","EXCL"
4463.41845703125,4611.376953125,4463.41845703125,4463.41845703125,5035022,"2011-12-02","EXCL"
4463.41845703125,4463.41845703125,4414.0986328125,4463.41845703125,4637107,"2011-12-05","EXCL"
4389.43896484375,4463.41845703125,4364.779296875,4389.43896484375,2144180,"2011-12-06","EXCL"
4463.41845703125,4488.078125,4389.43896484375,4463.41845703125,1980959,"2011-12-07","EXCL"
4512.73779296875,4562.05712890625,4414.0986328125,4512.73779296875,14136385,"2011-12-08","EXCL"
4488.078125,4537.3974609375,4438.75830078125,4488.078125,1967273,"2011-12-09","EXCL"
4488.078125,4537.3974609375,4438.75830078125,4488.078125,1977917,"2011-12-12","EXCL"
4488.078125,4488.078125,4414.0986328125,4488.078125,2740800,"2011-12-13","EXCL"
4438.75830078125,4463.41845703125,4414.0986328125,4438.75830078125,2504078,"2011-12-14","EXCL"
4315.45947265625,4389.43896484375,4290.7998046875,4315.45947265625,5819194,"2011-12-15","EXCL"
4290.7998046875,4364.779296875,4241.48046875,4290.7998046875,4706045,"2011-12-16","EXCL"
4290.7998046875,4290.7998046875,4290.7998046875,4290.7998046875,0,"2011-12-19","EXCL"
4142.84130859375,4266.14013671875,4093.52172851562,4142.84130859375,9378636,"2011-12-20","EXCL"
4241.48046875,4266.14013671875,4167.5009765625,4241.48046875,3463637,"2011-12-21","EXCL"
4290.7998046875,4290.7998046875,4216.8203125,4290.7998046875,2586196,"2011-12-22","EXCL"
4414.0986328125,4488.078125,4340.119140625,4414.0986328125,11723548,"2011-12-23","EXCL"
4438.75830078125,4463.41845703125,4389.43896484375,4438.75830078125,2044828,"2011-12-27","EXCL"
4438.75830078125,4463.41845703125,4389.43896484375,4438.75830078125,2038238,"2011-12-28","EXCL"
4438.75830078125,4438.75830078125,4389.43896484375,4438.75830078125,1335170,"2011-12-29","EXCL"
4463.41845703125,4488.078125,4414.0986328125,4463.41845703125,1788337,"2011-12-30","EXCL"
4414.0986328125,4463.41845703125,4389.43896484375,4414.0986328125,722837,"2012-01-02","EXCL"
4438.75830078125,4463.41845703125,4414.0986328125,4438.75830078125,2328184,"2012-01-03","EXCL"
4463.41845703125,4512.73779296875,4414.0986328125,4463.41845703125,3904639,"2012-01-04","EXCL"
4512.73779296875,4512.73779296875,4463.41845703125,4512.73779296875,3971549,"2012-01-05","EXCL"
4488.078125,4488.078125,4463.41845703125,4488.078125,2390533,"2012-01-06","EXCL"
4636.03662109375,4660.6962890625,4488.078125,4636.03662109375,3672479,"2012-01-09","EXCL"
4734.67578125,4808.65478515625,4710.01611328125,4734.67578125,11625717,"2012-01-10","EXCL"
4759.33544921875,4833.31494140625,4759.33544921875,4759.33544921875,3224888,"2012-01-11","EXCL"
4907.2939453125,4907.2939453125,4734.67578125,4907.2939453125,19657016,"2012-01-12","EXCL"
4981.2734375,5030.5927734375,4907.2939453125,4981.2734375,3,"2012-01-13","EXCL"
5030.5927734375,5079.91259765625,4931.95361328125,5030.5927734375,1536409,"2012-01-16","EXCL"
5129.23193359375,5129.23193359375,5030.5927734375,5129.23193359375,1425905,"2012-01-17","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5079.91259765625,1705206,"2012-01-18","EXCL"
4931.95361328125,5178.5517578125,4907.2939453125,4931.95361328125,8261938,"2012-01-19","EXCL"
5030.5927734375,5030.5927734375,4882.63427734375,5030.5927734375,1417795,"2012-01-20","EXCL"
4907.2939453125,5079.91259765625,4882.63427734375,4907.2939453125,1270287,"2012-01-24","EXCL"
4907.2939453125,4981.2734375,4882.63427734375,4907.2939453125,4178871,"2012-01-25","EXCL"
4882.63427734375,4981.2734375,4857.974609375,4882.63427734375,4095739,"2012-01-26","EXCL"
4710.01611328125,4931.95361328125,4710.01611328125,4710.01611328125,3753583,"2012-01-27","EXCL"
4438.75830078125,4710.01611328125,4414.0986328125,4438.75830078125,9332508,"2012-01-30","EXCL"
4414.0986328125,4488.078125,4414.0986328125,4414.0986328125,3650682,"2012-01-31","EXCL"
4438.75830078125,4512.73779296875,4414.0986328125,4438.75830078125,4361861,"2012-02-01","EXCL"
4562.05712890625,4562.05712890625,4438.75830078125,4562.05712890625,4219930,"2012-02-02","EXCL"
4611.376953125,4611.376953125,4537.3974609375,4611.376953125,6618066,"2012-02-03","EXCL"
4512.73779296875,4636.03662109375,4488.078125,4512.73779296875,1848151,"2012-02-06","EXCL"
4562.05712890625,4562.05712890625,4463.41845703125,4562.05712890625,1175497,"2012-02-07","EXCL"
4611.376953125,4636.03662109375,4512.73779296875,4611.376953125,2679465,"2012-02-08","EXCL"
4710.01611328125,4759.33544921875,4586.71728515625,4710.01611328125,2992728,"2012-02-09","EXCL"
4734.67578125,4734.67578125,4685.35595703125,4734.67578125,6405169,"2012-02-10","EXCL"
4636.03662109375,4734.67578125,4537.3974609375,4636.03662109375,1207432,"2012-02-13","EXCL"
4586.71728515625,4636.03662109375,4586.71728515625,4586.71728515625,2365188,"2012-02-14","EXCL"
4586.71728515625,4611.376953125,4537.3974609375,4586.71728515625,3938601,"2012-02-15","EXCL"
4562.05712890625,4586.71728515625,4537.3974609375,4562.05712890625,550491,"2012-02-16","EXCL"
4636.03662109375,4685.35595703125,4562.05712890625,4636.03662109375,1920638,"2012-02-17","EXCL"
4710.01611328125,4710.01611328125,4636.03662109375,4710.01611328125,2470623,"2012-02-20","EXCL"
4808.65478515625,4833.31494140625,4710.01611328125,4808.65478515625,2379381,"2012-02-21","EXCL"
4833.31494140625,4882.63427734375,4783.9951171875,4833.31494140625,2976001,"2012-02-22","EXCL"
4833.31494140625,4857.974609375,4783.9951171875,4833.31494140625,5561183,"2012-02-23","EXCL"
4808.65478515625,4833.31494140625,4734.67578125,4808.65478515625,3190926,"2012-02-24","EXCL"
4685.35595703125,4833.31494140625,4636.03662109375,4685.35595703125,2536013,"2012-02-27","EXCL"
4636.03662109375,4734.67578125,4636.03662109375,4636.03662109375,1848151,"2012-02-28","EXCL"
4660.6962890625,4783.9951171875,4660.6962890625,4660.6962890625,3253274,"2012-02-29","EXCL"
4734.67578125,4734.67578125,4660.6962890625,4734.67578125,1565809,"2012-03-01","EXCL"
4734.67578125,4783.9951171875,4636.03662109375,4734.67578125,3950766,"2012-03-02","EXCL"
4685.35595703125,4685.35595703125,4636.03662109375,4685.35595703125,768458,"2012-03-05","EXCL"
4586.71728515625,4710.01611328125,4537.3974609375,4586.71728515625,4400892,"2012-03-06","EXCL"
4438.75830078125,4537.3974609375,4414.0986328125,4438.75830078125,6379317,"2012-03-07","EXCL"
4438.75830078125,4512.73779296875,4414.0986328125,4438.75830078125,2206529,"2012-03-08","EXCL"
4438.75830078125,4537.3974609375,4414.0986328125,4438.75830078125,2,"2012-03-09","EXCL"
4562.05712890625,4562.05712890625,4488.078125,4562.05712890625,3040884,"2012-03-12","EXCL"
4512.73779296875,4562.05712890625,4488.078125,4512.73779296875,3895008,"2012-03-13","EXCL"
4537.3974609375,4586.71728515625,4512.73779296875,4537.3974609375,3517875,"2012-03-14","EXCL"
4463.41845703125,4537.3974609375,4463.41845703125,4463.41845703125,2471637,"2012-03-15","EXCL"
4364.779296875,4537.3974609375,4340.119140625,4364.779296875,7118375,"2012-03-16","EXCL"
4389.43896484375,4414.0986328125,4340.119140625,4389.43896484375,4655862,"2012-03-19","EXCL"
4389.43896484375,4414.0986328125,4364.779296875,4389.43896484375,5938315,"2012-03-20","EXCL"
4438.75830078125,4512.73779296875,4414.0986328125,4438.75830078125,2640941,"2012-03-21","EXCL"
4537.3974609375,4562.05712890625,4488.078125,4537.3974609375,2281043,"2012-03-22","EXCL"
4586.71728515625,4636.03662109375,4512.73779296875,4586.71728515625,4253892,"2012-03-26","EXCL"
4734.67578125,4783.9951171875,4611.376953125,4734.67578125,3447416,"2012-03-27","EXCL"
4783.9951171875,4808.65478515625,4734.67578125,4783.9951171875,2537533,"2012-03-28","EXCL"
5030.5927734375,5079.91259765625,4833.31494140625,5030.5927734375,6372727,"2012-03-29","EXCL"
4981.2734375,5129.23193359375,4981.2734375,4981.2734375,2636885,"2012-03-30","EXCL"
5079.91259765625,5079.91259765625,4907.2939453125,5079.91259765625,1894279,"2012-04-02","EXCL"
5079.91259765625,5079.91259765625,5079.91259765625,5079.91259765625,0,"2012-04-03","EXCL"
4931.95361328125,5030.5927734375,4857.974609375,4931.95361328125,3884870,"2012-04-04","EXCL"
4981.2734375,4981.2734375,4783.9951171875,4981.2734375,1245956,"2012-04-05","EXCL"
4931.95361328125,4981.2734375,4882.63427734375,4931.95361328125,570767,"2012-04-09","EXCL"
5079.91259765625,5129.23193359375,4907.2939453125,5079.91259765625,2976507,"2012-04-10","EXCL"
4931.95361328125,5030.5927734375,4882.63427734375,4931.95361328125,2057501,"2012-04-11","EXCL"
4931.95361328125,4931.95361328125,4857.974609375,4931.95361328125,2117315,"2012-04-12","EXCL"
5129.23193359375,5129.23193359375,4981.2734375,5129.23193359375,1227708,"2012-04-13","EXCL"
5079.91259765625,5129.23193359375,4981.2734375,5079.91259765625,1101997,"2012-04-16","EXCL"
5178.5517578125,5227.87109375,4981.2734375,5178.5517578125,2874621,"2012-04-17","EXCL"
5129.23193359375,5227.87109375,5030.5927734375,5129.23193359375,4815535,"2012-04-18","EXCL"
5129.23193359375,5227.87109375,5079.91259765625,5129.23193359375,2145701,"2012-04-19","EXCL"
5178.5517578125,5178.5517578125,5079.91259765625,5178.5517578125,3099177,"2012-04-20","EXCL"
5326.51025390625,5326.51025390625,5079.91259765625,5326.51025390625,1254573,"2012-04-23","EXCL"
5227.87109375,5326.51025390625,5178.5517578125,5227.87109375,2507626,"2012-04-24","EXCL"
5375.82958984375,5375.82958984375,5227.87109375,5375.82958984375,3842797,"2012-04-25","EXCL"
5375.82958984375,5523.7880859375,5375.82958984375,5375.82958984375,3502161,"2012-04-26","EXCL"
5425.1494140625,5573.10791015625,5375.82958984375,5425.1494140625,6277937,"2012-04-27","EXCL"
5326.51025390625,5523.7880859375,5326.51025390625,5326.51025390625,1955107,"2012-04-30","EXCL"
5425.1494140625,5474.46875,5326.51025390625,5425.1494140625,1014810,"2012-05-01","EXCL"
5425.1494140625,5474.46875,5326.51025390625,5425.1494140625,3,"2012-05-02","EXCL"
5721.06640625,5770.3857421875,5573.10791015625,5721.06640625,2710893,"2012-05-03","EXCL"
5523.7880859375,5622.42724609375,5523.7880859375,5523.7880859375,869837,"2012-05-04","EXCL"
5523.7880859375,5523.7880859375,5326.51025390625,5523.7880859375,2318553,"2012-05-07","EXCL"
5671.7470703125,5770.3857421875,5573.10791015625,5671.7470703125,2413850,"2012-05-08","EXCL"
5474.46875,5622.42724609375,5326.51025390625,5474.46875,970710,"2012-05-09","EXCL"
5326.51025390625,5474.46875,5326.51025390625,5326.51025390625,1300701,"2012-05-10","EXCL"
5622.42724609375,5622.42724609375,5227.87109375,5622.42724609375,2216160,"2012-05-11","EXCL"
5671.7470703125,5721.06640625,5523.7880859375,5671.7470703125,1526271,"2012-05-14","EXCL"
5573.10791015625,5622.42724609375,5523.7880859375,5573.10791015625,1813175,"2012-05-15","EXCL"
5523.7880859375,5671.7470703125,5375.82958984375,5523.7880859375,7292241,"2012-05-16","EXCL"
5671.7470703125,5721.06640625,5425.1494140625,5671.7470703125,5182023,"2012-05-21","EXCL"
5671.7470703125,5770.3857421875,5622.42724609375,5671.7470703125,3951273,"2012-05-22","EXCL"
5622.42724609375,5721.06640625,5622.42724609375,5622.42724609375,1534381,"2012-05-23","EXCL"
5721.06640625,5721.06640625,5622.42724609375,5721.06640625,1194759,"2012-05-24","EXCL"
5671.7470703125,5721.06640625,5622.42724609375,5671.7470703125,1040155,"2012-05-25","EXCL"
5967.6640625,6263.58154296875,5671.7470703125,5967.6640625,3266453,"2012-05-28","EXCL"
5869.02490234375,5967.6640625,5819.70556640625,5869.02490234375,2064597,"2012-05-29","EXCL"
6016.98388671875,6066.30322265625,5819.70556640625,6016.98388671875,3704414,"2012-05-30","EXCL"
5819.70556640625,6411.5400390625,5819.70556640625,5819.70556640625,3814918,"2012-05-31","EXCL"
6115.62255859375,6115.62255859375,5819.70556640625,6115.62255859375,1056376,"2012-06-01","EXCL"
5622.42724609375,5918.3447265625,5573.10791015625,5622.42724609375,2292701,"2012-06-04","EXCL"
5671.7470703125,5819.70556640625,5573.10791015625,5671.7470703125,5191654,"2012-06-05","EXCL"
5819.70556640625,5819.70556640625,5573.10791015625,5819.70556640625,3797176,"2012-06-06","EXCL"
5819.70556640625,5819.70556640625,5770.3857421875,5819.70556640625,4187995,"2012-06-07","EXCL"
5770.3857421875,5819.70556640625,5523.7880859375,5770.3857421875,928131,"2012-06-08","EXCL"
5819.70556640625,5819.70556640625,5671.7470703125,5819.70556640625,1980452,"2012-06-11","EXCL"
5819.70556640625,5819.70556640625,5770.3857421875,5819.70556640625,3345530,"2012-06-12","EXCL"
5770.3857421875,5819.70556640625,5573.10791015625,5770.3857421875,412615,"2012-06-13","EXCL"
5819.70556640625,5819.70556640625,5622.42724609375,5819.70556640625,1839027,"2012-06-14","EXCL"
5918.3447265625,5918.3447265625,5622.42724609375,5918.3447265625,3997401,"2012-06-15","EXCL"
5227.87109375,5918.3447265625,5227.87109375,5227.87109375,1403601,"2012-06-18","EXCL"
5622.42724609375,5721.06640625,5474.46875,5622.42724609375,2367215,"2012-06-19","EXCL"
5671.7470703125,5721.06640625,5573.10791015625,5671.7470703125,2475692,"2012-06-20","EXCL"
5770.3857421875,5918.3447265625,5671.7470703125,5770.3857421875,3359723,"2012-06-21","EXCL"
5918.3447265625,5918.3447265625,5622.42724609375,5918.3447265625,2394588,"2012-06-22","EXCL"
5918.3447265625,6066.30322265625,5819.70556640625,5918.3447265625,2480761,"2012-06-25","EXCL"
5918.3447265625,6115.62255859375,5918.3447265625,6066.30322265625,4446006,"2012-06-26","EXCL"
6066.30322265625,6214.26171875,6016.98388671875,6164.9423828125,6437610,"2012-06-27","EXCL"
6164.9423828125,6263.58154296875,6066.30322265625,6214.26171875,2682506,"2012-06-28","EXCL"
6214.26171875,6214.26171875,6016.98388671875,6066.30322265625,3353640,"2012-06-29","EXCL"
6066.30322265625,6066.30322265625,5967.6640625,6066.30322265625,880482,"2012-07-02","EXCL"
6164.9423828125,6214.26171875,6066.30322265625,6164.9423828125,3464144,"2012-07-03","EXCL"
6263.58154296875,6362.22021484375,6164.9423828125,6263.58154296875,6367658,"2012-07-04","EXCL"
6115.62255859375,6362.22021484375,6066.30322265625,6115.62255859375,1257108,"2012-07-05","EXCL"
6164.9423828125,6263.58154296875,6115.62255859375,6164.9423828125,1357981,"2012-07-06","EXCL"
5819.70556640625,6164.9423828125,5819.70556640625,5819.70556640625,318839,"2012-07-09","EXCL"
5918.3447265625,6016.98388671875,5819.70556640625,5918.3447265625,2208556,"2012-07-10","EXCL"
5918.3447265625,6164.9423828125,5869.02490234375,5918.3447265625,4365409,"2012-07-11","EXCL"
5918.3447265625,5918.3447265625,5770.3857421875,5918.3447265625,3180788,"2012-07-12","EXCL"
6066.30322265625,6312.90087890625,5819.70556640625,6066.30322265625,3818466,"2012-07-13","EXCL"
6115.62255859375,6164.9423828125,6016.98388671875,6115.62255859375,1225680,"2012-07-16","EXCL"
6066.30322265625,6115.62255859375,6066.30322265625,6066.30322265625,1500926,"2012-07-17","EXCL"
6066.30322265625,6214.26171875,6066.30322265625,6066.30322265625,2024045,"2012-07-18","EXCL"
6164.9423828125,6214.26171875,6066.30322265625,6164.9423828125,1238353,"2012-07-19","EXCL"
6164.9423828125,6214.26171875,6066.30322265625,6164.9423828125,1530833,"2012-07-20","EXCL"
6066.30322265625,6164.9423828125,6066.30322265625,6066.30322265625,846520,"2012-07-23","EXCL"
5967.6640625,6066.30322265625,5869.02490234375,5967.6640625,1517654,"2012-07-24","EXCL"
5967.6640625,6016.98388671875,5869.02490234375,5967.6640625,719795,"2012-07-25","EXCL"
6016.98388671875,6066.30322265625,5967.6640625,6016.98388671875,848548,"2012-07-26","EXCL"
6066.30322265625,6214.26171875,6066.30322265625,6066.30322265625,2684534,"2012-07-27","EXCL"
6115.62255859375,6115.62255859375,6066.30322265625,6115.62255859375,1135452,"2012-07-30","EXCL"
6066.30322265625,6115.62255859375,6016.98388671875,6066.30322265625,2840152,"2012-07-31","EXCL"
6115.62255859375,6115.62255859375,6066.30322265625,6115.62255859375,2745869,"2012-08-01","EXCL"
6164.9423828125,6214.26171875,6066.30322265625,6164.9423828125,1973862,"2012-08-02","EXCL"
6559.49853515625,6608.818359375,6066.30322265625,6559.49853515625,4066339,"2012-08-03","EXCL"
6707.45703125,6954.0546875,6658.1376953125,6707.45703125,1576454,"2012-08-06","EXCL"
6411.5400390625,6608.818359375,6263.58154296875,6411.5400390625,2509654,"2012-08-07","EXCL"
6362.22021484375,6411.5400390625,6312.90087890625,6362.22021484375,891127,"2012-08-08","EXCL"
6460.859375,6510.17919921875,6312.90087890625,6460.859375,2887800,"2012-08-09","EXCL"
6510.17919921875,6608.818359375,6362.22021484375,6510.17919921875,3541699,"2012-08-10","EXCL"
6362.22021484375,6460.859375,6312.90087890625,6362.22021484375,1971835,"2012-08-13","EXCL"
6559.49853515625,6559.49853515625,6362.22021484375,6559.49853515625,1399039,"2012-08-14","EXCL"
6460.859375,6510.17919921875,6411.5400390625,6460.859375,3395713,"2012-08-15","EXCL"
6559.49853515625,6707.45703125,6460.859375,6559.49853515625,4220943,"2012-08-16","EXCL"
6756.77685546875,6756.77685546875,6460.859375,6756.77685546875,3071298,"2012-08-23","EXCL"
6806.09619140625,7052.69384765625,6756.77685546875,6806.09619140625,2888814,"2012-08-24","EXCL"
6658.1376953125,6806.09619140625,6510.17919921875,6658.1376953125,54745,"2012-08-27","EXCL"
6806.09619140625,6855.416015625,6707.45703125,6806.09619140625,803941,"2012-08-28","EXCL"
6855.416015625,6954.0546875,6707.45703125,6855.416015625,1904417,"2012-08-29","EXCL"
6608.818359375,6806.09619140625,6263.58154296875,6608.818359375,1545533,"2012-08-30","EXCL"
7102.013671875,7102.013671875,6312.90087890625,7102.013671875,1846631,"2012-08-31","EXCL"
6954.0546875,7003.37451171875,6756.77685546875,6954.0546875,1673778,"2012-09-03","EXCL"
7052.69384765625,7052.69384765625,6855.416015625,7052.69384765625,1813682,"2012-09-04","EXCL"
7052.69384765625,7052.69384765625,6904.7353515625,7052.69384765625,1603826,"2012-09-05","EXCL"
6904.7353515625,7102.013671875,6904.7353515625,6904.7353515625,1619033,"2012-09-06","EXCL"
6658.1376953125,7052.69384765625,6658.1376953125,6658.1376953125,1451757,"2012-09-07","EXCL"
6608.818359375,6904.7353515625,6411.5400390625,6608.818359375,7097085,"2012-09-10","EXCL"
6658.1376953125,6756.77685546875,6608.818359375,6658.1376953125,830299,"2012-09-11","EXCL"
6608.818359375,6806.09619140625,6362.22021484375,6608.818359375,5764449,"2012-09-12","EXCL"
6658.1376953125,6707.45703125,6263.58154296875,6658.1376953125,43241483,"2012-09-13","EXCL"
6608.818359375,6756.77685546875,6510.17919921875,6608.818359375,15870485,"2012-09-14","EXCL"
6559.49853515625,6658.1376953125,6411.5400390625,6559.49853515625,4754707,"2012-09-17","EXCL"
6510.17919921875,6559.49853515625,6411.5400390625,6510.17919921875,2324636,"2012-09-18","EXCL"
6559.49853515625,6658.1376953125,6411.5400390625,6559.49853515625,3981180,"2012-09-19","EXCL"
6559.49853515625,6707.45703125,6460.859375,6559.49853515625,3382533,"2012-09-20","EXCL"
6559.49853515625,6658.1376953125,6510.17919921875,6559.49853515625,2287632,"2012-09-21","EXCL"
6460.859375,6559.49853515625,6460.859375,6460.859375,2953697,"2012-09-24","EXCL"
6658.1376953125,6806.09619140625,6510.17919921875,6658.1376953125,4034912,"2012-09-25","EXCL"
6411.5400390625,6707.45703125,6411.5400390625,6411.5400390625,5323448,"2012-09-26","EXCL"
6510.17919921875,6608.818359375,6411.5400390625,6510.17919921875,5017281,"2012-09-27","EXCL"
6559.49853515625,6608.818359375,6510.17919921875,6559.49853515625,5021843,"2012-09-28","EXCL"
6608.818359375,6707.45703125,6510.17919921875,6608.818359375,2995770,"2012-10-01","EXCL"
6559.49853515625,6658.1376953125,6510.17919921875,6559.49853515625,4687797,"2012-10-02","EXCL"
6707.45703125,6806.09619140625,6559.49853515625,6707.45703125,3109822,"2012-10-03","EXCL"
6904.7353515625,6904.7353515625,6756.77685546875,6904.7353515625,2578085,"2012-10-04","EXCL"
6855.416015625,7052.69384765625,6806.09619140625,6855.416015625,3211201,"2012-10-05","EXCL"
6707.45703125,6855.416015625,6658.1376953125,6707.45703125,2633337,"2012-10-08","EXCL"
6608.818359375,6756.77685546875,6559.49853515625,6608.818359375,3391150,"2012-10-09","EXCL"
6608.818359375,6707.45703125,6559.49853515625,6608.818359375,3306498,"2012-10-10","EXCL"
6658.1376953125,6707.45703125,6559.49853515625,6658.1376953125,1710275,"2012-10-11","EXCL"
6855.416015625,6855.416015625,6658.1376953125,6855.416015625,4882446,"2012-10-12","EXCL"
6904.7353515625,6904.7353515625,6756.77685546875,6904.7353515625,6099509,"2012-10-15","EXCL"
6954.0546875,6954.0546875,6510.17919921875,6954.0546875,4370478,"2012-10-16","EXCL"
7102.013671875,7102.013671875,6904.7353515625,7102.013671875,2398643,"2012-10-17","EXCL"
7102.013671875,7200.65283203125,6954.0546875,7102.013671875,1710275,"2012-10-18","EXCL"
7200.65283203125,7299.29150390625,7102.013671875,7200.65283203125,4236150,"2012-10-19","EXCL"
7003.37451171875,7249.97216796875,6855.416015625,7003.37451171875,16350011,"2012-10-22","EXCL"
6904.7353515625,7052.69384765625,6904.7353515625,6904.7353515625,2047869,"2012-10-23","EXCL"
7003.37451171875,7052.69384765625,6855.416015625,7003.37451171875,2949135,"2012-10-24","EXCL"
7052.69384765625,7052.69384765625,6954.0546875,7052.69384765625,1509036,"2012-10-25","EXCL"
7003.37451171875,7052.69384765625,6806.09619140625,7003.37451171875,2761076,"2012-10-29","EXCL"
7003.37451171875,7003.37451171875,6855.416015625,7003.37451171875,1048772,"2012-10-30","EXCL"
6756.77685546875,7003.37451171875,6707.45703125,6756.77685546875,3270002,"2012-10-31","EXCL"
6263.58154296875,6707.45703125,6214.26171875,6263.58154296875,15504504,"2012-11-01","EXCL"
6263.58154296875,6362.22021484375,6164.9423828125,6263.58154296875,7151324,"2012-11-02","EXCL"
6263.58154296875,6263.58154296875,6164.9423828125,6263.58154296875,3629393,"2012-11-05","EXCL"
6362.22021484375,6362.22021484375,6214.26171875,6362.22021484375,4504806,"2012-11-06","EXCL"
6411.5400390625,6411.5400390625,6263.58154296875,6411.5400390625,6512125,"2012-11-07","EXCL"
6312.90087890625,6362.22021484375,6263.58154296875,6312.90087890625,4400385,"2012-11-08","EXCL"
6214.26171875,6362.22021484375,6164.9423828125,6214.26171875,8997448,"2012-11-09","EXCL"
6214.26171875,6263.58154296875,6066.30322265625,6214.26171875,6921699,"2012-11-12","EXCL"
6164.9423828125,6312.90087890625,6164.9423828125,6164.9423828125,2338829,"2012-11-13","EXCL"
6164.9423828125,6312.90087890625,6164.9423828125,6164.9423828125,11086377,"2012-11-14","EXCL"
6214.26171875,6362.22021484375,6164.9423828125,6214.26171875,14589552,"2012-11-19","EXCL"
6164.9423828125,6263.58154296875,6115.62255859375,6164.9423828125,2440209,"2012-11-20","EXCL"
6214.26171875,6214.26171875,6115.62255859375,6214.26171875,2232380,"2012-11-21","EXCL"
6214.26171875,6263.58154296875,6115.62255859375,6214.26171875,11036701,"2012-11-22","EXCL"
6214.26171875,6263.58154296875,6164.9423828125,6214.26171875,4448034,"2012-11-23","EXCL"
6214.26171875,6263.58154296875,6115.62255859375,6214.26171875,5848594,"2012-11-26","EXCL"
6164.9423828125,6263.58154296875,6115.62255859375,6164.9423828125,10752837,"2012-11-27","EXCL"
5918.3447265625,6164.9423828125,5819.70556640625,5918.3447265625,11879673,"2012-11-28","EXCL"
5819.70556640625,6016.98388671875,5770.3857421875,5819.70556640625,6901423,"2012-11-29","EXCL"
5079.91259765625,5918.3447265625,4931.95361328125,5079.91259765625,27540302,"2012-11-30","EXCL"
5573.10791015625,5721.06640625,5425.1494140625,5573.10791015625,28082176,"2012-12-03","EXCL"
5869.02490234375,5869.02490234375,5573.10791015625,5869.02490234375,13899663,"2012-12-04","EXCL"
5918.3447265625,6016.98388671875,5869.02490234375,5918.3447265625,2546151,"2012-12-05","EXCL"
5869.02490234375,6016.98388671875,5770.3857421875,5869.02490234375,6963264,"2012-12-06","EXCL"
5622.42724609375,5918.3447265625,5622.42724609375,5622.42724609375,5996609,"2012-12-07","EXCL"
5819.70556640625,5819.70556640625,5622.42724609375,5819.70556640625,3578196,"2012-12-10","EXCL"
5819.70556640625,5869.02490234375,5721.06640625,5819.70556640625,4410016,"2012-12-11","EXCL"
5770.3857421875,5819.70556640625,5721.06640625,5770.3857421875,8640084,"2012-12-12","EXCL"
5819.70556640625,5819.70556640625,5622.42724609375,5819.70556640625,4663466,"2012-12-13","EXCL"
5671.7470703125,5770.3857421875,5523.7880859375,5671.7470703125,4354258,"2012-12-14","EXCL"
5770.3857421875,5770.3857421875,5523.7880859375,5770.3857421875,3672986,"2012-12-17","EXCL"
5622.42724609375,5770.3857421875,5573.10791015625,5622.42724609375,6357520,"2012-12-18","EXCL"
5523.7880859375,5671.7470703125,5425.1494140625,5523.7880859375,6316969,"2012-12-19","EXCL"
5523.7880859375,5523.7880859375,5425.1494140625,5523.7880859375,1921652,"2012-12-20","EXCL"
5474.46875,5523.7880859375,5375.82958984375,5474.46875,6075685,"2012-12-21","EXCL"
5474.46875,5573.10791015625,5425.1494140625,5474.46875,3,"2012-12-26","EXCL"
5474.46875,5573.10791015625,5326.51025390625,5474.46875,2585182,"2012-12-27","EXCL"
5622.42724609375,5622.42724609375,5425.1494140625,5622.42724609375,3310047,"2012-12-28","EXCL"
5622.42724609375,5721.06640625,5573.10791015625,5622.42724609375,4856594,"2013-01-02","EXCL"
5671.7470703125,5819.70556640625,5523.7880859375,5671.7470703125,6638342,"2013-01-03","EXCL"
5671.7470703125,5721.06640625,5523.7880859375,5671.7470703125,2241505,"2013-01-04","EXCL"
5622.42724609375,5671.7470703125,5573.10791015625,5622.42724609375,2750431,"2013-01-07","EXCL"
5622.42724609375,5671.7470703125,5573.10791015625,5622.42724609375,6001171,"2013-01-08","EXCL"
5375.82958984375,5622.42724609375,5326.51025390625,5375.82958984375,8438846,"2013-01-09","EXCL"
5573.10791015625,5573.10791015625,5425.1494140625,5573.10791015625,7575091,"2013-01-10","EXCL"
5573.10791015625,5671.7470703125,5573.10791015625,5573.10791015625,3259864,"2013-01-11","EXCL"
5671.7470703125,5671.7470703125,5573.10791015625,5671.7470703125,787720,"2013-01-14","EXCL"
5573.10791015625,5671.7470703125,5523.7880859375,5573.10791015625,2386985,"2013-01-15","EXCL"
5474.46875,5573.10791015625,5425.1494140625,5474.46875,4056708,"2013-01-16","EXCL"
5375.82958984375,5523.7880859375,5326.51025390625,5375.82958984375,3170143,"2013-01-17","EXCL"
5375.82958984375,5474.46875,5326.51025390625,5375.82958984375,7188834,"2013-01-18","EXCL"
5326.51025390625,5425.1494140625,5277.1904296875,5326.51025390625,2134549,"2013-01-21","EXCL"
5326.51025390625,5326.51025390625,5326.51025390625,5326.51025390625,0,"2013-01-22","EXCL"
5227.87109375,5326.51025390625,5129.23193359375,5227.87109375,3856990,"2013-01-23","EXCL"
5227.87109375,5277.1904296875,5079.91259765625,5227.87109375,5475010,"2013-01-25","EXCL"
5178.5517578125,5277.1904296875,5129.23193359375,5178.5517578125,2791490,"2013-01-28","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,5165295,"2013-01-29","EXCL"
5227.87109375,5277.1904296875,5227.87109375,5227.87109375,2432605,"2013-01-30","EXCL"
4931.95361328125,5277.1904296875,4907.2939453125,4931.95361328125,14502872,"2013-01-31","EXCL"
5227.87109375,5227.87109375,4907.2939453125,5227.87109375,6483231,"2013-02-01","EXCL"
5277.1904296875,5277.1904296875,5178.5517578125,5277.1904296875,6416828,"2013-02-04","EXCL"
5227.87109375,5227.87109375,5129.23193359375,5227.87109375,3263412,"2013-02-05","EXCL"
5227.87109375,5326.51025390625,5178.5517578125,5227.87109375,3465158,"2013-02-06","EXCL"
5129.23193359375,5227.87109375,5129.23193359375,5129.23193359375,3529534,"2013-02-07","EXCL"
5326.51025390625,5425.1494140625,5178.5517578125,5326.51025390625,7848816,"2013-02-08","EXCL"
5523.7880859375,5523.7880859375,5326.51025390625,5523.7880859375,4503286,"2013-02-11","EXCL"
5918.3447265625,5918.3447265625,5474.46875,5918.3447265625,10402571,"2013-02-12","EXCL"
5721.06640625,5918.3447265625,5671.7470703125,5721.06640625,4568169,"2013-02-13","EXCL"
5573.10791015625,5721.06640625,5523.7880859375,5573.10791015625,3214750,"2013-02-14","EXCL"
5523.7880859375,5622.42724609375,5375.82958984375,5523.7880859375,3970535,"2013-02-15","EXCL"
5375.82958984375,5523.7880859375,5375.82958984375,5375.82958984375,2626241,"2013-02-18","EXCL"
5227.87109375,5326.51025390625,5129.23193359375,5227.87109375,5565745,"2013-02-19","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,3177239,"2013-02-20","EXCL"
5178.5517578125,5277.1904296875,5129.23193359375,5178.5517578125,6424938,"2013-02-21","EXCL"
5227.87109375,5227.87109375,5178.5517578125,5227.87109375,4882446,"2013-02-22","EXCL"
5277.1904296875,5277.1904296875,5129.23193359375,5277.1904296875,3371888,"2013-02-25","EXCL"
5178.5517578125,5277.1904296875,5129.23193359375,5178.5517578125,2485830,"2013-02-26","EXCL"
5375.82958984375,5474.46875,5227.87109375,5375.82958984375,23857177,"2013-02-27","EXCL"
5375.82958984375,5425.1494140625,5277.1904296875,5375.82958984375,7808771,"2013-02-28","EXCL"
5178.5517578125,5375.82958984375,5178.5517578125,5178.5517578125,6768615,"2013-03-01","EXCL"
5178.5517578125,5178.5517578125,5178.5517578125,5178.5517578125,0,"2013-03-04","EXCL"
5178.5517578125,5227.87109375,5178.5517578125,5178.5517578125,4434348,"2013-03-05","EXCL"
5178.5517578125,5277.1904296875,5178.5517578125,5178.5517578125,9004544,"2013-03-06","EXCL"
5326.51025390625,5326.51025390625,5178.5517578125,5326.51025390625,5502890,"2013-03-07","EXCL"
5277.1904296875,5326.51025390625,5178.5517578125,5277.1904296875,4553469,"2013-03-08","EXCL"
5178.5517578125,5277.1904296875,5178.5517578125,5178.5517578125,2917707,"2013-03-11","EXCL"
5129.23193359375,5227.87109375,5129.23193359375,5129.23193359375,3515341,"2013-03-13","EXCL"
5129.23193359375,5227.87109375,5079.91259765625,5129.23193359375,4145922,"2013-03-14","EXCL"
5129.23193359375,5277.1904296875,5079.91259765625,5129.23193359375,22745042,"2013-03-15","EXCL"
5129.23193359375,5178.5517578125,5129.23193359375,5178.5517578125,1300194,"2013-03-18","EXCL"
5178.5517578125,5227.87109375,5178.5517578125,5178.5517578125,2536520,"2013-03-19","EXCL"
5178.5517578125,5227.87109375,5129.23193359375,5227.87109375,1295632,"2013-03-20","EXCL"
5227.87109375,5277.1904296875,5178.5517578125,5227.87109375,4268592,"2013-03-21","EXCL"
5227.87109375,5227.87109375,5079.91259765625,5129.23193359375,2730662,"2013-03-22","EXCL"
5129.23193359375,5277.1904296875,5129.23193359375,5178.5517578125,3503175,"2013-03-25","EXCL"
5178.5517578125,5277.1904296875,5178.5517578125,5277.1904296875,3284702,"2013-03-26","EXCL"
5277.1904296875,5326.51025390625,5178.5517578125,5277.1904296875,11003752,"2013-03-27","EXCL"
5227.87109375,5227.87109375,5129.23193359375,5178.5517578125,7836143,"2013-03-28","EXCL"
5178.5517578125,5227.87109375,5129.23193359375,5178.5517578125,8291338,"2013-04-01","EXCL"
5227.87109375,5227.87109375,5129.23193359375,5227.87109375,9001503,"2013-04-02","EXCL"
5227.87109375,5671.7470703125,5178.5517578125,5622.42724609375,2,"2013-04-03","EXCL"
5622.42724609375,5967.6640625,5474.46875,5573.10791015625,44555871,"2013-04-04","EXCL"
5671.7470703125,5671.7470703125,5523.7880859375,5622.42724609375,10115159,"2013-04-05","EXCL"
5523.7880859375,5573.10791015625,5375.82958984375,5573.10791015625,3144291,"2013-04-08","EXCL"
5523.7880859375,5573.10791015625,5375.82958984375,5523.7880859375,4302047,"2013-04-09","EXCL"
5474.46875,5474.46875,5227.87109375,5326.51025390625,7308462,"2013-04-10","EXCL"
5326.51025390625,5474.46875,5227.87109375,5375.82958984375,11026563,"2013-04-11","EXCL"
5425.1494140625,5474.46875,5375.82958984375,5474.46875,4535727,"2013-04-12","EXCL"
5425.1494140625,5474.46875,5326.51025390625,5326.51025390625,7270445,"2013-04-15","EXCL"
5326.51025390625,5326.51025390625,5079.91259765625,5178.5517578125,20966335,"2013-04-16","EXCL"
5227.87109375,5227.87109375,5030.5927734375,5079.91259765625,11193839,"2013-04-17","EXCL"
5079.91259765625,5178.5517578125,5079.91259765625,5129.23193359375,10568833,"2013-04-18","EXCL"
5129.23193359375,5178.5517578125,5079.91259765625,5079.91259765625,2790983,"2013-04-19","EXCL"
5079.91259765625,5129.23193359375,4981.2734375,5129.23193359375,7436200,"2013-04-22","EXCL"
5129.23193359375,5129.23193359375,5129.23193359375,5129.23193359375,0,"2013-04-23","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5079.91259765625,8561515,"2013-04-24","EXCL"
5129.23193359375,5178.5517578125,5030.5927734375,5079.91259765625,4277209,"2013-04-25","EXCL"
5079.91259765625,5277.1904296875,4981.2734375,5030.5927734375,18658933,"2013-04-26","EXCL"
5030.5927734375,5079.91259765625,4981.2734375,5030.5927734375,1883127,"2013-04-29","EXCL"
5030.5927734375,5079.91259765625,4931.95361328125,5030.5927734375,5655466,"2013-04-30","EXCL"
5030.5927734375,5079.91259765625,4907.2939453125,4981.2734375,9189562,"2013-05-01","EXCL"
4981.2734375,4981.2734375,4562.05712890625,4636.03662109375,3,"2013-05-02","EXCL"
4586.71728515625,4710.01611328125,4512.73779296875,4660.6962890625,8972610,"2013-05-03","EXCL"
4660.6962890625,4833.31494140625,4660.6962890625,4783.9951171875,10549571,"2013-05-06","EXCL"
4857.974609375,4857.974609375,4734.67578125,4759.33544921875,5652932,"2013-05-07","EXCL"
4808.65478515625,4833.31494140625,4783.9951171875,4833.31494140625,11523323,"2013-05-08","EXCL"
4857.974609375,4981.2734375,4857.974609375,4907.2939453125,9396377,"2013-05-10","EXCL"
4981.2734375,5079.91259765625,4931.95361328125,5030.5927734375,10546023,"2013-05-13","EXCL"
5030.5927734375,5079.91259765625,4981.2734375,5079.91259765625,3673493,"2013-05-14","EXCL"
5079.91259765625,5079.91259765625,5030.5927734375,5030.5927734375,3428154,"2013-05-15","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5079.91259765625,1987042,"2013-05-16","EXCL"
5129.23193359375,5129.23193359375,5079.91259765625,5129.23193359375,4286333,"2013-05-17","EXCL"
5129.23193359375,5178.5517578125,5079.91259765625,5079.91259765625,8035861,"2013-05-20","EXCL"
5079.91259765625,5129.23193359375,5030.5927734375,5129.23193359375,5809563,"2013-05-21","EXCL"
5129.23193359375,5129.23193359375,5030.5927734375,5129.23193359375,1500419,"2013-05-22","EXCL"
5079.91259765625,5079.91259765625,4931.95361328125,5030.5927734375,9911386,"2013-05-23","EXCL"
4981.2734375,5079.91259765625,4981.2734375,5030.5927734375,1821793,"2013-05-24","EXCL"
4981.2734375,5079.91259765625,4931.95361328125,4981.2734375,3081435,"2013-05-27","EXCL"
4931.95361328125,4981.2734375,4882.63427734375,4931.95361328125,3195995,"2013-05-28","EXCL"
4907.2939453125,5129.23193359375,4882.63427734375,5030.5927734375,6509590,"2013-05-29","EXCL"
4981.2734375,5079.91259765625,4981.2734375,4981.2734375,2150770,"2013-05-30","EXCL"
4981.2734375,5079.91259765625,4857.974609375,4931.95361328125,12948722,"2013-05-31","EXCL"
4882.63427734375,4882.63427734375,4759.33544921875,4833.31494140625,5360958,"2013-06-03","EXCL"
4833.31494140625,4857.974609375,4685.35595703125,4783.9951171875,6380331,"2013-06-04","EXCL"
4783.9951171875,4783.9951171875,4660.6962890625,4734.67578125,4360340,"2013-06-05","EXCL"
4734.67578125,4759.33544921875,4685.35595703125,4710.01611328125,2654120,"2013-06-07","EXCL"
4685.35595703125,4710.01611328125,4463.41845703125,4463.41845703125,4265550,"2013-06-10","EXCL"
4463.41845703125,4488.078125,4167.5009765625,4438.75830078125,6498945,"2013-06-11","EXCL"
4438.75830078125,4438.75830078125,4290.7998046875,4340.119140625,7058561,"2013-06-12","EXCL"
4290.7998046875,4290.7998046875,4192.16064453125,4192.16064453125,4832263,"2013-06-13","EXCL"
4216.8203125,4414.0986328125,4216.8203125,4340.119140625,2382422,"2013-06-14","EXCL"
4315.45947265625,4414.0986328125,4315.45947265625,4389.43896484375,590536,"2013-06-17","EXCL"
4438.75830078125,4537.3974609375,4389.43896484375,4438.75830078125,2534999,"2013-06-18","EXCL"
4438.75830078125,4488.078125,4340.119140625,4340.119140625,3464144,"2013-06-19","EXCL"
4290.7998046875,4364.779296875,4216.8203125,4241.48046875,3830125,"2013-06-20","EXCL"
4192.16064453125,4315.45947265625,4142.84130859375,4266.14013671875,4657890,"2013-06-21","EXCL"
4266.14013671875,4389.43896484375,4266.14013671875,4340.119140625,1747279,"2013-06-24","EXCL"
4438.75830078125,4438.75830078125,4340.119140625,4340.119140625,2325650,"2013-06-25","EXCL"
4438.75830078125,4562.05712890625,4414.0986328125,4438.75830078125,2547164,"2013-06-26","EXCL"
4537.3974609375,4685.35595703125,4537.3974609375,4660.6962890625,7018009,"2013-06-27","EXCL"
4734.67578125,4808.65478515625,4710.01611328125,4759.33544921875,6507562,"2013-06-28","EXCL"
4759.33544921875,4783.9951171875,4685.35595703125,4759.33544921875,2617623,"2013-07-01","EXCL"
4759.33544921875,4759.33544921875,4685.35595703125,4734.67578125,3506723,"2013-07-02","EXCL"
4759.33544921875,4759.33544921875,4537.3974609375,4562.05712890625,4247809,"2013-07-03","EXCL"
4586.71728515625,4586.71728515625,4512.73779296875,4537.3974609375,1291070,"2013-07-04","EXCL"
4537.3974609375,4586.71728515625,4216.8203125,4340.119140625,7955265,"2013-07-05","EXCL"
4266.14013671875,4290.7998046875,4192.16064453125,4216.8203125,4954425,"2013-07-08","EXCL"
4266.14013671875,4315.45947265625,4167.5009765625,4167.5009765625,3587827,"2013-07-09","EXCL"
4167.5009765625,4290.7998046875,4167.5009765625,4241.48046875,2785407,"2013-07-10","EXCL"
4241.48046875,4364.779296875,4241.48046875,4364.779296875,5568280,"2013-07-11","EXCL"
4389.43896484375,4562.05712890625,4389.43896484375,4562.05712890625,1859303,"2013-07-12","EXCL"
4463.41845703125,4636.03662109375,4389.43896484375,4636.03662109375,3074339,"2013-07-15","EXCL"
4537.3974609375,4611.376953125,4512.73779296875,4537.3974609375,916979,"2013-07-16","EXCL"
4562.05712890625,4636.03662109375,4537.3974609375,4586.71728515625,2070173,"2013-07-17","EXCL"
4438.75830078125,4685.35595703125,4438.75830078125,4685.35595703125,1043197,"2013-07-18","EXCL"
4537.3974609375,4562.05712890625,4488.078125,4512.73779296875,3627365,"2013-07-19","EXCL"
4512.73779296875,4685.35595703125,4463.41845703125,4685.35595703125,3116918,"2013-07-22","EXCL"
4636.03662109375,4685.35595703125,4586.71728515625,4636.03662109375,6211027,"2013-07-23","EXCL"
4636.03662109375,4636.03662109375,4586.71728515625,4611.376953125,4577800,"2013-07-24","EXCL"
4636.03662109375,4660.6962890625,4611.376953125,4611.376953125,3392164,"2013-07-25","EXCL"
4586.71728515625,4636.03662109375,4586.71728515625,4611.376953125,1748799,"2013-07-26","EXCL"
4611.376953125,4611.376953125,4586.71728515625,4586.71728515625,1266232,"2013-07-29","EXCL"
4636.03662109375,4636.03662109375,4512.73779296875,4586.71728515625,730947,"2013-07-30","EXCL"
4611.376953125,4611.376953125,4389.43896484375,4438.75830078125,1567330,"2013-07-31","EXCL"
4389.43896484375,4438.75830078125,4266.14013671875,4266.14013671875,5964167,"2013-08-01","EXCL"
4340.119140625,4438.75830078125,4290.7998046875,4389.43896484375,818641,"2013-08-02","EXCL"
4389.43896484375,4463.41845703125,4216.8203125,4216.8203125,4195598,"2013-08-12","EXCL"
4266.14013671875,4266.14013671875,3994.88256835938,4044.2021484375,4673604,"2013-08-13","EXCL"
4044.2021484375,4093.52172851562,3970.22290039062,4093.52172851562,2580113,"2013-08-14","EXCL"
4068.86181640625,4167.5009765625,4019.54248046875,4167.5009765625,2730662,"2013-08-15","EXCL"
4142.84130859375,4192.16064453125,4068.86181640625,4093.52172851562,7988720,"2013-08-16","EXCL"
4019.54248046875,4093.52172851562,4019.54248046875,4068.86181640625,2419933,"2013-08-19","EXCL"
3994.88256835938,4142.84130859375,3698.96533203125,4093.52172851562,3919339,"2013-08-20","EXCL"
4093.52172851562,4167.5009765625,4019.54248046875,4142.84130859375,4841387,"2013-08-21","EXCL"
4044.2021484375,4192.16064453125,4044.2021484375,4142.84130859375,3445389,"2013-08-22","EXCL"
4044.2021484375,4290.7998046875,4044.2021484375,4266.14013671875,10407640,"2013-08-23","EXCL"
4266.14013671875,4414.0986328125,4241.48046875,4315.45947265625,10450219,"2013-08-26","EXCL"
4266.14013671875,4340.119140625,4216.8203125,4241.48046875,20347412,"2013-08-27","EXCL"
4192.16064453125,4290.7998046875,4068.86181640625,4241.48046875,5300130,"2013-08-28","EXCL"
4192.16064453125,4266.14013671875,4093.52172851562,4241.48046875,3890445,"2013-08-29","EXCL"
4266.14013671875,4414.0986328125,4118.181640625,4414.0986328125,5100412,"2013-08-30","EXCL"
4290.7998046875,4414.0986328125,4068.86181640625,4068.86181640625,2492419,"2013-09-02","EXCL"
4068.86181640625,4118.181640625,4044.2021484375,4068.86181640625,1614471,"2013-09-03","EXCL"
4068.86181640625,4167.5009765625,4068.86181640625,4068.86181640625,1461388,"2013-09-04","EXCL"
4068.86181640625,4192.16064453125,4068.86181640625,4192.16064453125,4912353,"2013-09-05","EXCL"
4216.8203125,4216.8203125,3970.22290039062,4068.86181640625,8049548,"2013-09-06","EXCL"
4118.181640625,4118.181640625,3970.22290039062,3970.22290039062,6047806,"2013-09-09","EXCL"
4019.54248046875,4340.119140625,3994.88256835938,4340.119140625,9033945,"2013-09-10","EXCL"
4414.0986328125,4414.0986328125,4167.5009765625,4315.45947265625,3642065,"2013-09-11","EXCL"
4364.779296875,4364.779296875,4192.16064453125,4340.119140625,2884759,"2013-09-12","EXCL"
4340.119140625,4340.119140625,4241.48046875,4340.119140625,3772845,"2013-09-13","EXCL"
4340.119140625,4389.43896484375,4315.45947265625,4389.43896484375,8632481,"2013-09-16","EXCL"
4266.14013671875,4636.03662109375,4266.14013671875,4611.376953125,8226455,"2013-09-17","EXCL"
4611.376953125,4611.376953125,4438.75830078125,4537.3974609375,3924408,"2013-09-18","EXCL"
4636.03662109375,4857.974609375,4636.03662109375,4710.01611328125,29961249,"2013-09-19","EXCL"
4734.67578125,4734.67578125,4414.0986328125,4414.0986328125,20691596,"2013-09-20","EXCL"
4414.0986328125,4414.0986328125,4192.16064453125,4315.45947265625,7251183,"2013-09-23","EXCL"
4414.0986328125,4414.0986328125,4167.5009765625,4192.16064453125,6117757,"2013-09-24","EXCL"
3920.9033203125,4167.5009765625,3920.9033203125,4142.84130859375,1995659,"2013-09-25","EXCL"
4142.84130859375,4364.779296875,4142.84130859375,4315.45947265625,8952334,"2013-09-26","EXCL"
4340.119140625,4414.0986328125,4315.45947265625,4364.779296875,5161747,"2013-09-27","EXCL"
4389.43896484375,4414.0986328125,4192.16064453125,4192.16064453125,5370082,"2013-09-30","EXCL"
4192.16064453125,4216.8203125,4068.86181640625,4142.84130859375,3022635,"2013-10-01","EXCL"
4118.181640625,4340.119140625,4118.181640625,4340.119140625,1765020,"2013-10-02","EXCL"
4340.119140625,4562.05712890625,4290.7998046875,4562.05712890625,1807093,"2013-10-03","EXCL"
4562.05712890625,4685.35595703125,4512.73779296875,4586.71728515625,2645503,"2013-10-04","EXCL"
4562.05712890625,4586.71728515625,4438.75830078125,4537.3974609375,1428439,"2013-10-07","EXCL"
4438.75830078125,4685.35595703125,4438.75830078125,4685.35595703125,2350995,"2013-10-08","EXCL"
4537.3974609375,4636.03662109375,4537.3974609375,4611.376953125,1228215,"2013-10-09","EXCL"
4611.376953125,4660.6962890625,4537.3974609375,4611.376953125,3699852,"2013-10-10","EXCL"
4710.01611328125,4710.01611328125,4636.03662109375,4685.35595703125,3171157,"2013-10-11","EXCL"
4685.35595703125,4710.01611328125,4537.3974609375,4537.3974609375,2756514,"2013-10-16","EXCL"
4586.71728515625,4636.03662109375,4537.3974609375,4611.376953125,2898952,"2013-10-17","EXCL"
4586.71728515625,4833.31494140625,4586.71728515625,4833.31494140625,2490899,"2013-10-18","EXCL"
4833.31494140625,4833.31494140625,4685.35595703125,4734.67578125,5628094,"2013-10-21","EXCL"
4611.376953125,4734.67578125,4586.71728515625,4636.03662109375,3205119,"2013-10-22","EXCL"
4636.03662109375,4660.6962890625,4586.71728515625,4611.376953125,922048,"2013-10-23","EXCL"
4537.3974609375,4636.03662109375,4438.75830078125,4463.41845703125,4282278,"2013-10-24","EXCL"
4488.078125,4488.078125,4315.45947265625,4340.119140625,4138319,"2013-10-25","EXCL"
4340.119140625,4438.75830078125,4315.45947265625,4414.0986328125,6201903,"2013-10-28","EXCL"
4414.0986328125,4438.75830078125,4364.779296875,4414.0986328125,5161240,"2013-10-29","EXCL"
4414.0986328125,4438.75830078125,4340.119140625,4438.75830078125,5057326,"2013-10-30","EXCL"
4389.43896484375,4463.41845703125,4364.779296875,4414.0986328125,5861267,"2013-10-31","EXCL"
4364.779296875,4488.078125,4340.119140625,4389.43896484375,3154429,"2013-11-01","EXCL"
4340.119140625,4463.41845703125,4340.119140625,4389.43896484375,2214132,"2013-11-04","EXCL"
4414.0986328125,4562.05712890625,4414.0986328125,4562.05712890625,1744744,"2013-11-06","EXCL"
4562.05712890625,4833.31494140625,4512.73779296875,4833.31494140625,3474282,"2013-11-07","EXCL"
4710.01611328125,4833.31494140625,4636.03662109375,4759.33544921875,2397123,"2013-11-08","EXCL"
4734.67578125,4783.9951171875,4685.35595703125,4734.67578125,2135056,"2013-11-11","EXCL"
4636.03662109375,4833.31494140625,4636.03662109375,4710.01611328125,1393463,"2013-11-12","EXCL"
4636.03662109375,4808.65478515625,4636.03662109375,4808.65478515625,3090560,"2013-11-13","EXCL"
4759.33544921875,4833.31494140625,4759.33544921875,4808.65478515625,2582140,"2013-11-14","EXCL"
4808.65478515625,4808.65478515625,4710.01611328125,4808.65478515625,2743841,"2013-11-15","EXCL"
4833.31494140625,4981.2734375,4808.65478515625,4981.2734375,2827986,"2013-11-18","EXCL"
4981.2734375,5079.91259765625,4907.2939453125,5079.91259765625,3379492,"2013-11-19","EXCL"
5079.91259765625,5079.91259765625,4833.31494140625,4931.95361328125,4435361,"2013-11-20","EXCL"
4931.95361328125,5079.91259765625,4931.95361328125,5079.91259765625,1248491,"2013-11-21","EXCL"
5129.23193359375,5129.23193359375,5030.5927734375,5079.91259765625,6890778,"2013-11-22","EXCL"
4931.95361328125,5030.5927734375,4660.6962890625,4857.974609375,8767823,"2013-11-25","EXCL"
4907.2939453125,5030.5927734375,4734.67578125,5030.5927734375,3787545,"2013-11-26","EXCL"
5079.91259765625,5079.91259765625,4759.33544921875,4759.33544921875,2637392,"2013-11-27","EXCL"
4833.31494140625,4907.2939453125,4734.67578125,4907.2939453125,6976444,"2013-11-28","EXCL"
4931.95361328125,5079.91259765625,4882.63427734375,4931.95361328125,2533478,"2013-11-29","EXCL"
5079.91259765625,5178.5517578125,4783.9951171875,4783.9951171875,3718607,"2013-12-02","EXCL"
4857.974609375,4931.95361328125,4783.9951171875,4783.9951171875,3340968,"2013-12-03","EXCL"
4833.31494140625,4833.31494140625,4734.67578125,4734.67578125,4262509,"2013-12-04","EXCL"
4685.35595703125,4857.974609375,4660.6962890625,4857.974609375,1674792,"2013-12-05","EXCL"
4857.974609375,4857.974609375,4734.67578125,4734.67578125,2006811,"2013-12-06","EXCL"
4833.31494140625,5030.5927734375,4759.33544921875,4931.95361328125,4254906,"2013-12-09","EXCL"
4907.2939453125,5030.5927734375,4907.2939453125,5030.5927734375,3220326,"2013-12-10","EXCL"
4931.95361328125,4981.2734375,4833.31494140625,4907.2939453125,4167212,"2013-12-11","EXCL"
4882.63427734375,4931.95361328125,4857.974609375,4907.2939453125,2706837,"2013-12-12","EXCL"
4981.2734375,4981.2734375,4857.974609375,4882.63427734375,2324636,"2013-12-13","EXCL"
4882.63427734375,4981.2734375,4759.33544921875,4759.33544921875,3935053,"2013-12-16","EXCL"
4833.31494140625,4981.2734375,4833.31494140625,4931.95361328125,3500134,"2013-12-17","EXCL"
4907.2939453125,4931.95361328125,4907.2939453125,4931.95361328125,2388505,"2013-12-18","EXCL"
4931.95361328125,5030.5927734375,4857.974609375,4882.63427734375,3632941,"2013-12-19","EXCL"
4931.95361328125,5030.5927734375,4857.974609375,5030.5927734375,5504917,"2013-12-20","EXCL"
5030.5927734375,5129.23193359375,4907.2939453125,5129.23193359375,7322655,"2013-12-23","EXCL"
4981.2734375,5129.23193359375,4981.2734375,4981.2734375,409573,"2013-12-24","EXCL"
5030.5927734375,5079.91259765625,4931.95361328125,4931.95361328125,814585,"2013-12-27","EXCL"
4907.2939453125,5129.23193359375,4907.2939453125,5129.23193359375,5969236,"2013-12-30","EXCL"
5129.23193359375,5178.5517578125,4981.2734375,5079.91259765625,1231256,"2014-01-02","EXCL"
4981.2734375,5129.23193359375,4931.95361328125,5129.23193359375,3179774,"2014-01-03","EXCL"
5079.91259765625,5129.23193359375,4981.2734375,5104.572265625,1775462,"2014-01-06","EXCL"
5055.25244140625,5129.23193359375,5030.5927734375,5129.23193359375,1381703,"2014-01-07","EXCL"
5129.23193359375,5129.23193359375,5005.93310546875,5030.5927734375,2244141,"2014-01-08","EXCL"
5030.5927734375,5104.572265625,5005.93310546875,5005.93310546875,899339,"2014-01-09","EXCL"
5079.91259765625,5079.91259765625,4956.61376953125,4956.61376953125,1853930,"2014-01-10","EXCL"
5005.93310546875,5178.5517578125,4931.95361328125,5153.8916015625,1698312,"2014-01-13","EXCL"
5153.8916015625,5227.87109375,5055.25244140625,5203.21142578125,2987254,"2014-01-15","EXCL"
5203.21142578125,5203.21142578125,5005.93310546875,5005.93310546875,1066108,"2014-01-16","EXCL"
5055.25244140625,5129.23193359375,5030.5927734375,5055.25244140625,1670838,"2014-01-17","EXCL"
5055.25244140625,5153.8916015625,5055.25244140625,5153.8916015625,1524446,"2014-01-20","EXCL"
5129.23193359375,5153.8916015625,5079.91259765625,5079.91259765625,1778098,"2014-01-21","EXCL"
5129.23193359375,5178.5517578125,5055.25244140625,5178.5517578125,2218998,"2014-01-22","EXCL"
5153.8916015625,5153.8916015625,5005.93310546875,5129.23193359375,2437167,"2014-01-23","EXCL"
4956.61376953125,5129.23193359375,4956.61376953125,4956.61376953125,1809931,"2014-01-24","EXCL"
4927.02197265625,4981.2734375,4833.31494140625,4833.31494140625,3894501,"2014-01-27","EXCL"
4912.22607421875,5005.93310546875,4833.31494140625,4931.95361328125,3363575,"2014-01-28","EXCL"
4931.95361328125,4981.2734375,4912.22607421875,4922.08984375,1917495,"2014-01-29","EXCL"
4917.158203125,4917.158203125,4783.9951171875,4783.9951171875,2866409,"2014-01-30","EXCL"
4848.11083984375,4931.95361328125,4769.19921875,4838.24658203125,5266472,"2014-02-03","EXCL"
4788.92724609375,4823.45068359375,4774.13134765625,4788.92724609375,887782,"2014-02-04","EXCL"
4803.72314453125,4867.83837890625,4719.8798828125,4734.67578125,3650784,"2014-02-05","EXCL"
4754.4033203125,4833.31494140625,4754.4033203125,4803.72314453125,1132715,"2014-02-06","EXCL"
4828.3828125,4927.02197265625,4783.9951171875,4783.9951171875,2626950,"2014-02-07","EXCL"
4783.9951171875,4823.45068359375,4394.37109375,4438.75830078125,5819904,"2014-02-10","EXCL"
4438.75830078125,4488.078125,4320.3916015625,4423.96240234375,7238916,"2014-02-11","EXCL"
4433.82666015625,4468.35009765625,4423.96240234375,4428.89453125,2834170,"2014-02-12","EXCL"
4438.75830078125,4453.55419921875,4428.89453125,4443.6904296875,2632222,"2014-02-13","EXCL"
4478.2138671875,4478.2138671875,4453.55419921875,4478.2138671875,3208363,"2014-02-14","EXCL"
4488.078125,4517.669921875,4409.16650390625,4419.03076171875,4819996,"2014-02-17","EXCL"
4438.75830078125,4458.486328125,4423.96240234375,4423.96240234375,2348764,"2014-02-18","EXCL"
4428.89453125,4448.62255859375,4359.84716796875,4433.82666015625,2337613,"2014-02-19","EXCL"
4433.82666015625,4433.82666015625,4359.84716796875,4409.16650390625,2702174,"2014-02-20","EXCL"
4419.03076171875,4453.55419921875,4394.37109375,4438.75830078125,2579707,"2014-02-21","EXCL"
4448.62255859375,4448.62255859375,4374.64306640625,4384.5068359375,1826355,"2014-02-24","EXCL"
4384.5068359375,4404.23486328125,4251.34423828125,4310.52783203125,4571109,"2014-02-25","EXCL"
4241.48046875,4310.52783203125,4241.48046875,4266.14013671875,3731685,"2014-02-26","EXCL"
4251.34423828125,4335.1875,4251.34423828125,4310.52783203125,2362653,"2014-02-27","EXCL"
4335.1875,4586.71728515625,4315.45947265625,4586.71728515625,8425971,"2014-02-28","EXCL"
4488.078125,4488.078125,4394.37109375,4423.96240234375,3080422,"2014-03-03","EXCL"
4389.43896484375,4409.16650390625,4345.05126953125,4369.7109375,2220316,"2014-03-04","EXCL"
4404.23486328125,4404.23486328125,4364.779296875,4369.7109375,1746569,"2014-03-05","EXCL"
4404.23486328125,4404.23486328125,4364.779296875,4369.7109375,1210676,"2014-03-06","EXCL"
4399.302734375,4399.302734375,4354.9150390625,4354.9150390625,1237541,"2014-03-07","EXCL"
4345.05126953125,4345.05126953125,4256.2763671875,4290.7998046875,2612554,"2014-03-10","EXCL"
4290.7998046875,4290.7998046875,4256.2763671875,4280.93603515625,2980259,"2014-03-11","EXCL"
4305.595703125,4359.84716796875,4285.86767578125,4340.119140625,2268979,"2014-03-12","EXCL"
4340.119140625,4359.84716796875,4340.119140625,4349.9833984375,3911127,"2014-03-13","EXCL"
4320.3916015625,4349.9833984375,4310.52783203125,4345.05126953125,1815609,"2014-03-14","EXCL"
4359.84716796875,4359.84716796875,4290.7998046875,4320.3916015625,2397021,"2014-03-17","EXCL"
4315.45947265625,4340.119140625,4280.93603515625,4330.25537109375,2449029,"2014-03-18","EXCL"
4340.119140625,4369.7109375,4330.25537109375,4345.05126953125,2991208,"2014-03-19","EXCL"
4330.25537109375,4330.25537109375,4251.34423828125,4256.2763671875,2204096,"2014-03-20","EXCL"
4261.2080078125,4276.00390625,4093.52172851562,4093.52172851562,5127987,"2014-03-21","EXCL"
4152.705078125,4241.48046875,4118.181640625,4172.43310546875,1459664,"2014-03-24","EXCL"
4123.11328125,4142.84130859375,3935.69921875,3945.56298828125,6183350,"2014-03-25","EXCL"
3945.56298828125,4187.22900390625,3945.56298828125,4137.9091796875,6702211,"2014-03-26","EXCL"
4078.72583007812,4271.07177734375,4078.72583007812,4231.6162109375,5628398,"2014-03-27","EXCL"
4256.2763671875,4340.119140625,4236.54833984375,4340.119140625,2953596,"2014-03-28","EXCL"
4305.595703125,4438.75830078125,4305.595703125,4438.75830078125,5921689,"2014-04-01","EXCL"
4438.75830078125,4438.75830078125,4315.45947265625,4340.119140625,2117416,"2014-04-02","EXCL"
4340.119140625,4483.14599609375,4340.119140625,4483.14599609375,3035004,"2014-04-03","EXCL"
4532.46533203125,4537.3974609375,4433.82666015625,4458.486328125,1282757,"2014-04-04","EXCL"
4458.486328125,4636.03662109375,4458.486328125,4636.03662109375,3626858,"2014-04-07","EXCL"
4636.03662109375,4710.01611328125,4636.03662109375,4675.4921875,2655641,"2014-04-08","EXCL"
4675.4921875,4675.4921875,4675.4921875,4675.4921875,0,"2014-04-09","EXCL"
4650.83251953125,4734.67578125,4537.3974609375,4734.67578125,1952978,"2014-04-10","EXCL"
4734.67578125,4774.13134765625,4714.94775390625,4759.33544921875,2397934,"2014-04-11","EXCL"
4779.0634765625,4857.974609375,4645.900390625,4853.04248046875,3172474,"2014-04-14","EXCL"
4853.04248046875,4907.2939453125,4714.94775390625,4783.9951171875,866695,"2014-04-15","EXCL"
4783.9951171875,4793.85888671875,4714.94775390625,4719.8798828125,2052229,"2014-04-16","EXCL"
4734.67578125,4833.31494140625,4734.67578125,4783.9951171875,1838115,"2014-04-17","EXCL"
4833.31494140625,4907.2939453125,4833.31494140625,4877.7021484375,1680064,"2014-04-21","EXCL"
4931.95361328125,4956.61376953125,4862.90625,4931.95361328125,1616195,"2014-04-22","EXCL"
4931.95361328125,4956.61376953125,4887.56640625,4907.2939453125,1348045,"2014-04-23","EXCL"
4808.65478515625,4917.158203125,4808.65478515625,4882.63427734375,421536,"2014-04-24","EXCL"
4931.95361328125,5030.5927734375,4927.02197265625,4931.95361328125,1224362,"2014-04-25","EXCL"
4931.95361328125,4931.95361328125,4838.24658203125,4857.974609375,1532861,"2014-04-28","EXCL"
4774.13134765625,4808.65478515625,4739.607421875,4764.267578125,1596628,"2014-04-29","EXCL"
4882.63427734375,5104.572265625,4833.31494140625,5104.572265625,4289679,"2014-04-30","EXCL"
4956.61376953125,5104.572265625,4956.61376953125,5005.93310546875,1219192,"2014-05-02","EXCL"
5005.93310546875,5079.91259765625,4956.61376953125,4956.61376953125,511460,"2014-05-05","EXCL"
4956.61376953125,4956.61376953125,4833.31494140625,4862.90625,612738,"2014-05-06","EXCL"
4872.7705078125,4956.61376953125,4838.24658203125,4917.158203125,3839553,"2014-05-07","EXCL"
4857.974609375,4931.95361328125,4793.85888671875,4917.158203125,3355566,"2014-05-08","EXCL"
4917.158203125,5030.5927734375,4897.43017578125,4981.2734375,1191211,"2014-05-09","EXCL"
4981.2734375,5079.91259765625,4931.95361328125,5030.5927734375,5047492,"2014-05-12","EXCL"
5030.5927734375,5030.5927734375,4981.2734375,5030.5927734375,1518059,"2014-05-13","EXCL"
5030.5927734375,5153.8916015625,4956.61376953125,5153.8916015625,2346635,"2014-05-14","EXCL"
5178.5517578125,5499.12841796875,5178.5517578125,5400.4892578125,7138144,"2014-05-16","EXCL"
5375.82958984375,5474.46875,5129.23193359375,5375.82958984375,5422800,"2014-05-19","EXCL"
5326.51025390625,5375.82958984375,5104.572265625,5326.51025390625,3706137,"2014-05-20","EXCL"
5301.8505859375,5326.51025390625,5227.87109375,5301.8505859375,3473775,"2014-05-21","EXCL"
5326.51025390625,5351.169921875,5252.53076171875,5326.51025390625,2836198,"2014-05-22","EXCL"
5301.8505859375,5326.51025390625,5178.5517578125,5301.8505859375,1059417,"2014-05-23","EXCL"
5326.51025390625,5326.51025390625,5153.8916015625,5326.51025390625,1214934,"2014-05-26","EXCL"
5449.80908203125,5474.46875,5227.87109375,5449.80908203125,4393289,"2014-05-28","EXCL"
5400.4892578125,5499.12841796875,5227.87109375,5400.4892578125,25393992,"2014-05-30","EXCL"
5178.5517578125,5351.169921875,5104.572265625,5178.5517578125,3532372,"2014-06-02","EXCL"
5129.23193359375,5301.8505859375,5055.25244140625,5129.23193359375,1610619,"2014-06-03","EXCL"
5030.5927734375,5178.5517578125,5005.93310546875,5030.5927734375,4161231,"2014-06-04","EXCL"
5104.572265625,5104.572265625,4862.90625,5104.572265625,2175811,"2014-06-05","EXCL"
5178.5517578125,5178.5517578125,4956.61376953125,5178.5517578125,1816217,"2014-06-06","EXCL"
5129.23193359375,5178.5517578125,5030.5927734375,5129.23193359375,2340451,"2014-06-09","EXCL"
5351.169921875,5351.169921875,5030.5927734375,5351.169921875,3478743,"2014-06-10","EXCL"
5326.51025390625,5375.82958984375,5203.21142578125,5326.51025390625,1944969,"2014-06-11","EXCL"
5178.5517578125,5301.8505859375,5153.8916015625,5178.5517578125,831009,"2014-06-12","EXCL"
5129.23193359375,5227.87109375,5079.91259765625,5129.23193359375,1028091,"2014-06-13","EXCL"
4931.95361328125,5055.25244140625,4931.95361328125,4931.95361328125,4836014,"2014-06-16","EXCL"
5129.23193359375,5129.23193359375,4882.63427734375,5129.23193359375,2894897,"2014-06-17","EXCL"
4956.61376953125,5104.572265625,4956.61376953125,4956.61376953125,2687271,"2014-06-18","EXCL"
5030.5927734375,5055.25244140625,4931.95361328125,5030.5927734375,4130513,"2014-06-19","EXCL"
5005.93310546875,5055.25244140625,4931.95361328125,5005.93310546875,3468300,"2014-06-20","EXCL"
4931.95361328125,5005.93310546875,4922.08984375,4931.95361328125,3267974,"2014-06-23","EXCL"
4931.95361328125,4956.61376953125,4922.08984375,4931.95361328125,8458818,"2014-06-24","EXCL"
4833.31494140625,4931.95361328125,4833.31494140625,4833.31494140625,812152,"2014-06-25","EXCL"
5055.25244140625,5055.25244140625,4833.31494140625,5055.25244140625,2718598,"2014-06-26","EXCL"
4931.95361328125,5055.25244140625,4931.95361328125,4931.95361328125,1228417,"2014-06-27","EXCL"
5030.5927734375,5030.5927734375,4931.95361328125,5030.5927734375,2766145,"2014-06-30","EXCL"
4956.61376953125,5030.5927734375,4931.95361328125,4956.61376953125,1073205,"2014-07-01","EXCL"
5178.5517578125,5178.5517578125,4956.61376953125,5178.5517578125,2731473,"2014-07-02","EXCL"
5351.169921875,5400.4892578125,5129.23193359375,5351.169921875,3767269,"2014-07-03","EXCL"
5055.25244140625,5252.53076171875,5055.25244140625,5055.25244140625,1959061,"2014-07-04","EXCL"
5227.87109375,5277.1904296875,5055.25244140625,5227.87109375,1672562,"2014-07-07","EXCL"
5252.53076171875,5326.51025390625,5079.91259765625,5252.53076171875,2482281,"2014-07-08","EXCL"
5252.53076171875,5252.53076171875,5252.53076171875,5252.53076171875,0,"2014-07-09","EXCL"
5326.51025390625,5425.1494140625,5129.23193359375,5326.51025390625,4976222,"2014-07-10","EXCL"
5277.1904296875,5301.8505859375,5030.5927734375,5277.1904296875,2312673,"2014-07-11","EXCL"
5400.4892578125,5400.4892578125,5129.23193359375,5400.4892578125,1384846,"2014-07-14","EXCL"
5326.51025390625,5400.4892578125,5277.1904296875,5326.51025390625,1623900,"2014-07-15","EXCL"
5351.169921875,5400.4892578125,5277.1904296875,5351.169921875,861930,"2014-07-16","EXCL"
5277.1904296875,5326.51025390625,5104.572265625,5277.1904296875,2007115,"2014-07-17","EXCL"
5326.51025390625,5375.82958984375,5178.5517578125,5326.51025390625,1776577,"2014-07-18","EXCL"
5375.82958984375,5400.4892578125,5277.1904296875,5375.82958984375,1246463,"2014-07-21","EXCL"
5326.51025390625,5351.169921875,5203.21142578125,5326.51025390625,6235459,"2014-07-22","EXCL"
5326.51025390625,5400.4892578125,5301.8505859375,5326.51025390625,504262,"2014-07-23","EXCL"
5449.80908203125,5449.80908203125,5326.51025390625,5449.80908203125,4489295,"2014-07-24","EXCL"
5326.51025390625,5449.80908203125,5301.8505859375,5326.51025390625,2346838,"2014-07-25","EXCL"
5696.40673828125,5696.40673828125,5301.8505859375,5696.40673828125,4745076,"2014-08-04","EXCL"
5622.42724609375,5622.42724609375,5449.80908203125,5622.42724609375,2546860,"2014-08-05","EXCL"
5647.0869140625,5647.0869140625,5474.46875,5647.0869140625,2028303,"2014-08-06","EXCL"
5523.7880859375,5647.0869140625,5474.46875,5523.7880859375,2300812,"2014-08-07","EXCL"
5449.80908203125,5523.7880859375,5400.4892578125,5449.80908203125,1562970,"2014-08-08","EXCL"
5622.42724609375,5622.42724609375,5425.1494140625,5622.42724609375,3369557,"2014-08-11","EXCL"
5696.40673828125,5721.06640625,5573.10791015625,5696.40673828125,2235016,"2014-08-12","EXCL"
5918.3447265625,5918.3447265625,5671.7470703125,5918.3447265625,2470927,"2014-08-13","EXCL"
5893.68505859375,5943.00439453125,5671.7470703125,5893.68505859375,4157074,"2014-08-14","EXCL"
5721.06640625,5943.00439453125,5721.06640625,5721.06640625,9814872,"2014-08-15","EXCL"
5573.10791015625,5770.3857421875,5573.10791015625,5573.10791015625,5089058,"2014-08-18","EXCL"
5622.42724609375,5671.7470703125,5548.4482421875,5622.42724609375,57266148,"2014-08-19","EXCL"
5647.0869140625,5721.06640625,5622.42724609375,5647.0869140625,12776072,"2014-08-20","EXCL"
5622.42724609375,5671.7470703125,5499.12841796875,5622.42724609375,13021816,"2014-08-21","EXCL"
5573.10791015625,5671.7470703125,5573.10791015625,5573.10791015625,22785695,"2014-08-22","EXCL"
5597.767578125,5647.0869140625,5548.4482421875,5597.767578125,40803098,"2014-08-25","EXCL"
5499.12841796875,5647.0869140625,5499.12841796875,5499.12841796875,23556080,"2014-08-26","EXCL"
5696.40673828125,5696.40673828125,5499.12841796875,5696.40673828125,34286411,"2014-08-27","EXCL"
5745.72607421875,5795.0458984375,5622.42724609375,5745.72607421875,35537640,"2014-08-28","EXCL"
5869.02490234375,5869.02490234375,5671.7470703125,5869.02490234375,36370575,"2014-08-29","EXCL"
5918.3447265625,5943.00439453125,5721.06640625,5918.3447265625,4370073,"2014-09-01","EXCL"
6263.58154296875,6510.17919921875,5819.70556640625,6263.58154296875,20734581,"2014-09-02","EXCL"
6386.88037109375,6411.5400390625,6140.28271484375,6386.88037109375,5539386,"2014-09-03","EXCL"
6608.818359375,6855.416015625,6386.88037109375,6608.818359375,10160983,"2014-09-04","EXCL"
6386.88037109375,6386.88037109375,5326.51025390625,6386.88037109375,940398,"2014-09-05","EXCL"
6830.755859375,6978.71484375,6584.158203125,6830.755859375,10103298,"2014-09-08","EXCL"
6658.1376953125,6830.755859375,6436.19970703125,6658.1376953125,5740118,"2014-09-09","EXCL"
6534.8388671875,6658.1376953125,6485.51953125,6534.8388671875,3670756,"2014-09-10","EXCL"
6115.62255859375,6608.818359375,6115.62255859375,6115.62255859375,4011898,"2014-09-11","EXCL"
6485.51953125,6608.818359375,6140.28271484375,6485.51953125,4141360,"2014-09-12","EXCL"
6214.26171875,6411.5400390625,6164.9423828125,6214.26171875,4513221,"2014-09-15","EXCL"
6016.98388671875,6436.19970703125,5943.00439453125,6016.98388671875,4663466,"2014-09-16","EXCL"
6288.2412109375,6288.2412109375,6140.28271484375,6288.2412109375,5915404,"2014-09-17","EXCL"
6411.5400390625,6411.5400390625,6189.60205078125,6411.5400390625,2273743,"2014-09-18","EXCL"
6386.88037109375,6510.17919921875,6164.9423828125,6386.88037109375,6807038,"2014-09-19","EXCL"
6386.88037109375,6510.17919921875,6337.560546875,6386.88037109375,2212713,"2014-09-22","EXCL"
6362.22021484375,6386.88037109375,6263.58154296875,6362.22021484375,2605661,"2014-09-23","EXCL"
6090.962890625,6386.88037109375,6090.962890625,6090.962890625,5441352,"2014-09-24","EXCL"
6189.60205078125,6288.2412109375,6189.60205078125,6189.60205078125,2071085,"2014-09-25","EXCL"
6312.90087890625,6362.22021484375,6090.962890625,6312.90087890625,2807710,"2014-09-26","EXCL"
6312.90087890625,6312.90087890625,6090.962890625,6312.90087890625,6344037,"2014-09-29","EXCL"
6115.62255859375,6263.58154296875,6090.962890625,6115.62255859375,8212972,"2014-09-30","EXCL"
6016.98388671875,6189.60205078125,5770.3857421875,6016.98388671875,14253377,"2014-10-01","EXCL"
6016.98388671875,6115.62255859375,5943.00439453125,6016.98388671875,5318277,"2014-10-02","EXCL"
6140.28271484375,6189.60205078125,6090.962890625,6140.28271484375,9906925,"2014-10-03","EXCL"
6066.30322265625,6214.26171875,5943.00439453125,6066.30322265625,2658175,"2014-10-06","EXCL"
6090.962890625,6140.28271484375,6041.6435546875,6090.962890625,2397123,"2014-10-07","EXCL"
5992.32373046875,6115.62255859375,5967.6640625,5992.32373046875,3836613,"2014-10-08","EXCL"
5992.32373046875,6041.6435546875,5918.3447265625,5992.32373046875,1850889,"2014-10-09","EXCL"
6115.62255859375,6115.62255859375,5869.02490234375,6115.62255859375,5902934,"2014-10-10","EXCL"
5745.72607421875,6115.62255859375,5745.72607421875,5745.72607421875,4283292,"2014-10-13","EXCL"
5721.06640625,5770.3857421875,5647.0869140625,5721.06640625,3030137,"2014-10-14","EXCL"
5474.46875,5819.70556640625,5425.1494140625,5474.46875,3022737,"2014-10-15","EXCL"
5696.40673828125,5745.72607421875,5474.46875,5696.40673828125,3259458,"2014-10-16","EXCL"
5918.3447265625,5918.3447265625,5573.10791015625,5918.3447265625,5515055,"2014-10-17","EXCL"
5721.06640625,6016.98388671875,5721.06640625,5721.06640625,2540676,"2014-10-20","EXCL"
5795.0458984375,5819.70556640625,5671.7470703125,5795.0458984375,1300701,"2014-10-21","EXCL"
5795.0458984375,5918.3447265625,5795.0458984375,5795.0458984375,914546,"2014-10-22","EXCL"
5844.365234375,5893.68505859375,5721.06640625,5844.365234375,1895699,"2014-10-23","EXCL"
5819.70556640625,5893.68505859375,5721.06640625,5819.70556640625,866492,"2014-10-24","EXCL"
5844.365234375,5893.68505859375,5819.70556640625,5844.365234375,2170032,"2014-10-27","EXCL"
5671.7470703125,5918.3447265625,5671.7470703125,5671.7470703125,2058413,"2014-10-28","EXCL"
5400.4892578125,5597.767578125,5326.51025390625,5400.4892578125,5484236,"2014-10-29","EXCL"
5227.87109375,5400.4892578125,5055.25244140625,5227.87109375,4780661,"2014-10-30","EXCL"
5449.80908203125,5449.80908203125,5227.87109375,5449.80908203125,4510078,"2014-10-31","EXCL"
5375.82958984375,5449.80908203125,5326.51025390625,5375.82958984375,3414569,"2014-11-03","EXCL"
5400.4892578125,5400.4892578125,5301.8505859375,5400.4892578125,1633936,"2014-11-04","EXCL"
5129.23193359375,5351.169921875,4981.2734375,5129.23193359375,4353953,"2014-11-05","EXCL"
5129.23193359375,5301.8505859375,5129.23193359375,5129.23193359375,3269900,"2014-11-06","EXCL"
5104.572265625,5227.87109375,5030.5927734375,5104.572265625,1974673,"2014-11-07","EXCL"
5005.93310546875,5178.5517578125,5005.93310546875,5005.93310546875,3722763,"2014-11-10","EXCL"
5203.21142578125,5227.87109375,5079.91259765625,5203.21142578125,4091177,"2014-11-11","EXCL"
5227.87109375,5252.53076171875,5178.5517578125,5227.87109375,3490300,"2014-11-12","EXCL"
5203.21142578125,5277.1904296875,5178.5517578125,5203.21142578125,1117102,"2014-11-13","EXCL"
5203.21142578125,5277.1904296875,5079.91259765625,5203.21142578125,1348350,"2014-11-14","EXCL"
5203.21142578125,5227.87109375,5079.91259765625,5079.91259765625,1474973,"2014-11-17","EXCL"
5030.5927734375,5203.21142578125,4981.2734375,5030.5927734375,3403417,"2014-11-18","EXCL"
5055.25244140625,5129.23193359375,5005.93310546875,5055.25244140625,1959061,"2014-11-19","EXCL"
5005.93310546875,5129.23193359375,4956.61376953125,5005.93310546875,2662129,"2014-11-20","EXCL"
5055.25244140625,5129.23193359375,5005.93310546875,5055.25244140625,1357474,"2014-11-21","EXCL"
5252.53076171875,5326.51025390625,5104.572265625,5252.53076171875,4106587,"2014-11-24","EXCL"
5277.1904296875,5351.169921875,5178.5517578125,5277.1904296875,7584519,"2014-11-25","EXCL"
5005.93310546875,5277.1904296875,4912.22607421875,5005.93310546875,26592604,"2014-11-26","EXCL"
5104.572265625,5104.572265625,4931.95361328125,5104.572265625,11112533,"2014-11-27","EXCL"
5030.5927734375,5104.572265625,4981.2734375,5030.5927734375,4245883,"2014-11-28","EXCL"
4956.61376953125,5055.25244140625,4956.61376953125,5030.5927734375,2456734,"2014-12-01","EXCL"
5030.5927734375,5030.5927734375,4759.33544921875,4813.5869140625,14758755,"2014-12-02","EXCL"
4853.04248046875,4902.3623046875,4788.92724609375,4862.90625,6263846,"2014-12-03","EXCL"
4833.31494140625,4917.158203125,4833.31494140625,4862.90625,4045556,"2014-12-04","EXCL"
4912.22607421875,4922.08984375,4862.90625,4917.158203125,4267983,"2014-12-05","EXCL"
4882.63427734375,4917.158203125,4823.45068359375,4823.45068359375,3162641,"2014-12-08","EXCL"
4818.51904296875,4857.974609375,4788.92724609375,4808.65478515625,1611126,"2014-12-09","EXCL"
4857.974609375,5055.25244140625,4828.3828125,5005.93310546875,6174733,"2014-12-10","EXCL"
4956.61376953125,5030.5927734375,4927.02197265625,5030.5927734375,5296278,"2014-12-11","EXCL"
5079.91259765625,5079.91259765625,4981.2734375,4981.2734375,2888611,"2014-12-12","EXCL"
4956.61376953125,5030.5927734375,4907.2939453125,5030.5927734375,3571201,"2014-12-15","EXCL"
4931.95361328125,4931.95361328125,4833.31494140625,4862.90625,6310582,"2014-12-16","EXCL"
4833.31494140625,4892.498046875,4685.35595703125,4719.8798828125,7989430,"2014-12-17","EXCL"
4719.8798828125,4774.13134765625,4719.8798828125,4734.67578125,4730782,"2014-12-18","EXCL"
4779.0634765625,4779.0634765625,4734.67578125,4759.33544921875,10022397,"2014-12-19","EXCL"
4754.4033203125,4759.33544921875,4631.1044921875,4665.62841796875,4947633,"2014-12-22","EXCL"
4665.62841796875,4665.62841796875,4517.669921875,4537.3974609375,4851626,"2014-12-23","EXCL"
4586.71728515625,4626.1728515625,4571.92138671875,4626.1728515625,6161554,"2014-12-24","EXCL"
4626.1728515625,4645.900390625,4606.44482421875,4616.30859375,597227,"2014-12-29","EXCL"
4616.30859375,4808.65478515625,4616.30859375,4798.791015625,3550925,"2014-12-30","EXCL"
4798.791015625,4803.72314453125,4734.67578125,4769.19921875,1351391,"2015-01-02","EXCL"
4685.35595703125,4843.1787109375,4685.35595703125,4754.4033203125,1489470,"2015-01-05","EXCL"
4685.35595703125,4700.15185546875,4645.900390625,4670.56005859375,3226104,"2015-01-06","EXCL"
4670.56005859375,4670.56005859375,4626.1728515625,4636.03662109375,2671253,"2015-01-07","EXCL"
4636.03662109375,4665.62841796875,4586.71728515625,4591.64892578125,3451573,"2015-01-08","EXCL"
4586.71728515625,4596.5810546875,4542.32958984375,4542.32958984375,16493463,"2015-01-09","EXCL"
4537.3974609375,4537.3974609375,4241.48046875,4266.14013671875,21922447,"2015-01-12","EXCL"
4266.14013671875,4364.779296875,4266.14013671875,4340.119140625,9156817,"2015-01-13","EXCL"
4364.779296875,4423.96240234375,4340.119140625,4359.84716796875,8045797,"2015-01-14","EXCL"
4423.96240234375,4542.32958984375,4369.7109375,4423.96240234375,6819711,"2015-01-15","EXCL"
4438.75830078125,4537.3974609375,4433.82666015625,4512.73779296875,6734045,"2015-01-16","EXCL"
4562.05712890625,4631.1044921875,4562.05712890625,4626.1728515625,2885063,"2015-01-19","EXCL"
4626.1728515625,4636.03662109375,4468.35009765625,4586.71728515625,3558528,"2015-01-20","EXCL"
4636.03662109375,4695.22021484375,4586.71728515625,4690.2880859375,4241726,"2015-01-21","EXCL"
4710.01611328125,4759.33544921875,4710.01611328125,4734.67578125,3713741,"2015-01-22","EXCL"
4783.9951171875,4882.63427734375,4764.267578125,4853.04248046875,6207073,"2015-01-23","EXCL"
4853.04248046875,4862.90625,4660.6962890625,4833.31494140625,4309651,"2015-01-26","EXCL"
4734.67578125,4882.63427734375,4734.67578125,4882.63427734375,4624840,"2015-01-27","EXCL"
4882.63427734375,4882.63427734375,4823.45068359375,4823.45068359375,3001447,"2015-01-28","EXCL"
4783.9951171875,4892.498046875,4739.607421875,4892.498046875,2290572,"2015-01-29","EXCL"
4931.95361328125,4931.95361328125,4695.22021484375,4734.67578125,2970323,"2015-01-30","EXCL"
4685.35595703125,4695.22021484375,4547.26123046875,4557.12548828125,4620785,"2015-02-02","EXCL"
4636.03662109375,4636.03662109375,4552.193359375,4591.64892578125,6093224,"2015-02-03","EXCL"
4645.900390625,4823.45068359375,4636.03662109375,4823.45068359375,3594011,"2015-02-04","EXCL"
4774.13134765625,4808.65478515625,4680.42431640625,4714.94775390625,3295347,"2015-02-05","EXCL"
4685.35595703125,4907.2939453125,4685.35595703125,4907.2939453125,4888427,"2015-02-06","EXCL"
4927.02197265625,4927.02197265625,4833.31494140625,4882.63427734375,2517562,"2015-02-09","EXCL"
4902.3623046875,5104.572265625,4902.3623046875,4956.61376953125,8442495,"2015-02-10","EXCL"
5005.93310546875,5129.23193359375,4956.61376953125,5079.91259765625,6000056,"2015-02-11","EXCL"
5079.91259765625,5129.23193359375,5079.91259765625,5129.23193359375,3967697,"2015-02-12","EXCL"
5153.8916015625,5153.8916015625,4981.2734375,5129.23193359375,2352921,"2015-02-13","EXCL"
5129.23193359375,5153.8916015625,5079.91259765625,5104.572265625,3814107,"2015-02-16","EXCL"
5153.8916015625,5153.8916015625,4907.2939453125,4907.2939453125,3701068,"2015-02-17","EXCL"
4931.95361328125,5030.5927734375,4833.31494140625,4833.31494140625,2751343,"2015-02-18","EXCL"
4902.3623046875,4902.3623046875,4739.607421875,4759.33544921875,2721436,"2015-02-20","EXCL"
4783.9951171875,4808.65478515625,4719.8798828125,4734.67578125,2743537,"2015-02-23","EXCL"
4719.8798828125,4764.267578125,4660.6962890625,4685.35595703125,4897045,"2015-02-24","EXCL"
4710.01611328125,4714.94775390625,4680.42431640625,4690.2880859375,3346746,"2015-02-25","EXCL"
4729.74365234375,4729.74365234375,4670.56005859375,4680.42431640625,2582242,"2015-02-26","EXCL"
4685.35595703125,4729.74365234375,4665.62841796875,4729.74365234375,6792034,"2015-02-27","EXCL"
4734.67578125,4734.67578125,4665.62841796875,4670.56005859375,5068782,"2015-03-02","EXCL"
4636.03662109375,4685.35595703125,4512.73779296875,4527.53369140625,8432155,"2015-03-03","EXCL"
4517.669921875,4571.92138671875,4488.078125,4493.009765625,3642572,"2015-03-04","EXCL"
4483.14599609375,4522.6015625,4473.2822265625,4483.14599609375,3288351,"2015-03-05","EXCL"
4478.2138671875,4507.8056640625,4384.5068359375,4473.2822265625,3096744,"2015-03-06","EXCL"
4463.41845703125,4463.41845703125,4369.7109375,4399.302734375,2786623,"2015-03-09","EXCL"
4379.5751953125,4379.5751953125,4300.66357421875,4330.25537109375,5922196,"2015-03-10","EXCL"
4325.32373046875,4389.43896484375,4266.14013671875,4300.66357421875,6304195,"2015-03-11","EXCL"
4300.66357421875,4374.64306640625,4251.34423828125,4330.25537109375,4160521,"2015-03-12","EXCL"
4330.25537109375,4438.75830078125,4330.25537109375,4389.43896484375,6895340,"2015-03-13","EXCL"
4394.37109375,4458.486328125,4340.119140625,4340.119140625,2373096,"2015-03-16","EXCL"
4414.0986328125,4419.03076171875,4325.32373046875,4340.119140625,4172484,"2015-03-17","EXCL"
4276.00390625,4354.9150390625,4276.00390625,4290.7998046875,3583772,"2015-03-18","EXCL"
4310.52783203125,4369.7109375,4310.52783203125,4315.45947265625,5189525,"2015-03-19","EXCL"
4340.119140625,4359.84716796875,4118.181640625,4236.54833984375,8514475,"2015-03-20","EXCL"
4340.119140625,4340.119140625,4202.02490234375,4310.52783203125,4814116,"2015-03-23","EXCL"
4335.1875,4394.37109375,4310.52783203125,4389.43896484375,4556713,"2015-03-24","EXCL"
4389.43896484375,4389.43896484375,4280.93603515625,4325.32373046875,3473674,"2015-03-25","EXCL"
4241.48046875,4290.7998046875,4172.43310546875,4266.14013671875,2836705,"2015-03-26","EXCL"
4241.48046875,4300.66357421875,4216.8203125,4266.14013671875,3177543,"2015-03-27","EXCL"
4266.14013671875,4349.9833984375,4197.0927734375,4197.0927734375,2117517,"2015-03-30","EXCL"
4256.2763671875,4325.32373046875,4197.0927734375,4290.7998046875,5187599,"2015-03-31","EXCL"
4290.7998046875,4340.119140625,4276.00390625,4280.93603515625,3557819,"2015-04-01","EXCL"
4290.7998046875,4290.7998046875,4197.0927734375,4211.888671875,4136595,"2015-04-02","EXCL"
4221.75244140625,4290.7998046875,4211.888671875,4276.00390625,4113177,"2015-04-06","EXCL"
4241.48046875,4271.07177734375,4172.43310546875,4187.22900390625,5436182,"2015-04-07","EXCL"
4182.296875,4182.296875,4093.52172851562,4093.52172851562,6562612,"2015-04-08","EXCL"
4123.11328125,4147.77294921875,4118.181640625,4147.77294921875,1324829,"2015-04-09","EXCL"
4142.84130859375,4142.84130859375,4103.3857421875,4137.9091796875,3951780,"2015-04-10","EXCL"
4123.11328125,4137.9091796875,4108.3173828125,4123.11328125,3009152,"2015-04-13","EXCL"
4113.24951171875,4142.84130859375,4083.65771484375,4142.84130859375,2721132,"2015-04-14","EXCL"
4142.84130859375,4167.5009765625,4108.3173828125,4162.56884765625,3672175,"2015-04-15","EXCL"
4162.56884765625,4349.9833984375,4147.77294921875,4330.25537109375,11249497,"2015-04-16","EXCL"
4384.5068359375,4389.43896484375,4315.45947265625,4354.9150390625,5604371,"2015-04-17","EXCL"
4354.9150390625,4354.9150390625,4295.73193359375,4305.595703125,1383528,"2015-04-20","EXCL"
4310.52783203125,4364.779296875,4310.52783203125,4340.119140625,9534963,"2015-04-21","EXCL"
4340.119140625,4349.9833984375,4241.48046875,4285.86767578125,7694820,"2015-04-22","EXCL"
4359.84716796875,4359.84716796875,4241.48046875,4280.93603515625,4107297,"2015-04-23","EXCL"
4241.48046875,4345.05126953125,4241.48046875,4345.05126953125,2032460,"2015-04-24","EXCL"
4340.119140625,4340.119140625,4118.181640625,4192.16064453125,5385593,"2015-04-27","EXCL"
4142.84130859375,4340.119140625,4132.9775390625,4340.119140625,1596730,"2015-04-28","EXCL"
4266.14013671875,4305.595703125,3851.85595703125,3975.15478515625,5613698,"2015-04-29","EXCL"
3975.15478515625,4073.7939453125,3975.15478515625,3980.08666992188,3556602,"2015-04-30","EXCL"
4019.54248046875,4058.998046875,3975.15478515625,4034.33813476562,2084974,"2015-05-04","EXCL"
4019.54248046875,4142.84130859375,4019.54248046875,4142.84130859375,2032865,"2015-05-05","EXCL"
4044.2021484375,4093.52172851562,3994.88256835938,4093.52172851562,3570491,"2015-05-06","EXCL"
4014.6103515625,4039.27026367188,3920.9033203125,3930.76708984375,10755169,"2015-05-07","EXCL"
3975.15478515625,3975.15478515625,3876.515625,3930.76708984375,3182815,"2015-05-08","EXCL"
3891.3115234375,3911.03930664062,3758.14892578125,3763.08081054688,4675935,"2015-05-11","EXCL"
3763.08081054688,3822.26416015625,3763.08081054688,3777.87670898438,2053445,"2015-05-12","EXCL"
3777.87670898438,3851.85595703125,3748.28491210938,3851.85595703125,4600914,"2015-05-13","EXCL"
3876.515625,3920.9033203125,3787.74047851562,3866.65185546875,2141139,"2015-05-15","EXCL"
3871.58374023438,3896.24340820312,3827.1962890625,3876.515625,1491498,"2015-05-18","EXCL"
3881.44775390625,3881.44775390625,3856.78784179688,3866.65185546875,1482171,"2015-05-19","EXCL"
3881.44775390625,3881.44775390625,3851.85595703125,3866.65185546875,1099158,"2015-05-20","EXCL"
4044.2021484375,4044.2021484375,3901.17553710938,3975.15478515625,1697400,"2015-05-21","EXCL"
4039.27026367188,4039.27026367188,3970.22290039062,4004.74658203125,602803,"2015-05-22","EXCL"
3955.42700195312,4004.74658203125,3861.71997070312,3886.37963867188,1252444,"2015-05-25","EXCL"
3945.56298828125,4098.45361328125,3925.83520507812,4098.45361328125,3094108,"2015-05-26","EXCL"
4098.45361328125,4098.45361328125,4039.27026367188,4044.2021484375,2476503,"2015-05-27","EXCL"
4113.24951171875,4187.22900390625,4044.2021484375,4123.11328125,2599375,"2015-05-28","EXCL"
4142.84130859375,4290.7998046875,4093.52172851562,4231.6162109375,17047097,"2015-05-29","EXCL"
4231.6162109375,4399.302734375,4231.6162109375,4389.43896484375,4802356,"2015-06-01","EXCL"
4340.119140625,4389.43896484375,4276.00390625,4315.45947265625,4134872,"2015-06-03","EXCL"
4340.119140625,4389.43896484375,4315.45947265625,4364.779296875,1082735,"2015-06-04","EXCL"
4379.5751953125,4379.5751953125,4315.45947265625,4335.1875,766633,"2015-06-05","EXCL"
4285.86767578125,4354.9150390625,3925.83520507812,3925.83520507812,1118420,"2015-06-08","EXCL"
3965.29077148438,3965.29077148438,3817.33227539062,3827.1962890625,1815000,"2015-06-09","EXCL"
3915.97143554688,3915.97143554688,3748.28491210938,3748.28491210938,2175405,"2015-06-10","EXCL"
3841.99194335938,3970.22290039062,3743.35302734375,3945.56298828125,1117001,"2015-06-11","EXCL"
4044.2021484375,4054.06616210938,3871.58374023438,3999.814453125,1367916,"2015-06-12","EXCL"
4049.13403320312,4083.65771484375,3945.56298828125,4029.40625,2295135,"2015-06-15","EXCL"
4029.40625,4049.13403320312,3994.88256835938,3994.88256835938,2571090,"2015-06-16","EXCL"
3960.35888671875,4039.27026367188,3960.35888671875,4029.40625,912924,"2015-06-17","EXCL"
4029.40625,4068.86181640625,3915.97143554688,3940.63110351562,1852815,"2015-06-18","EXCL"
3989.95068359375,4152.705078125,3989.95068359375,4093.52172851562,3118946,"2015-06-19","EXCL"
4034.33813476562,4044.2021484375,3945.56298828125,3945.56298828125,1395694,"2015-06-22","EXCL"
3940.63110351562,3965.29077148438,3797.6044921875,3797.6044921875,1898537,"2015-06-23","EXCL"
3797.6044921875,3851.85595703125,3768.0126953125,3797.6044921875,1262075,"2015-06-24","EXCL"
3772.94458007812,3827.1962890625,3698.96533203125,3698.96533203125,2524151,"2015-06-25","EXCL"
3733.48901367188,3772.94458007812,3703.89721679688,3708.82934570312,2208455,"2015-06-26","EXCL"
3748.28491210938,3748.28491210938,3600.32641601562,3659.509765625,807590,"2015-06-29","EXCL"
3659.509765625,3768.0126953125,3634.84985351562,3634.84985351562,2458660,"2015-06-30","EXCL"
3634.84985351562,3659.509765625,3546.07470703125,3546.07470703125,2402698,"2015-07-01","EXCL"
3546.07470703125,3551.0068359375,3368.5244140625,3373.45654296875,5614205,"2015-07-02","EXCL"
3368.5244140625,3422.77587890625,3255.08959960938,3274.8173828125,5265357,"2015-07-03","EXCL"
3255.08959960938,3269.88549804688,3156.45043945312,3181.11010742188,2181589,"2015-07-06","EXCL"
3176.17822265625,3274.8173828125,3166.314453125,3220.56591796875,5205036,"2015-07-07","EXCL"
3220.56591796875,3260.021484375,3190.97412109375,3210.70190429688,4542925,"2015-07-08","EXCL"
3156.45043945312,3195.90600585938,3136.72265625,3156.45043945312,4844631,"2015-07-09","EXCL"
3195.90600585938,3269.88549804688,3176.17822265625,3230.4296875,3686267,"2015-07-10","EXCL"
3235.36181640625,3250.15747070312,3190.97412109375,3225.49780273438,3041593,"2015-07-13","EXCL"
3235.36181640625,3264.95336914062,3195.90600585938,3235.36181640625,2712819,"2015-07-14","EXCL"
3235.36181640625,3240.29370117188,3205.77001953125,3235.36181640625,1453987,"2015-07-15","EXCL"
3240.29370117188,3343.86474609375,3220.56591796875,3343.86474609375,4579321,"2015-07-22","EXCL"
3304.4091796875,3304.4091796875,3240.29370117188,3269.88549804688,860510,"2015-07-23","EXCL"
3235.36181640625,3260.021484375,3062.74340820312,3082.47119140625,2356469,"2015-07-24","EXCL"
3082.47119140625,3082.47119140625,2924.64868164062,2934.51245117188,2151581,"2015-07-27","EXCL"
2860.533203125,2860.533203125,2712.57470703125,2747.09838867188,3647134,"2015-07-28","EXCL"
2761.89404296875,2855.60131835938,2742.16625976562,2791.48583984375,3029935,"2015-07-29","EXCL"
2781.6220703125,2890.125,2781.6220703125,2850.66943359375,3413251,"2015-07-30","EXCL"
2850.66943359375,3003.55981445312,2850.66943359375,2924.64868164062,3056192,"2015-07-31","EXCL"
2850.66943359375,3057.81127929688,2850.66943359375,3038.08349609375,2943255,"2015-08-03","EXCL"
3077.53930664062,3077.53930664062,2973.96826171875,2983.83203125,1576048,"2015-08-04","EXCL"
2959.17236328125,2983.83203125,2924.64868164062,2964.10424804688,1416882,"2015-08-05","EXCL"
2959.17236328125,2959.17236328125,2752.0302734375,2821.07763671875,5633974,"2015-08-06","EXCL"
2821.07763671875,2830.94140625,2638.59521484375,2638.59521484375,2527598,"2015-08-07","EXCL"
2643.52734375,2643.52734375,2475.8408203125,2544.88818359375,3484927,"2015-08-10","EXCL"
2515.29638671875,2594.20776367188,2480.77270507812,2510.36450195312,4352230,"2015-08-11","EXCL"
2485.70483398438,2485.70483398438,2308.154296875,2327.88232421875,8762247,"2015-08-12","EXCL"
2318.01831054688,2520.228515625,2318.01831054688,2520.228515625,3880105,"2015-08-13","EXCL"
2520.228515625,2613.935546875,2465.97680664062,2564.61596679688,4616527,"2015-08-14","EXCL"
2712.57470703125,2865.46508789062,2618.86743164062,2840.80541992188,8859267,"2015-08-18","EXCL"
2860.533203125,2924.64868164062,2722.4384765625,2914.78466796875,3243237,"2015-08-19","EXCL"
2909.85278320312,2909.85278320312,2816.14575195312,2835.87353515625,2710690,"2015-08-20","EXCL"
2786.55395507812,2816.14575195312,2747.09838867188,2811.21362304688,6141886,"2015-08-21","EXCL"
2761.89404296875,2880.26098632812,2515.29638671875,2761.89404296875,2777803,"2015-08-24","EXCL"
2752.0302734375,2919.71655273438,2752.0302734375,2766.826171875,3068966,"2015-08-25","EXCL"
2761.89404296875,2835.87353515625,2732.30249023438,2761.89404296875,1969097,"2015-08-26","EXCL"
2840.80541992188,2998.6279296875,2811.21362304688,2895.05688476562,4400994,"2015-08-27","EXCL"
2895.05688476562,2998.6279296875,2895.05688476562,2929.58056640625,3538861,"2015-08-28","EXCL"
2929.58056640625,2993.69604492188,2909.85278320312,2959.17236328125,11250916,"2015-08-31","EXCL"
2959.17236328125,2959.17236328125,2801.34985351562,2811.21362304688,3206741,"2015-09-01","EXCL"
2761.89404296875,2860.533203125,2687.91479492188,2860.533203125,2182907,"2015-09-02","EXCL"
2786.55395507812,2939.44458007812,2786.55395507812,2821.07763671875,1376432,"2015-09-03","EXCL"
2781.6220703125,2791.48583984375,2752.0302734375,2761.89404296875,1410799,"2015-09-04","EXCL"
2752.0302734375,2752.0302734375,2668.18701171875,2687.91479492188,1720312,"2015-09-07","EXCL"
2678.05102539062,2682.98291015625,2465.97680664062,2465.97680664062,2779425,"2015-09-08","EXCL"
2490.63671875,2559.68408203125,2470.90893554688,2470.90893554688,2593394,"2015-09-09","EXCL"
2530.09228515625,2574.47998046875,2480.77270507812,2574.47998046875,1509036,"2015-09-10","EXCL"
2495.56860351562,2544.88818359375,2465.97680664062,2465.97680664062,1228113,"2015-09-11","EXCL"
2475.8408203125,2500.50048828125,2401.86157226562,2406.79345703125,986120,"2015-09-14","EXCL"
2401.86157226562,2406.79345703125,2367.337890625,2372.26977539062,816816,"2015-09-15","EXCL"
2465.97680664062,2465.97680664062,2377.20166015625,2431.453125,1529616,"2015-09-16","EXCL"
2431.453125,2490.63671875,2391.99755859375,2406.79345703125,1938886,"2015-09-17","EXCL"
2426.52124023438,2475.8408203125,2308.154296875,2362.40600585938,4340571,"2015-09-18","EXCL"
2396.92944335938,2396.92944335938,2362.40600585938,2382.1337890625,1024644,"2015-09-21","EXCL"
2406.79345703125,2421.58935546875,2382.1337890625,2382.1337890625,1724265,"2015-09-22","EXCL"
2382.1337890625,2382.1337890625,2308.154296875,2327.88232421875,1680976,"2015-09-23","EXCL"
2318.01831054688,2372.26977539062,2268.69873046875,2293.35864257812,3322516,"2015-09-25","EXCL"
2268.69873046875,2318.01831054688,2209.51538085938,2308.154296875,1199321,"2015-09-28","EXCL"
2318.01831054688,2401.86157226562,2229.2431640625,2396.92944335938,2146917,"2015-09-29","EXCL"
2401.86157226562,2613.935546875,2367.337890625,2579.41186523438,2000829,"2015-09-30","EXCL"
2579.41186523438,2643.52734375,2475.8408203125,2515.29638671875,1207837,"2015-10-01","EXCL"
2539.95629882812,2554.75219726562,2426.52124023438,2426.52124023438,1963319,"2015-10-02","EXCL"
2475.8408203125,2613.935546875,2465.97680664062,2564.61596679688,1751232,"2015-10-05","EXCL"
2658.32299804688,2865.46508789062,2633.66333007812,2865.46508789062,3317245,"2015-10-06","EXCL"
2865.46508789062,3033.15161132812,2865.46508789062,3033.15161132812,2635263,"2015-10-07","EXCL"
3003.55981445312,3052.87939453125,2978.90014648438,2988.76391601562,4054782,"2015-10-08","EXCL"
2988.76391601562,3284.68115234375,2988.76391601562,3181.11010742188,4061676,"2015-10-09","EXCL"
3255.08959960938,3334.00073242188,3210.70190429688,3274.8173828125,2908684,"2015-10-12","EXCL"
3205.77001953125,3304.4091796875,3008.49194335938,3240.29370117188,7292647,"2015-10-13","EXCL"
3235.36181640625,3412.912109375,3225.49780273438,3403.04809570312,3049298,"2015-10-15","EXCL"
3407.97998046875,3427.7080078125,3181.11010742188,3195.90600585938,2074431,"2015-10-16","EXCL"
3195.90600585938,3299.47705078125,3195.90600585938,3215.6337890625,1040459,"2015-10-19","EXCL"
3136.72265625,3274.8173828125,3136.72265625,3156.45043945312,1615181,"2015-10-20","EXCL"
3156.45043945312,3230.4296875,3156.45043945312,3195.90600585938,1512179,"2015-10-21","EXCL"
3156.45043945312,3264.95336914062,3107.130859375,3195.90600585938,3069169,"2015-10-22","EXCL"
3161.38232421875,3225.49780273438,3156.45043945312,3186.04223632812,2507221,"2015-10-23","EXCL"
3215.6337890625,3274.8173828125,3186.04223632812,3245.2255859375,2133941,"2015-10-26","EXCL"
3195.90600585938,3255.08959960938,3171.24633789062,3205.77001953125,1929863,"2015-10-27","EXCL"
3166.314453125,3205.77001953125,3121.9267578125,3161.38232421875,2651281,"2015-10-28","EXCL"
3107.130859375,3220.56591796875,3107.130859375,3205.77001953125,4680599,"2015-10-29","EXCL"
3205.77001953125,3205.77001953125,3072.60717773438,3072.60717773438,3970941,"2015-10-30","EXCL"
3092.3349609375,3166.314453125,3047.94750976562,3141.65454101562,3434642,"2015-11-02","EXCL"
3151.5185546875,3299.47705078125,3151.5185546875,3255.08959960938,2958563,"2015-11-03","EXCL"
3255.08959960938,3329.06884765625,3171.24633789062,3255.08959960938,2301927,"2015-11-04","EXCL"
3255.08959960938,3255.08959960938,3156.45043945312,3205.77001953125,985410,"2015-11-05","EXCL"
3205.77001953125,3205.77001953125,3107.130859375,3107.130859375,393150,"2015-11-06","EXCL"
3057.81127929688,3067.67529296875,2939.44458007812,2993.69604492188,2686460,"2015-11-09","EXCL"
2993.69604492188,3200.83813476562,2934.51245117188,3102.19897460938,3141959,"2015-11-10","EXCL"
3107.130859375,3176.17822265625,2983.83203125,3107.130859375,2252251,"2015-11-11","EXCL"
3181.11010742188,3689.1015625,3181.11010742188,3452.36767578125,3819682,"2015-11-12","EXCL"
3383.3203125,3403.04809570312,3304.4091796875,3304.4091796875,2601808,"2015-11-13","EXCL"
3304.4091796875,3427.7080078125,3156.45043945312,3304.4091796875,4067252,"2015-11-16","EXCL"
3403.04809570312,3846.92407226562,3403.04809570312,3649.64575195312,4960812,"2015-11-17","EXCL"
3634.84985351562,3723.62524414062,3452.36767578125,3457.29956054688,1180059,"2015-11-18","EXCL"
3501.68725585938,3832.12817382812,3501.68725585938,3649.64575195312,5901616,"2015-11-19","EXCL"
3624.98608398438,3846.92407226562,3600.32641601562,3768.0126953125,3747906,"2015-11-20","EXCL"
3748.28491210938,3812.400390625,3624.98608398438,3698.96533203125,5496604,"2015-11-23","EXCL"
3649.64575195312,3654.57788085938,3516.48315429688,3644.7138671875,4646028,"2015-11-24","EXCL"
3649.64575195312,3728.55712890625,3649.64575195312,3718.69311523438,2085177,"2015-11-25","EXCL"
3723.62524414062,3738.4208984375,3649.64575195312,3718.69311523438,2184022,"2015-11-26","EXCL"
3718.69311523438,3728.55712890625,3703.89721679688,3718.69311523438,1192326,"2015-11-27","EXCL"
3615.1220703125,3634.84985351562,3412.912109375,3412.912109375,12335577,"2015-11-30","EXCL"
3496.75537109375,3585.53051757812,3467.16357421875,3526.34692382812,5859138,"2015-12-01","EXCL"
3526.34692382812,3649.64575195312,3452.36767578125,3620.05419921875,3727123,"2015-12-02","EXCL"
3629.91796875,3718.69311523438,3580.59838867188,3698.96533203125,3915385,"2015-12-03","EXCL"
3748.28491210938,3758.14892578125,3624.98608398438,3624.98608398438,4072422,"2015-12-04","EXCL"
3649.64575195312,3832.12817382812,3600.32641601562,3600.32641601562,4747712,"2015-12-07","EXCL"
3679.23754882812,3950.4951171875,3610.19018554688,3950.4951171875,5334802,"2015-12-08","EXCL"
3950.4951171875,3950.4951171875,3950.4951171875,3950.4951171875,0,"2015-12-09","EXCL"
3846.92407226562,3935.69921875,3787.74047851562,3896.24340820312,4611762,"2015-12-10","EXCL"
3827.1962890625,3827.1962890625,3629.91796875,3654.57788085938,2898851,"2015-12-11","EXCL"
3590.46240234375,3659.509765625,3467.16357421875,3654.57788085938,2214234,"2015-12-14","EXCL"
3723.62524414062,3822.26416015625,3654.57788085938,3768.0126953125,3119554,"2015-12-15","EXCL"
3846.92407226562,3846.92407226562,3664.44165039062,3738.4208984375,4167618,"2015-12-16","EXCL"
3797.6044921875,3930.76708984375,3768.0126953125,3846.92407226562,3975706,"2015-12-17","EXCL"
3758.14892578125,3822.26416015625,3718.69311523438,3748.28491210938,3070284,"2015-12-18","EXCL"
3684.16943359375,3817.33227539062,3624.98608398438,3817.33227539062,2273237,"2015-12-21","EXCL"
3753.216796875,3812.400390625,3669.37353515625,3718.69311523438,2514824,"2015-12-22","EXCL"
3718.69311523438,3733.48901367188,3694.03344726562,3713.76123046875,5896243,"2015-12-23","EXCL"
3649.64575195312,3728.55712890625,3629.91796875,3644.7138671875,1873496,"2015-12-28","EXCL"
3620.05419921875,3689.1015625,3610.19018554688,3624.98608398438,2276278,"2015-12-29","EXCL"
3551.0068359375,3664.44165039062,3551.0068359375,3600.32641601562,4454522,"2015-12-30","EXCL"
3600.32641601562,3649.64575195312,3600.32641601562,3649.64575195312,846723,"2016-01-04","EXCL"
3694.03344726562,3723.62524414062,3620.05419921875,3620.05419921875,5909625,"2016-01-05","EXCL"
3595.39428710938,3703.89721679688,3595.39428710938,3629.91796875,5490217,"2016-01-06","EXCL"
3516.48315429688,3649.64575195312,3516.48315429688,3610.19018554688,2941329,"2016-01-07","EXCL"
3560.87060546875,3560.87060546875,3457.29956054688,3486.89135742188,4453711,"2016-01-08","EXCL"
3511.55102539062,3511.55102539062,3338.93286132812,3338.93286132812,3580629,"2016-01-11","EXCL"
3403.04809570312,3649.64575195312,3338.93286132812,3551.0068359375,2586703,"2016-01-12","EXCL"
3551.0068359375,3807.46826171875,3551.0068359375,3654.57788085938,6421795,"2016-01-13","EXCL"
3649.64575195312,3708.82934570312,3560.87060546875,3659.509765625,2470927,"2016-01-14","EXCL"
3659.509765625,3733.48901367188,3620.05419921875,3620.05419921875,2131913,"2016-01-15","EXCL"
3600.32641601562,3620.05419921875,3511.55102539062,3551.0068359375,1906850,"2016-01-18","EXCL"
3600.32641601562,3689.1015625,3531.27905273438,3669.37353515625,1863764,"2016-01-19","EXCL"
3649.64575195312,3659.509765625,3511.55102539062,3511.55102539062,3495369,"2016-01-20","EXCL"
3511.55102539062,3664.44165039062,3511.55102539062,3629.91796875,4173802,"2016-01-21","EXCL"
3629.91796875,3639.78198242188,3546.07470703125,3595.39428710938,2079094,"2016-01-22","EXCL"
3595.39428710938,3654.57788085938,3551.0068359375,3551.0068359375,3839350,"2016-01-25","EXCL"
3452.36767578125,3546.07470703125,3264.95336914062,3343.86474609375,10704581,"2016-01-26","EXCL"
3368.5244140625,3417.84399414062,3314.27294921875,3343.86474609375,5337945,"2016-01-27","EXCL"
3378.38842773438,3403.04809570312,3245.2255859375,3353.728515625,10209848,"2016-01-28","EXCL"
3417.84399414062,3629.91796875,3393.18432617188,3624.98608398438,15599193,"2016-01-29","EXCL"
3624.98608398438,3718.69311523438,3541.14282226562,3689.1015625,20403678,"2016-02-01","EXCL"
3689.1015625,3920.9033203125,3689.1015625,3876.515625,28396048,"2016-02-02","EXCL"
3846.92407226562,3994.88256835938,3846.92407226562,3945.56298828125,13792708,"2016-02-03","EXCL"
3945.56298828125,4044.2021484375,3935.69921875,4039.27026367188,7388248,"2016-02-04","EXCL"
4039.27026367188,4093.52172851562,3950.4951171875,3985.01879882812,4346958,"2016-02-05","EXCL"
3985.01879882812,3985.01879882812,3861.71997070312,3945.56298828125,2300001,"2016-02-09","EXCL"
3945.56298828125,4088.58984375,3901.17553710938,3920.9033203125,2889321,"2016-02-10","EXCL"
3945.56298828125,3945.56298828125,3851.85595703125,3920.9033203125,6467213,"2016-02-11","EXCL"
3911.03930664062,3920.9033203125,3866.65185546875,3876.515625,3476309,"2016-02-12","EXCL"
3896.24340820312,3896.24340820312,3807.46826171875,3846.92407226562,8079049,"2016-02-15","EXCL"
3846.92407226562,3896.24340820312,3846.92407226562,3866.65185546875,5761205,"2016-02-16","EXCL"
3827.1962890625,3940.63110351562,3822.26416015625,3886.37963867188,7385004,"2016-02-17","EXCL"
3915.97143554688,3915.97143554688,3871.58374023438,3881.44775390625,3788660,"2016-02-18","EXCL"
3886.37963867188,3896.24340820312,3713.76123046875,3846.92407226562,3523451,"2016-02-19","EXCL"
3812.400390625,3851.85595703125,3758.14892578125,3846.92407226562,2758034,"2016-02-22","EXCL"
3841.99194335938,3851.85595703125,3728.55712890625,3748.28491210938,1854944,"2016-02-23","EXCL"
3748.28491210938,3846.92407226562,3679.23754882812,3782.80859375,1758430,"2016-02-24","EXCL"
3748.28491210938,3871.58374023438,3748.28491210938,3797.6044921875,4247708,"2016-02-25","EXCL"
3846.92407226562,3846.92407226562,3748.28491210938,3822.26416015625,3955227,"2016-02-26","EXCL"
3841.99194335938,3866.65185546875,3817.33227539062,3846.92407226562,7505037,"2016-02-29","EXCL"
3846.92407226562,3851.85595703125,3797.6044921875,3846.92407226562,3544943,"2016-03-01","EXCL"
3856.78784179688,3940.63110351562,3837.06005859375,3846.92407226562,5597375,"2016-03-02","EXCL"
3846.92407226562,3950.4951171875,3846.92407226562,3950.4951171875,6935385,"2016-03-03","EXCL"
3950.4951171875,4216.8203125,3950.4951171875,4073.7939453125,4055188,"2016-03-04","EXCL"
4073.7939453125,4167.5009765625,4073.7939453125,4118.181640625,2110826,"2016-03-07","EXCL"
4113.24951171875,4118.181640625,4039.27026367188,4078.72583007812,6956370,"2016-03-08","EXCL"
4118.181640625,4142.84130859375,3881.44775390625,3955.42700195312,6702313,"2016-03-10","EXCL"
3955.42700195312,3955.42700195312,3955.42700195312,3955.42700195312,0,"2016-03-11","EXCL"
3955.42700195312,3955.42700195312,3955.42700195312,3955.42700195312,0,"2016-03-14","EXCL"
4118.181640625,4142.84130859375,4019.54248046875,4044.2021484375,5431620,"2016-03-15","EXCL"
4044.2021484375,4108.3173828125,3920.9033203125,3965.29077148438,3407777,"2016-03-16","EXCL"
4044.2021484375,4044.2021484375,3975.15478515625,4004.74658203125,3924813,"2016-03-17","EXCL"
4009.67846679688,4054.06616210938,3925.83520507812,4014.6103515625,7619292,"2016-03-18","EXCL"
4014.6103515625,4058.998046875,4014.6103515625,4039.27026367188,2500428,"2016-03-21","EXCL"
4044.2021484375,4088.58984375,3985.01879882812,4039.27026367188,3104246,"2016-03-22","EXCL"
3994.88256835938,4024.47436523438,3856.78784179688,3945.56298828125,3357188,"2016-03-23","EXCL"
3935.69921875,3935.69921875,3876.515625,3891.3115234375,3104043,"2016-03-24","EXCL"
3891.3115234375,3945.56298828125,3802.53637695312,3807.46826171875,2072099,"2016-03-28","EXCL"
3802.53637695312,3901.17553710938,3787.74047851562,3837.06005859375,3431804,"2016-03-29","EXCL"
3871.58374023438,3950.4951171875,3851.85595703125,3945.56298828125,3314913,"2016-03-30","EXCL"
3945.56298828125,3970.22290039062,3881.44775390625,3945.56298828125,5848696,"2016-03-31","EXCL"
3940.63110351562,3950.4951171875,3827.1962890625,3896.24340820312,2716266,"2016-04-01","EXCL"
3896.24340820312,3935.69921875,3851.85595703125,3906.107421875,1166069,"2016-04-04","EXCL"
3896.24340820312,3950.4951171875,3896.24340820312,3940.63110351562,1602813,"2016-04-05","EXCL"
3940.63110351562,3955.42700195312,3856.78784179688,3856.78784179688,1869745,"2016-04-06","EXCL"
3866.65185546875,3940.63110351562,3738.4208984375,3846.92407226562,4224289,"2016-04-07","EXCL"
3812.400390625,3846.92407226562,3748.28491210938,3846.92407226562,4340470,"2016-04-08","EXCL"
3846.92407226562,3846.92407226562,3846.92407226562,3846.92407226562,0,"2016-04-11","EXCL"
3777.87670898438,3846.92407226562,3718.69311523438,3797.6044921875,1477000,"2016-04-12","EXCL"
3797.6044921875,3797.6044921875,3797.6044921875,3797.6044921875,0,"2016-04-13","EXCL"
3797.6044921875,3797.6044921875,3797.6044921875,3797.6044921875,0,"2016-04-14","EXCL"
3797.6044921875,3797.6044921875,3797.6044921875,3797.6044921875,0,"2016-04-15","EXCL"
3797.6044921875,3797.6044921875,3797.6044921875,3797.6044921875,0,"2016-04-18","EXCL"
3797.6044921875,3797.6044921875,3797.6044921875,3797.6044921875,0,"2016-04-19","EXCL"
3940.63110351562,3945.56298828125,3841.99194335938,3876.515625,2152493,"2016-04-20","EXCL"
3876.515625,3911.03930664062,3792.67260742188,3802.53637695312,1830613,"2016-04-21","EXCL"
3802.53637695312,3807.46826171875,3654.57788085938,3708.82934570312,3380607,"2016-04-22","EXCL"
3708.82934570312,3733.48901367188,3526.34692382812,3600.32641601562,2180981,"2016-04-25","EXCL"
3600.32641601562,3610.19018554688,3417.84399414062,3521.4150390625,4039778,"2016-04-26","EXCL"
3521.4150390625,3595.39428710938,3521.4150390625,3590.46240234375,1735316,"2016-04-27","EXCL"
3570.73461914062,3590.46240234375,3437.57177734375,3452.36767578125,6618066,"2016-04-28","EXCL"
3452.36767578125,3496.75537109375,3393.18432617188,3472.09545898438,2855764,"2016-04-29","EXCL"
3472.09545898438,3481.95947265625,3432.63989257812,3472.09545898438,981761,"2016-05-02","EXCL"
3472.09545898438,3481.95947265625,3304.4091796875,3403.04809570312,4566141,"2016-05-03","EXCL"
3403.04809570312,3472.09545898438,3264.95336914062,3472.09545898438,3547579,"2016-05-04","EXCL"
3472.09545898438,3472.09545898438,3353.728515625,3432.63989257812,7125674,"2016-05-09","EXCL"
3294.54516601562,3383.3203125,3294.54516601562,3343.86474609375,3023041,"2016-05-10","EXCL"
3264.95336914062,3353.728515625,3264.95336914062,3264.95336914062,6415915,"2016-05-11","EXCL"
3255.08959960938,3353.728515625,3255.08959960938,3304.4091796875,6986075,"2016-05-12","EXCL"
3304.4091796875,3343.86474609375,3255.08959960938,3334.00073242188,4465066,"2016-05-13","EXCL"
3350,3400,3240,3400,2375800,"2016-05-16","EXCL"
3400,3410,3310,3310,1258900,"2016-05-17","EXCL"
3350,3350,3200,3320,4127900,"2016-05-18","EXCL"
3320,3320,3220,3240,6938400,"2016-05-19","EXCL"
3200,3250,3160,3200,6919400,"2016-05-20","EXCL"
3190,3230,3150,3200,7465500,"2016-05-23","EXCL"
3200,3200,3150,3160,11459100,"2016-05-24","EXCL"
3170,3380,3150,3340,57183700,"2016-05-25","EXCL"
3340,3450,3300,3410,39403500,"2016-05-26","EXCL"
3410,3500,3400,3480,18226100,"2016-05-27","EXCL"
3450,3550,3430,3470,19764700,"2016-05-30","EXCL"
3450,3530,3390,3530,39879100,"2016-05-31","EXCL"
3490,3640,3490,3600,23576800,"2016-06-01","EXCL"
3600,3640,3510,3520,13647200,"2016-06-02","EXCL"
3520,3530,3400,3470,16672200,"2016-06-03","EXCL"
3480,3680,3470,3620,18450600,"2016-06-06","EXCL"
3620,3800,3620,3750,13545000,"2016-06-07","EXCL"
3760,3770,3710,3750,11071300,"2016-06-08","EXCL"
3680,3740,3620,3710,10344200,"2016-06-09","EXCL"
3700,3710,3650,3680,1616400,"2016-06-10","EXCL"
3680,3700,3620,3640,4353700,"2016-06-13","EXCL"
3640,3680,3550,3680,2510500,"2016-06-14","EXCL"
3660,3680,3580,3600,3196300,"2016-06-15","EXCL"
3570,3750,3520,3700,14638000,"2016-06-16","EXCL"
3600,3810,3600,3800,12056100,"2016-06-17","EXCL"
3800,3860,3780,3800,10572800,"2016-06-20","EXCL"
3800,3810,3790,3800,5659400,"2016-06-21","EXCL"
3800,3920,3730,3840,8171900,"2016-06-22","EXCL"
3840,3860,3770,3830,3764200,"2016-06-23","EXCL"
3800,3840,3670,3700,4875200,"2016-06-24","EXCL"
3700,3800,3660,3750,3583500,"2016-06-27","EXCL"
3750,3770,3650,3750,6504800,"2016-06-28","EXCL"
3750,3750,3660,3700,13419900,"2016-06-29","EXCL"
3710,3720,3670,3670,10315900,"2016-06-30","EXCL"
3680,3700,3560,3610,7383700,"2016-07-01","EXCL"
3680,3690,3540,3580,11807100,"2016-07-11","EXCL"
3570,3650,3550,3600,9567500,"2016-07-12","EXCL"
3680,3730,3620,3680,12752600,"2016-07-13","EXCL"
3710,3820,3700,3790,27277900,"2016-07-14","EXCL"
3790,3880,3790,3840,22267400,"2016-07-15","EXCL"
3850,3950,3850,3900,16581100,"2016-07-18","EXCL"
3950,3950,3890,3900,11231100,"2016-07-19","EXCL"
3910,3920,3770,3820,5143600,"2016-07-20","EXCL"
3840,3850,3640,3670,5740200,"2016-07-21","EXCL"
3670,3740,3670,3700,5652300,"2016-07-22","EXCL"
3720,3750,3690,3710,8404300,"2016-07-25","EXCL"
3710,3730,3690,3710,4176300,"2016-07-26","EXCL"
3710,3780,3660,3690,22264700,"2016-07-27","EXCL"
3690,3710,3680,3700,11287500,"2016-07-28","EXCL"
3720,3750,3670,3710,17217800,"2016-07-29","EXCL"
3710,3710,3620,3640,15821400,"2016-08-01","EXCL"
3650,3680,3620,3640,6656500,"2016-08-02","EXCL"
3650,3680,3640,3650,7506400,"2016-08-03","EXCL"
3660,3660,3610,3660,6522300,"2016-08-04","EXCL"
3600,3710,3600,3650,10891700,"2016-08-05","EXCL"
3670,3720,3660,3720,9648200,"2016-08-08","EXCL"
3720,3720,3660,3670,3392100,"2016-08-09","EXCL"
3670,3720,3670,3680,2981500,"2016-08-10","EXCL"
3680,3800,3670,3680,14777500,"2016-08-11","EXCL"
3690,3700,3540,3540,6447300,"2016-08-12","EXCL"
3510,3610,3470,3580,3936100,"2016-08-15","EXCL"
3580,3640,3580,3640,3768100,"2016-08-16","EXCL"
3690,3750,3640,3690,9256700,"2016-08-18","EXCL"
3690,3730,3670,3680,3666500,"2016-08-19","EXCL"
3680,3780,3680,3740,12253900,"2016-08-22","EXCL"
3680,3700,3370,3370,34716800,"2016-08-23","EXCL"
3200,3200,3040,3150,111158300,"2016-08-24","EXCL"
3150,3170,3050,3080,41242000,"2016-08-25","EXCL"
3100,3190,3090,3130,33739800,"2016-08-26","EXCL"
3130,3130,2930,2960,30590900,"2016-08-29","EXCL"
2950,2990,2680,2850,74701900,"2016-08-30","EXCL"
2850,2890,2750,2840,36728700,"2016-08-31","EXCL"
2840,2920,2790,2880,20351900,"2016-09-01","EXCL"
2890,2960,2850,2910,25069500,"2016-09-02","EXCL"
2920,2940,2820,2840,19700600,"2016-09-05","EXCL"
2830,2850,2780,2810,8175200,"2016-09-06","EXCL"
2810,2840,2730,2770,17527400,"2016-09-07","EXCL"
2770,2820,2740,2760,15300400,"2016-09-08","EXCL"
2770,2770,2680,2680,7382400,"2016-09-09","EXCL"
2670,2740,2640,2650,13262600,"2016-09-13","EXCL"
2740,2740,2520,2560,20069300,"2016-09-14","EXCL"
2560,2690,2550,2660,19399100,"2016-09-15","EXCL"
2660,2690,2610,2650,10315800,"2016-09-16","EXCL"
2670,2690,2590,2600,9206800,"2016-09-19","EXCL"
2600,2620,2540,2560,10778600,"2016-09-20","EXCL"
2560,2650,2550,2610,12648500,"2016-09-21","EXCL"
2610,2680,2580,2600,41779400,"2016-09-22","EXCL"
2600,2620,2560,2600,5937400,"2016-09-23","EXCL"
2600,2620,2500,2500,10904800,"2016-09-26","EXCL"
2500,2530,2460,2500,14818400,"2016-09-27","EXCL"
2500,2590,2480,2580,29791600,"2016-09-28","EXCL"
2600,2750,2580,2750,36160800,"2016-09-29","EXCL"
2750,2750,2680,2700,13965400,"2016-09-30","EXCL"
2700,2790,2700,2770,18747000,"2016-10-03","EXCL"
2770,2780,2630,2660,17596000,"2016-10-04","EXCL"
2660,2690,2610,2690,7799700,"2016-10-05","EXCL"
2700,2710,2590,2600,7830400,"2016-10-06","EXCL"
2620,2680,2610,2640,4018900,"2016-10-07","EXCL"
2640,2670,2600,2600,5571900,"2016-10-10","EXCL"
2600,2650,2570,2650,3441200,"2016-10-11","EXCL"
2620,2620,2590,2610,3425100,"2016-10-12","EXCL"
2630,2630,2560,2570,3920400,"2016-10-13","EXCL"
2570,2590,2520,2530,13173400,"2016-10-14","EXCL"
2530,2550,2470,2470,13541400,"2016-10-17","EXCL"
2480,2500,2420,2420,13215600,"2016-10-18","EXCL"
2420,2440,2360,2360,15984600,"2016-10-19","EXCL"
2380,2540,2370,2490,21746900,"2016-10-20","EXCL"
2500,2570,2500,2500,12703400,"2016-10-21","EXCL"
2500,2530,2460,2480,3216300,"2016-10-24","EXCL"
2510,2510,2410,2420,4360700,"2016-10-25","EXCL"
2440,2440,2330,2330,10241000,"2016-10-26","EXCL"
2330,2370,2270,2340,18489700,"2016-10-27","EXCL"
2330,2360,2210,2290,16604800,"2016-10-28","EXCL"
2260,2290,2150,2200,29129600,"2016-10-31","EXCL"
2200,2270,2180,2190,18714900,"2016-11-01","EXCL"
2190,2230,2150,2160,19785000,"2016-11-02","EXCL"
2160,2330,2160,2270,32730200,"2016-11-03","EXCL"
2270,2310,2240,2280,11594000,"2016-11-04","EXCL"
2280,2300,2240,2270,10541200,"2016-11-07","EXCL"
2290,2540,2280,2510,40232400,"2016-11-08","EXCL"
2540,2550,2410,2500,20686300,"2016-11-09","EXCL"
2550,2620,2490,2580,20002400,"2016-11-10","EXCL"
2580,2580,2400,2400,15173800,"2016-11-11","EXCL"
2400,2400,2250,2280,19574900,"2016-11-14","EXCL"
2180,2290,2170,2220,11782100,"2016-11-15","EXCL"
2220,2310,2220,2250,6027700,"2016-11-16","EXCL"
2260,2380,2240,2380,13159600,"2016-11-17","EXCL"
2400,2420,2300,2340,7189700,"2016-11-18","EXCL"
2340,2340,2250,2250,6057200,"2016-11-21","EXCL"
2260,2350,2250,2280,5569400,"2016-11-22","EXCL"
2280,2300,2210,2250,12634100,"2016-11-23","EXCL"
2250,2260,2160,2160,9401100,"2016-11-24","EXCL"
2200,2220,2130,2140,7070700,"2016-11-25","EXCL"
2140,2160,2030,2040,13289800,"2016-11-28","EXCL"
2050,2130,2050,2110,13127100,"2016-11-29","EXCL"
2150,2300,2110,2300,30957800,"2016-11-30","EXCL"
2300,2310,2200,2220,11179000,"2016-12-01","EXCL"
2230,2260,2180,2260,8221800,"2016-12-02","EXCL"
2260,2290,2230,2270,6689800,"2016-12-05","EXCL"
2270,2300,2250,2280,6964000,"2016-12-06","EXCL"
2310,2310,2230,2280,5054800,"2016-12-07","EXCL"
2300,2400,2250,2380,12078500,"2016-12-08","EXCL"
2400,2400,2330,2380,2436400,"2016-12-09","EXCL"
2380,2390,2330,2380,5243900,"2016-12-13","EXCL"
2380,2400,2290,2340,7005200,"2016-12-14","EXCL"
2300,2330,2260,2270,4005900,"2016-12-15","EXCL"
2270,2330,2270,2310,5700000,"2016-12-16","EXCL"
2310,2370,2270,2330,7547000,"2016-12-19","EXCL"
2330,2350,2320,2350,4684800,"2016-12-20","EXCL"
2350,2360,2220,2220,3152600,"2016-12-21","EXCL"
2190,2270,2190,2240,6076800,"2016-12-22","EXCL"
2250,2280,2240,2250,3005900,"2016-12-23","EXCL"
2250,2310,2250,2250,2063000,"2016-12-27","EXCL"
2250,2320,2250,2290,2308700,"2016-12-28","EXCL"
2290,2370,2290,2350,6820900,"2016-12-29","EXCL"
2400,2400,2310,2310,5346200,"2016-12-30","EXCL"
2310,2310,2310,2310,0,"2017-01-02","EXCL"
2310,2340,2250,2280,6897200,"2017-01-03","EXCL"
2280,2320,2270,2320,5094200,"2017-01-04","EXCL"
2360,2560,2330,2560,20877500,"2017-01-05","EXCL"
2560,2680,2520,2650,18375700,"2017-01-06","EXCL"
2650,2700,2580,2640,7533500,"2017-01-09","EXCL"
2640,2670,2610,2670,6217800,"2017-01-10","EXCL"
2670,2690,2660,2690,3222800,"2017-01-11","EXCL"
2690,2770,2670,2770,6775600,"2017-01-12","EXCL"
2770,2810,2730,2770,9497500,"2017-01-13","EXCL"
2770,2830,2750,2780,7692400,"2017-01-16","EXCL"
2780,2790,2710,2770,6767300,"2017-01-17","EXCL"
2770,2770,2700,2720,8524700,"2017-01-18","EXCL"
2710,2710,2620,2650,6897400,"2017-01-19","EXCL"
2650,2670,2610,2660,7038500,"2017-01-20","EXCL"
2660,2680,2630,2630,4270700,"2017-01-23","EXCL"
2660,2690,2620,2680,2950400,"2017-01-24","EXCL"
2900,2900,2670,2830,21547000,"2017-01-25","EXCL"
2830,2950,2830,2910,13343100,"2017-01-26","EXCL"
2920,2920,2810,2870,7386700,"2017-01-27","EXCL"
2870,2920,2860,2890,8744900,"2017-01-30","EXCL"
2910,2980,2890,2910,17162000,"2017-01-31","EXCL"
2900,2910,2800,2850,9091700,"2017-02-01","EXCL"
2850,2990,2780,2910,12473500,"2017-02-02","EXCL"
2910,2940,2850,2900,6173300,"2017-02-03","EXCL"
2850,2930,2850,2920,6731100,"2017-02-06","EXCL"
2930,2940,2870,2900,9253300,"2017-02-07","EXCL"
2940,3070,2900,3070,11252900,"2017-02-08","EXCL"
3080,3090,3020,3080,3914900,"2017-02-09","EXCL"
3050,3070,2980,3070,5352200,"2017-02-10","EXCL"
3010,3060,3010,3040,8701700,"2017-02-13","EXCL"
3020,3200,3020,3130,13678300,"2017-02-14","EXCL"
3130,3130,3130,3130,0,"2017-02-15","EXCL"
3170,3190,3130,3150,7724300,"2017-02-16","EXCL"
3150,3220,3030,3130,7900800,"2017-02-17","EXCL"
3150,3240,3120,3230,11748000,"2017-02-20","EXCL"
3250,3250,3050,3070,3935100,"2017-02-21","EXCL"
3080,3150,3020,3130,6385100,"2017-02-22","EXCL"
3150,3250,3100,3240,10647000,"2017-02-23","EXCL"
3230,3230,3090,3120,6782800,"2017-02-24","EXCL"
3130,3170,3010,3010,6489600,"2017-02-27","EXCL"
3030,3070,2910,2990,11177400,"2017-02-28","EXCL"
2980,3000,2870,2940,8154200,"2017-03-01","EXCL"
2950,3000,2910,2910,3521800,"2017-03-02","EXCL"
2910,2920,2880,2890,4752400,"2017-03-03","EXCL"
2950,2950,2890,2900,3397200,"2017-03-06","EXCL"
2900,2900,2810,2870,5445000,"2017-03-07","EXCL"
2810,2870,2810,2830,3576100,"2017-03-08","EXCL"
2960,2990,2830,2960,10601500,"2017-03-09","EXCL"
2970,2990,2920,2980,12835300,"2017-03-10","EXCL"
2980,3030,2930,3000,6878800,"2017-03-13","EXCL"
3050,3060,3010,3050,4930500,"2017-03-14","EXCL"
3080,3080,3010,3010,2178800,"2017-03-15","EXCL"
3010,3190,3010,3180,7835700,"2017-03-16","EXCL"
3250,3250,3180,3250,9413700,"2017-03-17","EXCL"
3250,3250,3160,3200,3186800,"2017-03-20","EXCL"
3240,3250,3200,3250,5358400,"2017-03-21","EXCL"
3200,3240,3150,3180,7584200,"2017-03-22","EXCL"
3240,3300,3220,3280,7891600,"2017-03-23","EXCL"
3280,3300,3260,3270,2879100,"2017-03-24","EXCL"
3290,3290,3180,3290,2512400,"2017-03-27","EXCL"
3210,3310,3180,3180,12706100,"2017-03-29","EXCL"
3220,3230,3160,3220,2129200,"2017-03-30","EXCL"
3190,3200,3060,3060,2846000,"2017-03-31","EXCL"
3080,3130,3030,3030,2064200,"2017-04-03","EXCL"
3020,3120,3000,3090,6188700,"2017-04-04","EXCL"
3090,3090,3090,3090,0,"2017-04-05","EXCL"
3040,3070,2980,3040,5862500,"2017-04-06","EXCL"
3040,3070,2940,2940,4030600,"2017-04-07","EXCL"
2940,3000,2920,2930,2823200,"2017-04-10","EXCL"
2930,2970,2900,2940,4126800,"2017-04-11","EXCL"
2990,3080,2910,3040,5538600,"2017-04-12","EXCL"
3080,3080,2980,3030,5130700,"2017-04-13","EXCL"
3080,3080,2940,2940,2155900,"2017-04-17","EXCL"
2990,3010,2950,3000,4633200,"2017-04-18","EXCL"
3000,3000,3000,3000,0,"2017-04-19","EXCL"
3000,3020,2970,3000,6089100,"2017-04-20","EXCL"
3030,3030,2990,3000,2721700,"2017-04-21","EXCL"
3060,3200,3010,3190,10826300,"2017-04-25","EXCL"
3190,3230,3120,3230,6433700,"2017-04-26","EXCL"
3260,3260,3160,3210,3572600,"2017-04-27","EXCL"
3200,3270,3150,3210,3299600,"2017-04-28","EXCL"
3230,3240,3080,3080,3435100,"2017-05-02","EXCL"
3100,3120,3080,3080,2386900,"2017-05-03","EXCL"
3100,3180,3080,3180,2322300,"2017-05-04","EXCL"
3200,3200,3100,3140,2921700,"2017-05-05","EXCL"
3140,3200,3030,3060,4575600,"2017-05-08","EXCL"
3070,3120,3060,3120,2613500,"2017-05-09","EXCL"
3130,3160,3080,3150,2801700,"2017-05-10","EXCL"
3160,3180,3040,3050,2437700,"2017-05-12","EXCL"
3050,3130,3050,3120,1503000,"2017-05-15","EXCL"
3030,3070,3010,3010,7807100,"2017-05-16","EXCL"
3010,3090,3010,3080,3049300,"2017-05-17","EXCL"
3120,3120,3020,3030,2852000,"2017-05-18","EXCL"
3070,3160,3030,3060,10200200,"2017-05-19","EXCL"
3060,3130,2960,2990,5033500,"2017-05-22","EXCL"
3010,3080,2970,3000,8344700,"2017-05-23","EXCL"
3000,3040,2950,3040,4633400,"2017-05-24","EXCL"
3040,3120,2960,2960,5570200,"2017-05-26","EXCL"
3030,3080,3000,3080,3315400,"2017-05-29","EXCL"
3070,3070,3000,3000,2349600,"2017-05-30","EXCL"
3030,3040,2960,2960,39779700,"2017-05-31","EXCL"
2960,2960,2960,2960,0,"2017-06-01","EXCL"
3050,3100,2970,3040,6851600,"2017-06-02","EXCL"
3050,3230,3050,3210,14479600,"2017-06-05","EXCL"
3250,3390,3220,3340,13360200,"2017-06-06","EXCL"
3350,3430,3340,3410,7635200,"2017-06-07","EXCL"
3430,3430,3280,3280,7664000,"2017-06-08","EXCL"
3280,3410,3180,3350,6713600,"2017-06-09","EXCL"
3350,3500,3350,3380,8981100,"2017-06-12","EXCL"
3380,3400,3200,3200,5704900,"2017-06-13","EXCL"
3180,3420,3100,3410,6140700,"2017-06-14","EXCL"
3400,3400,3280,3280,2462700,"2017-06-15","EXCL"
3260,3340,3160,3160,13373000,"2017-06-16","EXCL"
3200,3270,3160,3230,5533100,"2017-06-19","EXCL"
3150,3240,3150,3240,2601500,"2017-06-20","EXCL"
3240,3360,3220,3360,11308300,"2017-06-21","EXCL"
3390,3410,3330,3410,10632200,"2017-06-22","EXCL"
3410,3410,3410,3410,0,"2017-06-23","EXCL"
3410,3410,3410,3410,0,"2017-06-26","EXCL"
3410,3410,3410,3410,0,"2017-06-27","EXCL"
3410,3410,3410,3410,0,"2017-06-28","EXCL"
3410,3410,3410,3410,0,"2017-06-29","EXCL"
3410,3410,3410,3410,0,"2017-06-30","EXCL"
3410,3410,3260,3310,17349300,"2017-07-03","EXCL"
3310,3310,3250,3290,1697800,"2017-07-04","EXCL"
3300,3300,3190,3250,5605500,"2017-07-05","EXCL"
3280,3300,3210,3210,3756500,"2017-07-06","EXCL"
3220,3300,3200,3200,7528700,"2017-07-07","EXCL"
3210,3210,3110,3130,2819000,"2017-07-10","EXCL"
3130,3240,3120,3220,4905100,"2017-07-11","EXCL"
3250,3310,3220,3300,8720300,"2017-07-12","EXCL"
3300,3320,3260,3300,8019900,"2017-07-13","EXCL"
3290,3300,3290,3300,1692800,"2017-07-14","EXCL"
3300,3320,3270,3290,6377500,"2017-07-17","EXCL"
3260,3290,3200,3250,2294400,"2017-07-18","EXCL"
3200,3240,3200,3230,1492000,"2017-07-19","EXCL"
3190,3260,3190,3230,966600,"2017-07-20","EXCL"
3230,3230,3150,3150,2624600,"2017-07-21","EXCL"
3150,3210,3110,3200,3089800,"2017-07-24","EXCL"
3210,3290,3160,3280,3121600,"2017-07-25","EXCL"
3200,3250,3200,3210,1682200,"2017-07-26","EXCL"
3210,3320,3200,3300,8194400,"2017-07-27","EXCL"
3300,3300,3270,3300,6309300,"2017-07-28","EXCL"
3300,3370,3290,3360,12005900,"2017-07-31","EXCL"
3360,3480,3350,3470,13252200,"2017-08-01","EXCL"
3600,3630,3490,3600,15130200,"2017-08-02","EXCL"
3590,3600,3570,3570,5270000,"2017-08-03","EXCL"
3580,3580,3430,3430,1748000,"2017-08-04","EXCL"
3430,3500,3390,3390,5544400,"2017-08-07","EXCL"
3390,3520,3390,3520,2914700,"2017-08-08","EXCL"
3520,3520,3400,3420,3878400,"2017-08-09","EXCL"
3420,3500,3420,3450,2005900,"2017-08-10","EXCL"
3450,3450,3360,3390,5716400,"2017-08-11","EXCL"
3360,3470,3360,3400,3784500,"2017-08-14","EXCL"
3400,3490,3400,3490,4273400,"2017-08-15","EXCL"
3490,3490,3380,3460,8238700,"2017-08-16","EXCL"
3460,3460,3460,3460,0,"2017-08-17","EXCL"
3420,3450,3390,3440,2147200,"2017-08-18","EXCL"
3410,3460,3350,3380,4380000,"2017-08-21","EXCL"
3380,3450,3370,3420,6646400,"2017-08-22","EXCL"
3420,3610,3420,3590,10501700,"2017-08-23","EXCL"
3590,3590,3480,3510,6234600,"2017-08-24","EXCL"
3530,3660,3530,3660,11059300,"2017-08-25","EXCL"
3640,3650,3600,3630,3516800,"2017-08-28","EXCL"
3630,3630,3590,3630,9512700,"2017-08-29","EXCL"
3630,3800,3600,3640,13017500,"2017-08-30","EXCL"
3670,3710,3600,3600,3746800,"2017-08-31","EXCL"
3600,3600,3600,3600,0,"2017-09-01","EXCL"
3600,3710,3600,3700,7033600,"2017-09-04","EXCL"
3700,3750,3670,3730,3397300,"2017-09-05","EXCL"
3730,3860,3630,3850,14150000,"2017-09-06","EXCL"
3840,3870,3750,3810,2144500,"2017-09-07","EXCL"
3740,3820,3710,3820,4168900,"2017-09-08","EXCL"
3840,3850,3790,3820,2103100,"2017-09-11","EXCL"
3820,3870,3820,3870,2999900,"2017-09-12","EXCL"
3870,3950,3780,3950,5191700,"2017-09-13","EXCL"
3950,4060,3930,4020,14130500,"2017-09-14","EXCL"
4050,4050,3870,4000,7301100,"2017-09-15","EXCL"
4000,4010,3870,3970,1114800,"2017-09-18","EXCL"
3900,3970,3810,3850,5492800,"2017-09-19","EXCL"
3840,3850,3760,3800,7308400,"2017-09-20","EXCL"
3800,3800,3800,3800,0,"2017-09-21","EXCL"
3800,3850,3750,3850,11837800,"2017-09-22","EXCL"
3830,3830,3750,3780,6906700,"2017-09-25","EXCL"
3750,3800,3750,3780,2655100,"2017-09-26","EXCL"
3780,3790,3750,3770,4885800,"2017-09-27","EXCL"
3760,3760,3680,3700,9642700,"2017-09-28","EXCL"
3690,3770,3690,3740,6934400,"2017-09-29","EXCL"
3730,3750,3690,3700,6252700,"2017-10-02","EXCL"
3700,3700,3600,3640,11048100,"2017-10-03","EXCL"
3630,3690,3630,3680,5695900,"2017-10-04","EXCL"
3690,3690,3620,3660,7931500,"2017-10-05","EXCL"
3700,3700,3660,3680,1355900,"2017-10-06","EXCL"
3690,3710,3600,3640,6372700,"2017-10-09","EXCL"
3680,3680,3610,3630,3362300,"2017-10-10","EXCL"
3620,3620,3400,3460,9089600,"2017-10-11","EXCL"
3500,3540,3500,3530,6976700,"2017-10-12","EXCL"
3530,3570,3500,3530,2742000,"2017-10-13","EXCL"
3520,3560,3510,3540,4567900,"2017-10-16","EXCL"
3550,3560,3520,3530,6178400,"2017-10-17","EXCL"
3540,3550,3360,3400,7734200,"2017-10-18","EXCL"
3400,3440,3320,3370,4635800,"2017-10-19","EXCL"
3330,3400,3290,3400,4830600,"2017-10-20","EXCL"
3400,3430,3370,3400,5319200,"2017-10-23","EXCL"
3450,3450,3230,3230,3358700,"2017-10-24","EXCL"
3300,3400,3260,3400,10969800,"2017-10-25","EXCL"
3400,3530,3330,3330,7313400,"2017-10-26","EXCL"
3380,3440,3320,3380,6912000,"2017-10-27","EXCL"
3400,3440,3300,3310,4305700,"2017-10-30","EXCL"
3390,3390,3300,3380,7903700,"2017-10-31","EXCL"
3380,3540,3380,3500,12536100,"2017-11-01","EXCL"
3570,3600,3510,3560,16658200,"2017-11-02","EXCL"
3600,3600,3490,3560,6422500,"2017-11-03","EXCL"
3560,3570,3530,3550,2411300,"2017-11-06","EXCL"
3550,3580,3540,3570,2988000,"2017-11-07","EXCL"
3540,3550,3500,3520,5370500,"2017-11-08","EXCL"
3500,3560,3500,3520,3457400,"2017-11-09","EXCL"
3520,3550,3500,3500,3427600,"2017-11-10","EXCL"
3520,3530,3490,3500,4114000,"2017-11-13","EXCL"
3450,3480,3360,3360,2616900,"2017-11-14","EXCL"
3340,3390,3330,3330,5931000,"2017-11-15","EXCL"
3330,3360,3240,3250,5151300,"2017-11-16","EXCL"
3290,3290,3210,3210,4249400,"2017-11-17","EXCL"
3230,3250,3190,3190,5584800,"2017-11-20","EXCL"
3180,3180,3030,3090,9143500,"2017-11-21","EXCL"
3110,3170,3000,3000,12340400,"2017-11-22","EXCL"
3090,3120,3070,3070,4022400,"2017-11-23","EXCL"
3100,3100,3000,3010,7208700,"2017-11-24","EXCL"
3010,3050,2890,2900,7947500,"2017-11-27","EXCL"
2900,3020,2900,2980,11478100,"2017-11-28","EXCL"
3020,3170,3010,3130,12522100,"2017-11-29","EXCL"
3170,3190,3060,3080,11993600,"2017-11-30","EXCL"
3080,3080,3080,3080,0,"2017-12-01","EXCL"
3100,3150,2960,2960,10841200,"2017-12-04","EXCL"
3000,3060,2970,3010,6281500,"2017-12-05","EXCL"
3010,3010,2940,2980,3316400,"2017-12-06","EXCL"
2990,2990,2950,2950,2159700,"2017-12-07","EXCL"
2950,2980,2920,2940,6073400,"2017-12-08","EXCL"
2940,2950,2890,2900,3394500,"2017-12-11","EXCL"
2900,3070,2900,3070,6063500,"2017-12-12","EXCL"
3100,3100,3040,3090,2996400,"2017-12-13","EXCL"
3080,3100,3040,3050,5765900,"2017-12-14","EXCL"
3080,3080,2950,3000,7271900,"2017-12-15","EXCL"
2990,3030,2910,2990,4515800,"2017-12-18","EXCL"
2990,2990,2930,2950,3071900,"2017-12-19","EXCL"
2910,2980,2810,2840,9533700,"2017-12-20","EXCL"
2840,2900,2840,2880,4836400,"2017-12-21","EXCL"
2870,2890,2830,2880,4370300,"2017-12-22","EXCL"
2880,2880,2880,2880,0,"2017-12-25","EXCL"
2880,2880,2880,2880,0,"2017-12-26","EXCL"
2880,2900,2860,2890,2357900,"2017-12-27","EXCL"
2890,2970,2890,2970,3844800,"2017-12-28","EXCL"
2980,3000,2960,2960,2845800,"2017-12-29","EXCL"
2960,2960,2960,2960,0,"2018-01-01","EXCL"
3000,3000,2870,2880,3933100,"2018-01-02","EXCL"
2900,2920,2850,2920,3648800,"2018-01-03","EXCL"
2920,2920,2860,2920,5236700,"2018-01-04","EXCL"
2880,3050,2880,3010,5863100,"2018-01-05","EXCL"
3010,3240,3010,3210,9762200,"2018-01-08","EXCL"
3210,3380,3110,3350,8158300,"2018-01-09","EXCL"
3350,3370,3210,3230,5935100,"2018-01-10","EXCL"
3230,3300,3230,3290,5848300,"2018-01-11","EXCL"
3290,3300,3180,3200,5213300,"2018-01-12","EXCL"
3260,3260,3180,3180,3646100,"2018-01-15","EXCL"
3250,3260,3190,3220,3338200,"2018-01-16","EXCL"
3220,3260,3190,3220,9114100,"2018-01-17","EXCL"
3230,3250,3190,3200,4300500,"2018-01-18","EXCL"
3200,3210,3100,3150,4172000,"2018-01-19","EXCL"
3150,3150,3000,3000,8821900,"2018-01-22","EXCL"
3050,3110,3040,3110,4231000,"2018-01-23","EXCL"
3110,3110,3070,3090,2612400,"2018-01-24","EXCL"
3090,3090,3010,3010,5186100,"2018-01-25","EXCL"
3020,3150,3020,3130,3913600,"2018-01-26","EXCL"
3150,3160,3110,3130,4955600,"2018-01-29","EXCL"
3120,3160,2990,3020,7850600,"2018-01-30","EXCL"
3000,3040,2970,2990,8545000,"2018-01-31","EXCL"
3020,3040,2940,2940,12844100,"2018-02-01","EXCL"
2990,3020,2940,3000,9666000,"2018-02-02","EXCL"
2900,2970,2810,2940,5350900,"2018-02-05","EXCL"
2930,2930,2870,2900,5190400,"2018-02-06","EXCL"
2950,2990,2920,2960,5186600,"2018-02-07","EXCL"
2960,2990,2900,2910,2673100,"2018-02-08","EXCL"
2890,2940,2850,2860,5094600,"2018-02-09","EXCL"
2930,2960,2860,2860,3647000,"2018-02-12","EXCL"
2930,2960,2900,2960,3367300,"2018-02-13","EXCL"
2960,2980,2910,2910,3414600,"2018-02-14","EXCL"
2950,2950,2900,2910,3666200,"2018-02-15","EXCL"
2910,2910,2910,2910,0,"2018-02-16","EXCL"
2910,2940,2890,2910,6392200,"2018-02-19","EXCL"
2940,2940,2890,2920,5036500,"2018-02-20","EXCL"
2900,2960,2900,2930,9651900,"2018-02-21","EXCL"
2930,2950,2920,2930,6703300,"2018-02-22","EXCL"
2930,3030,2930,2970,13053300,"2018-02-23","EXCL"
3000,3010,2960,2980,8511500,"2018-02-26","EXCL"
2980,3010,2960,3010,7701800,"2018-02-27","EXCL"
2990,3010,2950,2950,10994200,"2018-02-28","EXCL"
2970,2980,2820,2890,8334000,"2018-03-01","EXCL"
2880,2880,2820,2840,5419800,"2018-03-02","EXCL"
2900,2910,2860,2860,2282500,"2018-03-05","EXCL"
2860,2890,2850,2870,2359300,"2018-03-06","EXCL"
2870,2890,2730,2760,8320800,"2018-03-07","EXCL"
2760,2770,2700,2720,6913300,"2018-03-08","EXCL"
2730,2770,2720,2750,4662200,"2018-03-09","EXCL"
2800,2810,2720,2730,8541900,"2018-03-12","EXCL"
2740,2750,2640,2650,6838700,"2018-03-13","EXCL"
2620,2700,2590,2590,4587100,"2018-03-14","EXCL"
2590,2600,2540,2550,7690700,"2018-03-15","EXCL"
2540,2540,2460,2500,13332700,"2018-03-16","EXCL"
2500,2640,2500,2600,7353100,"2018-03-19","EXCL"
2600,2620,2540,2550,3638200,"2018-03-20","EXCL"
2620,2620,2550,2580,3348100,"2018-03-21","EXCL"
2600,2620,2530,2530,3811800,"2018-03-22","EXCL"
2460,2480,2420,2460,4456600,"2018-03-23","EXCL"
2450,2550,2440,2520,3343000,"2018-03-26","EXCL"
2550,2580,2500,2520,5604100,"2018-03-27","EXCL"
2510,2580,2510,2520,5314400,"2018-03-28","EXCL"
2520,2560,2470,2520,4252500,"2018-03-29","EXCL"
2520,2520,2520,2520,0,"2018-03-30","EXCL"
2520,2520,2410,2430,7548500,"2018-04-02","EXCL"
2400,2450,2340,2360,6626900,"2018-04-03","EXCL"
2370,2540,2360,2540,14698700,"2018-04-04","EXCL"
2540,2600,2470,2570,9789500,"2018-04-05","EXCL"
2580,2600,2540,2560,3291100,"2018-04-06","EXCL"
2570,2580,2550,2570,3452500,"2018-04-09","EXCL"
2570,2840,2560,2730,10384200,"2018-04-10","EXCL"
2730,2760,2670,2750,7352400,"2018-04-11","EXCL"
2700,2750,2680,2680,2846700,"2018-04-12","EXCL"
2650,2700,2600,2620,8947700,"2018-04-13","EXCL"
2620,2620,2620,2620,0,"2018-04-16","EXCL"
2620,2620,2620,2620,0,"2018-04-17","EXCL"
2640,2650,2500,2510,9186200,"2018-04-18","EXCL"
2510,2510,2510,2510,0,"2018-04-19","EXCL"
2510,2510,2510,2510,0,"2018-04-20","EXCL"
2490,2530,2450,2470,3307300,"2018-04-23","EXCL"
2500,2520,2410,2420,2807300,"2018-04-24","EXCL"
2420,2420,2420,2420,0,"2018-04-25","EXCL"
2420,2420,2420,2420,0,"2018-04-26","EXCL"
2420,2420,2420,2420,0,"2018-04-27","EXCL"
2170,2180,2110,2120,5666900,"2018-04-30","EXCL"
2120,2120,2120,2120,0,"2018-05-01","EXCL"
2160,2240,2030,2100,21801700,"2018-05-02","EXCL"
2100,2110,1905,1945,15131500,"2018-05-03","EXCL"
1945,1960,1805,1830,24331200,"2018-05-04","EXCL"
1835,1950,1835,1900,11002300,"2018-05-07","EXCL"
1910,1910,1775,1790,15138500,"2018-05-08","EXCL"
1800,1890,1790,1890,18923100,"2018-05-09","EXCL"
1890,1890,1890,1890,0,"2018-05-10","EXCL"
1900,2090,1900,1975,16320700,"2018-05-11","EXCL"
1985,1995,1860,1900,10554600,"2018-05-14","EXCL"
1850,1850,1710,1750,49319100,"2018-05-15","EXCL"
1720,1845,1710,1810,20068900,"2018-05-16","EXCL"
1845,2290,1845,2180,64529900,"2018-05-17","EXCL"
2180,2210,2070,2140,15494200,"2018-05-18","EXCL"
2130,2140,2020,2040,10967000,"2018-05-21","EXCL"
2080,2170,2020,2020,38736700,"2018-05-22","EXCL"
2020,2240,2020,2160,37761900,"2018-05-23","EXCL"
2150,2460,2140,2320,48340200,"2018-05-24","EXCL"
2320,2370,2220,2280,11694300,"2018-05-25","EXCL"
2270,2330,2230,2260,29386000,"2018-05-28","EXCL"
2260,2260,2260,2260,0,"2018-05-29","EXCL"
2260,2260,2140,2160,45601600,"2018-05-30","EXCL"
2140,2160,2060,2100,268258400,"2018-05-31","EXCL"
2100,2100,2100,2100,0,"2018-06-01","EXCL"
2170,2520,2160,2370,101854000,"2018-06-04","EXCL"
2390,2580,2390,2540,37090300,"2018-06-05","EXCL"
2600,2770,2560,2660,55791200,"2018-06-06","EXCL"
2660,2910,2560,2560,69590800,"2018-06-07","EXCL"
2750,2770,2600,2630,35133500,"2018-06-08","EXCL"
2630,2630,2630,2630,0,"2018-06-11","EXCL"
2630,2630,2630,2630,0,"2018-06-12","EXCL"
2630,2630,2630,2630,0,"2018-06-13","EXCL"
2630,2630,2630,2630,0,"2018-06-14","EXCL"
2630,2630,2630,2630,0,"2018-06-15","EXCL"
2630,2630,2630,2630,0,"2018-06-18","EXCL"
2630,2630,2630,2630,0,"2018-06-19","EXCL"
2560,2630,2510,2520,24450900,"2018-06-20","EXCL"
2560,2640,2520,2570,22124600,"2018-06-21","EXCL"
2600,2660,2560,2600,22747900,"2018-06-22","EXCL"
2640,2650,2470,2580,17903100,"2018-06-25","EXCL"
2550,2580,2500,2500,8873900,"2018-06-26","EXCL"
2550,2610,2500,2540,9582200,"2018-06-27","EXCL"
2580,2610,2460,2490,19745600,"2018-06-28","EXCL"
2490,2560,2450,2520,9407600,"2018-06-29","EXCL"
2550,2550,2510,2530,4758900,"2018-07-02","EXCL"
2530,2560,2470,2490,6862100,"2018-07-03","EXCL"
2470,2490,2300,2360,23853700,"2018-07-04","EXCL"
2340,2490,2320,2410,13741300,"2018-07-05","EXCL"
2420,2500,2380,2450,4077000,"2018-07-06","EXCL"
2450,2650,2440,2620,16784600,"2018-07-09","EXCL"
2640,2690,2600,2670,10272100,"2018-07-10","EXCL"
2670,2680,2600,2650,9753400,"2018-07-11","EXCL"
2650,2850,2640,2790,12865400,"2018-07-12","EXCL"
2800,2840,2790,2790,6060200,"2018-07-13","EXCL"
2790,2820,2670,2680,8230000,"2018-07-16","EXCL"
2680,2740,2610,2730,8886000,"2018-07-17","EXCL"
2760,2960,2740,2840,15362500,"2018-07-18","EXCL"
2870,2940,2760,2800,17674200,"2018-07-19","EXCL"
2800,2890,2800,2850,9439800,"2018-07-20","EXCL"
2870,2980,2850,2980,10532600,"2018-07-23","EXCL"
2990,3070,2930,2980,13567800,"2018-07-24","EXCL"
2970,2970,2860,2870,12412100,"2018-07-25","EXCL"
2900,2920,2800,2830,10838000,"2018-07-26","EXCL"
2850,2890,2800,2880,5143800,"2018-07-27","EXCL"
2900,2930,2800,2820,9288400,"2018-07-30","EXCL"
2800,2800,2700,2750,21364700,"2018-07-31","EXCL"
2790,2790,2700,2730,15953400,"2018-08-01","EXCL"
2730,2790,2720,2730,5633200,"2018-08-02","EXCL"
2730,2760,2720,2730,7399200,"2018-08-03","EXCL"
2760,2850,2720,2850,17878400,"2018-08-06","EXCL"
2870,3080,2860,3050,37255300,"2018-08-07","EXCL"
3080,3080,2990,3050,9554100,"2018-08-08","EXCL"
3050,3170,3050,3160,15917200,"2018-08-09","EXCL"
3180,3190,3060,3070,5235500,"2018-08-10","EXCL"
3030,3030,2820,2850,17348500,"2018-08-13","EXCL"
2840,2840,2720,2730,29144200,"2018-08-14","EXCL"
2730,2920,2640,2920,22130500,"2018-08-15","EXCL"
2910,2910,2760,2890,7460900,"2018-08-16","EXCL"
2890,2890,2890,2890,0,"2018-08-17","EXCL"
2910,3040,2890,2990,12618000,"2018-08-20","EXCL"
3000,3050,2960,3050,4937600,"2018-08-21","EXCL"
3050,3050,3050,3050,0,"2018-08-22","EXCL"
3080,3120,2980,2990,14541100,"2018-08-23","EXCL"
2990,3000,2880,2950,6117300,"2018-08-24","EXCL"
2910,3020,2910,2980,4275500,"2018-08-27","EXCL"
3000,3080,2930,2940,6397600,"2018-08-28","EXCL"
2940,3100,2880,3090,8017000,"2018-08-29","EXCL"
3080,3160,3080,3150,11992200,"2018-08-30","EXCL"
3030,3180,3010,3180,7370100,"2018-08-31","EXCL"
3130,3160,3040,3080,2539500,"2018-09-03","EXCL"
3070,3070,2880,2910,6036200,"2018-09-04","EXCL"
2900,2900,2750,2800,14109500,"2018-09-05","EXCL"
2750,2910,2750,2830,10835200,"2018-09-06","EXCL"
2830,2970,2800,2950,7403400,"2018-09-07","EXCL"
2960,2990,2860,2900,5620500,"2018-09-10","EXCL"
2900,2900,2900,2900,0,"2018-09-11","EXCL"
2910,3020,2890,2930,12825200,"2018-09-12","EXCL"
2950,2990,2940,2970,4560200,"2018-09-13","EXCL"
3000,3050,3000,3030,4797800,"2018-09-14","EXCL"
3020,3020,2900,2970,6516700,"2018-09-17","EXCL"
2910,3000,2910,2960,4052500,"2018-09-18","EXCL"
2970,3020,2960,2990,4756700,"2018-09-19","EXCL"
3000,3000,2860,2920,8065300,"2018-09-20","EXCL"
2900,2970,2830,2850,11863200,"2018-09-21","EXCL"
2850,2890,2780,2810,10457800,"2018-09-24","EXCL"
2820,2840,2770,2790,4363600,"2018-09-25","EXCL"
2790,2840,2790,2810,4273200,"2018-09-26","EXCL"
2840,2870,2800,2820,3706100,"2018-09-27","EXCL"
2820,2850,2760,2760,6762500,"2018-09-28","EXCL"
2790,2820,2750,2800,10859200,"2018-10-01","EXCL"
2800,2800,2700,2750,9743700,"2018-10-02","EXCL"
2750,2880,2740,2860,14016000,"2018-10-03","EXCL"
2870,2870,2760,2790,6546700,"2018-10-04","EXCL"
2790,2920,2760,2870,8638400,"2018-10-05","EXCL"
2840,2970,2840,2930,10076200,"2018-10-08","EXCL"
2950,2990,2860,2880,15968600,"2018-10-09","EXCL"
2880,2900,2830,2830,9933100,"2018-10-10","EXCL"
2750,2800,2720,2750,9511500,"2018-10-11","EXCL"
2710,2870,2660,2770,15622400,"2018-10-12","EXCL"
2770,2830,2760,2760,2780100,"2018-10-15","EXCL"
2760,2790,2740,2790,2483000,"2018-10-16","EXCL"
2820,2880,2800,2830,8749500,"2018-10-17","EXCL"
2830,2840,2760,2830,4661200,"2018-10-18","EXCL"
2830,2830,2750,2780,9249500,"2018-10-19","EXCL"
2800,2900,2780,2870,10679900,"2018-10-22","EXCL"
2870,2870,2780,2820,4845500,"2018-10-23","EXCL"
2790,2810,2740,2760,3900500,"2018-10-24","EXCL"
2680,2780,2680,2740,3488300,"2018-10-25","EXCL"
2750,2780,2720,2760,4862700,"2018-10-26","EXCL"
2760,2800,2670,2680,7137900,"2018-10-29","EXCL"
2650,2740,2600,2630,6401200,"2018-10-30","EXCL"
2640,2660,2580,2620,4664500,"2018-10-31","EXCL"
2660,2670,2190,2220,52029600,"2018-11-01","EXCL"
2250,2310,2000,2090,88668000,"2018-11-02","EXCL"
2070,2140,2040,2100,28898300,"2018-11-05","EXCL"
2130,2240,2110,2230,38982100,"2018-11-06","EXCL"
2250,2270,2130,2160,25946000,"2018-11-07","EXCL"
2200,2280,2140,2270,32014800,"2018-11-08","EXCL"
2260,2300,2200,2270,14170300,"2018-11-09","EXCL"
2270,2280,2160,2190,13115400,"2018-11-12","EXCL"
2150,2150,2090,2120,20623800,"2018-11-13","EXCL"
2120,2160,2100,2140,15557900,"2018-11-14","EXCL"
2140,2200,2140,2160,10707200,"2018-11-15","EXCL"
2160,2240,2130,2200,16645400,"2018-11-16","EXCL"
2210,2240,2140,2190,9953700,"2018-11-19","EXCL"
2190,2190,2190,2190,0,"2018-11-20","EXCL"
2170,2210,2150,2180,4971200,"2018-11-21","EXCL"
2210,2280,2180,2210,10282500,"2018-11-22","EXCL"
2210,2250,2210,2220,4753800,"2018-11-23","EXCL"
2240,2250,2180,2210,5444200,"2018-11-26","EXCL"
2210,2220,2180,2200,4738600,"2018-11-27","EXCL"
2180,2190,2010,2030,18635700,"2018-11-28","EXCL"
2040,2100,2030,2050,12457900,"2018-11-29","EXCL"
2040,2060,1950,2040,17929200,"2018-11-30","EXCL"
2000,2050,1985,2020,10873300,"2018-12-03","EXCL"
2010,2010,1975,1980,11990300,"2018-12-04","EXCL"
1965,1965,1875,1890,24077800,"2018-12-05","EXCL"
1890,1985,1880,1950,22524900,"2018-12-06","EXCL"
1960,2020,1955,1960,15009300,"2018-12-07","EXCL"
1960,1970,1900,1915,6676500,"2018-12-10","EXCL"
1925,1925,1875,1880,7964300,"2018-12-11","EXCL"
1885,1935,1880,1915,11163500,"2018-12-12","EXCL"
1940,1990,1915,1945,20301500,"2018-12-13","EXCL"
1945,1960,1920,1920,8055500,"2018-12-14","EXCL"
1930,1935,1890,1910,7817200,"2018-12-17","EXCL"
1920,1935,1890,1935,5999700,"2018-12-18","EXCL"
1950,2040,1940,2040,27021900,"2018-12-19","EXCL"
2020,2100,2000,2010,31897000,"2018-12-20","EXCL"
2010,2060,2000,2050,19388400,"2018-12-21","EXCL"
2050,2050,2050,2050,0,"2018-12-24","EXCL"
2050,2050,2050,2050,0,"2018-12-25","EXCL"
2050,2050,1930,1940,8224700,"2018-12-26","EXCL"
1970,2040,1970,2000,15916700,"2018-12-27","EXCL"
2020,2020,1955,1980,22007600,"2018-12-28","EXCL"
1980,1980,1980,1980,0,"2018-12-31","EXCL"
1980,1980,1980,1980,0,"2019-01-01","EXCL"
2020,2020,1955,1980,5313100,"2019-01-02","EXCL"
1980,2030,1970,2020,11314600,"2019-01-03","EXCL"
2010,2080,1990,2040,18759700,"2019-01-04","EXCL"
2020,2160,2020,2140,51722500,"2019-01-07","EXCL"
2140,2200,2110,2190,32563100,"2019-01-08","EXCL"
2210,2270,2200,2250,28621800,"2019-01-09","EXCL"
2250,2270,2210,2250,13872500,"2019-01-10","EXCL"
2250,2260,2200,2200,11299600,"2019-01-11","EXCL"
2200,2200,2110,2110,13180700,"2019-01-14","EXCL"
2120,2210,2120,2190,20372700,"2019-01-15","EXCL"
2190,2330,2190,2310,40171200,"2019-01-16","EXCL"
2330,2370,2300,2300,21537800,"2019-01-17","EXCL"
2300,2350,2280,2290,11992000,"2019-01-18","EXCL"
2310,2340,2230,2250,11608400,"2019-01-21","EXCL"
2220,2330,2170,2270,22784000,"2019-01-22","EXCL"
2270,2370,2270,2320,27481400,"2019-01-23","EXCL"
2350,2360,2310,2330,15091400,"2019-01-24","EXCL"
2360,2370,2170,2190,37595300,"2019-01-25","EXCL"
2220,2220,2100,2130,32743000,"2019-01-28","EXCL"
2130,2170,2040,2060,29299200,"2019-01-29","EXCL"
2070,2120,2060,2110,16156100,"2019-01-30","EXCL"
2140,2170,2120,2170,11999900,"2019-01-31","EXCL"
2170,2190,2100,2100,10715500,"2019-02-01","EXCL"
2110,2140,2090,2120,16082100,"2019-02-04","EXCL"
2120,2120,2120,2120,0,"2019-02-05","EXCL"
2130,2220,2130,2200,40880800,"2019-02-06","EXCL"
2210,2230,2150,2170,28062500,"2019-02-07","EXCL"
2160,2210,2140,2180,21432400,"2019-02-08","EXCL"
2170,2200,2110,2130,23067700,"2019-02-11","EXCL"
2130,2140,2040,2070,21694700,"2019-02-12","EXCL"
2090,2110,1995,2020,15619400,"2019-02-13","EXCL"
2050,2110,1995,2050,43970600,"2019-02-14","EXCL"
2050,2440,2050,2340,211910100,"2019-02-15","EXCL"
2360,2580,2360,2530,95862900,"2019-02-18","EXCL"
2560,2660,2510,2610,59416800,"2019-02-19","EXCL"
2670,2670,2550,2620,30943600,"2019-02-20","EXCL"
2600,2680,2570,2650,16555400,"2019-02-21","EXCL"
2650,2650,2570,2640,14537900,"2019-02-22","EXCL"
2620,2620,2580,2590,11932100,"2019-02-25","EXCL"
2560,2570,2410,2500,31258600,"2019-02-26","EXCL"
2500,2530,2360,2400,22082600,"2019-02-27","EXCL"
2400,2440,2330,2400,28718100,"2019-02-28","EXCL"
2410,2530,2390,2490,23691300,"2019-03-01","EXCL"
2510,2530,2420,2450,9909200,"2019-03-04","EXCL"
2450,2450,2380,2400,14575000,"2019-03-05","EXCL"
2400,2430,2400,2420,3207900,"2019-03-06","EXCL"
2420,2420,2420,2420,0,"2019-03-07","EXCL"
2410,2430,2310,2350,20327500,"2019-03-08","EXCL"
2390,2450,2360,2400,11314900,"2019-03-11","EXCL"
2420,2480,2390,2460,11946700,"2019-03-12","EXCL"
2520,2670,2480,2620,35771200,"2019-03-13","EXCL"
2550,2580,2500,2560,8467900,"2019-03-14","EXCL"
2520,2630,2520,2590,12313300,"2019-03-15","EXCL"
2580,2720,2570,2700,21103300,"2019-03-18","EXCL"
2700,2730,2610,2650,10211800,"2019-03-19","EXCL"
2650,2720,2610,2700,13744500,"2019-03-20","EXCL"
2730,2760,2670,2680,10669000,"2019-03-21","EXCL"
2700,2720,2650,2660,2572000,"2019-03-22","EXCL"
2660,2670,2550,2590,8303100,"2019-03-25","EXCL"
2580,2700,2580,2680,8179200,"2019-03-26","EXCL"
2690,2710,2610,2680,5639200,"2019-03-27","EXCL"
2700,2700,2610,2680,6086000,"2019-03-28","EXCL"
2680,2700,2620,2680,2525300,"2019-03-29","EXCL"
2700,2750,2620,2710,8439600,"2019-04-01","EXCL"
2730,2730,2650,2680,4412800,"2019-04-02","EXCL"
2680,2680,2680,2680,0,"2019-04-03","EXCL"
2670,2700,2620,2630,4286200,"2019-04-04","EXCL"
2640,2660,2570,2640,5133300,"2019-04-05","EXCL"
2620,2620,2510,2530,7210800,"2019-04-08","EXCL"
2530,2570,2520,2550,6235800,"2019-04-09","EXCL"
2550,2610,2510,2580,5073500,"2019-04-10","EXCL"
2610,2730,2550,2670,12387200,"2019-04-11","EXCL"
2710,2890,2710,2810,25336100,"2019-04-12","EXCL"
2820,2840,2750,2770,10623500,"2019-04-15","EXCL"
2770,2800,2690,2760,19715400,"2019-04-16","EXCL"
2760,2760,2760,2760,0,"2019-04-17","EXCL"
2820,2880,2790,2850,33758200,"2019-04-18","EXCL"
2850,2850,2850,2850,0,"2019-04-19","EXCL"
2850,2880,2720,2800,34552200,"2019-04-22","EXCL"
2770,2960,2770,2930,28490600,"2019-04-23","EXCL"
2970,2980,2870,2870,11371700,"2019-04-24","EXCL"
2870,2930,2830,2860,6940600,"2019-04-25","EXCL"
2830,2910,2820,2870,7321000,"2019-04-26","EXCL"
2870,2950,2870,2900,12936000,"2019-04-29","EXCL"
2900,2930,2870,2920,9537500,"2019-04-30","EXCL"
2920,2920,2920,2920,0,"2019-05-01","EXCL"
2920,2920,2760,2780,11696900,"2019-05-02","EXCL"
2800,2810,2640,2780,14894300,"2019-05-03","EXCL"
2800,2880,2700,2850,21344400,"2019-05-06","EXCL"
2900,3070,2900,2980,43528900,"2019-05-07","EXCL"
2970,3040,2940,2960,12287700,"2019-05-08","EXCL"
2950,3020,2930,2960,11767700,"2019-05-09","EXCL"
2970,3000,2840,2930,15030400,"2019-05-10","EXCL"
2940,2950,2720,2760,14260300,"2019-05-13","EXCL"
2720,2810,2690,2770,15250000,"2019-05-14","EXCL"
2780,2810,2530,2650,14982700,"2019-05-15","EXCL"
2650,2670,2550,2560,6731200,"2019-05-16","EXCL"
2560,2600,2420,2540,7490000,"2019-05-17","EXCL"
2520,2730,2450,2650,9392800,"2019-05-20","EXCL"
2650,2720,2620,2670,5280300,"2019-05-21","EXCL"
2670,2680,2580,2640,2000400,"2019-05-22","EXCL"
2680,2790,2610,2740,10154800,"2019-05-23","EXCL"
2760,2850,2740,2790,7215000,"2019-05-24","EXCL"
2830,2880,2810,2810,9575700,"2019-05-27","EXCL"
2850,2860,2740,2790,4355000,"2019-05-28","EXCL"
2790,2920,2790,2900,9654100,"2019-05-29","EXCL"
2900,2900,2900,2900,0,"2019-05-30","EXCL"
2900,2980,2790,2860,20433200,"2019-05-31","EXCL"
2860,2860,2860,2860,0,"2019-06-03","EXCL"
2860,2860,2860,2860,0,"2019-06-04","EXCL"
2860,2860,2860,2860,0,"2019-06-05","EXCL"
2860,2860,2860,2860,0,"2019-06-06","EXCL"
2860,2860,2860,2860,0,"2019-06-07","EXCL"
2950,3020,2910,2940,14450100,"2019-06-10","EXCL"
2980,3000,2920,2940,5801400,"2019-06-11","EXCL"
2980,2980,2860,2900,6123100,"2019-06-12","EXCL"
2850,2870,2810,2860,8567800,"2019-06-13","EXCL"
2860,2930,2840,2860,5537200,"2019-06-14","EXCL"
2900,2900,2820,2850,2026100,"2019-06-17","EXCL"
2850,2930,2850,2910,6053800,"2019-06-18","EXCL"
2920,2950,2900,2950,7574200,"2019-06-19","EXCL"
3050,3050,2980,2990,10083200,"2019-06-20","EXCL"
3000,3040,2850,2900,8630700,"2019-06-21","EXCL"
2910,2950,2830,2860,2968700,"2019-06-24","EXCL"
2830,2900,2830,2860,4768200,"2019-06-25","EXCL"
2870,2930,2870,2920,4080800,"2019-06-26","EXCL"
2930,2950,2890,2920,4830300,"2019-06-27","EXCL"
2950,3010,2910,2980,16338700,"2019-06-28","EXCL"
3000,3040,2950,2990,7193000,"2019-07-01","EXCL"
3000,3010,2960,2960,4694000,"2019-07-02","EXCL"
2960,2990,2850,2860,7888800,"2019-07-03","EXCL"
2870,2900,2820,2850,7483000,"2019-07-04","EXCL"
2850,2920,2810,2900,8873400,"2019-07-05","EXCL"
2920,2930,2850,2860,3213600,"2019-07-08","EXCL"
2890,2940,2870,2930,2796200,"2019-07-09","EXCL"
2950,2950,2870,2890,4467600,"2019-07-10","EXCL"
2940,2940,2870,2900,4126000,"2019-07-11","EXCL"
2920,2920,2850,2860,5579900,"2019-07-12","EXCL"
2870,2940,2860,2930,7362100,"2019-07-15","EXCL"
2930,2970,2910,2940,7216200,"2019-07-16","EXCL"
2940,3020,2910,2980,9777300,"2019-07-17","EXCL"
2980,3170,2970,3110,21650300,"2019-07-18","EXCL"
3130,3150,3080,3110,10942200,"2019-07-19","EXCL"
3110,3140,3080,3100,8278100,"2019-07-22","EXCL"
3100,3220,3090,3160,17721600,"2019-07-23","EXCL"
3160,3200,3120,3120,7569800,"2019-07-24","EXCL"
3120,3290,3010,3250,27474800,"2019-07-25","EXCL"
3280,3300,3120,3170,14060600,"2019-07-26","EXCL"
3180,3340,3170,3270,9457500,"2019-07-29","EXCL"
3290,3420,3220,3300,47197900,"2019-07-30","EXCL"
3360,3360,3220,3230,14222200,"2019-07-31","EXCL"
3230,3360,3180,3280,17978100,"2019-08-01","EXCL"
3280,3280,3230,3260,10374400,"2019-08-02","EXCL"
3220,3380,3050,3130,19561200,"2019-08-05","EXCL"
3090,3240,3080,3140,17576600,"2019-08-06","EXCL"
3170,3310,3170,3300,11495800,"2019-08-07","EXCL"
3320,3350,3280,3350,17136900,"2019-08-08","EXCL"
3390,3410,3260,3310,6504300,"2019-08-09","EXCL"
3310,3400,3270,3360,8831500,"2019-08-12","EXCL"
3360,3450,3300,3340,13759200,"2019-08-13","EXCL"
3400,3400,3300,3360,8527800,"2019-08-14","EXCL"
3360,3360,3280,3320,11339100,"2019-08-15","EXCL"
3300,3310,3180,3250,13561000,"2019-08-16","EXCL"
3250,3280,3210,3250,12462100,"2019-08-19","EXCL"
3250,3310,3230,3250,10764600,"2019-08-20","EXCL"
3250,3270,3210,3270,12651500,"2019-08-21","EXCL"
3290,3370,3280,3350,14523300,"2019-08-22","EXCL"
3380,3380,3250,3330,6255300,"2019-08-23","EXCL"
3300,3340,3210,3320,7539300,"2019-08-26","EXCL"
3280,3400,3270,3380,11016600,"2019-08-27","EXCL"
3380,3400,3290,3330,7011500,"2019-08-28","EXCL"
3300,3400,3300,3390,7206800,"2019-08-29","EXCL"
3400,3540,3390,3480,16924800,"2019-08-30","EXCL"
3500,3650,3480,3620,18483100,"2019-09-02","EXCL"
3620,3660,3480,3500,8704600,"2019-09-03","EXCL"
3500,3550,3460,3500,13015700,"2019-09-04","EXCL"
3530,3560,3480,3520,8878100,"2019-09-05","EXCL"
3570,3590,3150,3270,50259300,"2019-09-06","EXCL"
3270,3390,3220,3280,28767900,"2019-09-09","EXCL"
3390,3600,3260,3280,30773800,"2019-09-10","EXCL"
3280,3310,3230,3270,14896900,"2019-09-11","EXCL"
3290,3410,3280,3350,25527900,"2019-09-12","EXCL"
3360,3460,3360,3450,16207500,"2019-09-13","EXCL"
3450,3450,3310,3380,8829600,"2019-09-16","EXCL"
3410,3480,3410,3440,15618500,"2019-09-17","EXCL"
3470,3550,3460,3500,15169200,"2019-09-18","EXCL"
3490,3550,3450,3470,6187000,"2019-09-19","EXCL"
3480,3520,3370,3410,9784500,"2019-09-20","EXCL"
3430,3470,3340,3390,6534300,"2019-09-23","EXCL"
3420,3430,3260,3290,7695900,"2019-09-24","EXCL"
3290,3330,3220,3300,6192200,"2019-09-25","EXCL"
3300,3510,3290,3500,14984500,"2019-09-26","EXCL"
3490,3550,3440,3500,14775500,"2019-09-27","EXCL"
3460,3460,3380,3440,8336900,"2019-09-30","EXCL"
3440,3470,3390,3450,6286600,"2019-10-01","EXCL"
3410,3490,3410,3450,8620400,"2019-10-02","EXCL"
3410,3420,3260,3380,10902400,"2019-10-03","EXCL"
3390,3440,3320,3350,8835800,"2019-10-04","EXCL"
3360,3380,3270,3350,7013200,"2019-10-07","EXCL"
3310,3450,3310,3450,8264800,"2019-10-08","EXCL"
3450,3540,3430,3440,9908300,"2019-10-09","EXCL"
3470,3500,3440,3490,8978700,"2019-10-10","EXCL"
3450,3520,3440,3490,8844000,"2019-10-11","EXCL"
3530,3540,3450,3490,10066700,"2019-10-14","EXCL"
3500,3550,3500,3530,12183000,"2019-10-15","EXCL"
3550,3550,3400,3530,9894100,"2019-10-16","EXCL"
3550,3550,3480,3530,7245900,"2019-10-17","EXCL"
3540,3550,3480,3540,4672200,"2019-10-18","EXCL"
3490,3510,3450,3500,8987300,"2019-10-21","EXCL"
3500,3540,3470,3520,7836700,"2019-10-22","EXCL"
3510,3530,3470,3480,11054400,"2019-10-23","EXCL"
3470,3490,3440,3450,7440900,"2019-10-24","EXCL"
3430,3520,3380,3390,11250900,"2019-10-25","EXCL"
3430,3550,3430,3460,12915400,"2019-10-28","EXCL"
3490,3540,3480,3520,10084300,"2019-10-29","EXCL"
3520,3560,3500,3550,18887100,"2019-10-30","EXCL"
3550,3550,3450,3550,10474300,"2019-10-31","EXCL"
3550,3550,3450,3520,9657500,"2019-11-01","EXCL"
3520,3610,3520,3550,26170300,"2019-11-04","EXCL"
3550,3560,3470,3500,17822800,"2019-11-05","EXCL"
3510,3580,3500,3520,11876400,"2019-11-06","EXCL"
3550,3550,3450,3500,9760400,"2019-11-07","EXCL"
3630,3730,3420,3450,71413500,"2019-11-08","EXCL"
3450,3500,3260,3300,21046300,"2019-11-11","EXCL"
3340,3480,3320,3460,25200300,"2019-11-12","EXCL"
3460,3510,3410,3440,17493000,"2019-11-13","EXCL"
3490,3530,3440,3480,22803200,"2019-11-14","EXCL"
3500,3520,3460,3480,19547400,"2019-11-15","EXCL"
3500,3540,3400,3480,19152500,"2019-11-18","EXCL"
3530,3550,3490,3530,20500100,"2019-11-19","EXCL"
3550,3550,3500,3550,10459700,"2019-11-20","EXCL"
3550,3550,3460,3500,23152800,"2019-11-21","EXCL"
3530,3580,3510,3540,40647700,"2019-11-22","EXCL"
3550,3590,3510,3550,36810500,"2019-11-25","EXCL"
3550,3550,3470,3490,218231500,"2019-11-26","EXCL"
3490,3490,3300,3390,22229100,"2019-11-27","EXCL"
3350,3360,3180,3230,16174300,"2019-11-28","EXCL"
3180,3350,3070,3340,8546700,"2019-11-29","EXCL"
3360,3410,3350,3390,9834600,"2019-12-02","EXCL"
3400,3430,3380,3420,13072800,"2019-12-03","EXCL"
3420,3430,3380,3410,10036900,"2019-12-04","EXCL"
3370,3400,3300,3350,10002900,"2019-12-05","EXCL"
3390,3400,3300,3400,10281300,"2019-12-06","EXCL"
3390,3390,3250,3270,7995800,"2019-12-09","EXCL"
3270,3340,3260,3300,9858500,"2019-12-10","EXCL"
3290,3320,3270,3300,6693500,"2019-12-11","EXCL"
3300,3300,3240,3260,9334700,"2019-12-12","EXCL"
3310,3310,3220,3240,10939400,"2019-12-13","EXCL"
3220,3280,3190,3210,8656200,"2019-12-16","EXCL"
3210,3310,3200,3310,7381000,"2019-12-17","EXCL"
3310,3360,3260,3330,12475400,"2019-12-18","EXCL"
3330,3350,3220,3220,4637100,"2019-12-19","EXCL"
3250,3320,3220,3320,11562300,"2019-12-20","EXCL"
3330,3350,3250,3310,5436300,"2019-12-23","EXCL"
3250,3300,3250,3260,3863700,"2019-12-26","EXCL"
3270,3270,3220,3250,4899800,"2019-12-27","EXCL"
3220,3250,3150,3150,5075500,"2019-12-30","EXCL"
3170,3220,3140,3210,3718200,"2020-01-02","EXCL"
3230,3230,3190,3200,3907700,"2020-01-03","EXCL"
3170,3250,3160,3240,3513500,"2020-01-06","EXCL"
3250,3270,3220,3250,3419200,"2020-01-07","EXCL"
3250,3300,3190,3300,6944000,"2020-01-08","EXCL"
3300,3310,3220,3290,9408900,"2020-01-09","EXCL"
3260,3290,3230,3290,7746400,"2020-01-10","EXCL"
3290,3310,3250,3310,9256500,"2020-01-13","EXCL"
3320,3330,3270,3330,10518100,"2020-01-14","EXCL"
3300,3350,3230,3250,11805100,"2020-01-15","EXCL"
3250,3340,3210,3330,7904800,"2020-01-16","EXCL"
3300,3390,3290,3360,7431600,"2020-01-17","EXCL"
3360,3380,3340,3360,4466800,"2020-01-20","EXCL"
3330,3330,3260,3300,4644000,"2020-01-21","EXCL"
3280,3280,3180,3200,5932000,"2020-01-22","EXCL"
3200,3240,3180,3220,3442100,"2020-01-23","EXCL"
3200,3270,3170,3190,4855800,"2020-01-24","EXCL"
3160,3210,3040,3060,7645600,"2020-01-27","EXCL"
3000,3090,3000,3050,8042100,"2020-01-28","EXCL"
3070,3080,3000,3010,3538400,"2020-01-29","EXCL"
3050,3050,2900,2940,6612800,"2020-01-30","EXCL"
2990,2990,2840,2900,12812900,"2020-01-31","EXCL"
2950,2950,2810,2840,6528100,"2020-02-03","EXCL"
2810,2900,2810,2840,15726100,"2020-02-04","EXCL"
2850,2910,2830,2890,25188300,"2020-02-05","EXCL"
2900,2950,2870,2890,30048700,"2020-02-06","EXCL"
2890,2930,2860,2900,39432100,"2020-02-07","EXCL"
2900,2900,2700,2800,26809000,"2020-02-10","EXCL"
2840,2880,2790,2860,28109900,"2020-02-11","EXCL"
2880,2880,2790,2860,14918400,"2020-02-12","EXCL"
2850,2860,2650,2710,16894300,"2020-02-13","EXCL"
2700,2700,2550,2620,25077200,"2020-02-14","EXCL"
2610,2670,2560,2650,17448000,"2020-02-17","EXCL"
2650,2760,2630,2720,11817200,"2020-02-18","EXCL"
2720,2770,2670,2760,7839900,"2020-02-19","EXCL"
2750,2790,2660,2680,14956100,"2020-02-20","EXCL"
2660,2670,2580,2600,13942600,"2020-02-21","EXCL"
2550,2560,2510,2520,13293200,"2020-02-24","EXCL"
2480,2600,2430,2580,13474300,"2020-02-25","EXCL"
2580,2600,2500,2540,12914700,"2020-02-26","EXCL"
2500,2550,2420,2460,9745400,"2020-02-27","EXCL"
2380,2590,2290,2590,30542000,"2020-02-28","EXCL"
2600,2610,2430,2520,11254300,"2020-03-02","EXCL"
2530,2570,2450,2500,15310400,"2020-03-03","EXCL"
2500,2570,2450,2540,12409200,"2020-03-04","EXCL"
2540,2580,2440,2480,10332200,"2020-03-05","EXCL"
2450,2450,2300,2310,22686000,"2020-03-06","EXCL"
2240,2240,2100,2100,19039800,"2020-03-09","EXCL"
1995,2200,1995,2130,19489400,"2020-03-10","EXCL"
2100,2190,1935,1995,24564900,"2020-03-11","EXCL"
1890,1925,1810,1865,15832400,"2020-03-12","EXCL"
1790,1880,1735,1800,20056500,"2020-03-13","EXCL"
1800,1800,1675,1675,9633300,"2020-03-16","EXCL"
1660,1670,1560,1575,27694000,"2020-03-17","EXCL"
1600,1615,1465,1515,18421000,"2020-03-18","EXCL"
1500,1500,1410,1410,4997000,"2020-03-19","EXCL"
1410,1595,1315,1595,43914600,"2020-03-20","EXCL"
1550,1550,1485,1485,16354800,"2020-03-23","EXCL"
1480,1595,1385,1410,37792500,"2020-03-24","EXCL"
1470,1760,1435,1760,49825000,"2020-03-26","EXCL"
1800,2090,1760,1800,33266600,"2020-03-27","EXCL"
1825,1845,1675,1800,23104200,"2020-03-30","EXCL"
1850,2130,1850,2000,15755800,"2020-03-31","EXCL"
1990,2100,1895,1950,12908300,"2020-04-01","EXCL"
2000,2080,1910,2050,10830400,"2020-04-02","EXCL"
2080,2160,2030,2150,16417900,"2020-04-03","EXCL"
2150,2430,2150,2380,17230100,"2020-04-06","EXCL"
2450,2580,2230,2280,26475200,"2020-04-07","EXCL"
2260,2260,2130,2210,17191900,"2020-04-08","EXCL"
2210,2310,2110,2150,13564400,"2020-04-09","EXCL"
2180,2200,2120,2170,6483900,"2020-04-13","EXCL"
2170,2330,2170,2270,14478900,"2020-04-14","EXCL"
2340,2430,2220,2230,17678000,"2020-04-15","EXCL"
2230,2250,2110,2120,16145900,"2020-04-16","EXCL"
2180,2410,2180,2400,14347300,"2020-04-17","EXCL"
2420,2480,2300,2350,14988800,"2020-04-20","EXCL"
2350,2350,2260,2300,14017300,"2020-04-21","EXCL"
2280,2670,2240,2560,22452100,"2020-04-22","EXCL"
2560,2600,2410,2410,15180600,"2020-04-23","EXCL"
2400,2550,2360,2380,13346800,"2020-04-24","EXCL"
2420,2520,2410,2480,12819400,"2020-04-27","EXCL"
2510,2600,2460,2550,12994700,"2020-04-28","EXCL"
2500,2730,2500,2590,21013300,"2020-04-29","EXCL"
2620,2690,2540,2540,19337500,"2020-04-30","EXCL"
2560,2560,2430,2450,18170500,"2020-05-04","EXCL"
2470,2510,2390,2420,13024700,"2020-05-05","EXCL"
2440,2440,2300,2320,22750500,"2020-05-06","EXCL"
2350,2430,2340,2380,15509100,"2020-05-08","EXCL"
2380,2530,2380,2400,34528100,"2020-05-11","EXCL"
2450,2450,2280,2290,39079300,"2020-05-12","EXCL"
2280,2430,2250,2400,22512700,"2020-05-13","EXCL"
2400,2450,2350,2350,8810500,"2020-05-14","EXCL"
2380,2470,2350,2460,16102900,"2020-05-15","EXCL"
2460,2570,2450,2510,19642400,"2020-05-18","EXCL"
2560,2580,2420,2480,22573900,"2020-05-19","EXCL"
2470,2500,2380,2400,15726700,"2020-05-20","EXCL"
2420,2510,2400,2430,20617900,"2020-05-26","EXCL"
2460,2660,2430,2630,21257300,"2020-05-27","EXCL"
2630,2660,2490,2490,24822200,"2020-05-28","EXCL"
2500,2590,2450,2590,39056100,"2020-05-29","EXCL"
2590,2650,2530,2570,15722700,"2020-06-02","EXCL"
2590,2600,2540,2580,11365900,"2020-06-03","EXCL"
2590,2670,2580,2650,27762400,"2020-06-04","EXCL"
2650,2750,2610,2730,20842500,"2020-06-05","EXCL"
2760,2810,2690,2700,15718800,"2020-06-08","EXCL"
2730,2750,2640,2650,10685100,"2020-06-09","EXCL"
2660,2760,2550,2640,19467600,"2020-06-10","EXCL"
2640,2650,2530,2550,11626200,"2020-06-11","EXCL"
2470,2580,2430,2560,11645400,"2020-06-12","EXCL"
2550,2620,2490,2530,16195500,"2020-06-15","EXCL"
2560,2620,2550,2610,16326800,"2020-06-16","EXCL"
2650,2700,2610,2690,14320500,"2020-06-17","EXCL"
2700,2750,2630,2750,9497600,"2020-06-18","EXCL"
2730,2800,2710,2790,16779000,"2020-06-19","EXCL"
2790,2810,2660,2720,9454900,"2020-06-22","EXCL"
2760,2770,2640,2690,7044600,"2020-06-23","EXCL"
2690,2750,2670,2690,7548000,"2020-06-24","EXCL"
2690,2690,2630,2640,8159900,"2020-06-25","EXCL"
2690,2780,2660,2750,10432300,"2020-06-26","EXCL"
2750,2820,2690,2770,9168700,"2020-06-29","EXCL"
2800,2820,2730,2770,9112600,"2020-06-30","EXCL"
2800,2800,2700,2730,4448900,"2020-07-01","EXCL"
2730,2750,2710,2720,5566100,"2020-07-02","EXCL"
2730,2790,2720,2770,4611100,"2020-07-03","EXCL"
2790,3070,2770,2950,24444700,"2020-07-06","EXCL"
2980,2980,2870,2900,15060700,"2020-07-07","EXCL"
2910,2980,2890,2960,8637100,"2020-07-08","EXCL"
2970,3010,2900,2920,9827200,"2020-07-09","EXCL"
2900,2930,2860,2860,4576800,"2020-07-10","EXCL"
2870,2960,2870,2940,5843900,"2020-07-13","EXCL"
2930,2970,2900,2970,4121300,"2020-07-14","EXCL"
2970,2990,2910,2930,5143600,"2020-07-15","EXCL"
2930,2960,2870,2870,6349200,"2020-07-16","EXCL"
2850,2900,2780,2850,5311100,"2020-07-17","EXCL"
2850,2890,2830,2870,3809200,"2020-07-20","EXCL"
2870,2900,2840,2840,9268000,"2020-07-21","EXCL"
2900,2920,2790,2800,11019600,"2020-07-22","EXCL"
2810,2870,2800,2820,10565300,"2020-07-23","EXCL"
2830,2860,2740,2760,11446400,"2020-07-24","EXCL"
2800,2820,2770,2800,5974800,"2020-07-27","EXCL"
2820,2840,2710,2730,14211600,"2020-07-28","EXCL"
2700,2710,2540,2540,57573700,"2020-07-29","EXCL"
2540,2560,2410,2500,60590100,"2020-07-30","EXCL"
2500,2510,2330,2380,38058800,"2020-08-03","EXCL"
2380,2450,2340,2440,36354000,"2020-08-04","EXCL"
2440,2480,2380,2480,32538000,"2020-08-05","EXCL"
2510,2550,2480,2530,20712500,"2020-08-06","EXCL"
2530,2560,2410,2440,26103200,"2020-08-07","EXCL"
2450,2470,2400,2450,6831200,"2020-08-10","EXCL"
2460,2470,2380,2410,17850500,"2020-08-11","EXCL"
2430,2450,2410,2430,9634000,"2020-08-12","EXCL"
2460,2610,2440,2610,58717500,"2020-08-13","EXCL"
2610,2640,2530,2550,47890100,"2020-08-14","EXCL"
2550,2570,2510,2520,19770700,"2020-08-18","EXCL"
2520,2580,2510,2520,17607900,"2020-08-19","EXCL"
2530,2560,2480,2490,13155200,"2020-08-24","EXCL"
2540,2540,2480,2480,9946700,"2020-08-25","EXCL"
2500,2540,2480,2540,14089700,"2020-08-26","EXCL"
2560,2580,2510,2540,21293200,"2020-08-27","EXCL"
2570,2590,2540,2550,17994200,"2020-08-28","EXCL"
2550,2580,2410,2440,30595700,"2020-08-31","EXCL"
2490,2490,2390,2420,20611800,"2020-09-01","EXCL"
2420,2450,2410,2410,15335700,"2020-09-02","EXCL"
2430,2450,2330,2340,33632500,"2020-09-03","EXCL"
2340,2340,2270,2300,23127600,"2020-09-04","EXCL"
2330,2340,2240,2250,25311600,"2020-09-07","EXCL"
2260,2280,2230,2240,16285100,"2020-09-08","EXCL"
2220,2220,2150,2190,22900900,"2020-09-09","EXCL"
2180,2180,2040,2040,27586900,"2020-09-10","EXCL"
1970,2220,1920,2190,38634100,"2020-09-11","EXCL"
2230,2290,2200,2270,22762500,"2020-09-14","EXCL"
2270,2280,2180,2200,17481300,"2020-09-15","EXCL"
2200,2210,2120,2130,12124900,"2020-09-16","EXCL"
2130,2160,2080,2090,11929300,"2020-09-17","EXCL"
2090,2180,2090,2150,14899900,"2020-09-18","EXCL"
2150,2160,2040,2060,9385900,"2020-09-21","EXCL"
2040,2070,2000,2030,8424800,"2020-09-22","EXCL"
2040,2080,1955,1985,22773800,"2020-09-23","EXCL"
1950,1990,1920,1930,14736500,"2020-09-24","EXCL"
1950,1990,1930,1965,18214300,"2020-09-25","EXCL"
1985,2030,1940,2010,20240900,"2020-09-28","EXCL"
2030,2040,1980,1990,11958900,"2020-09-29","EXCL"
2010,2040,1975,2030,13929900,"2020-09-30","EXCL"
2050,2220,2040,2200,31801300,"2020-10-01","EXCL"
2200,2200,2070,2100,22525200,"2020-10-02","EXCL"
2140,2140,2080,2090,7714500,"2020-10-05","EXCL"
2130,2150,2110,2120,8640800,"2020-10-06","EXCL"
2100,2180,2090,2180,16304900,"2020-10-07","EXCL"
2200,2230,2160,2200,23602800,"2020-10-08","EXCL"
2220,2240,2190,2200,17913200,"2020-10-09","EXCL"
2230,2240,2190,2210,14458100,"2020-10-12","EXCL"
2190,2200,2130,2190,10805900,"2020-10-13","EXCL"
2190,2230,2180,2210,21953100,"2020-10-14","EXCL"
2210,2210,2130,2130,18152600,"2020-10-15","EXCL"
2130,2160,2110,2130,8366500,"2020-10-16","EXCL"
2160,2180,2100,2130,10254500,"2020-10-19","EXCL"
2130,2150,2080,2090,12525000,"2020-10-20","EXCL"
2110,2130,2040,2050,11580300,"2020-10-21","EXCL"
2050,2110,2040,2110,15297300,"2020-10-22","EXCL"
2130,2140,2060,2070,13956000,"2020-10-23","EXCL"
2070,2100,2030,2040,13638200,"2020-10-26","EXCL"
2000,2060,2000,2030,16338100,"2020-10-27","EXCL"
2020,2040,2000,2010,21849400,"2020-11-02","EXCL"
2040,2050,2010,2010,24213900,"2020-11-03","EXCL"
2010,2040,1980,1985,27511600,"2020-11-04","EXCL"
2020,2160,2000,2110,95943600,"2020-11-05","EXCL"
2150,2200,2120,2180,71675400,"2020-11-06","EXCL"
2200,2230,2130,2130,72118100,"2020-11-09","EXCL"
2170,2210,2150,2190,62591600,"2020-11-10","EXCL"
2140,2360,2120,2340,138426900,"2020-11-11","EXCL"
2350,2370,2270,2290,35445500,"2020-11-12","EXCL"
2280,2320,2250,2290,22623400,"2020-11-13","EXCL"
2320,2350,2300,2320,22309600,"2020-11-16","EXCL"
2350,2370,2290,2300,47270300,"2020-11-17","EXCL"
2300,2330,2290,2300,20395100,"2020-11-18","EXCL"
2300,2320,2280,2300,18962300,"2020-11-19","EXCL"
2310,2350,2290,2300,32517100,"2020-11-20","EXCL"
2330,2450,2320,2430,86246300,"2020-11-23","EXCL"
2600,2600,2460,2500,78027200,"2020-11-24","EXCL"
2530,2540,2440,2490,56208700,"2020-11-25","EXCL"
2470,2570,2470,2540,41247500,"2020-11-26","EXCL"
2560,2560,2510,2530,44053700,"2020-11-27","EXCL"
2510,2520,2380,2410,358988600,"2020-11-30","EXCL"
2470,2550,2420,2450,87903400,"2020-12-01","EXCL"
2460,2500,2410,2460,110992200,"2020-12-02","EXCL"
2470,2470,2410,2420,66043400,"2020-12-03","EXCL"
2420,2480,2380,2450,83546400,"2020-12-04","EXCL"
2450,2540,2450,2520,65723500,"2020-12-07","EXCL"
2540,2560,2470,2480,47643100,"2020-12-08","EXCL"
2480,2500,2400,2420,42946600,"2020-12-10","EXCL"
2430,2500,2430,2460,34539400,"2020-12-11","EXCL"
2480,2670,2450,2620,245113700,"2020-12-14","EXCL"
2650,2730,2570,2700,173537800,"2020-12-15","EXCL"
2740,2960,2710,2900,252281100,"2020-12-16","EXCL"
2900,2940,2730,2790,101866300,"2020-12-17","EXCL"
2790,2830,2710,2790,88493100,"2020-12-18","EXCL"
2790,2950,2780,2900,128295300,"2020-12-21","EXCL"
2950,2980,2740,2760,97458400,"2020-12-22","EXCL"
2780,2820,2600,2710,61822500,"2020-12-23","EXCL"
2740,2820,2670,2810,58886400,"2020-12-28","EXCL"
2870,2920,2810,2850,81822400,"2020-12-29","EXCL"
2850,2860,2730,2730,48118500,"2020-12-30","EXCL"
2790,2840,2660,2840,35547100,"2021-01-04","EXCL"
2830,2850,2770,2810,24647900,"2021-01-05","EXCL"
2830,2850,2700,2740,37062700,"2021-01-06","EXCL"
2760,2810,2720,2730,44467300,"2021-01-07","EXCL"
2760,2880,2740,2810,64480200,"2021-01-08","EXCL"
2840,2870,2780,2790,41151700,"2021-01-11","EXCL"
2800,2820,2750,2760,38200300,"2021-01-12","EXCL"
2790,2810,2700,2750,33432500,"2021-01-13","EXCL"
2760,2780,2700,2700,30861900,"2021-01-14","EXCL"
2710,2740,2600,2600,57119200,"2021-01-15","EXCL"
2600,2600,2480,2480,74290200,"2021-01-18","EXCL"
2500,2660,2420,2630,89602800,"2021-01-19","EXCL"
2650,2660,2530,2570,36460700,"2021-01-20","EXCL"
2600,2620,2520,2550,25922500,"2021-01-21","EXCL"
2550,2560,2420,2430,43953400,"2021-01-22","EXCL"
2400,2490,2340,2400,42651600,"2021-01-25","EXCL"
2400,2440,2270,2290,49666000,"2021-01-26","EXCL"
2300,2370,2260,2350,44536800,"2021-01-27","EXCL"
2300,2360,2220,2270,37148300,"2021-01-28","EXCL"
2310,2360,2200,2220,40832800,"2021-01-29","EXCL"
2220,2320,2170,2310,32512600,"2021-02-01","EXCL"
2330,2360,2240,2270,21978200,"2021-02-02","EXCL"
2310,2380,2260,2340,26217900,"2021-02-03","EXCL"
2340,2450,2330,2410,57229100,"2021-02-04","EXCL"
2420,2440,2360,2370,29994800,"2021-02-05","EXCL"
2400,2420,2330,2340,27172800,"2021-02-08","EXCL"
2380,2400,2310,2330,30931900,"2021-02-09","EXCL"
2320,2400,2300,2340,24148800,"2021-02-10","EXCL"
2350,2380,2320,2340,6941700,"2021-02-11","EXCL"
2370,2370,2290,2300,24967300,"2021-02-15","EXCL"
2300,2330,2180,2210,113296400,"2021-02-16","EXCL"
2230,2240,2150,2160,54910900,"2021-02-17","EXCL"
2170,2220,2160,2180,32259100,"2021-02-18","EXCL"
2180,2190,2120,2140,39768500,"2021-02-19","EXCL"
2150,2170,2120,2130,30665800,"2021-02-22","EXCL"
2140,2240,2130,2220,63740500,"2021-02-23","EXCL"
2240,2250,2150,2160,50930400,"2021-02-24","EXCL"
2190,2230,2170,2220,38663200,"2021-02-25","EXCL"
2170,2210,2160,2200,35677300,"2021-02-26","EXCL"
2200,2240,2190,2220,20313400,"2021-03-01","EXCL"
2230,2270,2230,2250,34594800,"2021-03-02","EXCL"
2260,2270,2230,2240,14698600,"2021-03-03","EXCL"
2220,2230,2180,2220,19508600,"2021-03-04","EXCL"
2200,2220,2180,2190,20833400,"2021-03-05","EXCL"
2210,2220,2160,2180,20290100,"2021-03-08","EXCL"
2200,2200,2130,2130,20511500,"2021-03-09","EXCL"
2150,2170,2120,2120,13536300,"2021-03-10","EXCL"
2140,2170,2130,2150,15503900,"2021-03-12","EXCL"
2160,2170,2130,2150,11779100,"2021-03-15","EXCL"
2150,2320,2140,2220,91487900,"2021-03-16","EXCL"
2220,2250,2180,2210,16411000,"2021-03-17","EXCL"
2210,2250,2200,2210,24453800,"2021-03-18","EXCL"
2200,2230,2190,2210,18277000,"2021-03-19","EXCL"
2220,2230,2150,2160,23015000,"2021-03-22","EXCL"
2160,2180,2150,2150,8768900,"2021-03-23","EXCL"
2140,2170,2050,2080,37687100,"2021-03-24","EXCL"
2080,2100,2010,2090,25301000,"2021-03-25","EXCL"
2110,2120,2070,2100,13398300,"2021-03-26","EXCL"
2110,2120,2080,2090,12245400,"2021-03-29","EXCL"
2100,2110,2040,2050,18449300,"2021-03-30","EXCL"
2070,2090,2040,2090,14612300,"2021-03-31","EXCL"
2090,2110,2060,2090,9835300,"2021-04-01","EXCL"
2110,2120,2070,2070,7686500,"2021-04-05","EXCL"
2080,2170,2070,2160,20579200,"2021-04-06","EXCL"
2170,2200,2130,2200,20134200,"2021-04-07","EXCL"
2200,2240,2160,2160,18247200,"2021-04-08","EXCL"
2190,2200,2140,2160,18518700,"2021-04-09","EXCL"
2160,2170,2050,2070,16509400,"2021-04-12","EXCL"
2070,2090,2030,2040,18775300,"2021-04-13","EXCL"
2060,2080,2040,2070,12979800,"2021-04-14","EXCL"
2070,2070,2030,2050,22275200,"2021-04-15","EXCL"
2080,2080,2010,2010,47488800,"2021-04-16","EXCL"
2040,2080,2020,2030,27001500,"2021-04-19","EXCL"
2030,2050,2010,2030,19262600,"2021-04-20","EXCL"
2020,2040,2010,2020,11897000,"2021-04-21","EXCL"
2020,2060,2020,2060,14378700,"2021-04-22","EXCL"
2040,2060,2020,2040,11515600,"2021-04-23","EXCL"
2060,2070,2020,2030,11699600,"2021-04-26","EXCL"
2060,2060,2020,2020,11219900,"2021-04-27","EXCL"
2020,2060,2020,2050,17312000,"2021-04-28","EXCL"
2050,2120,2050,2090,26099500,"2021-04-29","EXCL"
2100,2110,2070,2090,33397400,"2021-04-30","EXCL"
2080,2090,2060,2060,8858000,"2021-05-03","EXCL"
2050,2050,2020,2030,10799500,"2021-05-04","EXCL"
2030,2070,2020,2060,10294200,"2021-05-05","EXCL"
2060,2070,2030,2030,5918700,"2021-05-06","EXCL"
2030,2040,2020,2030,9839900,"2021-05-07","EXCL"
2030,2050,2030,2030,5405300,"2021-05-10","EXCL"
2030,2030,2010,2020,10231300,"2021-05-11","EXCL"
2020,2050,1980,1980,20517300,"2021-05-17","EXCL"
1985,2060,1985,2060,18465100,"2021-05-18","EXCL"
2050,2090,2010,2060,28031700,"2021-05-19","EXCL"
2060,2230,2050,2220,134303900,"2021-05-20","EXCL"
2220,2270,2160,2240,70443200,"2021-05-21","EXCL"
2240,2250,2180,2230,29168300,"2021-05-24","EXCL"
2230,2320,2210,2290,68743200,"2021-05-25","EXCL"
2300,2410,2280,2390,68682000,"2021-05-27","EXCL"
2390,2410,2310,2360,32188200,"2021-05-28","EXCL"
2380,2550,2380,2460,101613500,"2021-05-31","EXCL"
2480,2590,2450,2580,63670500,"2021-06-02","EXCL"
2580,2630,2490,2560,56949100,"2021-06-03","EXCL"
2560,2590,2480,2550,28430900,"2021-06-04","EXCL"
2550,2620,2530,2590,39327600,"2021-06-07","EXCL"
2540,2560,2410,2430,82070400,"2021-06-08","EXCL"
2400,2500,2370,2470,34257300,"2021-06-09","EXCL"
2490,2600,2430,2570,61336900,"2021-06-10","EXCL"
2600,2610,2550,2570,30540200,"2021-06-11","EXCL"
2550,2550,2460,2480,22979600,"2021-06-14","EXCL"
2460,2540,2450,2500,26247200,"2021-06-15","EXCL"
2540,2680,2500,2660,98526200,"2021-06-16","EXCL"
2650,2680,2540,2590,58230800,"2021-06-17","EXCL"
2590,2630,2470,2580,37770000,"2021-06-18","EXCL"
2540,2740,2480,2700,80185500,"2021-06-21","EXCL"
2720,2800,2710,2780,68415700,"2021-06-22","EXCL"
2780,2790,2710,2750,37422900,"2021-06-23","EXCL"
2780,2780,2710,2730,16817100,"2021-06-24","EXCL"
2750,2750,2710,2730,14812100,"2021-06-25","EXCL"
2740,2780,2620,2630,24892100,"2021-06-28","EXCL"
2630,2700,2610,2630,25759600,"2021-06-29","EXCL"
2630,2730,2610,2670,21387400,"2021-06-30","EXCL"
2670,2700,2600,2640,35634200,"2021-07-01","EXCL"
2650,2670,2630,2630,10735800,"2021-07-02","EXCL"
2630,2660,2520,2550,43171800,"2021-07-05","EXCL"
2600,2660,2560,2590,36414100,"2021-07-06","EXCL"
2590,2630,2590,2600,11669900,"2021-07-07","EXCL"
2610,2640,2520,2560,28020700,"2021-07-08","EXCL"
2550,2610,2540,2600,16354900,"2021-07-09","EXCL"
2630,2720,2590,2610,34004200,"2021-07-12","EXCL"
2650,2670,2430,2440,49178300,"2021-07-13","EXCL"
2420,2500,2360,2490,41389000,"2021-07-14","EXCL"
2500,2530,2460,2480,17350000,"2021-07-15","EXCL"
2470,2520,2460,2490,11208600,"2021-07-16","EXCL"
2480,2480,2430,2470,16181200,"2021-07-19","EXCL"
2470,2510,2450,2470,21375100,"2021-07-21","EXCL"
2500,2540,2490,2510,20560000,"2021-07-22","EXCL"
2510,2530,2440,2450,23954700,"2021-07-23","EXCL"
2450,2470,2410,2410,23519000,"2021-07-26","EXCL"
2410,2470,2410,2430,10169500,"2021-07-27","EXCL"
2440,2460,2380,2400,20385100,"2021-07-28","EXCL"
2420,2550,2420,2540,36647700,"2021-07-29","EXCL"
2570,2700,2570,2690,67138900,"2021-07-30","EXCL"
2700,2730,2620,2650,32009200,"2021-08-02","EXCL"
2680,2690,2640,2660,18290200,"2021-08-03","EXCL"
2670,2690,2620,2670,14578300,"2021-08-04","EXCL"
2680,2680,2550,2610,30263300,"2021-08-05","EXCL"
2610,2650,2580,2590,13753100,"2021-08-06","EXCL"
2600,2650,2520,2560,22512400,"2021-08-09","EXCL"
2500,2600,2500,2540,21559000,"2021-08-10","EXCL"
2570,2640,2560,2610,19451900,"2021-08-12","EXCL"
2640,2660,2550,2570,12413900,"2021-08-13","EXCL"
2570,2630,2500,2590,27167400,"2021-08-16","EXCL"
2560,2680,2520,2680,40629100,"2021-08-18","EXCL"
2650,2650,2550,2600,28576300,"2021-08-19","EXCL"
2600,2720,2570,2700,34938900,"2021-08-20","EXCL"
2720,2770,2720,2730,23561300,"2021-08-23","EXCL"
2750,2750,2610,2640,19932700,"2021-08-24","EXCL"
2640,2690,2630,2680,10913100,"2021-08-25","EXCL"
2680,2700,2620,2660,12159400,"2021-08-26","EXCL"
2640,2680,2570,2650,13789800,"2021-08-27","EXCL"
2650,2690,2650,2670,7667200,"2021-08-30","EXCL"
2660,2700,2650,2670,10498000,"2021-08-31","EXCL"
2680,2690,2640,2670,6824400,"2021-09-01","EXCL"
2680,2740,2670,2680,12373000,"2021-09-02","EXCL"
2690,2700,2650,2660,7800200,"2021-09-03","EXCL"
2660,2680,2630,2640,8181800,"2021-09-06","EXCL"
2640,2660,2600,2640,6058200,"2021-09-07","EXCL"
2630,2650,2580,2610,13956400,"2021-09-08","EXCL"
2610,2680,2550,2650,22673400,"2021-09-09","EXCL"
2650,2730,2620,2690,15163300,"2021-09-10","EXCL"
2680,2720,2660,2710,17860500,"2021-09-13","EXCL"
2700,3040,2700,2950,116986300,"2021-09-14","EXCL"
2940,3040,2920,3000,43293600,"2021-09-15","EXCL"
3000,3000,2960,2970,18520800,"2021-09-16","EXCL"
2990,3030,2960,3000,33427400,"2021-09-17","EXCL"
3000,3000,2880,2980,11036600,"2021-09-20","EXCL"
2930,3080,2920,3020,34245200,"2021-09-21","EXCL"
3040,3080,2980,2990,35953900,"2021-09-22","EXCL"
3020,3030,2970,2980,9249000,"2021-09-23","EXCL"
3000,3000,2920,2950,9800500,"2021-09-24","EXCL"
2950,3000,2820,2890,40972800,"2021-09-27","EXCL"
2880,2970,2850,2940,22298400,"2021-09-28","EXCL"
2940,2950,2880,2940,10395600,"2021-09-29","EXCL"
2900,3050,2850,3040,41813700,"2021-09-30","EXCL"
3030,3140,2980,3000,34983200,"2021-10-01","EXCL"
3000,3040,2960,3010,17253000,"2021-10-04","EXCL"
2980,2990,2850,2920,31680200,"2021-10-05","EXCL"
2950,2950,2870,2880,14592800,"2021-10-06","EXCL"
2910,2920,2820,2870,17549500,"2021-10-07","EXCL"
2870,3020,2870,3000,65443700,"2021-10-08","EXCL"
3010,3250,2990,3200,75346600,"2021-10-11","EXCL"
3200,3270,3130,3230,56112700,"2021-10-12","EXCL"
3200,3210,3070,3150,36103300,"2021-10-13","EXCL"
3150,3200,3120,3170,24245000,"2021-10-14","EXCL"
3170,3180,3120,3150,22726200,"2021-10-15","EXCL"
3140,3140,3060,3090,22277300,"2021-10-18","EXCL"
3090,3130,3020,3080,19802500,"2021-10-19","EXCL"
3080,3140,3040,3080,33226100,"2021-10-21","EXCL"
3100,3140,3060,3110,47481700,"2021-10-22","EXCL"
3110,3130,3020,3080,29079900,"2021-10-25","EXCL"
3080,3100,3040,3080,24317500,"2021-10-26","EXCL"
3070,3080,3020,3070,19021100,"2021-10-27","EXCL"
3070,3070,2960,3020,20802100,"2021-10-28","EXCL"
3020,3090,3020,3080,21820500,"2021-10-29","EXCL"
3080,3100,2990,3000,28091000,"2021-11-01","EXCL"
3000,3010,2920,2950,15638300,"2021-11-02","EXCL"
2950,3010,2930,3010,19998700,"2021-11-03","EXCL"
3030,3030,2950,2970,11877000,"2021-11-04","EXCL"
2950,3000,2930,2990,12762000,"2021-11-05","EXCL"
3000,3000,2960,2990,8211000,"2021-11-08","EXCL"
3000,3080,2990,3040,24071600,"2021-11-09","EXCL"
3050,3050,3000,3030,16039700,"2021-11-10","EXCL"
3020,3020,2960,3000,22255600,"2021-11-11","EXCL"
3000,3020,2980,3000,10078900,"2021-11-12","EXCL"
2990,3010,2940,2940,10881400,"2021-11-15","EXCL"
2920,2960,2920,2920,16379200,"2021-11-16","EXCL"
2950,2950,2880,2930,9186000,"2021-11-17","EXCL"
2930,2930,2860,2860,13955300,"2021-11-18","EXCL"
2860,3000,2860,2980,26488700,"2021-11-19","EXCL"
3000,3000,2940,2960,11473700,"2021-11-22","EXCL"
2960,2970,2930,2940,8565200,"2021-11-23","EXCL"
2920,3000,2920,2970,13356900,"2021-11-24","EXCL"
2990,3070,2980,3010,37675300,"2021-11-25","EXCL"
3010,3010,2910,2950,18250800,"2021-11-26","EXCL"
2950,3040,2950,3000,54572300,"2021-11-29","EXCL"
3020,3160,3010,3070,44680000,"2021-11-30","EXCL"
3070,3120,3040,3070,33311700,"2021-12-01","EXCL"
3080,3170,3040,3150,41740000,"2021-12-02","EXCL"
3150,3180,3100,3140,15129800,"2021-12-03","EXCL"
3150,3180,3090,3120,16071200,"2021-12-06","EXCL"
3120,3150,3060,3120,17040200,"2021-12-07","EXCL"
3120,3120,3100,3120,9262900,"2021-12-08","EXCL"
3120,3150,3060,3110,7168600,"2021-12-09","EXCL"
3110,3130,3090,3120,18387300,"2021-12-10","EXCL"
3120,3210,3120,3170,19935500,"2021-12-13","EXCL"
3180,3200,3130,3190,11155800,"2021-12-14","EXCL"
3200,3200,3130,3130,8638400,"2021-12-15","EXCL"
3150,3190,3140,3170,8021900,"2021-12-16","EXCL"
3170,3240,3160,3230,17248100,"2021-12-17","EXCL"
3230,3230,3110,3180,8881600,"2021-12-20","EXCL"
3180,3200,3140,3170,9417700,"2021-12-21","EXCL"
3170,3170,3130,3140,2688400,"2021-12-22","EXCL"
3140,3150,3080,3090,4728500,"2021-12-23","EXCL"
3090,3110,3070,3080,4162400,"2021-12-24","EXCL"
3090,3100,3020,3090,6706700,"2021-12-27","EXCL"
3090,3100,3060,3070,4260700,"2021-12-28","EXCL"
3080,3160,3070,3130,9613900,"2021-12-29","EXCL"
3130,3170,3100,3170,12685800,"2021-12-30","EXCL"
3180,3190,3130,3160,2956000,"2022-01-03","EXCL"
3160,3180,3130,3140,5378900,"2022-01-04","EXCL"
3120,3130,2930,3090,14991300,"2022-01-05","EXCL"
3090,3090,2960,2970,17719500,"2022-01-06","EXCL"
2970,3040,2960,3020,10497500,"2022-01-07","EXCL"
3020,3090,3000,3000,8623900,"2022-01-10","EXCL"
2980,3060,2920,2930,11313900,"2022-01-11","EXCL"
2990,3000,2940,2950,4834600,"2022-01-12","EXCL"
2950,3060,2950,3020,5549100,"2022-01-13","EXCL"
3060,3150,3020,3090,8096800,"2022-01-14","EXCL"
3090,3130,3040,3050,4413700,"2022-01-17","EXCL"
3050,3130,2950,2990,6792900,"2022-01-18","EXCL"
2980,3050,2980,3050,2529100,"2022-01-19","EXCL"
3050,3100,3040,3060,4194100,"2022-01-20","EXCL"
3060,3080,3040,3050,3348400,"2022-01-21","EXCL"
3050,3060,2970,2990,5831400,"2022-01-24","EXCL"
2990,3030,2940,2940,12342400,"2022-01-25","EXCL"
2940,3100,2940,3080,12754900,"2022-01-26","EXCL"
3100,3180,3070,3160,15885900,"2022-01-27","EXCL"
3200,3300,3200,3290,51019400,"2022-01-28","EXCL"
3290,3370,3290,3320,20971300,"2022-01-31","EXCL"
3320,3350,3240,3310,16930200,"2022-02-02","EXCL"
3310,3340,3210,3270,5710100,"2022-02-03","EXCL"
3270,3300,3180,3190,8016600,"2022-02-04","EXCL"
3190,3270,3110,3110,9868800,"2022-02-07","EXCL"
3100,3150,3060,3070,13228900,"2022-02-08","EXCL"
3090,3100,3050,3070,11534500,"2022-02-09","EXCL"
3070,3140,3050,3090,12514900,"2022-02-10","EXCL"
3090,3110,3050,3080,5340100,"2022-02-11","EXCL"
3070,3070,2960,2980,14164900,"2022-02-14","EXCL"
2980,3030,2970,2980,6084200,"2022-02-15","EXCL"
2990,3010,2950,2980,9880500,"2022-02-16","EXCL"
2960,2970,2910,2920,11488200,"2022-02-17","EXCL"
2920,2980,2920,2950,8214100,"2022-02-18","EXCL"
2950,2980,2880,2880,22300400,"2022-02-21","EXCL"
2890,2950,2840,2860,25197800,"2022-02-22","EXCL"
2870,2920,2860,2880,29196400,"2022-02-23","EXCL"
2890,2920,2760,2770,36924000,"2022-02-24","EXCL"
2780,2900,2780,2860,39163600,"2022-02-25","EXCL"
2900,2930,2860,2880,22596900,"2022-03-01","EXCL"
2870,2890,2770,2770,26674200,"2022-03-02","EXCL"
2770,2820,2710,2740,14606900,"2022-03-04","EXCL"
2740,2740,2600,2640,41669900,"2022-03-07","EXCL"
2640,2730,2530,2590,36394400,"2022-03-08","EXCL"
2590,2670,2550,2660,25089400,"2022-03-09","EXCL"
2700,2700,2610,2680,18200200,"2022-03-10","EXCL"
2680,2800,2660,2790,27237700,"2022-03-11","EXCL"
2790,2800,2720,2740,13297000,"2022-03-14","EXCL"
2730,2730,2630,2640,23263000,"2022-03-15","EXCL"
2670,2720,2670,2700,18929100,"2022-03-16","EXCL"
2710,2740,2630,2640,22038500,"2022-03-17","EXCL"
2640,2700,2640,2650,13142300,"2022-03-18","EXCL"
2660,2720,2660,2690,15822900,"2022-03-21","EXCL"
2700,2730,2690,2720,9367800,"2022-03-22","EXCL"
2720,2740,2670,2700,18760400,"2022-03-23","EXCL"
2720,2770,2680,2760,19910800,"2022-03-24","EXCL"
2770,2780,2700,2760,28565500,"2022-03-25","EXCL"
2770,2840,2770,2790,28344700,"2022-03-28","EXCL"
2790,2800,2750,2760,14517600,"2022-03-29","EXCL"
2760,2780,2700,2710,11013600,"2022-03-30","EXCL"
2710,2710,2640,2650,22069300,"2022-03-31","EXCL"
2640,2650,2590,2610,19629400,"2022-04-01","EXCL"
2610,2690,2610,2680,16122000,"2022-04-04","EXCL"
2680,2720,2680,2700,16777500,"2022-04-05","EXCL"
2690,2760,2680,2700,16466700,"2022-04-06","EXCL"
2710,2730,2660,2660,15861600,"2022-04-07","EXCL"
2670,2720,2660,2690,15891300,"2022-04-08","EXCL"
2690,2690,2550,2580,32565300,"2022-04-11","EXCL"
2580,2610,2550,2570,14278200,"2022-04-12","EXCL"
2590,2780,2580,2720,49700000,"2022-04-13","EXCL"
2750,2760,2690,2710,21968200,"2022-04-14","EXCL"
2730,2950,2720,2940,73450800,"2022-04-18","EXCL"
2940,2950,2870,2950,24148700,"2022-04-19","EXCL"
2970,3280,2960,3180,95096000,"2022-04-20","EXCL"
3180,3300,3120,3240,50212200,"2022-04-21","EXCL"
3230,3230,3130,3160,33912400,"2022-04-22","EXCL"
3220,3290,3160,3290,40134600,"2022-04-25","EXCL"
3300,3380,3200,3200,42770200,"2022-04-26","EXCL"
3160,3220,3130,3180,23364600,"2022-04-27","EXCL"
3220,3250,3170,3190,21720800,"2022-04-28","EXCL"
3150,3150,2990,3040,25744500,"2022-05-09","EXCL"
3040,3120,2980,2990,57369100,"2022-05-10","EXCL"
2980,3000,2940,2990,20468200,"2022-05-11","EXCL"
2990,2990,2790,2790,21577500,"2022-05-12","EXCL"
2830,2860,2740,2850,29174700,"2022-05-13","EXCL"
2850,2870,2750,2790,16414900,"2022-05-17","EXCL"
2820,2820,2660,2710,21749900,"2022-05-18","EXCL"
2670,2700,2620,2660,17144000,"2022-05-19","EXCL"
2660,2700,2640,2690,15492000,"2022-05-20","EXCL"
2700,2710,2580,2600,23738300,"2022-05-23","EXCL"
2670,2670,2580,2600,13737100,"2022-05-24","EXCL"
2600,2630,2570,2570,11908400,"2022-05-25","EXCL"
2610,2700,2590,2670,27422300,"2022-05-27","EXCL"
2700,2700,2630,2690,13122600,"2022-05-30","EXCL"
2690,2710,2640,2640,27409400,"2022-05-31","EXCL"
2640,2710,2580,2680,42788300,"2022-06-02","EXCL"
2690,2740,2630,2640,23988000,"2022-06-03","EXCL"
2630,2630,2550,2570,38358200,"2022-06-06","EXCL"
2580,2620,2560,2590,23493100,"2022-06-07","EXCL"
2600,2680,2570,2670,38782400,"2022-06-08","EXCL"
2670,2670,2600,2600,26752200,"2022-06-09","EXCL"
2560,2600,2550,2560,27034000,"2022-06-10","EXCL"
2500,2500,2390,2410,40408400,"2022-06-13","EXCL"
2410,2470,2390,2440,23564400,"2022-06-14","EXCL"
2440,2460,2340,2410,33293500,"2022-06-15","EXCL"
2470,2470,2380,2380,20872600,"2022-06-16","EXCL"
2350,2370,2250,2330,47456300,"2022-06-17","EXCL"
2330,2330,2230,2320,31233700,"2022-06-20","EXCL"
2330,2520,2330,2500,52556300,"2022-06-21","EXCL"
2500,2510,2430,2480,25184700,"2022-06-22","EXCL"
2500,2670,2500,2670,63068800,"2022-06-23","EXCL"
2680,2720,2610,2630,28862400,"2022-06-24","EXCL"
2630,2680,2580,2680,19883200,"2022-06-27","EXCL"
2690,2700,2610,2630,7069900,"2022-06-28","EXCL"
2610,2620,2530,2550,13093700,"2022-06-29","EXCL"
2550,2650,2510,2600,11701200,"2022-06-30","EXCL"
2600,2610,2540,2560,5317700,"2022-07-01","EXCL"
2570,2600,2400,2400,17278200,"2022-07-04","EXCL"
2400,2420,2350,2380,18523700,"2022-07-05","EXCL"
2360,2360,2240,2240,31908700,"2022-07-06","EXCL"
2240,2290,2210,2260,21830400,"2022-07-07","EXCL"
2290,2340,2270,2300,29937200,"2022-07-08","EXCL"
2310,2310,2230,2250,9276700,"2022-07-11","EXCL"
2260,2320,2250,2300,16428700,"2022-07-12","EXCL"
2300,2370,2260,2300,30265600,"2022-07-13","EXCL"
2300,2360,2260,2280,12930000,"2022-07-14","EXCL"
2280,2360,2260,2320,17830600,"2022-07-15","EXCL"
2340,2360,2290,2340,14579700,"2022-07-18","EXCL"
2390,2500,2350,2500,37510200,"2022-07-19","EXCL"
2520,2600,2450,2530,30210700,"2022-07-20","EXCL"
2500,2520,2440,2460,11081000,"2022-07-21","EXCL"
2460,2480,2440,2460,8307200,"2022-07-22","EXCL"
2460,2470,2430,2450,17109500,"2022-07-25","EXCL"
2400,2420,2370,2380,14518000,"2022-07-26","EXCL"
2380,2400,2360,2370,11660800,"2022-07-27","EXCL"
2420,2430,2350,2380,32689100,"2022-07-28","EXCL"
2380,2400,2330,2370,58053600,"2022-07-29","EXCL"
2370,2440,2370,2410,35009600,"2022-08-01","EXCL"
2430,2430,2350,2400,26158200,"2022-08-02","EXCL"
2400,2620,2380,2580,88429400,"2022-08-03","EXCL"
2600,2630,2540,2590,32466400,"2022-08-04","EXCL"
2610,2630,2560,2600,17187800,"2022-08-05","EXCL"
2600,2630,2570,2620,22856700,"2022-08-08","EXCL"
2620,2680,2600,2610,30914100,"2022-08-09","EXCL"
2580,2730,2520,2720,50292300,"2022-08-10","EXCL"
2750,2760,2690,2750,36698700,"2022-08-11","EXCL"
2740,2780,2730,2770,19249000,"2022-08-12","EXCL"
2770,2770,2690,2730,9640700,"2022-08-15","EXCL"
2730,2750,2600,2640,21999600,"2022-08-16","EXCL"
2630,2630,2580,2600,9904800,"2022-08-18","EXCL"
2600,2660,2570,2600,12535600,"2022-08-19","EXCL"
2600,2610,2510,2530,14000100,"2022-08-22","EXCL"
2540,2680,2540,2660,39933600,"2022-08-23","EXCL"
2700,2700,2610,2670,23467000,"2022-08-24","EXCL"
2680,2710,2650,2680,15040200,"2022-08-25","EXCL"
2680,2700,2660,2700,12082800,"2022-08-26","EXCL"
2650,2670,2570,2640,13251100,"2022-08-29","EXCL"
2690,2750,2670,2730,17098700,"2022-08-30","EXCL"
2730,2730,2620,2630,19630000,"2022-08-31","EXCL"
2640,2690,2640,2680,11250000,"2022-09-01","EXCL"
2680,2680,2630,2630,21418900,"2022-09-02","EXCL"
2630,2680,2610,2640,16940500,"2022-09-05","EXCL"
2640,2690,2610,2620,22382200,"2022-09-06","EXCL"
2610,2660,2600,2620,22786300,"2022-09-07","EXCL"
2640,2720,2620,2700,28372200,"2022-09-08","EXCL"
2700,2710,2640,2670,18614800,"2022-09-09","EXCL"
2670,2680,2630,2640,16463100,"2022-09-12","EXCL"
2650,2690,2630,2650,16819600,"2022-09-13","EXCL"
2620,2640,2590,2590,19206100,"2022-09-14","EXCL"
2600,2660,2580,2580,24934100,"2022-09-15","EXCL"
2580,2580,2470,2500,31295200,"2022-09-16","EXCL"
2530,2570,2520,2550,22894600,"2022-09-19","EXCL"
2570,2570,2540,2550,12464600,"2022-09-20","EXCL"
2550,2550,2480,2520,12837600,"2022-09-21","EXCL"
2510,2550,2500,2550,10729100,"2022-09-22","EXCL"
2550,2550,2480,2500,12470300,"2022-09-23","EXCL"
2490,2530,2400,2460,28413300,"2022-09-26","EXCL"
2470,2560,2470,2530,16469200,"2022-09-27","EXCL"
2540,2550,2490,2500,8953900,"2022-09-28","EXCL"
2520,2540,2450,2450,12664700,"2022-09-29","EXCL"
2450,2490,2410,2460,12160200,"2022-09-30","EXCL"
2440,2490,2430,2450,2761100,"2022-10-03","EXCL"
2480,2520,2460,2500,6192400,"2022-10-04","EXCL"
2550,2560,2510,2540,9602600,"2022-10-05","EXCL"
2540,2560,2530,2550,5034500,"2022-10-06","EXCL"
2550,2550,2490,2520,5445600,"2022-10-07","EXCL"
2500,2530,2470,2500,5459800,"2022-10-10","EXCL"
2530,2530,2460,2510,4056500,"2022-10-11","EXCL"
2500,2500,2420,2450,11140800,"2022-10-12","EXCL"
2450,2480,2440,2470,5175800,"2022-10-13","EXCL"
2500,2500,2360,2380,12226000,"2022-10-14","EXCL"
2350,2400,2310,2400,4916100,"2022-10-17","EXCL"
2420,2490,2390,2480,9206800,"2022-10-18","EXCL"
2500,2530,2450,2490,7218800,"2022-10-19","EXCL"
2490,2580,2490,2560,12214500,"2022-10-20","EXCL"
2510,2540,2470,2470,11031300,"2022-10-21","EXCL"
2460,2480,2390,2400,18789600,"2022-10-24","EXCL"
2420,2440,2400,2400,11384000,"2022-10-25","EXCL"
2400,2440,2390,2420,7115200,"2022-10-26","EXCL"
2420,2440,2400,2420,8364700,"2022-10-27","EXCL"
2430,2470,2430,2450,7293600,"2022-10-28","EXCL"
2480,2530,2450,2520,17517800,"2022-10-31","EXCL"
2520,2530,2450,2470,10588200,"2022-11-01","EXCL"
2490,2490,2410,2430,15276800,"2022-11-02","EXCL"
2400,2430,2390,2430,16686100,"2022-11-03","EXCL"
2440,2450,2390,2430,19945700,"2022-11-04","EXCL"
2450,2480,2430,2460,8277100,"2022-11-07","EXCL"
2480,2480,2420,2440,4257500,"2022-11-08","EXCL"
2440,2460,2430,2440,6960600,"2022-11-09","EXCL"
2410,2440,2390,2400,13292200,"2022-11-10","EXCL"
2420,2430,2350,2400,23069900,"2022-11-11","EXCL"
2400,2420,2380,2400,4714800,"2022-11-14","EXCL"
2400,2400,2370,2390,4742700,"2022-11-15","EXCL"
2390,2390,2250,2260,23812300,"2022-11-16","EXCL"
2260,2320,2250,2300,22945900,"2022-11-17","EXCL"
2310,2320,2280,2290,6242100,"2022-11-18","EXCL"
2300,2300,2260,2270,4327800,"2022-11-21","EXCL"
2270,2320,2260,2280,7665200,"2022-11-22","EXCL"
2290,2300,2270,2280,2941600,"2022-11-23","EXCL"
2280,2290,2260,2270,9087600,"2022-11-24","EXCL"
2260,2280,2210,2210,21914900,"2022-11-25","EXCL"
2220,2250,2200,2210,10058200,"2022-11-28","EXCL"
2200,2220,2160,2200,12380200,"2022-11-29","EXCL"
2200,2240,2170,2170,12061000,"2022-11-30","EXCL"
2170,2260,2170,2250,19018000,"2022-12-01","EXCL"
2260,2300,2220,2300,22752600,"2022-12-02","EXCL"
2300,2340,2270,2300,27456300,"2022-12-05","EXCL"
2300,2310,2260,2290,20697100,"2022-12-06","EXCL"
2270,2290,2220,2220,16954800,"2022-12-07","EXCL"
2220,2220,2130,2170,26063000,"2022-12-08","EXCL"
2170,2180,2070,2070,32015900,"2022-12-09","EXCL"
2070,2120,2040,2070,27706600,"2022-12-12","EXCL"
2070,2100,2010,2020,31302700,"2022-12-13","EXCL"
2040,2090,2030,2080,19776200,"2022-12-14","EXCL"
2080,2080,2040,2050,10583600,"2022-12-15","EXCL"
2030,2060,2010,2010,19216200,"2022-12-16","EXCL"
2020,2070,2020,2050,14663400,"2022-12-19","EXCL"
2050,2120,2050,2100,16152400,"2022-12-20","EXCL"
2100,2100,2060,2070,11443400,"2022-12-21","EXCL"
2090,2120,2070,2100,42673100,"2022-12-22","EXCL"
2090,2100,2070,2080,18530800,"2022-12-23","EXCL"
2080,2090,2050,2080,7811300,"2022-12-26","EXCL"
2080,2200,2070,2130,32160300,"2022-12-27","EXCL"
2130,2170,2110,2150,14405100,"2022-12-28","EXCL"
2150,2190,2110,2140,14047000,"2022-12-29","EXCL"
2150,2180,2140,2140,11469100,"2022-12-30","EXCL"
2130,2170,2120,2170,6972100,"2023-01-02","EXCL"
2170,2380,2170,2350,46974300,"2023-01-03","EXCL"
2340,2360,2310,2340,14346400,"2023-01-04","EXCL"
2340,2350,2200,2290,23833000,"2023-01-05","EXCL"
2270,2280,2220,2260,14351800,"2023-01-06","EXCL"
2260,2320,2260,2290,10488600,"2023-01-09","EXCL"
2290,2330,2280,2300,8435100,"2023-01-10","EXCL"
2290,2340,2280,2320,10083900,"2023-01-11","EXCL"
2320,2330,2260,2290,10153300,"2023-01-12","EXCL"
2300,2300,2250,2270,5970600,"2023-01-13","EXCL"
2270,2350,2270,2290,16139700,"2023-01-16","EXCL"
2310,2340,2290,2300,12973000,"2023-01-17","EXCL"
2310,2400,2310,2350,18923000,"2023-01-18","EXCL"
2370,2440,2350,2410,31522500,"2023-01-19","EXCL"
2410,2420,2350,2360,13269100,"2023-01-20","EXCL"
2360,2380,2320,2360,8925500,"2023-01-24","EXCL"
2360,2370,2320,2330,10480300,"2023-01-25","EXCL"
2320,2350,2270,2300,18032000,"2023-01-26","EXCL"
2310,2340,2290,2290,10512200,"2023-01-27","EXCL"
2290,2290,2230,2240,13090300,"2023-01-30","EXCL"
2240,2330,2240,2300,16644400,"2023-01-31","EXCL"
2300,2330,2270,2280,8365700,"2023-02-01","EXCL"
2280,2300,2220,2230,20424400,"2023-02-02","EXCL"
2240,2270,2230,2240,8345500,"2023-02-03","EXCL"
2230,2330,2220,2300,25165800,"2023-02-06","EXCL"
2300,2340,2280,2310,12082000,"2023-02-07","EXCL"
2320,2320,2260,2280,10777900,"2023-02-08","EXCL"
2280,2300,2240,2240,13029600,"2023-02-09","EXCL"
2240,2270,2210,2250,13840200,"2023-02-10","EXCL"
2250,2320,2240,2300,14418200,"2023-02-13","EXCL"
2300,2310,2260,2270,7385500,"2023-02-14","EXCL"
2270,2290,2240,2260,6466900,"2023-02-15","EXCL"
2270,2300,2270,2280,10073700,"2023-02-16","EXCL"
2280,2300,2250,2250,13281300,"2023-02-17","EXCL"
2270,2390,2270,2340,62751200,"2023-02-20","EXCL"
2340,2380,2330,2350,19666000,"2023-02-21","EXCL"
2350,2350,2280,2280,13594500,"2023-02-22","EXCL"
2290,2300,2250,2270,15443600,"2023-02-23","EXCL"
2290,2290,2250,2280,7644100,"2023-02-24","EXCL"
2270,2270,2170,2170,36713500,"2023-02-27","EXCL"
2170,2170,2080,2090,53205600,"2023-02-28","EXCL"
2100,2110,2050,2060,29548100,"2023-03-01","EXCL"
2070,2100,2060,2080,17353200,"2023-03-02","EXCL"
2100,2130,2070,2090,17107100,"2023-03-03","EXCL"
2100,2100,2050,2060,14658900,"2023-03-06","EXCL"
2070,2080,2050,2080,21597200,"2023-03-07","EXCL"
2080,2080,2040,2060,11512700,"2023-03-08","EXCL"
2060,2090,2060,2070,7914500,"2023-03-09","EXCL"
2060,2080,2030,2070,9468400,"2023-03-10","EXCL"
2070,2100,2030,2070,20014400,"2023-03-13","EXCL"
2070,2080,2010,2020,17463500,"2023-03-14","EXCL"
2000,2050,1900,1900,49887700,"2023-03-15","EXCL"
1900,1935,1860,1870,23769800,"2023-03-16","EXCL"
1885,2050,1885,1950,52254700,"2023-03-17","EXCL"
1950,1970,1900,1900,14084200,"2023-03-20","EXCL"
1910,2050,1910,2050,19655100,"2023-03-21","EXCL"
2050,2060,1990,2000,13530400,"2023-03-24","EXCL"
2010,2030,1990,1990,8846300,"2023-03-27","EXCL"
2010,2070,1995,2050,15172800,"2023-03-28","EXCL"
2050,2060,2010,2040,11055300,"2023-03-29","EXCL"
2050,2080,2000,2020,16152600,"2023-03-30","EXCL"
2020,2030,1975,1980,14574000,"2023-03-31","EXCL"
1990,2020,1990,2010,7457900,"2023-04-03","EXCL"
2010,2010,1980,1985,13960400,"2023-04-04","EXCL"
1985,2000,1960,1985,8278600,"2023-04-05","EXCL"
1985,2010,1960,1960,10536600,"2023-04-06","EXCL"
1955,1960,1860,1875,37120100,"2023-04-10","EXCL"
1880,1885,1780,1820,67119800,"2023-04-11","EXCL"
1820,1850,1810,1835,44743900,"2023-04-12","EXCL"
1840,1840,1790,1800,37007100,"2023-04-13","EXCL"
1810,1830,1795,1805,20828000,"2023-04-14","EXCL"
1805,1820,1780,1785,24663400,"2023-04-17","EXCL"
1790,1815,1785,1795,19317400,"2023-04-18","EXCL"
1800,1805,1750,1765,35643700,"2023-04-26","EXCL"
1780,1795,1755,1760,35508500,"2023-04-27","EXCL"
1765,1770,1735,1750,31675900,"2023-04-28","EXCL"
1750,1765,1710,1730,18970400,"2023-05-02","EXCL"
1730,1840,1695,1820,65730000,"2023-05-03","EXCL"
1825,1850,1800,1830,59075600,"2023-05-04","EXCL"
1830,1840,1775,1815,26565600,"2023-05-05","EXCL"
1815,1845,1790,1810,15453500,"2023-05-08","EXCL"
1820,1930,1820,1905,74317200,"2023-05-09","EXCL"
1925,1925,1850,1900,39121900,"2023-05-10","EXCL"
1950,1990,1935,1955,49376300,"2023-05-11","EXCL"
1955,1975,1935,1965,21202800,"2023-05-12","EXCL"
1965,1965,1915,1940,33842700,"2023-05-15","EXCL"
1920,1930,1895,1915,8171000,"2023-05-16","EXCL"
1915,1970,1905,1960,20789100,"2023-05-17","EXCL"
1950,2030,1940,2010,37180000,"2023-05-19","EXCL"
2010,2030,1970,2010,22524200,"2023-05-22","EXCL"
2010,2010,1935,1940,16178000,"2023-05-23","EXCL"
1950,1985,1930,1945,16879800,"2023-05-24","EXCL"
1955,1980,1950,1965,11609300,"2023-05-25","EXCL"
1975,1995,1940,1940,14067100,"2023-05-26","EXCL"
1940,1975,1940,1945,7673400,"2023-05-29","EXCL"
1950,2020,1950,1970,21507800,"2023-05-30","EXCL"
1980,2010,1945,1985,24005100,"2023-05-31","EXCL"
1990,1995,1960,1985,14185600,"2023-06-05","EXCL"
1985,2010,1955,1970,18194000,"2023-06-06","EXCL"
1975,2070,1950,2050,41848200,"2023-06-07","EXCL"
2050,2130,2050,2120,47900300,"2023-06-08","EXCL"
2110,2110,2050,2050,14773900,"2023-06-09","EXCL"
2060,2090,2030,2040,11549900,"2023-06-12","EXCL"
2000,2110,2000,2050,28018200,"2023-06-13","EXCL"
2080,2080,2000,2010,25797500,"2023-06-14","EXCL"
2030,2040,2000,2020,13298100,"2023-06-15","EXCL"
2030,2070,2020,2020,16935800,"2023-06-16","EXCL"
2030,2060,1960,1970,18131300,"2023-06-19","EXCL"
1970,1995,1950,1965,11849900,"2023-06-20","EXCL"
1960,1970,1940,1955,13067500,"2023-06-21","EXCL"
1955,1970,1920,1930,14034400,"2023-06-22","EXCL"
1930,1940,1915,1930,10522100,"2023-06-23","EXCL"
1930,1990,1925,1980,19824700,"2023-06-26","EXCL"
1985,2000,1955,1955,11248300,"2023-06-27","EXCL"
1955,1970,1940,1960,7452600,"2023-07-03","EXCL"
1960,1980,1945,1975,11185800,"2023-07-04","EXCL"
1975,2020,1955,2000,23977100,"2023-07-05","EXCL"
2000,2080,2000,2040,32329200,"2023-07-06","EXCL"
2050,2060,2010,2060,23596300,"2023-07-07","EXCL"
2060,2080,2030,2030,8067900,"2023-07-10","EXCL"
2040,2060,2010,2040,11391000,"2023-07-11","EXCL"
2060,2080,2040,2050,6093400,"2023-07-12","EXCL"
2050,2070,2000,2010,11336800,"2023-07-13","EXCL"
2010,2040,2000,2030,8069800,"2023-07-14","EXCL"
2040,2060,2030,2030,10644700,"2023-07-17","EXCL"
2030,2040,2000,2000,10963200,"2023-07-18","EXCL"
2000,2090,1985,2070,17754200,"2023-07-20","EXCL"
2070,2090,2050,2060,8991100,"2023-07-21","EXCL"
2060,2070,2030,2050,8609900,"2023-07-24","EXCL"
2050,2050,2010,2040,11453600,"2023-07-25","EXCL"
2050,2100,2020,2070,19164800,"2023-07-26","EXCL"
2080,2120,2050,2070,28069900,"2023-07-27","EXCL"
2110,2280,2100,2250,117144400,"2023-07-28","EXCL"
2270,2320,2240,2270,55651900,"2023-07-31","EXCL"
2270,2320,2180,2280,49265400,"2023-08-01","EXCL"
2300,2300,2250,2290,25295200,"2023-08-02","EXCL"
2270,2300,2250,2270,13027300,"2023-08-03","EXCL"
2270,2290,2220,2270,16506500,"2023-08-04","EXCL"
2270,2270,2230,2270,10282500,"2023-08-07","EXCL"
2270,2340,2260,2330,23182300,"2023-08-08","EXCL"
2340,2380,2330,2330,34842900,"2023-08-09","EXCL"
2330,2350,2310,2330,15824400,"2023-08-10","EXCL"
2340,2360,2250,2280,16952100,"2023-08-11","EXCL"
2280,2280,2220,2240,21743600,"2023-08-14","EXCL"
2240,2290,2220,2280,19205500,"2023-08-15","EXCL"
2290,2360,2290,2350,31353500,"2023-08-16","EXCL"
2350,2420,2330,2420,69293500,"2023-08-18","EXCL"
2430,2430,2330,2400,39489000,"2023-08-21","EXCL"
2400,2420,2360,2390,16854700,"2023-08-22","EXCL"
2390,2420,2380,2400,21327800,"2023-08-23","EXCL"
2400,2410,2360,2380,6029500,"2023-08-24","EXCL"
2390,2390,2320,2380,10925500,"2023-08-25","EXCL"
2390,2480,2390,2460,44942700,"2023-08-28","EXCL"
2480,2500,2450,2490,36006500,"2023-08-29","EXCL"
2500,2560,2490,2560,42600800,"2023-08-30","EXCL"
2560,2560,2450,2500,20503200,"2023-08-31","EXCL"
2500,2500,2410,2440,17859400,"2023-09-01","EXCL"
2440,2470,2410,2450,10722900,"2023-09-04","EXCL"
2470,2550,2450,2490,23143900,"2023-09-05","EXCL"
2510,2520,2450,2480,11197000,"2023-09-06","EXCL"
2480,2480,2260,2280,56869100,"2023-09-07","EXCL"
2280,2360,2230,2340,48709800,"2023-09-08","EXCL"
2340,2420,2340,2390,28746600,"2023-09-11","EXCL"
2390,2400,2340,2350,13401000,"2023-09-12","EXCL"
2350,2400,2330,2380,14602100,"2023-09-13","EXCL"
2380,2400,2320,2390,25568300,"2023-09-14","EXCL"
2400,2400,2350,2350,15771400,"2023-09-15","EXCL"
2360,2380,2330,2330,10314400,"2023-09-18","EXCL"
2330,2340,2300,2300,11495400,"2023-09-19","EXCL"
2300,2370,2290,2340,23689300,"2023-09-20","EXCL"
2350,2380,2340,2350,13913600,"2023-09-21","EXCL"
2350,2470,2350,2430,20290800,"2023-09-22","EXCL"
2460,2500,2380,2380,13019600,"2023-09-25","EXCL"
2390,2430,2330,2340,6963900,"2023-09-26","EXCL"
2340,2380,2310,2360,6493700,"2023-09-27","EXCL"
2370,2400,2350,2380,5154400,"2023-09-29","EXCL"
2380,2460,2370,2410,20058500,"2023-10-02","EXCL"
2410,2450,2400,2440,9120600,"2023-10-03","EXCL"
2440,2450,2350,2370,6605200,"2023-10-04","EXCL"
2390,2470,2360,2370,14876300,"2023-10-05","EXCL"
2370,2410,2360,2360,2608100,"2023-10-06","EXCL"
2360,2400,2360,2360,2834200,"2023-10-09","EXCL"
2380,2390,2360,2370,4889600,"2023-10-10","EXCL"
2370,2440,2370,2380,13453400,"2023-10-11","EXCL"
2390,2420,2370,2380,5419400,"2023-10-12","EXCL"
2400,2420,2370,2380,13912700,"2023-10-13","EXCL"
2380,2400,2350,2380,6976100,"2023-10-16","EXCL"
2380,2400,2370,2380,9155300,"2023-10-17","EXCL"
2400,2400,2250,2300,24625900,"2023-10-18","EXCL"
2300,2300,2230,2240,8571400,"2023-10-19","EXCL"
2240,2240,2180,2200,17707000,"2023-10-20","EXCL"
2200,2200,2080,2180,27495200,"2023-10-23","EXCL"
2180,2200,2130,2190,8637100,"2023-10-24","EXCL"
2200,2210,2110,2130,15718800,"2023-10-25","EXCL"
2130,2130,2030,2090,21167700,"2023-10-26","EXCL"
2090,2140,2060,2120,6418000,"2023-10-27","EXCL"
2110,2130,2040,2050,7205600,"2023-10-30","EXCL"
2050,2270,2000,2270,23836800,"2023-10-31","EXCL"
2200,2200,2060,2060,13000300,"2023-11-01","EXCL"
2100,2100,2030,2030,12297600,"2023-11-02","EXCL"
2040,2070,2020,2050,17993200,"2023-11-03","EXCL"
2070,2160,2070,2110,31670100,"2023-11-06","EXCL"
2110,2130,2070,2110,12598100,"2023-11-07","EXCL"
2120,2180,2080,2160,6942500,"2023-11-08","EXCL"
2180,2230,2160,2170,13540600,"2023-11-09","EXCL"
2170,2260,2140,2220,14327900,"2023-11-10","EXCL"
2220,2290,2160,2200,13008500,"2023-11-13","EXCL"
2200,2200,2160,2160,5152700,"2023-11-14","EXCL"
2180,2240,2140,2150,12540100,"2023-11-15","EXCL"
2150,2150,2090,2100,19703100,"2023-11-16","EXCL"
2100,2140,2080,2080,10755900,"2023-11-17","EXCL"
2080,2120,2080,2090,2841100,"2023-11-20","EXCL"
2090,2100,2050,2070,7170000,"2023-11-21","EXCL"
2070,2140,2060,2070,15668700,"2023-11-22","EXCL"
2080,2130,2050,2090,25714200,"2023-11-23","EXCL"
2090,2110,2060,2080,12956200,"2023-11-24","EXCL"
2090,2110,2070,2100,9003200,"2023-11-27","EXCL"
2100,2170,2090,2150,16657100,"2023-11-28","EXCL"
2160,2170,2120,2160,9142700,"2023-11-29","EXCL"
2170,2170,2120,2120,13509400,"2023-11-30","EXCL"
2120,2130,2080,2080,15771700,"2023-12-01","EXCL"
2080,2100,2030,2070,26251100,"2023-12-04","EXCL"
2070,2080,2040,2050,16769300,"2023-12-05","EXCL"
2060,2170,2060,2140,37650700,"2023-12-06","EXCL"
2150,2150,2030,2070,31625900,"2023-12-07","EXCL"
2070,2080,2030,2040,19201100,"2023-12-08","EXCL"
2040,2050,1935,1945,24475600,"2023-12-11","EXCL"
1945,1960,1920,1930,20299700,"2023-12-12","EXCL"
1930,1950,1900,1925,14930200,"2023-12-13","EXCL"
1925,1980,1925,1945,13505600,"2023-12-14","EXCL"
1950,1970,1925,1930,19400100,"2023-12-15","EXCL"
1930,1940,1885,1895,19988200,"2023-12-18","EXCL"
1895,1965,1895,1945,11357800,"2023-12-19","EXCL"
1950,1995,1930,1975,32212600,"2023-12-20","EXCL"
1980,1990,1965,1980,30809900,"2023-12-21","EXCL"
1985,2040,1975,2010,39439900,"2023-12-22","EXCL"
2010,2030,1965,1970,16322000,"2023-12-27","EXCL"
1970,1975,1960,1970,22839400,"2023-12-28","EXCL"
1970,2000,1965,2000,13669900,"2023-12-29","EXCL"
2000,2040,1985,2000,17268500,"2024-01-02","EXCL"
2000,2070,2000,2050,33557500,"2024-01-03","EXCL"
2050,2130,2040,2090,43128400,"2024-01-04","EXCL"
2090,2120,2070,2100,27968900,"2024-01-05","EXCL"
2130,2160,2100,2110,19284900,"2024-01-08","EXCL"
2110,2130,2100,2110,10259600,"2024-01-09","EXCL"
2110,2180,2100,2150,42369900,"2024-01-10","EXCL"
2170,2310,2160,2280,77067500,"2024-01-11","EXCL"
2280,2280,2180,2200,37004700,"2024-01-12","EXCL"
2200,2320,2180,2280,28710100,"2024-01-15","EXCL"
2250,2300,2250,2270,13345100,"2024-01-16","EXCL"
2270,2270,2220,2250,27231600,"2024-01-17","EXCL"
2230,2350,2230,2320,31273400,"2024-01-18","EXCL"
2320,2420,2290,2370,57782800,"2024-01-19","EXCL"
2390,2450,2350,2400,35148500,"2024-01-22","EXCL"
2400,2440,2380,2430,19456100,"2024-01-23","EXCL"
2430,2430,2350,2350,15076600,"2024-01-24","EXCL"
2350,2420,2300,2360,18441600,"2024-01-25","EXCL"
2360,2360,2290,2330,7485500,"2024-01-26","EXCL"
2330,2370,2300,2310,11378200,"2024-01-29","EXCL"
2310,2320,2210,2250,37224300,"2024-01-30","EXCL"
2260,2330,2260,2320,10921200,"2024-01-31","EXCL"
2300,2350,2290,2300,10339400,"2024-02-01","EXCL"
2300,2330,2240,2310,10264900,"2024-02-02","EXCL"
2310,2330,2270,2270,8450200,"2024-02-05","EXCL"
2290,2370,2270,2370,19271700,"2024-02-06","EXCL"
2370,2370,2280,2300,19165300,"2024-02-07","EXCL"
2310,2340,2280,2330,14789900,"2024-02-12","EXCL"
2360,2360,2270,2310,17949400,"2024-02-13","EXCL"
2320,2350,2300,2310,14818800,"2024-02-15","EXCL"
2330,2340,2250,2270,21980100,"2024-02-16","EXCL"
2260,2260,2190,2200,19932100,"2024-02-19","EXCL"
2200,2240,2190,2210,10218500,"2024-02-20","EXCL"
2210,2260,2200,2230,13076000,"2024-02-21","EXCL"
2230,2330,2230,2310,19314000,"2024-02-22","EXCL"
2340,2350,2250,2340,18017000,"2024-02-23","EXCL"
2340,2380,2280,2290,11997000,"2024-02-26","EXCL"
2300,2340,2270,2330,6817000,"2024-02-27","EXCL"
2340,2360,2300,2330,11323100,"2024-02-28","EXCL"
2330,2410,2320,2380,33510600,"2024-02-29","EXCL"
2400,2640,2400,2560,151823300,"2024-03-01","EXCL"
2570,2620,2470,2490,34192700,"2024-03-04","EXCL"
2490,2550,2450,2540,27310600,"2024-03-05","EXCL"
2470,2480,2350,2400,56279900,"2024-03-06","EXCL"
2380,2440,2380,2410,18712000,"2024-03-07","EXCL"
2420,2530,2420,2460,37508200,"2024-03-08","EXCL"
2480,2520,2430,2470,16938500,"2024-03-13","EXCL"
2490,2490,2410,2440,15293000,"2024-03-14","EXCL"
2440,2460,2390,2400,22191300,"2024-03-15","EXCL"
2420,2420,2380,2410,11745500,"2024-03-18","EXCL"
2410,2470,2400,2470,13058300,"2024-03-19","EXCL"
2470,2480,2420,2440,10560500,"2024-03-20","EXCL"
2460,2470,2390,2400,22103100,"2024-03-21","EXCL"
2420,2450,2380,2390,16212000,"2024-03-22","EXCL"
2440,2440,2390,2410,26681100,"2024-03-25","EXCL"
2450,2450,2390,2390,17637200,"2024-03-26","EXCL"
2420,2420,2200,2280,90965400,"2024-03-27","EXCL"
2280,2290,2240,2260,16894400,"2024-03-28","EXCL"
2260,2300,2220,2270,44328600,"2024-04-01","EXCL"
2290,2320,2250,2300,26378000,"2024-04-02","EXCL"
2310,2320,2270,2270,13027600,"2024-04-03","EXCL"
2300,2370,2290,2340,14852100,"2024-04-04","EXCL"
2360,2370,2300,2300,12443700,"2024-04-05","EXCL"
2300,2300,2220,2270,16666400,"2024-04-16","EXCL"
2270,2290,2110,2120,22034500,"2024-04-17","EXCL"
2120,2250,2120,2190,21685400,"2024-04-18","EXCL"
2170,2220,2080,2190,41032300,"2024-04-19","EXCL"
2230,2330,2220,2300,33345400,"2024-04-22","EXCL"
2320,2420,2290,2390,26506900,"2024-04-23","EXCL"
2390,2440,2340,2380,24318700,"2024-04-24","EXCL"
2410,2470,2360,2380,26956000,"2024-04-25","EXCL"
2380,2400,2340,2380,12354600,"2024-04-26","EXCL"
2400,2510,2330,2440,53577000,"2024-04-29","EXCL"
2470,2520,2430,2470,54566800,"2024-04-30","EXCL"
2470,2470,2390,2420,20110600,"2024-05-02","EXCL"
2430,2500,2430,2480,27834200,"2024-05-03","EXCL"
2500,2510,2410,2410,19427500,"2024-05-06","EXCL"
2420,2470,2400,2430,8681600,"2024-05-07","EXCL"
2430,2500,2410,2480,36134700,"2024-05-08","EXCL"
2490,2650,2490,2610,66807800,"2024-05-13","EXCL"
2620,2650,2530,2600,29590100,"2024-05-14","EXCL"
2600,2620,2510,2580,30721600,"2024-05-15","EXCL"
2540,2540,2350,2380,56882300,"2024-05-16","EXCL"
2380,2460,2380,2440,32066800,"2024-05-17","EXCL"
2450,2500,2430,2460,41465900,"2024-05-20","EXCL"
2480,2550,2460,2470,32093400,"2024-05-21","EXCL"
2470,2510,2440,2470,15021700,"2024-05-22","EXCL"
2460,2500,2420,2460,14872500,"2024-05-27","EXCL"
2470,2520,2420,2440,23942800,"2024-05-28","EXCL"
2440,2450,2390,2410,12753300,"2024-05-29","EXCL"
2420,2450,2360,2430,12911700,"2024-05-30","EXCL"
2390,2400,2260,2310,46339600,"2024-05-31","EXCL"
2300,2360,2270,2320,8246100,"2024-06-03","EXCL"
2320,2370,2290,2290,20388800,"2024-06-04","EXCL"
2300,2390,2300,2310,26625800,"2024-06-05","EXCL"
2320,2330,2240,2250,16631700,"2024-06-06","EXCL"
2270,2280,2220,2230,13475400,"2024-06-07","EXCL"
2240,2250,2200,2230,6153700,"2024-06-10","EXCL"
2220,2250,2180,2220,7662700,"2024-06-11","EXCL"
2210,2240,2150,2180,11288500,"2024-06-12","EXCL"
2190,2210,2140,2160,5778900,"2024-06-13","EXCL"
2150,2180,2070,2080,17354900,"2024-06-14","EXCL"
2080,2160,2070,2130,21624600,"2024-06-19","EXCL"
2140,2180,2120,2140,20261800,"2024-06-20","EXCL"
2140,2210,2120,2180,22542800,"2024-06-21","EXCL"
2180,2200,2150,2160,11920500,"2024-06-24","EXCL"
2170,2230,2130,2160,24987800,"2024-06-25","EXCL"
2180,2220,2170,2180,15587200,"2024-06-26","EXCL"
2190,2220,2170,2200,13170500,"2024-06-27","EXCL"
2190,2200,2150,2160,23093800,"2024-06-28","EXCL"
2160,2200,2150,2180,17656000,"2024-07-01","EXCL"
2170,2220,2160,2190,28766500,"2024-07-02","EXCL"
2200,2230,2160,2170,14716100,"2024-07-03","EXCL"
2180,2210,2150,2210,17834000,"2024-07-04","EXCL"
2210,2220,2150,2180,15812300,"2024-07-05","EXCL"
2190,2210,2160,2210,16997900,"2024-07-08","EXCL"
2220,2290,2210,2270,18838000,"2024-07-09","EXCL"
2270,2290,2240,2270,17274900,"2024-07-10","EXCL"
2280,2300,2240,2270,14115400,"2024-07-11","EXCL"
2290,2340,2230,2280,26838800,"2024-07-12","EXCL"
2290,2300,2240,2240,12011400,"2024-07-15","EXCL"
2240,2240,2200,2240,15377100,"2024-07-16","EXCL"
2250,2260,2220,2240,14377600,"2024-07-17","EXCL"
2240,2250,2210,2240,9450200,"2024-07-18","EXCL"
2220,2230,2160,2180,23923900,"2024-07-19","EXCL"
2200,2220,2180,2200,14478300,"2024-07-22","EXCL"
2210,2250,2200,2250,20722100,"2024-07-23","EXCL"
2250,2260,2200,2210,8864100,"2024-07-24","EXCL"
2200,2210,2180,2190,10370600,"2024-07-25","EXCL"
2200,2200,2170,2180,13159800,"2024-07-26","EXCL"
2170,2190,2160,2170,11877000,"2024-07-29","EXCL"
2190,2190,2150,2170,9632600,"2024-07-30","EXCL"
2180,2200,2140,2170,13824100,"2024-07-31","EXCL"
2160,2200,2150,2170,9289100,"2024-08-01","EXCL"
2170,2190,2140,2170,17463200,"2024-08-02","EXCL"
2150,2170,2080,2080,34132200,"2024-08-05","EXCL"
2120,2200,2100,2190,27207800,"2024-08-06","EXCL"
2230,2240,2160,2170,22667000,"2024-08-07","EXCL"
2180,2200,2130,2140,13277100,"2024-08-08","EXCL"
2150,2180,2150,2160,10220500,"2024-08-09","EXCL"
2160,2200,2160,2180,14234700,"2024-08-12","EXCL"
2190,2200,2170,2190,14197800,"2024-08-13","EXCL"
2190,2260,2190,2260,31351400,"2024-08-14","EXCL"
2270,2280,2210,2220,18137500,"2024-08-15","EXCL"
2260,2270,2220,2240,22212100,"2024-08-16","EXCL"
2240,2280,2240,2240,17094500,"2024-08-19","EXCL"
2260,2330,2250,2320,34519400,"2024-08-20","EXCL"
2320,2340,2280,2290,13335800,"2024-08-21","EXCL"
2270,2280,2200,2210,36594100,"2024-08-22","EXCL"
2210,2260,2210,2260,19262900,"2024-08-23","EXCL"
2260,2270,2200,2230,24896500,"2024-08-26","EXCL"
2230,2240,2200,2240,13980100,"2024-08-27","EXCL"
2250,2250,2220,2240,18115400,"2024-08-28","EXCL"
2230,2250,2220,2230,20368100,"2024-08-29","EXCL"
2230,2260,2210,2230,24368900,"2024-08-30","EXCL"
2250,2320,2240,2270,37685800,"2024-09-02","EXCL"
2270,2280,2240,2270,20055400,"2024-09-03","EXCL"
2240,2270,2220,2230,34779700,"2024-09-04","EXCL"
2250,2380,2240,2360,77986300,"2024-09-05","EXCL"
2360,2370,2300,2330,17716300,"2024-09-06","EXCL"
2320,2320,2240,2250,46668300,"2024-09-09","EXCL"
2260,2300,2240,2270,22336200,"2024-09-10","EXCL"
2270,2320,2250,2270,27376800,"2024-09-11","EXCL"
2280,2310,2260,2290,18383100,"2024-09-12","EXCL"
2290,2330,2290,2320,23420500,"2024-09-13","EXCL"
2330,2340,2290,2290,13473900,"2024-09-17","EXCL"
2300,2320,2270,2280,27383100,"2024-09-18","EXCL"
2290,2320,2270,2300,30650500,"2024-09-19","EXCL"
2300,2310,2270,2280,15215000,"2024-09-20","EXCL"
2270,2300,2260,2300,19014500,"2024-09-23","EXCL"
2320,2320,2270,2290,14693100,"2024-09-24","EXCL"
2290,2320,2270,2310,27480300,"2024-09-25","EXCL"
2310,2370,2280,2350,62261500,"2024-09-26","EXCL"
2350,2370,2310,2310,18629500,"2024-09-27","EXCL"
2310,2320,2270,2290,19119000,"2024-09-30","EXCL"
2300,2310,2230,2260,46699700,"2024-10-01","EXCL"
2260,2270,2170,2200,70390800,"2024-10-02","EXCL"
2210,2280,2200,2260,49199900,"2024-10-03","EXCL"
2270,2300,2230,2250,20383800,"2024-10-04","EXCL"
2260,2320,2260,2260,22665500,"2024-10-07","EXCL"
2260,2300,2250,2270,33185900,"2024-10-08","EXCL"
2300,2350,2260,2300,76992700,"2024-10-09","EXCL"
2310,2340,2290,2320,31771900,"2024-10-10","EXCL"
2340,2340,2290,2310,22785400,"2024-10-11","EXCL"
2310,2330,2270,2290,13767700,"2024-10-14","EXCL"
2290,2320,2290,2290,17391400,"2024-10-15","EXCL"
2300,2300,2280,2300,6553300,"2024-10-16","EXCL"
2300,2310,2270,2270,7896800,"2024-10-17","EXCL"
2270,2300,2250,2290,17640200,"2024-10-18","EXCL"
2300,2310,2280,2300,11981700,"2024-10-21","EXCL"
2300,2310,2270,2280,9414300,"2024-10-22","EXCL"
2280,2300,2240,2260,32648400,"2024-10-23","EXCL"
2270,2300,2250,2260,17145200,"2024-10-24","EXCL"
2270,2290,2260,2270,10612200,"2024-10-25","EXCL"
2280,2300,2250,2250,23161100,"2024-10-28","EXCL"
2290,2290,2250,2280,10744800,"2024-10-29","EXCL"
2290,2300,2260,2260,27167000,"2024-10-30","EXCL"
2260,2280,2250,2250,19731800,"2024-10-31","EXCL"
2250,2290,2230,2250,30958300,"2024-11-01","EXCL"
2250,2260,2230,2240,9890900,"2024-11-04","EXCL"
2250,2270,2200,2230,38293800,"2024-11-05","EXCL"
2250,2260,2220,2220,13521200,"2024-11-06","EXCL"
2220,2240,2200,2210,29866000,"2024-11-07","EXCL"
2240,2240,2210,2210,14025700,"2024-11-08","EXCL"
2210,2240,2130,2140,55011300,"2024-11-11","EXCL"
2140,2190,2130,2130,42836700,"2024-11-12","EXCL"
2130,2200,2120,2150,35064900,"2024-11-13","EXCL"
2150,2160,2140,2160,10741600,"2024-11-14","EXCL"
2150,2190,2130,2140,29011300,"2024-11-15","EXCL"
2140,2180,2130,2150,18665300,"2024-11-18","EXCL"
2150,2220,2150,2180,18243300,"2024-11-19","EXCL"
2180,2210,2160,2170,7781800,"2024-11-20","EXCL"
2200,2240,2170,2210,25595800,"2024-11-21","EXCL"
2210,2230,2170,2180,14758500,"2024-11-22","EXCL"
2200,2220,2190,2190,10402600,"2024-11-25","EXCL"
2200,2210,2170,2180,12581900,"2024-11-26","EXCL"
2190,2210,2160,2180,23408200,"2024-11-28","EXCL"
2180,2250,2180,2220,16408800,"2024-11-29","EXCL"
2220,2250,2220,2230,4443100,"2024-12-02","EXCL"
2230,2270,2230,2240,8521400,"2024-12-03","EXCL"
2240,2260,2230,2230,19841100,"2024-12-04","EXCL"
2230,2280,2230,2250,19719700,"2024-12-05","EXCL"
2260,2320,2250,2310,31275700,"2024-12-06","EXCL"
2310,2350,2300,2300,21671000,"2024-12-09","EXCL"
2320,2330,2270,2290,39344600,"2024-12-10","EXCL"
2290,2310,2220,2240,150736700,"2024-12-11","EXCL"
2240,2290,2220,2260,69544600,"2024-12-12","EXCL"
2280,2300,2260,2270,15409700,"2024-12-13","EXCL"
2270,2300,2250,2270,36978500,"2024-12-16","EXCL"
2270,2300,2270,2280,15176300,"2024-12-17","EXCL"
2280,2300,2250,2260,44342600,"2024-12-18","EXCL"
2260,2260,2240,2240,14885600,"2024-12-19","EXCL"
2260,2290,2240,2280,32850700,"2024-12-20","EXCL"
2280,2310,2270,2280,12274000,"2024-12-23","EXCL"
2290,2300,2260,2260,8138800,"2024-12-24","EXCL"
2290,2290,2230,2250,14920000,"2024-12-27","EXCL"
2250,2250,2220,2250,11078300,"2024-12-30","EXCL"
2240,2260,2230,2250,3579000,"2025-01-02","EXCL"
2250,2250,2220,2230,10856200,"2025-01-03","EXCL"
2230,2280,2230,2240,27702500,"2025-01-06","EXCL"
2240,2270,2220,2230,14638000,"2025-01-07","EXCL"
2240,2270,2230,2250,14502800,"2025-01-08","EXCL"
2250,2260,2220,2230,11661300,"2025-01-09","EXCL"
2230,2250,2230,2230,6550900,"2025-01-10","EXCL"
2230,2290,2230,2270,24819600,"2025-01-13","EXCL"
2270,2270,2240,2250,2570500,"2025-01-14","EXCL"
2250,2270,2250,2270,5603600,"2025-01-15","EXCL"
2280,2280,2250,2270,4455400,"2025-01-16","EXCL"
2280,2280,2240,2270,3647500,"2025-01-17","EXCL"
2270,2270,2250,2250,2890500,"2025-01-20","EXCL"
2260,2280,2250,2270,5804000,"2025-01-21","EXCL"
2270,2300,2260,2280,28523100,"2025-01-22","EXCL"
2290,2310,2280,2310,11541500,"2025-01-23","EXCL"
2320,2320,2280,2290,12541000,"2025-01-24","EXCL"
2290,2300,2260,2270,26126300,"2025-01-30","EXCL"
2270,2300,2260,2270,30369600,"2025-01-31","EXCL"
2270,2300,2260,2290,14236800,"2025-02-03","EXCL"
2300,2300,2270,2290,9073700,"2025-02-04","EXCL"
2290,2290,2260,2270,12121900,"2025-02-05","EXCL"
2290,2300,2270,2290,11868300,"2025-02-06","EXCL"
2290,2300,2270,2290,7059800,"2025-02-07","EXCL"
2300,2300,2280,2280,8736900,"2025-02-10","EXCL"
2290,2300,2260,2270,30824600,"2025-02-11","EXCL"
2280,2290,2270,2270,8503500,"2025-02-12","EXCL"
2280,2300,2270,2280,24839900,"2025-02-13","EXCL"
2290,2290,2270,2280,8179100,"2025-02-14","EXCL"
2280,2290,2270,2270,13377400,"2025-02-17","EXCL"
2270,2310,2260,2270,62641900,"2025-02-18","EXCL"
2290,2290,2260,2260,17799900,"2025-02-19","EXCL"
2270,2280,2250,2270,5153400,"2025-02-20","EXCL"
2270,2270,2250,2250,7135500,"2025-02-21","EXCL"
2260,2270,2250,2260,4867900,"2025-02-24","EXCL"
2260,2260,2240,2240,11451300,"2025-02-25","EXCL"
2240,2250,2230,2240,11317700,"2025-02-26","EXCL"
2240,2280,2230,2240,34585600,"2025-02-27","EXCL"
2240,2260,2210,2210,21449600,"2025-02-28","EXCL"
2220,2270,2220,2220,34418600,"2025-03-03","EXCL"
2230,2260,2210,2220,38207000,"2025-03-04","EXCL"