Date,Open,High,Low,Close,Volume,OpenInt
2006-01-25,22,22,22,22,0,0
2006-01-26,45,48.28,39.51,44,13219400,0
2006-01-27,44.88,44.9,41.75,42.2,1150800,0
2006-01-30,42.2,45.51,41.25,44.8,736200,0
2006-01-31,45.5,49.3,45.38,47.52,1111200,0
2006-02-01,48.9,49.24,45.25,46.56,606700,0
2006-02-02,47.9,47.91,44.26,44.75,403800,0
2006-02-03,44.85,46.56,44.25,46.55,245300,0
2006-02-06,47.48,48,46,47.71,350100,0
2006-02-07,47.71,47.75,45.25,46.28,267200,0
2006-02-08,45.85,46.6,45.04,45.74,174400,0
2006-02-09,45.78,46,43.08,44.05,220300,0
2006-02-10,43.25,43.26,41.5,42.31,375500,0
2006-02-13,41.75,42.55,41,41.48,199100,0
2006-02-14,41.45,43.26,41.19,43,197900,0
2006-02-15,43.1,43.3,42.22,42.7,98100,0
2006-02-16,43.75,44.7,42.53,44.45,293000,0
2006-02-17,44.25,45,43.85,43.85,138000,0
2006-02-21,44,44.06,42.81,43.1,68100,0
2006-02-22,43,44.15,42.85,43.87,95900,0
2006-02-23,45.1,45.99,44.75,45.8,249300,0
2006-02-24,45.9,46.75,45.8,46.67,138300,0
2006-02-27,46.95,46.95,46.18,46.53,100800,0
2006-02-28,46.53,46.53,45.6,45.6,87500,0
2006-03-01,45.64,46.2,44.6,45.5,190100,0
2006-03-02,45.5,46.31,45.07,45.75,229000,0
2006-03-03,45.75,46.29,45.13,45.48,89100,0
2006-03-06,45.6,46.1,45.03,45.79,168900,0
2006-03-07,44.5,45.25,44.25,45,328300,0
2006-03-08,44.85,44.85,42.2,42.5,306600,0
2006-03-09,42.75,42.9,41.25,41.46,161500,0
2006-03-10,41.4,42.88,40.89,42.11,313900,0
2006-03-13,42.36,43.75,42.36,43.41,194200,0
2006-03-14,46.29,49.15,45.95,48.7,1255800,0
2006-03-15,48,52.75,47.85,52.01,1142100,0
2006-03-16,52,56.75,51.89,55.05,1697700,0
2006-03-17,55.5,55.5,53.42,53.86,396200,0
2006-03-20,53.86,53.86,50.05,50.09,863500,0
2006-03-21,50.26,52.35,50.2,52,360600,0
2006-03-22,52.95,54.85,52.95,54.8,579800,0
2006-03-23,55,55.1,53,53.88,505600,0
2006-03-24,54,54.85,53.61,54.51,277000,0
2006-03-27,54.25,54.45,53.3,54.09,220900,0
2006-03-28,54.1,54.1,52.95,53.2,175700,0
2006-03-29,53.45,54.45,53,53.93,148000,0
2006-03-30,54.03,55.5,53.85,55.41,209400,0
2006-03-31,55.2,56.5,54.6,55.39,770400,0
2006-04-03,55.56,57.49,55.2,56.98,370100,0
2006-04-04,57.15,57.47,56.4,57,167400,0
2006-04-05,57,57.2,56.03,57.15,99300,0
2006-04-06,57.6,58,55.48,55.5,301700,0
2006-04-07,55.45,55.5,54.4,54.65,221100,0
2006-04-10,54.4,55.6,53.45,53.73,338100,0
2006-04-11,53.74,55,53.12,54.6,359500,0
2006-04-12,54.5,55.19,53.82,54.05,212800,0
2006-04-13,54.01,54.02,52.71,53.02,148100,0
2006-04-17,52.8,54.26,52.75,54.07,99700,0
2006-04-18,53.95,54.29,53.75,53.92,104300,0
2006-04-19,54,54.4,53.8,54,150500,0
2006-04-20,54,54,53,53.16,99400,0
2006-04-21,53.75,53.9,53,53.4,119100,0
2006-04-24,53.25,53.39,52.93,53.31,166900,0
2006-04-25,53.06,53.06,51.25,52.15,315500,0
2006-04-26,52.15,52.42,50.99,51.1,166200,0
2006-04-27,49,50.8,48.3,50.78,813000,0
2006-04-28,50.3,52.48,50.11,52.19,159600,0
2006-05-01,52,52.16,51.4,51.65,154900,0
2006-05-02,53,55.45,52.51,54.56,680100,0
2006-05-03,54.55,55.2,54.54,55.01,204800,0
2006-05-04,55.26,56.19,54.9,55.61,194200,0
2006-05-05,55.5,57,55.4,56.9,163800,0
2006-05-08,57.26,59.59,57.1,59.27,794000,0
2006-05-09,65.35,67.77,62.27,67.05,2515400,0
2006-05-10,67.05,67.05,64.51,64.85,518900,0
2006-05-11,64.6,65.7,63.91,64.2,322700,0
2006-05-12,64.2,64.37,63.21,63.27,268600,0
2006-05-15,63.27,63.5,61.28,62.15,376900,0
2006-05-16,62.2,65.38,62.2,63.9,456900,0
2006-05-17,63.9,64.8,63.4,64.16,257000,0
2006-05-18,64.9,65.6,62.64,62.69,890100,0
2006-05-19,62.2,63.28,61.28,61.83,2260400,0
2006-05-22,61.65,62.1,59.41,60.82,593400,0
2006-05-23,61,62.49,60.75,60.76,391000,0
2006-05-24,60.76,61,59.55,60.15,370700,0
2006-05-25,60.5,62,60.5,61.25,271400,0
2006-05-26,61.15,61.47,60.8,60.89,95700,0
2006-05-30,61.01,61.01,57.7,58.09,426400,0
2006-05-31,58.09,58.8,56.71,57.77,465700,0
2006-06-01,58,60,58,60,240700,0
2006-06-02,60.2,60.73,59.33,60.57,294000,0
2006-06-05,60.57,60.57,58.86,58.9,162400,0
2006-06-06,58.9,58.91,57.36,58.16,237700,0
2006-06-07,58.25,59.95,58.1,58.61,261100,0
2006-06-08,58.09,58.1,55.06,57.29,424100,0
2006-06-09,57.29,58.45,56.25,56.25,171500,0
2006-06-12,56.48,57.65,55.5,57.1,249400,0
2006-06-13,56.9,57.46,56.15,56.15,251800,0
2006-06-14,56.15,58.28,56.15,58.15,212700,0
2006-06-15,58.8,62.23,58.8,61.88,717700,0
2006-06-16,62.47,62.47,61.31,61.76,412100,0
2006-06-19,61.9,61.91,60.68,60.98,203400,0
2006-06-20,60.75,61.87,60.67,60.67,127700,0
2006-06-21,60.75,63.89,60.75,63,292300,0
2006-06-22,62.54,63.6,62.15,62.85,278100,0
2006-06-23,62.91,62.91,61.31,61.9,230400,0
2006-06-26,61.99,62.84,61.76,62.75,83800,0
2006-06-27,62.6,63.5,61.45,61.8,221000,0
2006-06-28,61.8,62,59.69,59.95,262300,0
2006-06-29,60.1,61.38,59.25,60.85,444700,0
2006-06-30,61.45,62.5,60.02,60.95,287600,0
2006-07-03,61.25,61.25,59.9,60.39,108800,0
2006-07-05,60.39,60.65,58.64,59.35,416400,0
2006-07-06,59.36,59.8,58.4,59.06,329100,0
2006-07-07,59.16,59.16,55.79,56,525500,0
2006-07-10,56.01,56.38,52.8,53.59,573400,0
2006-07-11,53.7,55.42,51.93,55.18,454600,0
2006-07-12,54.8,55.35,54.01,54.3,133200,0
2006-07-13,54,55.45,52.5,55.01,453500,0
2006-07-14,55.01,55.16,53.21,54.11,202700,0
2006-07-17,54,55.95,53.8,55.5,258800,0
2006-07-18,56,56.49,53,53.9,575300,0
2006-07-19,53.9,55.4,53.15,53.96,319000,0
2006-07-20,53.96,53.97,50.15,51.13,812700,0
2006-07-21,51.13,51.2,48.7,49.37,661900,0
2006-07-24,49.38,51.67,49.38,50.6,365800,0
2006-07-25,50.35,53.47,50.35,52.75,423400,0
2006-07-26,52.5,52.75,51.57,52.35,356200,0
2006-07-27,52.35,52.9,50.33,50.94,296800,0
2006-07-28,51.05,52.38,49.79,50.13,532600,0
2006-07-31,49.8,52.9,49.57,52.5,1217400,0
2006-08-01,50.01,53,49.8,52,1193900,0
2006-08-02,52,52.85,51.45,52.25,596800,0
2006-08-03,52,54.11,51.41,54.08,512600,0
2006-08-04,55,56.5,53.85,54.9,383600,0
2006-08-07,54.56,54.7,53.41,54.4,178100,0
2006-08-08,54.38,54.4,53.05,53.4,808800,0
2006-08-09,53.51,53.55,50.25,50.28,657700,0
2006-08-10,50,50.2,47.37,48.67,910300,0
2006-08-11,48.89,49.8,48.1,49.29,489200,0
2006-08-14,50,50.69,49.6,49.88,423300,0
2006-08-15,50.25,50.91,49.8,50.64,523200,0
2006-08-16,50.89,53.5,50.55,53.5,540200,0
2006-08-17,53,53.94,52.29,53.08,420900,0
2006-08-18,53.25,53.25,51.32,51.81,319000,0
2006-08-21,51.65,51.67,50.5,51.1,304700,0
2006-08-22,50.9,51.11,50.35,50.58,156500,0
2006-08-23,50.58,50.75,49.7,50.16,179100,0
2006-08-24,50.24,50.39,49.17,49.17,256300,0
2006-08-25,49.05,49.4,48.76,48.9,143600,0
2006-08-28,48.89,49.39,48.62,48.9,93300,0
2006-08-29,48.9,50.15,48.8,49.8,280900,0
2006-08-30,49.65,51.15,49.65,50.26,220600,0
2006-08-31,50.25,50.55,49.18,49.34,158000,0
2006-09-01,49.6,50.88,49.54,50.69,250600,0
2006-09-05,50.47,51.36,50.33,50.51,285800,0
2006-09-06,50.3,50.71,49.74,50.09,188400,0
2006-09-07,50,50.2,49.16,49.85,171100,0
2006-09-08,49.9,49.9,45.82,47.92,2951800,0
2006-09-11,47.8,49.36,47.61,49.1,522400,0
2006-09-12,49.35,51.8,48.62,51.47,611200,0
2006-09-13,51.39,52.45,51.39,52.07,574300,0
2006-09-14,51,51.7,50.5,50.83,518600,0
2006-09-15,51.46,51.65,50.6,51.2,304800,0
2006-09-18,51.21,51.3,50.6,50.83,174700,0
2006-09-19,50.58,50.78,49.8,50.33,245400,0
2006-09-20,50.59,51.8,50.4,51.04,365200,0
2006-09-21,51.58,53.8,51.05,53.21,951500,0
2006-09-22,52.5,52.7,51,52.12,535900,0
2006-09-25,52.12,53.4,51.97,53.16,676700,0
2006-09-26,53.26,53.31,51.47,52.38,390700,0
2006-09-27,52.23,52.6,49.61,49.8,762100,0
2006-09-28,50,50.7,48.7,49.6,784400,0
2006-09-29,49.73,50.21,49.4,49.67,744000,0
2006-10-02,49.67,50.07,48.72,49,660000,0
2006-10-03,49.01,50.07,48.8,49.5,1017400,0
2006-10-04,49.48,51.44,48.76,50.99,3279200,0
2006-10-05,50.99,51.1,48.3,50.12,3901400,0
2006-10-06,50.45,51.59,48.55,51.59,6765700,0
2006-10-09,52.48,56.75,52.3,55.69,4559300,0
2006-10-10,55.5,57.46,55.24,56.48,4248100,0
2006-10-11,56.48,57.25,54.63,55.4,1730000,0
2006-10-12,55.7,57.64,55.69,57.23,1484500,0
2006-10-13,57.6,57.6,56.35,56.8,1120200,0
2006-10-16,56.8,57.49,55.69,56.05,973700,0
2006-10-17,55.7,56.46,54.77,55.49,797500,0
2006-10-18,55.98,56.52,54.5,54.85,827100,0
2006-10-19,54.25,54.97,53.77,54,818400,0
2006-10-20,54.2,55.12,53.75,54.96,1350200,0
2006-10-23,55.05,56.58,55.05,56.4,927100,0
2006-10-24,56.1,57.72,55.84,57.7,631000,0
2006-10-25,57.7,58.7,56.93,56.95,1109700,0
2006-10-26,57.15,58.85,56.8,58.5,975600,0
2006-10-27,58.46,59.2,57.66,58.42,699900,0
2006-10-30,58.45,59.1,57.3,59.05,720800,0
2006-10-31,59,60.25,58.13,59.9,1952100,0
2006-11-01,59.64,59.91,57.32,58.22,1684400,0
2006-11-02,56.7,57.6,56.06,56.79,1017700,0
2006-11-03,57.1,57.39,55.5,57.08,814000,0
2006-11-06,57.79,58.98,57.79,58.26,624300,0
2006-11-07,58.85,58.87,57.99,58.08,694100,0
2006-11-08,57.5,58.48,56.6,57.68,543100,0
2006-11-09,57.78,57.9,56.11,56.58,486700,0
2006-11-10,57.1,57.76,56.7,57.3,425000,0
2006-11-13,57.8,57.86,56.5,56.65,539400,0
2006-11-14,57.4,58.32,56.75,57.87,1330500,0
2006-11-15,58.1,59,57.5,58.84,766700,0
2006-11-16,59,59.06,58.17,58.77,629800,0
2006-11-17,58.77,59.88,58,59.88,1051400,0
2006-11-20,59.88,62,59.6,61.86,1315600,0
2006-11-21,61.6,62.36,61,61.23,769000,0
2006-11-22,61.01,61.75,60.6,61.27,354900,0
2006-11-24,60.36,61.27,60.36,61.01,121100,0
2006-11-27,60.81,60.82,57.63,57.81,1113400,0
2006-11-28,57.7,57.82,55.75,57.32,1020600,0
2006-11-29,57.93,58.44,57.66,57.89,364900,0
2006-11-30,57.89,58.74,57.65,57.95,469000,0
2006-12-01,57.7,58.08,57,57.49,282100,0
2006-12-04,58.15,59.35,57.75,58,748300,0
2006-12-05,57.75,57.95,56.63,56.85,700800,0
2006-12-06,56.8,57.64,56.35,57.13,745400,0
2006-12-07,57.13,57.36,54.5,54.76,1128800,0
2006-12-08,54.91,55.45,53.62,55.3,980200,0
2006-12-11,55.96,55.96,54.31,54.85,655000,0
2006-12-12,55,55.57,54,54.5,795000,0
2006-12-13,54.67,55.39,54.2,54.2,747300,0
2006-12-14,54.2,55.7,53.8,53.95,705700,0
2006-12-15,53.7,54.35,52.81,53.1,848200,0
2006-12-18,53.03,54.22,52.16,53.92,782300,0
2006-12-19,53.21,54.66,53.2,54.61,647300,0
2006-12-20,54.64,55.37,54.64,54.88,545300,0
2006-12-21,54.95,55.5,53.6,54.45,377700,0
2006-12-22,55.75,56.65,55.2,55.52,673300,0
2006-12-26,55.52,56.48,55.3,56.25,193800,0
2006-12-27,56.4,56.55,55.42,56.05,267600,0
2006-12-28,55.9,56.68,55.62,56.42,438500,0
2006-12-29,56.23,57,55.98,57,528000,0
2007-01-03,56.9,56.95,56,56.41,519300,0
2007-01-04,56.5,56.5,55.13,55.38,471200,0
2007-01-05,55.58,55.68,54.61,55,508800,0
2007-01-08,55.01,56.2,54.8,56.05,286500,0
2007-01-09,56.04,57.39,56.04,56.45,571600,0
2007-01-10,55.73,56.65,55.51,56.21,869100,0
2007-01-11,56.35,57.75,56.16,57.67,447700,0
2007-01-12,57.42,58.5,56.63,58.28,745200,0
2007-01-16,58.29,60.5,58.29,60.46,712000,0
2007-01-17,60.4,60.94,59.52,60.6,595000,0
2007-01-18,60.6,60.6,59.02,59.58,759600,0
2007-01-19,59.34,59.68,58.8,58.97,258600,0
2007-01-22,59.54,59.54,58.17,58.42,410200,0
2007-01-23,58.95,59.06,58.01,58.5,616500,0
2007-01-24,58.7,58.99,57.96,58,421300,0
2007-01-25,58.2,58.25,57.15,57.48,1140900,0
2007-01-26,58,58.2,56.66,57.34,518700,0
2007-01-29,57.09,59.2,56.87,58.7,401200,0
2007-01-30,58.67,59.86,58.34,59.6,504800,0
2007-01-31,59.6,60.3,58.74,59.42,467000,0
2007-02-01,59.6,60.4,58.93,59.8,878000,0
2007-02-02,60.18,60.18,59.53,60.01,348900,0
2007-02-05,60.2,60.67,59.75,60.44,215900,0
2007-02-06,60.51,60.63,59.86,60.58,326300,0
2007-02-07,60.58,61.76,60.4,61.57,748500,0
2007-02-08,61.57,62.26,61.11,62.09,304600,0
2007-02-09,62.25,62.4,61.48,61.91,751600,0
2007-02-12,61.65,61.7,60.04,60.72,567474,0
2007-02-13,61.03,61.58,60.3,60.45,217506,0
2007-02-14,60.57,61.51,59.6,59.69,1087559,0
2007-02-15,60.21,61.69,59.39,61.38,1278200,0
2007-02-16,64,65.25,63.1,65.03,2086200,0
2007-02-20,64,64.48,62.92,63.89,1293900,0
2007-02-21,63.55,63.75,62.88,63.58,603300,0
2007-02-22,64.5,64.91,63.83,64.42,332300,0
2007-02-23,64.2,64.8,62.9,64.31,264400,0
2007-02-26,64.31,64.32,62.8,63.63,536700,0
2007-02-27,62.3,62.83,59.65,60.25,1175700,0
2007-02-28,60.5,60.68,59.25,59.99,529000,0
2007-03-01,58.65,61.5,58.6,61.23,791600,0
2007-03-02,61.02,61.3,60,60.2,495800,0
2007-03-05,59.7,60.1,58.61,59.05,299400,0
2007-03-06,59.79,60.5,59,60.07,573400,0
2007-03-07,60.32,61.11,59.72,60.22,198100,0
2007-03-08,61.6,61.6,59.95,60.09,345000,0
2007-03-09,60.34,61,60.09,60.57,274700,0
2007-03-12,60.58,61.24,60.5,61.23,277000,0
2007-03-13,61.37,62,60.5,61.01,405800,0
2007-03-14,61.15,61.55,60.05,60.59,305100,0
2007-03-15,60.59,61.09,60.12,61.05,351300,0
2007-03-16,61.05,61.19,60.36,60.58,277100,0
2007-03-19,60.75,63.42,60.75,63.1,663200,0
2007-03-20,63.1,64.64,63.04,64.23,774900,0
2007-03-21,64.25,64.96,63.71,64.75,248600,0
2007-03-22,64.65,64.8,64.02,64.17,174900,0
2007-03-23,64.27,64.85,64.15,64.8,143500,0
2007-03-26,64.35,64.35,63.42,63.59,308900,0
2007-03-27,63.55,63.55,62.13,62.37,228700,0
2007-03-28,62.12,62.16,61.59,62.06,357900,0
2007-03-29,62.6,62.62,61.51,62.2,204900,0
2007-03-30,62,62.9,61.7,62.1,128800,0
2007-04-02,62.25,62.84,61.94,62.74,260600,0
2007-04-03,63.1,64.3,63.1,63.95,199600,0
2007-04-04,64.2,64.84,63.13,64.75,284300,0
2007-04-05,64.89,65,63.57,64.91,214200,0
2007-04-09,65.18,66,64.4,65,481500,0
2007-04-10,64.9,64.94,64.15,64.67,233800,0
2007-04-11,64.67,64.67,63.53,63.78,311000,0
2007-04-12,63.75,64.27,62.55,64.16,485800,0
2007-04-13,64.45,64.64,63.58,64.07,85800,0
2007-04-16,64,65.95,63.79,65.2,226600,0
2007-04-17,65.25,66.65,65.19,66.54,221451,0
2007-04-18,66.54,66.64,65.8,66.25,256000,0
2007-04-19,66,66,65,65.37,124000,0
2007-04-20,65.8,66.5,65.04,65.59,527900,0
2007-04-23,65.6,66.01,65.2,65.51,135300,0
2007-04-24,65.5,65.5,64.11,65,272100,0
2007-04-25,65,65.93,64.52,65.68,176200,0
2007-04-26,66.05,67.6,65.95,66.94,394200,0
2007-04-27,66.89,66.89,65.84,66.02,203000,0
2007-04-30,68,68,65,65.23,483500,0
2007-05-01,65.65,67,63.91,66.26,871084,0
2007-05-02,71.39,80.75,71.3,78.09,4296793,0
2007-05-03,78.09,80.39,78.09,79.01,1082600,0
2007-05-04,79.24,80.1,78.26,78.37,948182,0
2007-05-07,78.37,78.68,76.3,76.4,723200,0
2007-05-08,76.25,78.07,76,77.62,471400,0
2007-05-09,77.62,78.2,76.84,77.69,347300,0
2007-05-10,77.46,81.54,76.85,80.55,1078950,0
2007-05-11,80.5,82.9,80.25,81.74,681400,0
2007-05-14,82.1,83.42,81.55,82.7,492100,0
2007-05-15,83.5,83.5,80.87,81.1,557200,0
2007-05-16,81.98,82.6,80.5,82.44,714000,0
2007-05-17,81.48,81.99,80.49,81.26,663164,0
2007-05-18,82,82.96,80.82,82,366204,0
2007-05-21,82.48,82.49,81.07,81.8,495900,0
2007-05-22,82,82.35,81.29,82.04,238200,0
2007-05-23,82.15,82.25,80.41,80.7,676370,0
2007-05-24,81.2,82.72,80.98,82.44,495800,0
2007-05-25,82.5,86.63,82.5,86.55,797620,0
2007-05-29,87.25,87.54,85.2,85.65,507170,0
2007-05-30,85.5,86.26,85,86.06,267500,0
2007-05-31,86.06,87,86,86.62,308900,0
2007-06-01,87,88.7,86.72,87.81,646400,0
2007-06-04,87.82,88.33,86.16,87.52,269400,0
2007-06-05,87.65,87.7,85.96,86.26,501000,0
2007-06-06,85.7,85.7,84.37,84.57,339000,0
2007-06-07,82.85,84.45,82.53,82.85,815850,0
2007-06-08,82.65,84.77,82.61,84.76,329600,0
2007-06-11,84.65,85.09,84.01,84.49,379300,0
2007-06-12,84.49,84.72,82.25,82.62,311684,0
2007-06-13,82.65,83.71,82.25,83.35,340870,0
2007-06-14,83.79,85.23,83.69,83.91,308200,0
2007-06-15,84.55,85.25,84.48,85.05,348900,0
2007-06-18,85,87,84.27,85.67,201000,0
2007-06-19,85.78,86.18,84.75,85.93,154600,0
2007-06-20,86.18,86.5,84.45,84.45,219000,0
2007-06-21,84.45,84.45,83,83.45,242400,0
2007-06-22,81.2,81.75,79.04,79.58,1031100,0
2007-06-25,80,81.4,79.62,80.72,604600,0
2007-06-26,80.73,81.36,80.45,80.88,207500,0
2007-06-27,80.42,82.75,80.09,82.3,303500,0
2007-06-28,82.5,82.99,81.86,82.52,230900,0
2007-06-29,84,86.91,83.81,85.28,1069600,0
2007-07-02,86.15,87,85.31,86,418100,0
2007-07-03,86.01,86.01,84,84.2,517600,0
2007-07-05,84.65,85,82.43,82.58,363200,0
2007-07-06,82.95,85.45,82.76,85.45,466300,0
2007-07-09,85.46,86,84.7,85.76,303900,0
2007-07-10,85.3,86.24,84.83,85.27,293300,0
2007-07-11,85.23,85.56,84.59,85.21,206600,0
2007-07-12,86.15,90.49,86.04,89.82,666100,0
2007-07-13,90,91.1,88.13,90.52,420400,0
2007-07-16,91.98,92,88.77,88.8,274300,0
2007-07-17,89,89.39,85.75,86.04,381200,0
2007-07-18,85.14,86.97,84.6,86.78,594300,0
2007-07-19,86.79,87.94,86.71,87.44,217300,0
2007-07-20,87.5,87.5,85.29,85.73,218100,0
2007-07-23,86.23,87.59,86.02,86.81,154000,0
2007-07-24,86.22,86.47,80.77,82.21,679800,0
2007-07-25,83.1,83.8,78.49,79.59,801494,0
2007-07-26,78.34,81.74,77.51,78.54,932950,0
2007-07-27,79,83.14,78.51,81.5,867000,0
2007-07-30,82,88.23,81.92,87.57,808900,0
2007-07-31,88,90.5,86.46,88.34,1381300,0
2007-08-01,94.1,99.85,94.1,99.19,2095900,0
2007-08-02,99.5,100.7,97.06,99.91,1059200,0
2007-08-03,98.32,101.16,97.5,97.9,587600,0
2007-08-06,98.26,99.5,96.66,99.4,700900,0
2007-08-07,99,110.05,98.61,108.5,1468500,0
2007-08-08,110.3,114.22,106.68,107.56,1326800,0
2007-08-09,104.11,107.78,102.26,104.05,910500,0
2007-08-10,101,103,100.17,101.7,1039000,0
2007-08-13,103.95,104.8,101.03,102.01,355800,0
2007-08-14,102.01,103.16,95.73,96.08,870600,0
2007-08-15,95.86,98.05,94.95,95.36,571800,0
2007-08-16,93.77,96.5,92,96,953800,0
2007-08-17,99.45,101.5,98.25,99.95,667200,0
2007-08-20,99.95,102.75,99.5,101.16,425625,0
2007-08-21,101.89,102,99.5,99.65,371900,0
2007-08-22,100.93,102.07,99.93,102,275600,0
2007-08-23,102.01,103.52,100.65,101.37,205100,0
2007-08-24,101.81,103.72,100.53,102.91,171700,0
2007-08-27,102.7,103.64,99.52,99.55,358800,0
2007-08-28,98.1,99.27,96.8,97.13,328100,0
2007-08-29,98,101.83,97.51,100.67,313000,0
2007-08-30,100.29,100.82,99.25,100.05,160100,0
2007-08-31,100.98,104.53,100.23,103.99,470900,0
2007-09-04,104.49,109.39,102.51,107.75,406600,0
2007-09-05,107.25,107.38,104.5,105.75,276500,0
2007-09-06,106,106.77,103.22,105.26,297100,0
2007-09-07,103.67,104,101.01,101.69,287400,0
2007-09-10,101.55,103,99.25,100.54,233300,0
2007-09-11,102.09,103.75,101.89,103.63,360500,0
2007-09-12,103.51,106.79,102.87,103.51,277300,0
2007-09-13,103.95,107.12,102.82,105.58,349500,0
2007-09-14,104.9,105.91,104,105.74,289500,0
2007-09-17,105.5,109,105.38,108.63,407800,0
2007-09-18,109.5,112.4,105.46,111.8,863200,0
2007-09-19,112.5,115.27,112.25,112.88,483200,0
2007-09-20,112.88,114,110.25,110.84,295200,0
2007-09-21,112,114.96,111.57,113.9,441800,0
2007-09-24,114.99,118.45,113.25,114.49,765300,0
2007-09-25,114,115.18,112.77,114.65,346400,0
2007-09-26,116,118,114.93,117.09,539500,0
2007-09-27,117.83,119.97,116.88,119.26,273300,0
2007-09-28,116.73,119.89,116.72,118.13,539500,0
2007-10-01,117.61,123.25,117.61,122.51,573500,0
2007-10-02,121.09,127.26,120.62,124.27,749200,0
2007-10-03,123.9,126.7,123.52,125.82,584600,0
2007-10-04,126.95,126.95,122.88,123.76,387700,0
2007-10-05,124.9,128.57,124.5,127.54,326900,0
2007-10-08,125.57,130,124.76,129.8,400600,0
2007-10-09,129.81,130.01,127.1,129.52,482900,0
2007-10-10,128.11,132.25,128.11,131.8,382500,0
2007-10-11,133,133.63,127.5,129,486800,0
2007-10-12,124.33,125.79,113.51,122.68,1056900,0
2007-10-15,120.83,122.43,120.39,121.86,466300,0
2007-10-16,121,124.84,120.63,122.99,346500,0
2007-10-17,123.35,126,122.39,123.12,308000,0
2007-10-18,122.55,126.5,122.55,126.1,308600,0
2007-10-19,127.05,127.88,122.94,123.4,353600,0
2007-10-22,122,125.96,121.01,124.94,294700,0
2007-10-23,125.99,127.28,124.01,127.13,251000,0
2007-10-24,127.35,127.35,122.09,123.55,274200,0
2007-10-25,127.53,129.91,126.8,128.57,1198700,0
2007-10-26,129.95,134.3,129.45,133.95,4341000,0
2007-10-29,134.01,135,132,134.41,879900,0
2007-10-30,134.8,136.47,132.5,133.5,1269600,0
2007-10-31,137.85,141.3,132.4,139,1499200,0
2007-11-01,137.89,138.75,133.33,135.69,757600,0
2007-11-02,135.4,136,129.22,131.68,720000,0
2007-11-05,131,131.68,129.57,130.92,600370,0
2007-11-06,132,133.01,130,131.88,528346,0
2007-11-07,131.8,134,130,131.2,670263,0
2007-11-08,131.81,132.95,123.51,127.43,1100582,0
2007-11-09,124,126.32,121.52,121.6,713989,0
2007-11-12,119.93,125.11,116.31,117.12,574120,0
2007-11-13,117.66,126.99,117.66,126.45,649204,0
2007-11-14,132.7,132.7,125.85,130,697994,0
2007-11-15,130,130,127.4,129.25,406840,0
2007-11-16,129.9,129.9,124.02,124.87,821800,0
2007-11-19,124.21,124.21,119.11,121.24,692580,0
2007-11-20,122.25,126.29,120.65,124.78,538108,0
2007-11-21,123.42,125.62,120.22,123.34,379110,0
2007-11-23,124.55,125.52,122.5,125.17,140000,0
2007-11-26,125.37,128.77,124.53,125.99,306976,0
2007-11-27,126.83,128.04,121,127.19,633984,0
2007-11-28,127.91,135.64,127.19,134.61,590019,0
2007-11-29,134.31,136.9,132.18,134.34,666616,0
2007-11-30,138.03,138.03,131.39,133.15,948080,0
2007-12-03,134,136.7,131.67,132.93,410164,0
2007-12-04,131.52,138.61,131.52,137.51,587700,0
2007-12-05,139.53,140.46,136.17,138.79,516152,0
2007-12-06,138.88,149.54,138.01,149.15,830021,0
2007-12-07,149.18,151.51,144.59,146.04,464239,0
2007-12-10,146.73,152,146.73,150.05,685758,0
2007-12-11,150.72,150.72,143.63,144.85,497148,0
2007-12-12,147.88,148.9,142.5,145.17,435384,0
2007-12-13,142.19,144.4,139.55,144.4,697725,0
2007-12-14,143.99,143.99,140.29,141.39,419525,0
2007-12-17,140.44,141.34,135.3,135.43,465950,0
2007-12-18,136.41,145.96,136.07,145.46,656768,0
2007-12-19,146.14,146.14,139.79,140.45,629765,0
2007-12-20,140.01,143.59,138.82,143.59,545800,0
2007-12-21,144.82,146.6,141.76,146.6,970175,0
2007-12-24,147,150,146.6,148.45,307071,0
2007-12-26,148.44,153.9,146.99,152.36,480430,0
2007-12-27,152.36,154.95,148.51,150.63,508449,0
2007-12-28,151.38,152.99,150.48,151.88,294918,0
2007-12-31,151.96,155.49,146.43,147.07,499091,0
2008-01-02,147.1,150,142.48,146.67,703550,0
2008-01-03,146.64,147.72,140.11,141.7,534846,0
2008-01-04,140.08,140.08,126.83,127.01,1450299,0
2008-01-07,126.5,129.45,119.28,123.98,1174996,0
2008-01-08,122.33,125,117.42,117.87,739836,0
2008-01-09,117.26,118.9,108,118.58,1418874,0
2008-01-10,117.5,124,115.17,123.1,1190463,0
2008-01-11,124.79,124.79,113.5,116.7,1132535,0
2008-01-14,116.5,117.6,113.2,116.77,961323,0
2008-01-15,115.96,122,113,115.93,1326029,0
2008-01-16,115.24,120.59,113.38,118.8,832374,0
2008-01-17,122.29,123.78,118.16,120.33,1168194,0
2008-01-18,122.19,123.55,119.5,121.96,1332508,0
2008-01-22,114.01,125.45,112.3,123.56,913509,0
2008-01-23,120.76,127.55,119.11,127,1180508,0
2008-01-24,126.84,135.4,126.01,132.91,1045134,0
2008-01-25,135.47,135.47,128.59,128.79,744834,0
2008-01-28,128.06,128.06,120.44,125.37,945191,0
2008-01-29,125.52,127.36,118.5,119.28,938780,0
2008-01-30,119,119.65,114.85,115.07,999235,0
2008-01-31,113.59,122.28,110.5,120.38,1113701,0
2008-02-01,123,124,120.07,123.05,628817,0
2008-02-04,122.6,122.84,116.71,116.94,675665,0
2008-02-05,115.99,120,114.29,114.88,1083095,0
2008-02-06,114.5,115.03,108.06,108.6,1005800,0
2008-02-07,107.74,109.58,101.54,107.73,1773969,0
2008-02-08,107.28,111,106.81,108.3,775422,0
2008-02-11,109.99,111.95,107.91,110.05,995452,0
2008-02-12,110.99,110.99,105.41,106.05,917410,0
2008-02-13,106.45,112.41,104.23,109.7,858730,0
2008-02-14,112.49,114.38,108.35,108.65,1946995,0
2008-02-15,97.07,106,95.55,105.25,4217403,0
2008-02-19,105,106.27,101.08,102.75,1127362,0
2008-02-20,101.1,104.53,100.36,102.65,642740,0
2008-02-21,103.05,104.83,100.52,101.08,485596,0
2008-02-22,101.52,101.56,97.27,99.72,666868,0
2008-02-25,99.99,102.97,97.66,102.97,740200,0
2008-02-26,102.97,106.57,101.57,104.28,806162,0
2008-02-27,103.63,106.09,102.08,103.24,517770,0
2008-02-28,101.25,104.49,100.41,102.04,402025,0
2008-02-29,102.87,103.13,98.43,99.3,485335,0
2008-03-03,99,99.75,96.39,97.63,481210,0
2008-03-04,96.45,97.74,94.02,96.52,888380,0
2008-03-05,96.78,102.95,96.53,101.82,1010535,0
2008-03-06,101.48,101.48,95.17,95.6,925594,0
2008-03-07,94.62,97.92,94.05,96.43,756253,0
2008-03-10,96.94,96.94,90.09,90.57,752187,0
2008-03-11,93.01,98.82,92.37,96.38,814924,0
2008-03-12,98.5,101.2,96.33,99.08,723122,0
2008-03-13,98.44,103,95.76,101.01,693958,0
2008-03-14,101.65,102.54,97.58,99.61,611022,0
2008-03-17,97.82,100,95.22,98.24,354614,0
2008-03-18,100,102.11,97.66,101.54,383754,0
2008-03-19,100.93,105.38,99.74,100.15,1266039,0
2008-03-20,100.14,109.8,100.14,109.71,1096593,0
2008-03-24,109.9,117.98,109.77,114.8,992933,0
2008-03-25,113.77,115.54,112.17,113.57,375151,0
2008-03-26,112.35,116,111.23,115,403450,0
2008-03-27,115.08,116.43,112.51,112.72,507914,0
2008-03-28,114.61,114.61,108.72,109.6,665494,0
2008-03-31,108.9,114.59,105.28,113.43,794143,0
2008-04-01,113.99,120,113.32,119.73,849690,0
2008-04-02,119.9,121.29,116.56,118.82,590745,0
2008-04-03,118.79,120.23,115.15,119.05,659295,0
2008-04-04,120.5,120.5,116,116.66,507728,0
2008-04-07,117.03,117.78,114.05,114.8,372704,0
2008-04-08,114.6,116.86,113.22,114.52,341866,0
2008-04-09,115,116.17,110,111.33,768197,0
2008-04-10,110.43,115.91,110.43,113.59,625743,0
2008-04-11,113.58,113.58,110.01,110.54,866790,0
2008-04-14,110.31,111.64,107.1,107.73,501647,0
2008-04-15,109.99,110.24,107.59,108.59,714464,0
2008-04-16,109.76,113.23,109.54,112.87,563081,0
2008-04-17,111.35,112.39,110.29,111.48,325375,0
2008-04-18,113.59,115.91,113.23,114.95,470344,0
2008-04-21,116,119.22,114.75,118.28,650555,0
2008-04-22,117.84,117.84,110.6,113.15,635195,0
2008-04-23,116,116,109.9,109.9,899131,0
2008-04-24,107.21,107.75,99.5,100,1977338,0
2008-04-25,104.38,104.38,99.29,102.85,602988,0
2008-04-28,105.41,105.41,100.28,100.85,545147,0
2008-04-29,100.58,101.62,97.81,98.98,598027,0
2008-04-30,99,100.4,97.51,98.13,770353,0
2008-05-01,98.16,100.77,96.75,100.5,706273,0
2008-05-02,103.99,103.99,97.4,97.85,660808,0
2008-05-05,98.99,99.77,96,99.09,481931,0
2008-05-06,98.2,98.8,97.12,98.38,225184,0
2008-05-07,98.16,99.5,95.08,95.56,292554,0
2008-05-08,95.72,97.33,92.7,93.89,693377,0
2008-05-09,93.5,95.35,92.09,94.93,1198443,0
2008-05-12,95.01,97.9,94,97.55,441468,0
2008-05-13,97.49,101,96.04,100.7,730011,0
2008-05-14,101.27,101.75,99,100.67,627343,0
2008-05-15,99.69,99.91,98,98.69,369525,0
2008-05-16,99,99.76,94.7,95.42,560189,0
2008-05-19,95.02,95.99,90.57,90.57,1259654,0
2008-05-20,90.44,90.44,87.17,89.4,801985,0
2008-05-21,88.91,91.26,85.7,87.36,623312,0
2008-05-22,87.91,88.74,85.43,86.1,526880,0
2008-05-23,85.65,86.09,83.68,85.07,475520,0
2008-05-27,85.43,88.09,85.01,86.73,443303,0
2008-05-28,87.19,90.49,87.05,90.49,715078,0
2008-05-29,90.15,91.47,88.9,90.47,837400,0
2008-05-30,91.1,92.3,90.47,92.3,521873,0
2008-06-02,91.34,91.59,89.54,90.61,704458,0
2008-06-03,90.64,91.22,88.95,90.6,534268,0
2008-06-04,91.21,93.65,91.21,92.39,616443,0
2008-06-05,93.19,95.64,92.5,94.95,812889,0
2008-06-06,94.11,94.61,91.34,92.26,462620,0
2008-06-09,93.28,93.28,90.06,90.96,1310001,0
2008-06-10,90.1,92.56,90,92.17,336262,0
2008-06-11,91.92,91.92,87.2,87.43,772358,0
2008-06-12,87.81,88.6,86.42,86.78,447523,0
2008-06-13,87.03,88.46,85.69,87.38,433578,0
2008-06-16,87.07,88,85.95,87.22,675917,0
2008-06-17,87.84,90.15,87.44,90.15,521132,0
2008-06-18,89.52,91.9,89.4,90.6,581801,0
2008-06-19,90.83,93.28,88.96,93.21,594138,0
2008-06-20,92.9,92.9,89.3,89.81,508915,0
2008-06-23,90.49,90.82,88.23,88.63,501770,0
2008-06-24,88.39,91.61,87.5,88.97,431566,0
2008-06-25,89.8,93.84,88.93,92.9,399405,0
2008-06-26,91.81,91.9,89.5,90.87,424182,0
2008-06-27,90.49,92.44,86.91,89.52,2380013,0
2008-06-30,89.03,89.03,81.83,82.62,1375873,0
2008-07-01,83.03,83.03,79.08,81.65,820411,0
2008-07-02,83.74,83.74,80.05,80.05,579036,0
2008-07-03,79.81,81.81,79.13,80.77,184868,0
2008-07-07,82.73,83.47,77.13,78.51,646894,0
2008-07-08,78.62,84.16,77.84,83.84,819434,0
2008-07-09,83.85,83.85,78.26,79.14,1005232,0
2008-07-10,79.19,80.14,70.46,71.52,1360279,0
2008-07-11,71.69,73.75,69.73,72.61,1088820,0
2008-07-14,73.08,73.99,69.35,70,1448707,0
2008-07-15,69.18,74.87,69.12,72.34,989716,0
2008-07-16,72.71,77.55,71,77.07,879049,0
2008-07-17,79.55,81.28,74.98,80.83,761452,0
2008-07-18,82.08,82.08,78.44,79.91,772056,0
2008-07-21,79.39,81.04,75.81,76.39,628026,0
2008-07-22,75.15,82.29,74.22,81.66,828427,0
2008-07-23,82.11,89.27,80.09,83.8,1645166,0
2008-07-24,73.68,76,67.1,67.3,3729633,0
2008-07-25,68.5,69.33,66,66.31,1790920,0
2008-07-28,67.3,67.33,65.15,65.49,845293,0
2008-07-29,66.27,70.3,65.41,69.69,910935,0
2008-07-30,70.01,70.63,67.74,68.95,796629,0
2008-07-31,69.29,70.74,67.85,68.5,432245,0
2008-08-01,69.37,69.53,66.54,67.17,484530,0
2008-08-04,66.25,68.68,66,67.6,593006,0
2008-08-05,68.46,73.16,67.74,72.61,1199714,0
2008-08-06,72.27,74.5,70.79,74.37,563877,0
2008-08-07,72.17,73.31,70.9,71.14,478628,0
2008-08-08,72.35,74,71.65,73.58,1237519,0
2008-08-11,74.18,77.98,73.98,76.7,900688,0
2008-08-12,76.69,76.78,75.4,75.76,380456,0
2008-08-13,75.18,75.2,71.74,72.19,651218,0
2008-08-14,72.18,76.42,71.59,75.84,700619,0
2008-08-15,76.01,77.75,75.5,76.12,415526,0
2008-08-18,76.93,76.93,73.6,73.96,472738,0
2008-08-19,74.67,74.67,70.31,72.02,696829,0
2008-08-20,72.97,73.33,69.6,70.06,453604,0
2008-08-21,70.04,71.4,69,70.53,589608,0
2008-08-22,71.37,72.86,71,72,371433,0
2008-08-25,71.56,72.42,69.28,70.13,347945,0
2008-08-26,70.12,70.47,66.4,70.37,818148,0
2008-08-27,70.4,71.32,68.64,69.24,418112,0
2008-08-28,69.06,70.69,68.47,70.24,699926,0
2008-08-29,69.68,70.22,69.05,69.32,199008,0
2008-09-02,70.29,74.74,69.52,73.6,1023035,0
2008-09-03,73.6,73.6,71.15,71.66,1041074,0
2008-09-04,70.81,73.36,68.56,68.7,546628,0
2008-09-05,69,70.38,67.08,69.97,603254,0
2008-09-08,72.99,73,69.58,70.1,516169,0
2008-09-09,69.55,70.65,67.07,67.28,417487,0
2008-09-10,68.65,68.79,66.25,67.88,404185,0
2008-09-11,67.5,71.49,66.22,71.15,743968,0
2008-09-12,59.18,59.5,55.42,56.7,4329434,0
2008-09-15,53.57,57.82,53.57,56.11,791535,0
2008-09-16,54.67,59,53,57.19,1125916,0
2008-09-17,56.53,58,55.6,58,1576610,0
2008-09-18,57.9,60.91,54.79,60.2,1583433,0
2008-09-19,62.83,66,59.59,60.31,1182252,0
2008-09-22,59.5,59.89,57.68,57.9,296308,0
2008-09-23,57.79,59.74,56.64,56.95,451982,0
2008-09-24,57.19,59.71,56.22,56.83,348613,0
2008-09-25,59.76,59.77,56.92,57.41,250726,0
2008-09-26,56.51,58.94,56.01,58.82,453107,0
2008-09-29,58,61,55,56.5,494567,0
2008-09-30,57.7,58.25,54.16,55.49,499247,0
2008-10-01,55.25,59.25,54,57.51,350866,0
2008-10-02,56.76,58.2,53.25,54.55,321696,0
2008-10-03,57.5,57.5,50.55,50.55,504822,0
2008-10-06,49.95,49.95,45.19,48.95,817576,0
2008-10-07,49.89,49.92,46.83,48,437601,0
2008-10-08,47.08,53,46.5,51.28,629702,0
2008-10-09,51.31,52.74,48.9,49.4,323523,0
2008-10-10,46.67,50.8,45,48.35,624124,0
2008-10-13,51.32,52.26,49.34,51,257613,0
2008-10-14,52.29,52.55,43.66,45.5,904423,0
2008-10-15,44.79,46,40.44,40.77,894879,0
2008-10-16,43.38,45.12,40.98,44.69,479834,0
2008-10-17,44.49,46.85,42.11,44.25,567955,0
2008-10-20,44.91,46.36,44.17,45.85,486123,0
2008-10-21,45.5,45.6,42.74,43.34,607049,0
2008-10-22,42.91,43.87,40,41.08,708530,0
2008-10-23,42.28,47.23,41.94,44.29,1192523,0
2008-10-24,41.62,46.41,40.77,44.77,559252,0
2008-10-27,44.8,49,43.29,47.46,428915,0
2008-10-28,48.52,52.79,48.06,51.5,547997,0
2008-10-29,51.7,54.97,51.7,54.68,446420,0
2008-10-30,56,57.45,50,50.84,633309,0
2008-10-31,51.03,51.91,47.62,50.75,588921,0
2008-11-03,49.97,50.5,48.33,49.02,326750,0
2008-11-04,49.27,53.22,49.21,50.61,378896,0
2008-11-05,50.59,51.12,48.55,48.59,129934,0
2008-11-06,48.59,50.43,48.03,48.65,160839,0
2008-11-07,49.17,49.52,47.67,48.57,149536,0
2008-11-10,49.64,50,44.57,45.43,451662,0
2008-11-11,44.86,45.72,43.94,44.68,698120,0
2008-11-12,43.55,44.39,41.82,42.2,568281,0
2008-11-13,42.38,45.23,40.93,44.84,578612,0
2008-11-14,43.95,45.49,42.35,44.32,408265,0
2008-11-17,44.06,45.39,43.59,44.14,272410,0
2008-11-18,44.14,44.99,41.53,43.89,354613,0
2008-11-19,44.04,44.04,40.25,40.7,339626,0
2008-11-20,40.06,41.63,38.55,38.69,371989,0
2008-11-21,39.41,40,36.86,39.3,578295,0
2008-11-24,39.69,43.87,39.08,42.61,407101,0
2008-11-25,43.8,44.9,42.61,44.8,421503,0
2008-11-26,44.03,48.43,42.82,48.08,343867,0
2008-11-28,47.55,49.88,47.21,49.58,149176,0
2008-12-01,48.09,48.76,45.4,45.63,354460,0
2008-12-02,46,48.64,45.24,45.92,463504,0
2008-12-03,45.26,49.99,45.25,49.12,605543,0
2008-12-04,48.52,51.76,48.18,50.76,498372,0
2008-12-05,50.22,53.21,49.1,53.1,397208,0
2008-12-08,53.27,58.04,53.27,56.89,540104,0
2008-12-09,56.45,57.31,52.72,53.4,365187,0
2008-12-10,54.18,59.5,54.18,58.91,669933,0
2008-12-11,58.52,59.15,53.32,55.05,345616,0
2008-12-12,53.92,58.42,53.42,57.47,378621,0
2008-12-15,57.91,58.25,55.3,56.59,329946,0
2008-12-16,57.49,60.98,56.97,60.93,539876,0
2008-12-17,60.39,66.05,59.04,64.63,790097,0
2008-12-18,65.15,67.92,63.01,64.08,684507,0
2008-12-19,63.6,66.18,63.23,63.76,816604,0
2008-12-22,63.98,64,61.5,63.31,643402,0
2008-12-23,63.25,63.42,58.48,59.19,572503,0
2008-12-24,59.67,60.39,58.41,58.74,273048,0
2008-12-26,58.98,60.45,57.55,58.28,269668,0
2008-12-29,58.38,58.38,56.03,57.34,437286,0
2008-12-30,57.97,60.84,57.68,60.59,512936,0
2008-12-31,62,63.24,61.05,61.98,443436,0
2009-01-02,61.89,64.48,60.4,64.14,470729,0
2009-01-05,64.68,64.85,61.31,62.55,606491,0
2009-01-06,63.48,63.55,59.84,60.38,658466,0
2009-01-07,59.61,59.9,58.11,58.51,673060,0
2009-01-08,56.83,57.81,54.85,57.26,618330,0
2009-01-09,57.1,57.39,53.36,53.41,543056,0
2009-01-12,53.42,55.55,52.67,54.28,620583,0
2009-01-13,53.66,53.78,51.13,52.26,436358,0
2009-01-14,51.26,51.5,49.12,49.97,593430,0
2009-01-15,50,52.34,48.33,51.48,502768,0
2009-01-16,53.01,53.66,51.48,53.05,458024,0
2009-01-20,52.88,52.88,48.99,49.6,428022,0
2009-01-21,50.51,51,48.51,50.3,311136,0
2009-01-22,49.23,51,48.64,49.12,534872,0
2009-01-23,48.55,50.14,48.1,48.95,445625,0
2009-01-26,48.89,49.7,47.18,48.59,429809,0
2009-01-27,49.27,49.86,47.6,48.09,363325,0
2009-01-28,49.5,50.96,49.01,50.38,618382,0
2009-01-29,50,50.3,48.67,48.96,312056,0
2009-01-30,48.55,48.55,46.46,47.76,492359,0
2009-02-02,47.45,48.94,47.19,48.1,554267,0
2009-02-03,48.35,49.85,47.96,49.11,557704,0
2009-02-04,49.11,50.98,48.99,49.17,604845,0
2009-02-05,48.99,51.89,48.87,51.53,562989,0
2009-02-06,51.11,53.53,50.78,51.31,629467,0
2009-02-09,51.42,51.65,49.82,50.38,479752,0
2009-02-10,49.91,51.49,47.68,48.11,1139578,0
2009-02-11,48.17,49.06,46.88,47.42,1424179,0
2009-02-12,50.71,53.97,49.34,53.25,3271578,0
2009-02-13,53.47,55.36,52.43,55.05,946575,0
2009-02-17,54.88,54.94,52.85,53.36,657480,0
2009-02-18,53.49,54.65,52.43,54.45,599109,0
2009-02-19,55.31,56,53.44,53.74,456685,0
2009-02-20,52.7,55.9,52.41,55.5,921201,0
2009-02-23,56.07,56.71,54.3,54.67,877840,0
2009-02-24,55.21,57.38,54.97,56.23,761474,0
2009-02-25,56.49,56.99,54.95,55.46,807361,0
2009-02-26,56.23,57.26,53.75,54.13,564283,0
2009-02-27,53.16,55.42,53,54.63,307132,0
2009-03-02,53.93,54.28,51.88,52.6,694297,0
2009-03-03,53.21,53.21,49.75,50.7,659154,0
2009-03-04,51.25,52.35,50,50.75,370065,0
2009-03-05,50,51.08,49.3,49.99,451453,0
2009-03-06,50.27,50.27,47.89,49.19,462527,0
2009-03-09,48.61,51.05,48.47,49.07,369149,0
2009-03-10,49.76,52.92,49.76,52.25,642025,0
2009-03-11,52.64,54.71,51.79,52.85,436463,0
2009-03-12,52.85,55.89,52.02,55.15,494089,0
2009-03-13,56.34,56.61,54.5,56.5,488046,0
2009-03-16,56.8,57.8,55.76,56.13,426121,0
2009-03-17,56.45,60,56.15,59.2,519167,0
2009-03-18,59.69,65.16,59.2,63.72,950590,0
2009-03-19,63.6,63.71,62.08,62.34,652728,0
2009-03-20,62.48,62.68,60.39,61.11,342543,0
2009-03-23,62.01,63.83,60.65,63.83,396256,0
2009-03-24,63.01,67.12,63.01,64.5,540851,0
2009-03-25,65.25,67.49,61.98,65.46,394334,0
2009-03-26,65.58,70.75,65.58,70.75,791662,0
2009-03-27,69.9,69.95,67.34,68.5,618444,0
2009-03-30,66.8,67.29,63.1,64.73,394054,0
2009-03-31,65.5,68.3,64.84,66.38,418422,0
2009-04-01,67.06,68.19,66.08,67.5,629986,0
2009-04-02,68.75,73.59,68.25,69.81,833596,0
2009-04-03,70.01,72.55,69.21,71.08,365303,0
2009-04-06,70.69,71.33,68.5,69.35,288905,0
2009-04-07,70.13,70.45,66.75,67.17,354609,0
2009-04-08,67.71,69.95,67.71,69.72,522398,0
2009-04-09,70.27,72.24,70.05,71.5,437609,0
2009-04-13,71.08,74,70.55,73.6,488002,0
2009-04-14,72.82,73.55,71.84,73.05,446109,0
2009-04-15,72,75.59,71.51,74.54,785614,0
2009-04-16,75.96,80.39,75,79.01,960406,0
2009-04-17,79.41,80.02,77.18,79.25,728173,0
2009-04-20,78.2,79.1,76.73,77.77,652033,0
2009-04-21,77.65,81.74,76.3,80.99,765669,0
2009-04-22,80,86.74,80,85.5,2072620,0
2009-04-23,92.39,92.39,82.54,85.31,3013939,0
2009-04-24,83.07,83.83,80.2,81.97,1881974,0
2009-04-27,80.67,86.55,80.59,83.47,1206670,0
2009-04-28,82.96,85.5,82.41,84.17,787481,0
2009-04-29,84.98,86,81,81.44,1026023,0
2009-04-30,82.23,84.45,80.61,81.09,1010792,0
2009-05-01,80.41,81.9,79.66,80.16,618807,0
2009-05-04,80.26,84.1,79.48,82.82,599669,0
2009-05-05,82.65,86,82.65,84.27,649090,0
2009-05-06,84.82,85.13,80,80.66,598575,0
2009-05-07,81.48,81.9,75.66,76.88,978823,0
2009-05-08,77.5,78.35,75.27,77.35,645644,0
2009-05-11,76.5,77.65,74.65,76.55,313752,0
2009-05-12,77.14,77.42,72.87,74.89,692920,0
2009-05-13,73.77,73.83,71.3,72.52,798011,0
2009-05-14,72.15,77.42,72.15,75.37,870924,0
2009-05-15,75.19,77.35,74.5,74.86,601388,0
2009-05-18,75.72,77.51,73.99,77.32,504297,0
2009-05-19,77.39,79.03,76.39,78.1,746884,0
2009-05-20,78.5,78.96,74.75,75.17,722095,0
2009-05-21,74.96,77.12,74.34,75.35,379900,0
2009-05-22,75.85,76,73.79,74.54,223863,0
2009-05-26,73.33,80.08,73.33,79.16,605419,0
2009-05-27,79.89,83.64,79.4,80.79,701884,0
2009-05-28,81.93,82.03,78.66,80.07,442375,0
2009-05-29,80.54,80.54,77.8,79.19,634317,0
2009-06-01,80.54,84.83,80,84.56,672711,0
2009-06-02,83.96,87.27,83.32,86.61,554677,0
2009-06-03,85.68,88.28,85.2,87.02,499216,0
2009-06-04,89.06,89.24,87.32,88.9,450016,0
2009-06-05,87.01,89.55,85.11,85.43,790715,0
2009-06-08,84.51,84.83,82,83.06,1072388,0
2009-06-09,83.77,84.88,82,84.62,734199,0
2009-06-10,85.9,86.35,81.38,82.99,654538,0
2009-06-11,83.13,83.59,80.74,80.89,439025,0
2009-06-12,80.54,81.96,79.22,81.84,542096,0
2009-06-15,82.55,82.55,79.58,80.96,495089,0
2009-06-16,81.34,81.76,78.25,78.6,779425,0
2009-06-17,80.57,80.57,77.21,79.16,726046,0
2009-06-18,79.43,83.17,79.43,81.77,608180,0
2009-06-19,82.78,84.9,82.78,83.93,682100,0
2009-06-22,83.39,83.58,80.78,81.02,385927,0
2009-06-23,81.02,81.65,78.6,78.71,369722,0
2009-06-24,79.38,81.5,78.74,79.04,414335,0
2009-06-25,78.73,82,78.1,80.66,383065,0
2009-06-26,80.53,80.88,79.8,80.5,511465,0
2009-06-29,80.36,81,78.62,79.34,379892,0
2009-06-30,79.45,80.8,79.45,80,525342,0
2009-07-01,81.21,82.81,79.5,82.71,623817,0
2009-07-02,81.76,82.75,78.78,79.42,522986,0
2009-07-06,78.78,79.42,77.38,79.28,291290,0
2009-07-07,79.3,79.9,76.75,76.85,358600,0
2009-07-08,76.87,78.47,76.76,78.37,282406,0
2009-07-09,78.49,79.86,78.21,79.63,283662,0
2009-07-10,79.47,81.37,79.24,79.59,465238,0
2009-07-13,79.97,81.59,78.47,80.7,375205,0
2009-07-14,80.9,82.36,79.92,82.2,347777,0
2009-07-15,83.19,83.6,81.39,81.9,416760,0
2009-07-16,82.99,85.39,82.5,85.22,528307,0
2009-07-17,85.46,85.46,83.98,85.05,285901,0
2009-07-20,85.21,90,85.21,88.3,973989,0
2009-07-21,89.91,90.9,87.55,88.7,769545,0
2009-07-22,88.3,91.68,87.44,88.78,1479696,0
2009-07-23,86.85,93.35,83.64,91.71,1734618,0
2009-07-24,91,91.8,89.94,91.09,518872,0
2009-07-27,91.23,92,90,92,516731,0
2009-07-28,91.73,96.96,91.69,95.62,1104321,0
2009-07-29,95.29,97.21,93.79,94.29,930865,0
2009-07-30,94.76,95.9,93.81,94.02,463776,0
2009-07-31,94.05,95.39,93.45,93.83,296746,0
2009-08-03,94.86,95.64,93.41,95,509473,0
2009-08-04,94.96,97.15,94.86,96.88,443799,0
2009-08-05,96.73,97.04,95.97,96.6,250059,0
2009-08-06,96.31,96.85,92.55,93.26,622426,0
2009-08-07,93.74,94.5,91.57,93.7,643285,0
2009-08-10,93.23,93.76,92.3,93.63,296501,0
2009-08-11,93.39,93.88,91.8,92.37,346307,0
2009-08-12,90.71,92.53,89.59,91.11,450091,0
2009-08-13,91.13,91.34,89.6,90.74,417499,0
2009-08-14,90.75,90.91,86.8,87.95,638477,0
2009-08-17,86.72,86.72,83.15,86.56,459745,0
2009-08-18,86.44,86.94,84.98,86.26,360067,0
2009-08-19,85.31,87.25,84.6,86.26,487378,0
2009-08-20,86.41,89.8,86.2,88.45,485600,0
2009-08-21,89.25,89.7,88.33,88.67,254288,0
2009-08-24,89.49,89.49,86.81,87.05,362260,0
2009-08-25,87.14,87.98,85.71,86.05,260814,0
2009-08-26,85.85,86.94,85,85.1,400239,0
2009-08-27,85.83,85.84,83.65,85.06,355732,0
2009-08-28,85.47,85.99,84.16,85.06,202950,0
2009-08-31,84.47,85.39,83.57,83.88,233535,0
2009-09-01,83.51,85.1,80.86,81.22,643621,0
2009-09-02,80.88,82.24,80.15,81.6,402709,0
2009-09-03,82.16,84.51,81.13,84.5,553258,0
2009-09-04,84.68,86.08,84,85.82,519740,0
2009-09-08,86.14,88.62,85.6,87.42,562930,0
2009-09-09,87.17,88.33,86.43,88.18,339993,0
2009-09-10,88.16,89.85,87.63,88.85,357240,0
2009-09-11,89.24,89.47,87,87.59,467489,0
2009-09-14,87.12,88.3,86.81,87.98,286689,0
2009-09-15,88.38,89.68,87.52,89.43,250851,0
2009-09-16,90.01,91.56,89.3,89.77,391688,0
2009-09-17,90,91.4,89.46,91.01,306167,0
2009-09-18,91.49,95.18,90.91,93.67,679241,0
2009-09-21,92.84,93.39,91.64,92.78,260650,0
2009-09-22,93.16,93.49,92,92.92,282921,0
2009-09-23,93.36,94,92.14,92.14,522455,0
2009-09-24,92.98,93.53,91.57,92.8,365862,0
2009-09-25,92.94,92.94,91.51,91.69,252489,0
2009-09-28,92.03,92.99,91.7,92.65,167383,0
2009-09-29,92.6,98.66,92.6,96.37,1013249,0
2009-09-30,96.11,97.81,95.25,97.05,707642,0
2009-10-01,96.75,97.11,93.07,93.25,949572,0
2009-10-02,92.07,93.35,90.79,91.97,407891,0
2009-10-05,92.52,94.1,91.79,92.46,331024,0
2009-10-06,92.83,93.62,91.46,91.74,507418,0
2009-10-07,91.99,93.2,90.57,91.4,354553,0
2009-10-08,92.1,92.79,91.18,91.71,307024,0
2009-10-09,91.85,92.27,91.11,91.78,187639,0
2009-10-12,91.97,92.2,90.35,90.74,347393,0
2009-10-13,90.69,92.2,89.41,91.72,434792,0
2009-10-14,92.68,93,91.36,92.25,375699,0
2009-10-15,91.99,92.48,90.33,91.03,573475,0
2009-10-16,90.74,91.18,89.55,90.53,588859,0
2009-10-19,90.88,91.76,90,91.45,490507,0
2009-10-20,91.54,91.67,88.54,89.14,749161,0
2009-10-21,89,89.02,85.06,85.48,1148225,0
2009-10-22,82.82,90.33,82.58,89.52,2886549,0
2009-10-23,87.1,88.74,81.72,82.35,2544277,0
2009-10-26,82.68,84,81.13,81.57,826898,0
2009-10-27,81.58,82.08,79.02,79.74,913130,0
2009-10-28,80.09,81.76,79.61,80.24,814584,0
2009-10-29,80.93,81.89,80.47,81.79,501163,0
2009-10-30,81.74,83.7,81.48,81.49,907212,0
2009-11-02,81.64,83.56,81.06,82.68,636539,0
2009-11-03,82.51,83.2,81.88,82.72,500204,0
2009-11-04,83.88,83.88,82.24,82.41,699988,0
2009-11-05,83.02,85.86,82.98,85.86,714649,0
2009-11-06,84.95,86.72,84.7,86.45,500117,0
2009-11-09,86.97,88.35,86.37,88.26,458502,0
2009-11-10,88.17,90,88.09,89.88,814276,0
2009-11-11,89.94,90.9,89.3,90.09,612092,0
2009-11-12,89.81,90.45,86.85,87.55,675683,0
2009-11-13,87.77,89.16,87.7,88.86,514023,0
2009-11-16,89.67,90.02,88.72,89.6,455774,0
2009-11-17,89.62,89.62,88.58,88.96,294714,0
2009-11-18,89.08,89.08,87.12,87.59,461324,0
2009-11-19,86.88,87.1,84.8,85.47,529802,0
2009-11-20,85,85.74,83.72,83.88,468877,0
2009-11-23,84.51,86.07,84.51,85.14,336297,0
2009-11-24,85,85.23,83.62,83.99,267502,0
2009-11-25,84.05,84.62,83.62,84.45,245033,0
2009-11-27,83.02,84.46,82.99,83.33,145736,0
2009-11-30,83.09,84.16,82.42,83.45,295060,0
2009-12-01,83.98,85.3,83.65,84.61,344934,0
2009-12-02,84.78,85.84,84.64,85.5,314242,0
2009-12-03,85.42,85.95,83.11,83.21,311202,0
2009-12-04,84.23,85.6,82.67,84.82,259526,0
2009-12-07,86.18,86.18,83.25,83.88,146014,0
2009-12-08,83.21,84.41,81.85,83.89,173394,0
2009-12-09,83.56,85.42,83.1,85.16,536891,0
2009-12-10,85.74,86.74,85.12,86.09,357156,0
2009-12-11,86.72,87.65,86.47,87.31,246616,0
2009-12-14,87.99,89.87,87.57,89.87,354913,0
2009-12-15,89.73,90.48,88.81,89.87,361059,0
2009-12-16,90.46,90.46,88.62,88.86,237921,0
2009-12-17,88.47,89.99,88.15,89.17,331222,0
2009-12-18,90,90.17,88.58,89.49,362732,0
2009-12-21,89.65,90.2,89.31,89.71,327172,0
2009-12-22,89.89,91.4,89.89,90.85,263513,0
2009-12-23,90.75,91,89.67,90.18,170206,0
2009-12-24,90.18,90.34,89.91,90.34,33019,0
2009-12-28,90.35,91.13,89.05,91.03,264265,0
2009-12-29,91.02,92,90.64,91.29,158020,0
2009-12-30,91.29,91.56,89.21,89.98,219578,0
2009-12-31,90.19,90.34,87.92,88.16,313248,0
2010-01-04,89.6,89.6,87.18,87.84,313807,0
2010-01-05,87.52,90,87.11,89.02,510940,0
2010-01-06,88.59,89.6,86.6,87.32,282888,0
2010-01-07,87.34,88.11,86,86.43,422430,0
2010-01-08,90.57,92.73,90,91.89,1196319,0
2010-01-11,93.86,98,92.5,96.77,1407312,0
2010-01-12,96.52,96.68,94.82,95.42,547997,0
2010-01-13,95.27,95.96,94.25,95.64,367278,0
2010-01-14,97.23,99.71,96.86,99.42,878417,0
2010-01-15,99.56,99.58,96.83,98.06,594939,0
2010-01-19,98,99.97,97.54,99.5,444952,0
2010-01-20,98.61,99.8,97.38,97.85,448326,0
2010-01-21,97.95,102.9,97.95,100.06,919633,0
2010-01-22,100.02,100.79,97.64,97.77,293533,0
2010-01-25,98.23,98.47,95.39,95.85,375887,0
2010-01-26,95.53,98.73,95.53,97.5,410244,0
2010-01-27,97.63,98.98,96.13,98.44,381241,0
2010-01-28,98.78,99.64,96.63,98.62,494196,0
2010-01-29,99.01,99.65,96.44,96.46,254477,0
2010-02-01,96.89,100.41,96.86,100.38,434268,0
2010-02-02,100.38,101.4,99.32,100.85,483764,0
2010-02-03,100.65,101.13,100.01,100.38,223018,0
2010-02-04,100,100,97.9,98.51,570696,0
2010-02-05,98.11,98.68,93.81,95.2,793178,0
2010-02-08,95.55,100.86,95.17,99.92,969965,0
2010-02-09,100.54,100.88,99.17,100.65,551784,0
2010-02-10,100.74,101.81,99.45,99.51,390948,0
2010-02-11,99.5,101.48,98.39,101.12,954205,0
2010-02-12,98.63,105.13,98,104.87,2192830,0
2010-02-16,105.72,106.49,103.17,103.79,604466,0
2010-02-17,103.8,104.7,103.49,104.46,362785,0
2010-02-18,104.1,105,103.55,103.98,285158,0
2010-02-19,103.56,105.46,103.56,104.99,330224,0
2010-02-22,105,105,103,103.93,363189,0
2010-02-23,103.94,104.6,102.88,103.64,307441,0
2010-02-24,103.68,105.29,103.54,104.84,249339,0
2010-02-25,103.69,104.36,102.93,103.82,217290,0
2010-02-26,104.1,105.72,103.5,104.71,309463,0
2010-03-01,105.53,108.5,105.33,107.93,689847,0
2010-03-02,108.41,110.22,107.88,110.12,818260,0
2010-03-03,110.15,111.75,109.4,110.08,424739,0
2010-03-04,110.29,110.29,108.86,109.03,316981,0
2010-03-05,109.16,111.55,109.07,110.63,328449,0
2010-03-08,110.87,112.55,110.72,111.5,362681,0
2010-03-09,111.5,113.22,110.9,112.01,413933,0
2010-03-10,112.25,112.51,110.71,112.32,272921,0
2010-03-11,111.46,113.17,111.31,112.96,235495,0
2010-03-12,113.54,115.64,113,114.98,500705,0
2010-03-15,114.09,115.63,112.93,114.18,299910,0
2010-03-16,114.13,115.27,114,114.71,391557,0
2010-03-17,115.11,115.53,114.3,115.02,333795,0
2010-03-18,115.27,115.51,113.86,114.17,327829,0
2010-03-19,114.33,115.36,113.36,113.63,321052,0
2010-03-22,113.02,114.5,110.71,114.44,332505,0
2010-03-23,114.76,115.61,114.25,115.27,275535,0
2010-03-24,115.07,115.5,114.19,114.35,194830,0
2010-03-25,114.65,117.11,114.05,114.98,495560,0
2010-03-26,115.43,115.89,113.7,114.02,247267,0
2010-03-29,114.62,115,114.04,114.6,143620,0
2010-03-30,115.01,116.47,113.62,114.48,270170,0
2010-03-31,114.15,114.91,112.53,112.67,314833,0
2010-04-01,113.27,115.12,113,114.48,229548,0
2010-04-05,115.12,119.82,114.87,119.3,705502,0
2010-04-06,119.59,122.62,118.7,122.17,835471,0
2010-04-07,122.88,124.56,121.46,122.47,650436,0
2010-04-08,122.32,123.2,121.25,122.73,257600,0
2010-04-09,123.31,123.43,120.78,122.52,527936,0
2010-04-12,123.22,124.74,122.72,123.21,270075,0
2010-04-13,123.24,125.99,123.22,125.54,448493,0
2010-04-14,127.04,127.15,125.01,125.97,314047,0
2010-04-15,126.13,127.2,124.71,125.08,226202,0
2010-04-16,125.01,125.4,122.86,124.05,300453,0
2010-04-19,123.78,124.95,120.25,123.43,411439,0
2010-04-20,124.12,125.23,122,124.08,546654,0
2010-04-21,123.79,126.75,123.56,126.75,996321,0
2010-04-22,136.27,145.11,133.01,144.72,2786983,0
2010-04-23,145,145,140.77,142.98,1001482,0
2010-04-26,142.95,145.39,141.83,141.98,509558,0
2010-04-27,141.87,143.5,139,139.04,637697,0
2010-04-28,141.95,141.95,134.74,135.27,882419,0
2010-04-29,136,140.23,136,139.13,658244,0
2010-04-30,139.69,142.84,134.87,134.91,516074,0
2010-05-03,135.27,139.79,134.91,138.9,719906,0
2010-05-04,137.55,138.31,133,133.39,736987,0
2010-05-05,131.33,137.15,128.02,135,730002,0
2010-05-06,134.98,137.02,124,131.52,987713,0
2010-05-07,130.39,133.35,126.36,128.83,938637,0
2010-05-10,134.99,137.6,134.13,136.92,555692,0
2010-05-11,136.07,141.24,135.75,138.06,603529,0
2010-05-12,139.5,142.78,139.26,142.37,529826,0
2010-05-13,143.9,148.87,141.19,141.85,1064561,0
2010-05-14,141.42,141.99,136.08,138.61,667156,0
2010-05-17,139.21,140.87,134.34,139.03,502439,0
2010-05-18,140.25,144.49,137.39,139.66,704766,0
2010-05-19,138.08,140.79,135.91,138.91,684573,0
2010-05-20,134,137.04,132.77,133.84,703633,0
2010-05-21,131.6,137.43,129.07,135.77,771414,0
2010-05-24,136.77,140.94,135.78,137.48,561672,0
2010-05-25,136,136.74,130.04,136.28,672806,0
2010-05-26,139.29,142.4,137.47,138.09,661368,0
2010-05-27,140.77,143.99,139.6,143.99,676355,0
2010-05-28,144.8,146,142.05,142.28,510648,0
2010-06-01,141.35,143.71,140.26,141.25,569334,0
2010-06-02,142.36,147.68,140.4,147.61,778374,0
2010-06-03,148.45,152.79,147.79,148.9,1198497,0
2010-06-04,147.04,149.98,143.35,143.81,1035369,0
2010-06-07,146.25,146.25,138.59,139.07,768738,0
2010-06-08,139.72,142.21,135.36,142.03,981236,0
2010-06-09,143.59,146.97,142.58,143.37,683499,0
2010-06-10,145.99,146.5,142.48,146.14,642931,0
2010-06-11,144.88,149.5,144.02,149.48,753027,0
2010-06-14,151.63,153.7,148.35,148.77,787233,0
2010-06-15,150.74,154.25,148.76,152.92,872795,0
2010-06-16,153.28,155.42,152,152.52,618711,0
2010-06-17,153.84,153.99,149.6,151.85,658138,0
2010-06-18,153.14,153.45,150.73,152.74,494308,0
2010-06-21,154.5,155,150.4,151.59,580136,0
2010-06-22,152.2,152.84,145,145.15,775328,0
2010-06-23,144.44,148.71,144.31,147.3,779138,0
2010-06-24,147.67,147.67,144.32,144.76,560949,0
2010-06-25,145.53,148.89,142.95,146.84,593497,0
2010-06-28,147.12,148.67,145.75,145.96,328832,0
2010-06-29,144,144,137.37,138.44,946153,0
2010-06-30,138.5,141.3,136.57,136.81,622528,0
2010-07-01,136.15,139.59,133.6,138.67,869299,0
2010-07-02,138.65,140.53,136.4,137.24,362553,0
2010-07-06,138.8,142.13,134.56,135.26,641102,0
2010-07-07,135.82,138.6,133.4,138.45,906758,0
2010-07-08,139.55,141.23,137.5,139.57,599069,0
2010-07-09,139.98,141.3,138.7,140.41,455739,0
2010-07-12,139.42,141.15,137.32,139.93,396405,0
2010-07-13,140.35,143.94,140.3,142.76,596408,0
2010-07-14,142.62,144.97,141.69,143.72,482112,0
2010-07-15,144.17,144.17,139.88,142.46,482952,0
2010-07-16,141.91,142.21,136.62,136.82,1032336,0
2010-07-19,136.17,137.79,128.53,130.24,1571249,0
2010-07-20,128.45,134.3,127.3,133.97,1181906,0
2010-07-21,135.75,135.75,129.48,129.6,942115,0
2010-07-22,131.49,133.53,130.43,133.16,1205541,0
2010-07-23,137.01,145.99,137,145.5,3136553,0
2010-07-26,145.6,148.63,144.06,148.57,939833,0
2010-07-27,149.67,150,146.67,148.28,903865,0
2010-07-28,147.68,148.46,146.27,147.94,746641,0
2010-07-29,148.89,149.48,144.1,146.01,704462,0
2010-07-30,144,147.92,143.31,147.9,516722,0
2010-08-02,150.06,150.98,148.99,150.51,629889,0
2010-08-03,150.29,152.56,147.5,151.24,717861,0
2010-08-04,150.94,154.43,150.73,152.54,763758,0
2010-08-05,151.21,152.48,149.5,150.93,494687,0
2010-08-06,148.29,152,148.19,151.6,432607,0
2010-08-09,152.1,152.88,150.06,151.34,417858,0
2010-08-10,150.03,152.08,149,150.03,444287,0
2010-08-11,147.01,147.92,145.2,146.32,495077,0
2010-08-12,144.31,147.3,143.02,146.23,361888,0
2010-08-13,146.16,146.16,142.3,142.63,507630,0
2010-08-16,142.27,146.06,141.01,144.97,395013,0
2010-08-17,146.64,149.71,145.36,147.87,483472,0
2010-08-18,147.71,150.68,146.69,149.42,446760,0
2010-08-19,149.01,150.51,147.09,147.92,367480,0
2010-08-20,147.11,149.91,146.52,149.84,342146,0
2010-08-23,150.92,152.3,149.25,149.56,469270,0
2010-08-24,147.22,148.87,144.79,145.69,573970,0
2010-08-25,144.4,147.89,142.82,147.61,510462,0
2010-08-26,148.43,151.34,147.17,148.48,551636,0
2010-08-27,150.35,153.13,147.06,153.03,578276,0
2010-08-30,153.68,153.87,148.84,148.84,532263,0
2010-08-31,148.39,151.85,148.2,150.83,445149,0
2010-09-01,152.88,159.54,151.63,159.41,1573304,0
2010-09-02,161.49,164.19,159.98,164.19,1117426,0
2010-09-03,165.88,166.51,162.29,163.51,705272,0
2010-09-07,163.21,164.99,161.13,164.78,608678,0
2010-09-08,165.67,167.04,164.41,166.05,538551,0
2010-09-09,165.05,166.29,162.09,162.82,625276,0
2010-09-10,163.51,167.28,162.24,166.01,589047,0
2010-09-13,167.5,169.18,167,168.37,689391,0
2010-09-14,167.69,170,166.45,168.52,785167,0
2010-09-15,167.71,169.8,167.17,169.66,477277,0
2010-09-16,168.53,169.61,165.01,167.03,828232,0
2010-09-17,167.68,168.72,165.5,168.31,460146,0
2010-09-20,168.66,170.95,167.04,170.13,507399,0
2010-09-21,170.54,171.46,167.85,168.31,457673,0
2010-09-22,167.59,169.17,165.18,165.74,461717,0
2010-09-23,164.66,168.25,164.19,166.66,483708,0
2010-09-24,169,173.19,168.8,173.19,848529,0
2010-09-27,173.58,176.41,172.83,175.83,662564,0
2010-09-28,176.4,176.99,172.06,176.67,787424,0
2010-09-29,175.94,177.18,175.2,176.03,677182,0
2010-09-30,177.11,177.69,172,172,695737,0
2010-10-01,173.8,175,172.26,174.5,671527,0
2010-10-04,173.77,174.72,171.24,172.96,565222,0
2010-10-05,174.37,179.5,174.37,178.98,734586,0
2010-10-06,177.2,178.24,173.55,174.82,984767,0
2010-10-07,176.01,177.5,174.38,177.01,641736,0
2010-10-08,176.65,177.79,174.84,176.56,514894,0
2010-10-11,176.56,180.55,176.29,178.6,544551,0
2010-10-12,178.36,181.4,176.5,180.91,585940,0
2010-10-13,181.91,182.96,180.05,180.98,737452,0
2010-10-14,180.65,181.33,179.41,181.27,374691,0
2010-10-15,182.47,182.67,179.21,181.87,612037,0
2010-10-18,182.96,184.47,182.18,183.69,585336,0
2010-10-19,181.56,183.98,180.18,181.86,690222,0
2010-10-20,182.76,182.99,180.46,180.75,738771,0
2010-10-21,181.72,182.99,178.09,179.25,1231097,0
2010-10-22,188.98,207.94,188.5,205.77,4024350,0
2010-10-25,207,208.37,203.52,205.65,1442651,0
2010-10-26,205,215.38,204.6,212.86,1652816,0
2010-10-27,210.7,212.35,209.11,212.3,814921,0
2010-10-28,213.78,213.8,207.55,210.42,632979,0
2010-10-29,209.82,211.98,208.76,210.21,373217,0
2010-11-01,211.89,213.25,209,211.08,444717,0
2010-11-02,212.5,215.21,211.13,215.21,576669,0
2010-11-03,215.68,219.32,215.09,219.32,815929,0
2010-11-04,221.24,223.32,220.03,222.86,843478,0
2010-11-05,223,232.33,222.5,230.56,1376334,0
2010-11-08,228.98,232,227.43,229.9,707757,0
2010-11-09,231.44,231.5,225.2,227.34,874592,0
2010-11-10,227.31,236.55,225.35,236.55,1154713,0
2010-11-11,234.97,240.78,234.36,237.76,1132460,0
2010-11-12,236.51,239.88,230.7,234.02,994298,0
2010-11-15,236.14,236.65,230.02,230.37,704926,0
2010-11-16,229.58,232.95,223.01,225.09,936042,0
2010-11-17,225,231.8,224.5,230.96,650409,0
2010-11-18,230.69,231.99,226.8,227.64,1097853,0
2010-11-19,229.94,232.96,228.12,232.27,733645,0
2010-11-22,232.04,243.98,231.09,242.92,1332094,0
2010-11-23,240.74,244.1,238.66,243.9,892030,0
2010-11-24,248.02,250.51,247.22,250.19,957124,0
2010-11-26,248.64,256.49,248.41,255.65,750239,0
2010-11-29,254.74,257.79,250.13,257.01,970645,0
2010-11-30,256.14,262.77,255.36,258.49,2382519,0
2010-12-01,261.54,262,255,258.82,1267255,0
2010-12-02,258.33,258.75,249.18,250.96,1657016,0
2010-12-03,244.14,247.38,231,235.95,3966202,0
2010-12-06,235.28,242.22,233.42,241.06,1457746,0
2010-12-07,245.97,245.97,239.04,241.54,1014277,0
2010-12-08,242.39,242.79,234.25,236.17,828595,0
2010-12-09,238.75,238.89,232.02,235.63,818363,0
2010-12-10,236.46,239,234.39,238.22,489272,0
2010-12-13,239.67,239.75,225.73,226.11,1210222,0
2010-12-14,225.56,230.6,221.41,227.9,1316830,0
2010-12-15,227.71,234.85,225.5,226.79,1096335,0
2010-12-16,229.57,235.64,229.23,234.77,1029867,0
2010-12-17,236.18,239.95,233.23,238.02,1007516,0
2010-12-20,239.85,240.4,233.5,236.1,685018,0
2010-12-21,236.77,237.7,232.68,234.36,645726,0
2010-12-22,234.17,234.61,231.3,231.78,541290,0
2010-12-23,231.7,233.96,227.36,228.29,520624,0
2010-12-27,223.5,225.46,219.37,222.73,1154742,0
2010-12-28,222.72,224.99,219.03,220.04,921310,0
2010-12-29,220.7,223.52,219.41,221.06,554323,0
2010-12-30,220.14,221.98,217.05,217.77,520947,0
2010-12-31,214.71,215.81,212.58,212.66,587692,0
2011-01-03,215.26,224.84,214.16,223.63,1216927,0
2011-01-04,222.61,228.47,216.96,222.37,1324709,0
2011-01-05,221.47,224.17,220.03,221,530578,0
2011-01-06,227.21,229.8,225.43,226.5,1048257,0
2011-01-07,227.94,227.94,220,224.26,563256,0
2011-01-10,223.4,224.94,219.04,223.67,490623,0
2011-01-11,226.15,227.36,218.56,220.79,1039618,0
2011-01-12,222.83,223.3,217,217.67,772567,0
2011-01-13,220.01,229.74,219.05,229.64,1421733,0
2011-01-14,229.49,234.91,228.22,234.89,1150214,0
2011-01-18,235.96,237.12,230.11,232.7,581834,0
2011-01-19,232.45,233.3,228,229.33,632923,0
2011-01-20,227.34,227.63,222.01,223.04,657674,0
2011-01-21,225.5,225.55,221.7,223.61,499761,0
2011-01-24,224.83,224.85,217.36,220.46,515129,0
2011-01-25,220,222,217.81,221.99,380069,0
2011-01-26,217.53,219.28,213.06,217.74,834519,0
2011-01-27,218.08,227.49,216.06,225.52,797356,0
2011-01-28,226.91,227.98,217.14,219.43,567342,0
2011-01-31,221.14,224.45,218.09,218.92,481986,0
2011-02-01,219.94,223.81,217.2,221.9,602541,0
2011-02-02,221.62,229.25,220.1,228.9,689651,0
2011-02-03,228.35,240,228.35,239.22,1119866,0
2011-02-04,240.99,251.69,239.55,246.31,1648501,0
2011-02-07,248.27,251.75,245.11,247.55,913367,0
2011-02-08,244.5,248.69,243.3,247.26,886578,0
2011-02-09,247.1,256.9,247.02,252.51,1152951,0
2011-02-10,253.45,258.42,252.28,256.63,2078453,0
2011-02-11,248.91,274.85,243.36,268.73,6532662,0
2011-02-14,269.42,275,265.9,272.95,1430619,0
2011-02-15,270.8,273.27,264.4,265.58,1228383,0
2011-02-16,267.51,270.51,262.45,264.01,1333829,0
2011-02-18,265.73,266.81,258.78,260.15,1149003,0
2011-02-22,257.5,259.55,251.17,251.9,893148,0
2011-02-23,251.38,251.88,235,244.19,1648623,0
2011-02-24,242.5,246.98,238.14,245.3,1015048,0
2011-02-25,247.22,255,246.29,248.36,836084,0
2011-02-28,250.84,252.73,243.64,245,710817,0
2011-03-01,243,244.44,238.67,241.15,673416,0
2011-03-02,242.16,243.38,234.48,242.82,1008231,0
2011-03-03,246.11,250.95,246,246.85,774428,0
2011-03-04,247.6,255.94,247,255,1191932,0
2011-03-07,255.48,258.64,246.66,252.56,1080506,0
2011-03-08,245.42,252.55,242.19,249.67,1014435,0
2011-03-09,248.7,253.09,245.1,251.41,686481,0
2011-03-10,247.35,256.27,244,253.22,1232773,0
2011-03-11,251.55,255.66,248.33,252.76,687611,0
2011-03-14,251.06,256.85,248.6,255.25,759629,0
2011-03-15,249.85,259.99,249,258,1125183,0
2011-03-16,258.84,264.1,255.4,258.22,1284471,0
2011-03-17,263,263,251.02,251.66,1003792,0
2011-03-18,256,256.02,243.71,246.81,1065558,0
2011-03-21,250,250.78,245.04,247.5,668169,0
2011-03-22,248.44,250,243.09,243.89,932645,0
2011-03-23,244.32,247.46,240.09,246.98,713508,0
2011-03-24,249.21,251,245.45,250.98,791772,0
2011-03-25,251.82,259,250.01,256.74,882524,0
2011-03-28,258.27,263.53,254.05,257.96,1012404,0
2011-03-29,256.99,266.54,256.21,266.12,1167644,0
2011-03-30,271.52,272.95,266.55,272.2,1198931,0
2011-03-31,270.3,273.92,268.32,272.37,642163,0
2011-04-01,273.26,278,271,274,1073909,0
2011-04-04,275.92,277.77,270.21,273.91,662543,0
2011-04-05,272.14,280.58,271.03,278.02,918644,0
2011-04-06,280.04,282,272.07,275.76,846015,0
2011-04-07,273,277.88,272.16,274.7,565970,0
2011-04-08,275.97,277.18,267.31,269.24,880496,0
2011-04-11,268.6,271.59,265,268.41,475024,0
2011-04-12,265.88,277.15,265.07,274.3,1151565,0
2011-04-13,277.72,282.76,275.12,281.31,1113853,0
2011-04-14,280.11,285.97,278.55,282.91,936219,0
2011-04-15,283.99,285.45,280.5,285.13,910673,0
2011-04-18,282.06,285.08,279,283.37,787565,0
2011-04-19,283.31,285.95,279.27,279.85,861718,0
2011-04-20,283.49,289.35,280.45,288.1,2221976,0
2011-04-21,282.31,283,270.81,277.3,3514419,0
2011-04-25,275,276.91,271.39,272.65,938804,0
2011-04-26,273,273.88,264.01,264.94,1161762,0
2011-04-27,265.6,268.9,263,263,8272083,0
2011-04-28,261.9,267.87,260.12,265.64,1111163,0
2011-04-29,265.66,268,264.29,266.79,663752,0
2011-05-02,268.78,270,264.05,267.08,761861,0
2011-05-03,266,267.76,257.79,260.41,914119,0
2011-05-04,257.1,261.4,249.58,260.53,1392964,0
2011-05-05,258.59,269.08,257.39,265.77,1076385,0
2011-05-06,270.23,272.46,266.51,268.1,851353,0
2011-05-09,268.1,268.82,264.04,266.41,651080,0
2011-05-10,266.35,269.98,266.28,269.85,506025,0
2011-05-11,270,275.9,269,274.3,1163524,0
2011-05-12,272.07,278.91,271.33,275.88,923317,0
2011-05-13,276.16,281.98,275.9,280.4,1024883,0
2011-05-16,277.5,279.88,272.12,272.69,806723,0
2011-05-17,271,275.11,268.25,274.51,790964,0
2011-05-18,275.17,280.03,274.38,278.75,513769,0
2011-05-19,280.8,282.61,277.54,281.12,538907,0
2011-05-20,279.99,281.17,276.04,279.89,677544,0
2011-05-23,277.52,285.25,275.51,283.33,916407,0
2011-05-24,284.24,284.43,279.32,280.57,545469,0
2011-05-25,280.3,285.98,279,284.11,574808,0
2011-05-26,284.8,291.21,282.22,290.88,1035443,0
2011-05-27,291.02,293.99,288.25,292.94,765021,0
2011-05-31,294.53,295.99,287.23,289.07,775291,0
2011-06-01,288.5,291.4,285,285.56,591513,0
2011-06-02,287.13,288.69,282.08,285.79,826101,0
2011-06-03,281.95,291.89,281.02,286.51,1024766,0
2011-06-06,285.01,290.19,280.26,280.74,673884,0
2011-06-07,281.99,284.87,280.24,281.3,405997,0
2011-06-08,279.82,283.92,276.12,277.11,655280,0
2011-06-09,276.9,279.06,273.62,277.87,446422,0
2011-06-10,277.31,279.02,271.3,271.87,766812,0
2011-06-13,271.49,275.64,268.09,270.9,627079,0
2011-06-14,273.81,277.94,272.45,276.77,530745,0
2011-06-15,274.75,278.78,273.07,277.3,669097,0
2011-06-16,277.3,277.3,269.42,271.81,789064,0
2011-06-17,274,275.44,268.87,268.97,940550,0
2011-06-20,268,277.25,267.43,276.05,629213,0
2011-06-21,277.16,285.9,277.04,285.25,838617,0
2011-06-22,285.12,289.82,284.42,284.46,546132,0
2011-06-23,281.65,291.55,280.8,290.78,1016308,0
2011-06-24,292.38,297,290.51,293.25,1088090,0
2011-06-27,293.26,302.72,291.08,301.46,1177535,0
2011-06-28,302.5,305.3,300.33,304.72,825799,0
2011-06-29,306.5,308.93,303.19,304.46,661307,0
2011-06-30,305.24,308.55,304.25,308.19,606198,0
2011-07-01,307.24,316.85,305.88,315.72,827001,0
2011-07-05,315.98,322.63,314.28,321.45,881900,0
2011-07-06,320.88,325.76,319.56,324.94,866176,0
2011-07-07,326.66,329.8,323.94,328.49,913053,0
2011-07-08,324.53,328.17,321.7,325.3,1025035,0
2011-07-11,321.7,326.46,318.38,320.69,788935,0
2011-07-12,320.46,323.5,318.54,319.71,644166,0
2011-07-13,322.5,328.28,321.33,325.18,931703,0
2011-07-14,327.44,329.69,320.31,324.63,830349,0
2011-07-15,325.06,326.18,320.12,324.6,834250,0
2011-07-18,324.78,328.36,322.62,327.99,764564,0
2011-07-19,330.2,333.71,325.3,333.71,1473608,0
2011-07-20,324.75,332,323.67,330.02,1873346,0
2011-07-21,330.5,332.43,325.76,328.22,821452,0
2011-07-22,329.66,336.71,328.09,335.52,1020742,0
2011-07-25,332.79,337.32,332,334.46,540840,0
2011-07-26,333.44,336.88,330.75,331.4,466147,0
2011-07-27,329.18,329.79,321.8,322.74,828079,0
2011-07-28,323,329,323,324.16,525510,0
2011-07-29,320.88,327.57,317.85,324.58,784300,0
2011-08-01,328.97,329.99,323.09,327.55,513464,0
2011-08-02,325.62,330.59,320.29,320.65,607274,0
2011-08-03,321.01,327,313.08,325.58,1070449,0
2011-08-04,322.99,325.88,311.4,311.4,1263821,0
2011-08-05,314.34,317.81,301.11,311.52,1240751,0
2011-08-08,302.75,305.21,291.2,291.7,1410661,0
2011-08-09,294.02,304,287.52,302.56,1451292,0
2011-08-10,298.61,309.2,295,299.76,1401451,0
2011-08-11,303.95,318.66,303.25,316.28,1199381,0
2011-08-12,319.04,320.97,314.63,317.7,643734,0
2011-08-15,319.06,321.58,314.02,319.68,396997,0
2011-08-16,317.62,318.83,312.27,315.89,531721,0
2011-08-17,317.05,317.87,305.51,309.44,698834,0
2011-08-18,301,301.94,279,284.5,1890879,0
2011-08-19,281.6,292.43,277,279.37,1762199,0
2011-08-22,284.05,286.6,271.53,273.2,1563871,0
2011-08-23,275.49,295.6,275.49,294.56,1476142,0
2011-08-24,294.95,299.98,290.02,296.46,1166317,0
2011-08-25,298.36,299.99,288.2,289.24,686120,0
2011-08-26,288.96,300.79,285,298.88,894237,0
2011-08-29,301.5,307.57,300.75,305.25,731328,0
2011-08-30,304.3,313.17,302.65,311.21,746617,0
2011-08-31,313.66,318,310.23,313.37,892488,0
2011-09-01,314.03,316,308.05,309.17,538773,0
2011-09-02,302.43,309.93,300.57,305.5,477267,0
2011-09-06,298.97,310.98,297.7,310.43,850801,0
2011-09-07,313.9,313.9,307.1,308.69,774717,0
2011-09-08,307.38,315.85,306.34,311.34,761551,0
2011-09-09,308.05,309.6,300.53,305.17,923505,0
2011-09-12,301.81,309.44,300.82,307.75,697102,0
2011-09-13,306.31,312.18,306.31,311.41,592233,0
2011-09-14,312.98,319.66,308.9,315.91,955970,0
2011-09-15,318,319,312.25,316.15,667737,0
2011-09-16,317.66,318.19,314.02,318.06,567013,0
2011-09-19,314.2,338.32,314.2,336.14,1570981,0
2011-09-20,336.65,346.78,332,333.19,2035753,0
2011-09-21,330.88,343.48,329.34,333.25,2013952,0
2011-09-22,325.06,334.74,320.75,325.94,1762351,0
2011-09-23,322.79,323.83,313.58,320.5,1244551,0
2011-09-26,324.74,329.97,310,329.44,1047297,0
2011-09-27,334.48,334.48,319.53,320.61,941445,0
2011-09-28,322.47,328.35,318,319.06,783388,0
2011-09-29,323.82,324.65,303.34,313.14,1190835,0
2011-09-30,308.09,312.94,301.8,302.95,860357,0
2011-10-03,300.81,306.6,291.48,292.7,969576,0
2011-10-04,290,302.96,285.39,301.09,1365713,0
2011-10-05,300.92,302.36,292,300.79,1039712,0
2011-10-06,292.75,301.22,289.08,298.99,1550889,0
2011-10-07,296.98,298.56,290.54,294.59,994954,0
2011-10-10,298.77,311.84,298.5,307.85,741547,0
2011-10-11,305.02,315,305.01,309.95,682752,0
2011-10-12,313.47,318.05,311,314,828576,0
2011-10-13,311.36,318.98,311.36,317.31,688316,0
2011-10-14,320,321.66,314.72,320.8,698925,0
2011-10-17,319.6,324.33,317.09,319.79,613893,0
2011-10-18,320.5,321.06,310.28,319.85,584730,0
2011-10-19,319.5,319.99,309.17,310.27,758259,0
2011-10-20,308.97,312.29,306.06,307.91,1235759,0
2011-10-21,320.07,333.5,318.41,333.49,2661367,0
2011-10-24,334,342.98,332.4,342.49,1117296,0
2011-10-25,339.59,343,334.03,334.18,878781,0
2011-10-26,338.96,339.5,330.02,332.85,747089,0
2011-10-27,341.05,345.92,335.02,343.52,747745,0
2011-10-28,341.32,344.98,338.33,341.4,496830,0
2011-10-31,336.53,347.94,336.05,336.12,1015138,0
2011-11-01,326.64,334.27,324,328.18,882860,0
2011-11-02,332.99,332.99,324.93,329.62,562499,0
2011-11-03,333.99,338.66,329.06,337.5,869284,0
2011-11-04,334.31,339.94,334.31,338.97,494006,0
2011-11-07,338.87,341.61,336.09,339.16,419831,0
2011-11-08,341,342.74,335,339.87,443759,0
2011-11-09,333.01,338.07,331.68,332.84,474865,0
2011-11-10,336.92,336.95,324.53,325.88,751092,0
2011-11-11,329.82,333.16,325.28,332.02,507729,0
2011-11-14,330.75,334.34,326.33,327.03,464550,0
2011-11-15,326,329.11,322.51,327.46,496532,0
2011-11-16,324.86,326.95,315.01,316.67,791871,0
2011-11-17,316.71,319.64,310,313.61,710195,0
2011-11-18,314.3,315.9,308.26,311.06,506065,0
2011-11-21,306.41,308.48,302.68,305.58,497968,0
2011-11-22,304.19,312.22,304.19,308.38,525375,0
2011-11-23,306.67,308.75,300.45,300.45,459476,0
2011-11-25,300,304.89,300,300.75,219822,0
2011-11-28,309.5,313.38,307.25,309.55,474217,0
2011-11-29,310.02,313.82,309.31,312.97,395058,0
2011-11-30,320.21,321.7,316.27,321.56,709149,0
2011-12-01,318.5,324.09,315.93,323.04,581509,0
2011-12-02,324.98,333.33,323.81,330.49,786681,0
2011-12-05,334.15,338.68,333.03,336.21,817699,0
2011-12-06,334,334.83,329.26,331.43,455300,0
2011-12-07,330.15,338.1,328.15,336.75,597376,0
2011-12-08,334.91,339.23,333.54,334.74,587435,0
2011-12-09,333.74,339.98,332.91,338.6,478254,0
2011-12-12,335.38,341.28,334.35,340.22,529679,0
2011-12-13,340,340.11,328.5,329.51,678830,0
2011-12-14,327.7,329.93,319.21,321.11,599671,0
2011-12-15,324.48,324.5,316.74,318.52,505441,0
2011-12-16,319.7,321.94,316.8,318.4,553934,0
2011-12-19,320.68,321.51,317.19,317.77,363211,0
2011-12-20,322.2,332,321.47,331.72,513962,0
2011-12-21,331.6,334.6,330.09,334.06,334978,0
2011-12-22,334.98,336.15,329.8,331.25,245479,0
2011-12-23,332.68,335.32,331.4,335.32,200518,0
2011-12-27,335,339.94,333.12,339,272575,0
2011-12-28,338.64,340.5,336.67,340.14,396565,0
2011-12-29,340,342,338.66,340.77,292674,0
2011-12-30,341.2,341.81,337.74,337.74,223188,0
2012-01-03,343.7,350.49,340,341.27,728093,0
2012-01-04,346,349.98,345.01,348.75,743027,0
2012-01-05,348.29,351.98,342.57,350.48,672208,0
2012-01-06,348.88,352.63,347.35,348.95,370616,0
2012-01-09,349,349.49,336.29,339.74,748550,0
2012-01-10,343.82,344.34,336.55,341.12,503525,0
2012-01-11,340,347.92,338.24,347.6,573863,0
2012-01-12,347.61,348.51,343.8,347.62,384830,0
2012-01-13,350.26,355,350,354.62,697041,0
2012-01-17,356.87,357.75,353.16,353.38,351281,0
2012-01-18,354.2,357.75,351.9,356.82,323871,0
2012-01-19,356.71,359.48,355.54,358.09,331859,0
2012-01-20,356.6,358.55,354.1,356.39,383349,0
2012-01-23,356.84,363.32,356.37,360.46,480502,0
2012-01-24,358.4,361.1,357.02,360.6,373501,0
2012-01-25,359.89,364.85,359,363.14,491209,0
2012-01-26,364.12,370.35,363.02,365.81,491187,0
2012-01-27,364.05,368.36,362.31,366.76,279335,0
2012-01-30,364.9,368.25,364.1,367.69,288021,0
2012-01-31,369,369.72,365.52,367.29,350739,0
2012-02-01,368,371.62,364.41,370.41,873976,0
2012-02-02,366.19,373.37,358.6,362.82,1416300,0
2012-02-03,367.18,373.2,366.03,372.19,809981,0
2012-02-06,370,374.92,369.51,371.63,537252,0
2012-02-07,371.02,374.97,370.07,374.02,383696,0
2012-02-08,374.03,375.25,370.5,374.02,408653,0
2012-02-09,375.5,377.75,372.27,376.49,484794,0
2012-02-10,372.93,376.63,372.46,376.45,311226,0
2012-02-13,378.7,379.91,375.19,377.45,391598,0
2012-02-14,377.23,379.45,375.01,378.94,389605,0
2012-02-15,380.49,383.38,373.6,375.73,757110,0
2012-02-16,377.16,383.06,375,382.04,505947,0
2012-02-17,380,385.34,380,384.7,577992,0
2012-02-21,381.01,387,380.14,383.58,687359,0
2012-02-22,383,386.73,381.12,384.95,403494,0
2012-02-23,383.89,387.75,383.5,386.8,332462,0
2012-02-24,387.76,387.99,384.85,387.42,311160,0
2012-02-27,385.94,390.41,385.21,388.89,344586,0
2012-02-28,389.6,392.35,387.51,391.96,356562,0
2012-02-29,390.5,392,387.34,390.22,355050,0
2012-03-01,391.85,394.75,388,394.1,387652,0
2012-03-02,393.5,394.79,391.98,394.39,302959,0
2012-03-05,394.29,396.64,391.58,392.98,376707,0
2012-03-06,388.4,389.49,386.44,387.3,531512,0
2012-03-07,389.74,393.48,387.09,392.1,228362,0
2012-03-08,393,399.56,392.23,398.18,345799,0
2012-03-09,399.1,400,396.51,398.12,362401,0
2012-03-12,398.98,401.37,395.66,397.52,366938,0
2012-03-13,400.07,400.07,396.44,400.05,307154,0
2012-03-14,400.88,401.52,397.65,400,271537,0
2012-03-15,400.75,408.31,399.59,407.08,554460,0
2012-03-16,409.77,410.95,405.53,410.91,532390,0
2012-03-19,410.29,414.23,407.15,413.92,376703,0
2012-03-20,411,414.45,409.27,412.87,358562,0
2012-03-21,413.25,417.18,412.97,416.11,398657,0
2012-03-22,414.45,418.81,413.53,418.13,476937,0
2012-03-23,416.71,417.57,411.97,415.51,459832,0
2012-03-26,417.49,425.58,417,424.7,444580,0
2012-03-27,424.82,426.57,421,421.37,527463,0
2012-03-28,422.24,424.4,416.72,420.09,364422,0
2012-03-29,419.11,421.03,415,420.62,341976,0
2012-03-30,424.84,424.84,418,418,348449,0
2012-04-02,417,421.41,413.54,418.4,381262,0
2012-04-03,417.58,422.43,417.58,422.26,482848,0
2012-04-04,419.23,420.91,411.12,417.04,678854,0
2012-04-05,414.97,424.99,414.97,424.86,440342,0
2012-04-09,420.69,427.13,420.51,426.31,482128,0
2012-04-10,425.08,428.95,414.59,416.62,750565,0
2012-04-11,421.4,426.66,421,422.66,697994,0
2012-04-12,423.97,433.53,423.05,433.22,807885,0
2012-04-13,433.8,442.4,429.02,440.4,948535,0
2012-04-16,439.47,441.78,428.76,432.12,832349,0
2012-04-17,434.95,434.95,429.04,432.43,627334,0
2012-04-18,432.25,440.93,431.99,438.11,500748,0
2012-04-19,439.23,439.42,428.26,430.78,841221,0
2012-04-20,429.48,433.3,416.01,419.26,2031289,0
2012-04-23,413.9,417.66,406.38,417.24,1340713,0
2012-04-24,411.96,414,401.03,402.86,1207802,0
2012-04-25,405.5,413.65,405.03,412.99,583429,0
2012-04-26,412.18,418.49,410.03,414.74,592364,0
2012-04-27,415,421,412.25,419.41,540199,0
2012-04-30,418.47,419.39,412.78,414.15,325228,0
2012-05-01,415.41,424.15,414.59,419.89,501415,0
2012-05-02,417.92,424.41,416.11,422.8,467398,0
2012-05-03,423.3,423.64,413.37,414.74,504978,0
2012-05-04,412.76,413.03,406.3,407.88,713295,0
2012-05-07,405.64,410.6,403.25,407.06,394808,0
2012-05-08,405.25,405.8,392.1,403.43,810427,0
2012-05-09,396,405.73,396,401.78,635751,0
2012-05-10,404.25,409.5,402.67,407.51,560636,0
2012-05-11,404.33,413.29,403.68,408.25,467060,0
2012-05-14,405.8,407.22,399.01,399.92,470296,0
2012-05-15,400.02,407,399.89,403.03,457825,0
2012-05-16,405.1,409.33,402.51,404.53,421441,0
2012-05-17,406.24,406.96,394.5,394.5,518651,0
2012-05-18,394.42,399.9,390,392.13,574078,0
2012-05-21,391.5,395.38,384.49,393.33,676158,0
2012-05-22,401.35,405.73,391.59,395.56,1148253,0
2012-05-23,394.91,406.41,390.56,405.95,697666,0
2012-05-24,408.04,408.63,397.81,401.61,512228,0
2012-05-25,401.9,404.18,398.63,400.42,370209,0
2012-05-29,403.58,417.9,403.58,417.73,866734,0
2012-05-30,413.95,415.97,410.21,412.6,424369,0
2012-05-31,412.44,413.81,407.36,413.07,383925,0
2012-06-01,404.87,408.94,394,397.14,656926,0
2012-06-04,396.16,397.96,387.87,397.09,486097,0
2012-06-05,394.1,403.36,392.68,401.84,465291,0
2012-06-06,405.9,412.79,405.9,411.21,433934,0
2012-06-07,414.99,414.99,403.31,404.06,490565,0
2012-06-08,401.33,408.19,399.46,407.34,511280,0
2012-06-11,410.3,410.99,398.31,398.35,476955,0
2012-06-12,399.42,402.73,395.5,400.19,432445,0
2012-06-13,397.27,402.95,394.25,395.8,412113,0
2012-06-14,397.6,400.91,393.65,398.25,533702,0
2012-06-15,399.7,404.41,396.41,402.45,801604,0
2012-06-18,401.08,414.46,399,414.46,521525,0
2012-06-19,416.86,419.43,414.89,416.54,375488,0
2012-06-20,416.25,419.69,413.01,417.5,440903,0
2012-06-21,417.75,418,410.01,410.06,370916,0
2012-06-22,412.5,415.75,410.5,415.48,345095,0
2012-06-25,412.26,413.79,409.12,411.85,283297,0
2012-06-26,412.82,416.74,411.36,415.41,283122,0
2012-06-27,413,413.5,390.66,391.78,1842664,0
2012-06-28,387.97,387.97,370.19,376.95,1658155,0
2012-06-29,382.01,382.93,373,379.95,1099070,0
2012-07-02,386.03,386.03,376.26,383.46,872490,0
2012-07-03,381.9,382.85,378.04,380.37,311900,0
2012-07-05,379,386.69,379,382.86,453411,0
2012-07-06,378.69,384.5,378.5,383.49,417724,0
2012-07-09,382.14,392.66,381.99,386.7,747342,0
2012-07-10,388.59,391,378.17,379.89,652295,0
2012-07-11,380.58,382.61,375.38,380.47,423134,0
2012-07-12,378.02,384.77,377.19,383.53,512187,0
2012-07-13,383.34,394.16,382.86,392.37,780091,0
2012-07-16,390.44,398.54,390.44,394.34,571000,0
2012-07-17,400,402,394.11,398.91,630545,0
2012-07-18,396.56,399.44,393.03,398.06,381616,0
2012-07-19,397.24,404.59,396.98,403.86,1327382,0
2012-07-20,328.45,335.8,307.2,316.98,9797369,0
2012-07-23,308.11,312.83,301.1,306.01,1817868,0
2012-07-24,302.44,304.78,292.33,294.31,1926307,0
2012-07-25,297.54,300.55,294.88,296.48,932656,0
2012-07-26,300,302.87,289.64,289.86,1145097,0
2012-07-27,290.75,297.12,287.03,296.08,1311735,0
2012-07-30,296.28,298.79,290.03,291.13,926286,0
2012-07-31,291.63,294.99,289.14,292.33,658237,0
2012-08-01,292.87,293.88,280.41,280.67,777314,0
2012-08-02,278.24,286.99,277.26,283.77,911881,0
2012-08-03,288.74,298.67,288.25,297.65,1370773,0
2012-08-06,299.5,299.98,291.81,291.81,700737,0
2012-08-07,294.46,307.28,293.25,304.41,969941,0
2012-08-08,301.5,303.55,297.48,298.05,572207,0
2012-08-09,298.76,301.75,296.47,297.2,387256,0
2012-08-10,296.29,300.08,290.64,295.39,579892,0
2012-08-13,297.35,297.98,291.77,292.77,377075,0
2012-08-14,292.94,298.46,292.75,296.83,568674,0
2012-08-15,296.51,300,293.03,297.98,650707,0
2012-08-16,298.84,304.23,298.09,299.79,705467,0
2012-08-17,301.5,302.09,297.5,299.1,731373,0
2012-08-20,297.58,300.28,295,299,589960,0
2012-08-21,299.51,302,296.17,296.97,557190,0
2012-08-22,296.83,298.81,296.46,297,312793,0
2012-08-23,297.3,298.16,291.93,291.99,538207,0
2012-08-24,293.17,296.82,291,295,631240,0
2012-08-27,294.39,296.82,292.92,292.95,404806,0
2012-08-28,291.94,295.73,290.26,294.07,279778,0
2012-08-29,294.89,296.9,292.39,293.24,336424,0
2012-08-30,292.74,293.31,289.2,290.03,427003,0
2012-08-31,291.75,292.82,286.49,288.64,510074,0
2012-09-04,289.73,289.74,283.68,285.99,455794,0
2012-09-05,287.49,292.84,286.54,288.57,603091,0
2012-09-06,290.77,303,290.77,302.33,943447,0
2012-09-07,303.25,326.49,303.25,326.35,2143621,0
2012-09-10,326.61,337.52,322.43,332.81,1538378,0
2012-09-11,333.56,340.39,330.01,332.51,1175257,0
2012-09-12,333.8,339.5,331.56,337.89,831431,0
2012-09-13,334.33,343.89,334.33,340.8,740660,0
2012-09-14,341.82,343.94,335.08,336.45,880313,0
2012-09-17,338,351.8,338,346.82,1104000,0
2012-09-18,346.06,347.97,340.25,341.54,594867,0
2012-09-19,343.81,346.05,341.56,343.25,470502,0
2012-09-20,342.48,342.48,336.4,338.89,562896,0
2012-09-21,342.37,342.97,335.52,336.4,652998,0
2012-09-24,336.9,337.83,332.54,333.02,393629,0
2012-09-25,335.71,336.89,322.55,323.47,787739,0
2012-09-26,321.69,321.69,312.71,318.81,916678,0
2012-09-27,319.25,323.8,315.53,320.31,691441,0
2012-09-28,319.46,320.86,312.23,317.54,673675,0
2012-10-01,319.58,322.92,314.57,316.13,522452,0
2012-10-02,319.87,319.87,290.15,302.96,3392710,0
2012-10-03,302.38,305,298.01,300.67,941564,0
2012-10-04,302.4,302.4,293.73,294.01,1083290,0
2012-10-05,294.83,295.99,278.01,280.93,2418171,0
2012-10-08,281.62,291.81,279.65,286.56,1312236,0
2012-10-09,284.94,289.9,280.57,286.74,1107893,0
2012-10-10,288.43,292.15,284.16,286.62,717235,0
2012-10-11,283.15,290.33,280.75,286.36,1196863,0
2012-10-12,285.72,291.5,285.41,290.47,927236,0
2012-10-15,289,297,286.45,295.14,1001369,0
2012-10-16,295.14,296.31,290.05,291.9,738869,0
2012-10-17,288.3,292.87,288.3,290,673244,0
2012-10-18,293.57,293.57,283.11,285.93,2100240,0
2012-10-19,251.95,252.86,239.54,243,6349742,0
2012-10-22,244.2,244.2,234.08,237.5,2035431,0
2012-10-23,234.45,243,233.82,236.24,1810835,0
2012-10-24,238.01,243.42,235.14,242.82,1839963,0
2012-10-25,245.1,248.69,243.4,248.01,1653365,0
2012-10-26,249.48,252.43,245.51,251.52,1209065,0
2012-10-31,252.81,255.55,250.09,254.53,741273,0
2012-11-01,251.56,263.38,251.56,263.25,1096465,0
2012-11-02,264.22,268.27,261.93,262.32,769651,0
2012-11-05,262.64,266.12,259.82,265.2,475500,0
2012-11-06,272.48,281.32,271.25,279.69,1282140,0
2012-11-07,275.97,284.57,272.58,272.86,1061857,0
2012-11-08,273.53,274.61,260,261.36,1181757,0
2012-11-09,261.73,264.9,258,259.52,903346,0
2012-11-12,260.85,264.97,258.85,263.56,611818,0
2012-11-13,262.07,266.32,261.59,262.13,534683,0
2012-11-14,263.89,264.72,255.63,256.54,590185,0
2012-11-15,255.56,260.89,253.39,260.3,620992,0
2012-11-16,259.15,264.44,257.86,262.76,675500,0
2012-11-19,266.31,270.86,265.14,270.26,588929,0
2012-11-20,270.18,275.26,266.69,268.46,699413,0
2012-11-21,272.3,278,271.68,275.46,637570,0
2012-11-23,277.18,278.1,273.77,274.34,206263,0
2012-11-26,273.72,274.17,266.61,270.67,600157,0
2012-11-27,270.13,274.1,261.34,261.59,1090349,0
2012-11-28,260.31,268.42,257.24,266.51,774326,0
2012-11-29,267.6,268.47,263.82,266.8,477591,0
2012-11-30,264.08,267.73,260.14,263.78,523145,0
2012-12-03,265.05,267,261.73,263.75,375951,0
2012-12-04,260.74,271.54,260.01,271.51,890481,0
2012-12-05,271.2,271.84,263.97,264.97,570179,0
2012-12-06,264.75,270.19,263.09,266.51,419585,0
2012-12-07,268.2,272.98,267.08,268.61,342623,0
2012-12-10,271.1,274.2,266.97,272.92,454642,0
2012-12-11,273.63,277.74,273.01,274.05,526074,0
2012-12-12,275.56,278.31,274.36,275.51,694201,0
2012-12-13,275.84,281,274.01,277.65,714277,0
2012-12-14,275.91,280.33,274.41,277.25,316698,0
2012-12-17,278.4,287.21,278.12,286.68,671199,0
2012-12-18,287.95,295.33,287.58,293.46,824711,0
2012-12-19,293.94,296.87,287.76,288.89,533171,0
2012-12-20,287.01,289.86,284.62,288.79,402048,0
2012-12-21,285.64,293.18,280.55,292.52,783681,0
2012-12-24,292.03,294.99,290.22,294.08,232356,0
2012-12-26,294.08,294.98,287.24,289.03,414969,0
2012-12-27,289.63,296.27,289.63,295.32,546407,0
2012-12-28,293.02,294.88,289.46,290.53,450994,0
2012-12-31,289.51,298.2,289.31,297.46,499618,0
2013-01-02,304.26,306.73,298.31,301.06,491325,0
2013-01-03,298,305.08,295.13,300.95,472985,0
2013-01-04,301.44,304.28,300.13,300.18,368066,0
2013-01-07,299.96,301,295.35,299.59,385804,0
2013-01-08,300.35,301.5,295.43,297.76,368845,0
2013-01-09,298.45,299.57,292.18,294.03,442336,0
2013-01-10,296,298.41,291.7,298.41,438031,0
2013-01-11,298.96,302.19,296,300,471214,0
2013-01-14,299.97,301.99,294.53,295.97,288542,0
2013-01-15,292.2,298.8,290.61,297.32,219205,0
2013-01-16,267.14,283.37,266.02,280.94,3029097,0
2013-01-17,281.68,293.82,281.68,290.33,1931251,0
2013-01-18,290.48,296.34,290.01,295.02,785922,0
2013-01-22,294.59,296.53,290.65,294.23,720073,0
2013-01-23,292.79,297.12,291.04,293.74,398300,0
2013-01-24,293.49,300.5,292.87,299.62,389729,0
2013-01-25,299.98,305.99,298.95,303.48,797866,0
2013-01-28,309.5,314.99,307.61,311.69,680269,0
2013-01-29,312.6,312.97,307.27,310.01,406029,0
2013-01-30,311.06,311.78,307.18,308.36,381468,0
2013-01-31,307.78,309,302.5,307.01,448280,0
2013-02-01,308.5,313.92,308.1,312.71,535921,0
2013-02-04,311.07,313.54,309.55,310.19,628478,0
2013-02-05,309.28,311.8,303.5,305.01,1282492,0
2013-02-06,305,324.72,304,322.46,1938889,0
2013-02-07,321.19,322.79,314.44,318.45,793386,0
2013-02-08,316.77,321.49,316.73,320.72,403264,0
2013-02-11,320.97,325.64,320.11,323.56,453220,0
2013-02-12,322.39,326.99,322.05,322.51,353599,0
2013-02-13,321.63,322.48,316.16,317.01,605608,0
2013-02-14,316.28,319.08,314.44,317.72,483832,0
2013-02-15,319.03,319.03,310.78,314.19,678216,0
2013-02-19,314.4,317.58,311.32,313.05,530537,0
2013-02-20,312.81,315.09,308,309.49,588188,0
2013-02-21,307.17,313.73,307.17,308.13,639141,0
2013-02-22,310.77,315.71,310.5,315.51,600207,0
2013-02-25,316.51,318.32,311.18,311.21,512884,0
2013-02-26,312.72,316.66,309.02,311.81,415128,0
2013-02-27,312.48,318.71,311.96,316.21,330537,0
2013-02-28,315.29,319.88,313.6,316.79,306386,0
2013-03-01,316.75,319.82,314.5,319.74,300757,0
2013-03-04,318.68,322.43,317.55,321.76,307211,0
2013-03-05,323.3,332.49,322.5,329.24,520227,0
2013-03-06,331.38,334.89,328.1,329,341441,0
2013-03-07,331.38,331.38,325.08,327.5,330641,0
2013-03-08,328.27,328.88,320.63,321.84,477790,0
2013-03-11,320.08,327.12,319.39,322.42,363793,0
2013-03-12,322.42,323.98,317,318.45,306360,0
2013-03-13,319.41,322.38,319.33,322.38,358400,0
2013-03-14,321.61,324.21,319.53,322.66,298613,0
2013-03-15,320.95,323.98,318.54,321.35,310927,0
2013-03-18,317.36,321.85,317.25,320.15,184722,0
2013-03-19,320.1,324.53,315.5,317.23,408241,0
2013-03-20,319.75,323.7,318.25,322.42,298839,0
2013-03-21,321.99,322.52,318.33,319.42,425498,0
2013-03-22,320.28,320.68,317.44,318.23,287064,0
2013-03-25,318.7,321.7,316.04,316.77,315454,0
2013-03-26,318.64,320.29,316.35,318.5,313704,0
2013-03-27,318.49,320.85,316.34,320.59,215130,0
2013-03-28,320.17,325.93,319.02,325.87,387865,0
2013-04-01,327.42,328.47,320,321.06,421993,0
2013-04-02,321.91,323.6,321.64,323.09,240714,0
2013-04-03,328.67,330,321.87,323.79,412947,0
2013-04-04,323.63,326.34,321.86,323.16,415428,0
2013-04-05,318.11,328.78,316.87,328,469919,0
2013-04-08,327.01,337.92,326.8,337.5,730124,0
2013-04-09,337.18,337.22,330.55,332.67,521355,0
2013-04-10,334.18,350,334.18,343.55,947646,0
2013-04-11,340,344.24,330.5,331.33,1458320,0
2013-04-12,329.77,342,327.28,341.91,782502,0
2013-04-15,349,349.88,337.03,337.17,892140,0
2013-04-16,342.48,343.89,337.67,342.17,447834,0
2013-04-17,339.59,343.78,337.44,339.94,340166,0
2013-04-18,341.5,341.5,328.36,328.36,1013076,0
2013-04-19,344.91,366.73,343.31,366.25,2747397,0
2013-04-22,367,372.99,362.66,362.83,988994,0
2013-04-23,363.63,365.75,358.14,361.27,713684,0
2013-04-24,358.71,365.65,358.71,362.79,419143,0
2013-04-25,363.3,365.86,361.14,362.85,302270,0
2013-04-26,362.01,364.22,359.47,361.73,339766,0
2013-04-29,362.18,367,359.52,363.59,276681,0
2013-04-30,365.49,365.51,360.71,363.19,373852,0
2013-05-01,360.95,364.83,358.5,362.18,278269,0
2013-05-02,361.68,369.32,361.62,365.2,363073,0
2013-05-03,368.25,369.5,365.65,367.35,234034,0
2013-05-06,367.45,376.27,367.45,373.98,496850,0
2013-05-07,372.57,374.15,359,361.09,1010341,0
2013-05-08,361.81,366.5,359.09,366.33,527037,0
2013-05-09,363.95,372.98,363.65,367.45,834223,0
2013-05-10,366.93,371.27,366.04,370.01,326412,0
2013-05-13,369.88,370.6,366.12,367.51,241815,0
2013-05-14,368,376.19,367.99,375.65,496343,0
2013-05-15,375.27,378.4,372.81,374.97,485204,0
2013-05-16,374.93,375.76,370.65,372.08,384406,0
2013-05-17,371.92,375.5,371.92,375.16,288345,0
2013-05-20,374.8,379.14,374.46,376.87,302087,0
2013-05-21,376.51,378.76,373.78,377.43,281816,0
2013-05-22,377.33,379.15,369.7,371.05,349276,0
2013-05-23,367.53,370.23,362.8,368.45,378234,0
2013-05-24,366.64,369.27,363.55,368.27,270845,0
2013-05-28,371.58,374,370.12,370.61,400587,0
2013-05-29,368.99,371.48,366.23,369.79,201888,0
2013-05-30,370.93,373.42,369.22,369.85,195480,0
2013-05-31,366.21,370.76,361,361,322287,0
2013-06-03,361.01,363.28,354.53,358.84,472438,0
2013-06-04,356.05,363.35,355.05,358.42,425949,0
2013-06-05,358.64,359.45,350.66,353.03,288081,0
2013-06-06,354.42,359.44,351.68,359.03,230353,0
2013-06-07,361,365.8,354.25,365.8,560353,0
2013-06-10,366.45,369.11,363.54,364.57,355421,0
2013-06-11,362.93,367.7,361.46,364.75,248759,0
2013-06-12,368.61,368.61,362.34,364.19,388398,0
2013-06-13,369.5,372.56,365.44,371.43,309640,0
2013-06-14,369.44,372.54,365.25,368.12,304430,0
2013-06-17,370.5,372.11,365,367.68,257156,0
2013-06-18,369.02,372.66,368.79,372.66,267035,0
2013-06-19,371.79,372.5,366,366.87,282459,0
2013-06-20,363.62,368.14,360.07,360.86,438224,0
2013-06-21,363.26,363.26,355.92,361.64,691265,0
2013-06-24,357.72,360.75,352.27,358.16,452487,0
2013-06-25,361.06,363.98,357.06,358.96,295051,0
2013-06-26,364,365.69,362.27,363.67,346312,0
2013-06-27,364.95,366.96,361.19,364.15,336673,0
2013-06-28,363.16,368.39,360.99,364.35,461100,0
2013-07-01,366.45,369.24,362.3,363.74,354946,0
2013-07-02,364.67,371.77,364.67,371.53,444377,0
2013-07-03,374.99,386.81,374.75,384.47,691945,0
2013-07-05,386,386.78,383.01,386.33,379403,0
2013-07-08,387.39,388.21,383.92,386.03,345376,0
2013-07-09,387.85,389.84,385.67,386.33,294919,0
2013-07-10,385.74,385.74,379.88,382.03,378670,0
2013-07-11,382.5,386.5,380.5,383.13,282273,0
2013-07-12,384.21,387.49,383.29,386.27,340313,0
2013-07-15,385.42,386.58,383.14,384.19,337765,0
2013-07-16,383,383.3,374.44,379.13,559913,0
2013-07-17,379.79,379.97,372.13,375.77,478018,0
2013-07-18,375.99,377.4,372.75,376.75,972311,0
2013-07-19,399.05,410.12,395.02,408.97,2270920,0
2013-07-22,405.32,407.99,400.8,401.8,577638,0
2013-07-23,401.34,404.84,396.49,397.41,392172,0
2013-07-24,396.75,402.89,396.75,400.12,452061,0
2013-07-25,400.41,404.72,395.87,404.25,533074,0
2013-07-26,402.83,407.69,402.83,405.87,339348,0
2013-07-29,404.46,408.35,402.05,404.44,193273,0
2013-07-30,406.29,409.74,405.27,407.38,257151,0
2013-07-31,407.89,414.9,406.7,412.27,483125,0
2013-08-01,414.9,418.23,412.63,413.81,279042,0
2013-08-02,414.6,414.74,411.01,412.09,246497,0
2013-08-05,411.49,413.02,410.44,412.3,199185,0
2013-08-06,411.61,412.89,405.26,405.89,320114,0
2013-08-07,404.65,407.89,403.78,404.49,208492,0
2013-08-08,404.92,411.28,404.92,407.9,196200,0
2013-08-09,405.79,409.25,405.47,405.74,231549,0
2013-08-12,403.5,407.57,401.74,402.97,192887,0
2013-08-13,401.94,406.97,400.17,406.34,169139,0
2013-08-14,405.24,406.19,402,404.64,101183,0
2013-08-15,401.94,404.67,397.01,401.48,269422,0
2013-08-16,401.33,404.95,400.34,401.94,171232,0
2013-08-19,401.6,407.26,400.37,403.6,172150,0
2013-08-20,407.37,412.2,405.66,407.55,273406,0
2013-08-21,406.46,407.61,402.34,403,195940,0
2013-08-22,405.7,408.85,402.56,407.05,259291,0
2013-08-23,403.95,406.17,401.88,402.79,235024,0
2013-08-26,405,405,401.05,402.09,208859,0
2013-08-27,398.53,403.94,398,400.08,271121,0
2013-08-28,401.5,408.17,401.5,403.05,271559,0
2013-08-29,403.94,409.99,403.94,406.78,314176,0
2013-08-30,406.33,408.99,405.51,408.17,276630,0
2013-09-03,410.25,412.73,403.37,404.9,250699,0
2013-09-04,406.3,410.37,404.48,409.71,267679,0
2013-09-05,409.17,412.34,408,408.72,174580,0
2013-09-06,408.78,411.77,403.53,408.52,256447,0
2013-09-09,408.54,412.68,408,411.7,220220,0
2013-09-10,413.25,419,412.87,418.64,288552,0
2013-09-11,416.83,423.49,415.85,423.48,354392,0
2013-09-12,420.3,425,420.11,421.64,220420,0
2013-09-13,423.85,425.5,419.29,425.34,277858,0
2013-09-16,427.52,427.52,421,423.46,342170,0
2013-09-17,424.86,425.87,421.72,425.41,165046,0
2013-09-18,425.4,427.5,423.1,426.23,303086,0
2013-09-19,426.75,427.72,421.51,421.7,250066,0
2013-09-20,420.93,424.91,414.96,415.08,581903,0
2013-09-23,415.35,418.55,412.35,415.24,207953,0
2013-09-24,418.42,423.78,415.74,418.76,398292,0
2013-09-25,418.74,419.36,415,415.59,152767,0
2013-09-26,416.25,422,415.95,420.34,180237,0
2013-09-27,417.99,420,417.99,419,124064,0
2013-09-30,422.64,429.78,422,428.8,469729,0
2013-10-01,429.19,431,422.04,425.67,309411,0
2013-10-02,425.67,427.39,420.2,427.14,227743,0
2013-10-03,426.15,428.53,421.01,426.5,440248,0
2013-10-04,426.5,434.36,425.86,434.12,335930,0
2013-10-07,430,434.22,428.91,433.4,523728,0
2013-10-08,432.12,434,423.39,427.72,634870,0
2013-10-09,430,432.75,423.25,428.67,443044,0
2013-10-10,432.07,436.95,430.28,435.87,309768,0
2013-10-11,439.2,443.93,438.08,443.61,411228,0
2013-10-14,441.42,447.65,440.54,442.02,543266,0
2013-10-15,441.43,443.69,432.93,433.61,554302,0
2013-10-16,436.57,438.51,434.12,438.07,511224,0
2013-10-17,438.6,442.47,438.05,439.07,902058,0
2013-10-18,481.05,511.1,477.34,509.74,2438883,0
2013-10-21,509.59,512,506.5,509.25,909779,0
2013-10-22,509.08,520.72,509.08,520,819382,0
2013-10-23,515.02,522.5,514.68,520.79,586612,0
2013-10-24,521.13,524.54,517.85,522.97,424128,0
2013-10-25,522.05,528,521.1,527.5,475044,0
2013-10-28,527,527.92,522.78,527.85,419902,0
2013-10-29,527.99,529.9,523.14,527.93,338495,0
2013-10-30,528.95,529.84,522.85,524.35,284808,0
2013-10-31,521.44,531.43,521.44,526.97,323000,0
2013-11-01,526.78,529.89,524.9,527.6,367455,0
2013-11-04,529.5,536.56,526.58,535.18,364961,0
2013-11-05,535.03,543.68,533.21,543.05,413736,0
2013-11-06,543.21,546.8,537.76,539.63,469946,0
2013-11-07,540.01,540.01,524.67,525.02,653020,0
2013-11-08,527.8,536.8,525.49,535.2,428863,0
2013-11-11,535.71,537.24,534,536.44,164420,0
2013-11-12,535.76,537.73,532,535.42,226555,0
2013-11-13,534.55,538.38,533.11,537.58,217046,0
2013-11-14,534.3,544.67,534.3,543.92,255341,0
2013-11-15,545.99,549.5,544.88,546.97,309757,0
2013-11-18,547.23,550.28,535.16,537.51,274218,0
2013-11-19,539,541.81,537.73,538.16,246030,0
2013-11-20,536,542.51,528.46,531.66,254425,0
2013-11-21,534.9,542,531.2,539.22,382072,0
2013-11-22,544,544,536.48,537.48,221078,0
2013-11-25,537.55,540.94,530.88,532.31,201546,0
2013-11-26,532.16,532.77,525,525,392802,0
2013-11-27,526.21,527.08,523.12,525,307810,0
2013-11-29,525.24,529.72,523.19,523.86,160126,0
2013-12-02,521.5,526.6,520.49,524.5,238094,0
2013-12-03,523.33,524.99,521.26,522.64,229255,0
2013-12-04,520.55,522.63,516.01,518.11,321294,0
2013-12-05,518.2,525,517.11,521.01,249089,0
2013-12-06,521,526.25,519.59,525.81,212234,0
2013-12-09,525.71,529.99,525.01,527.32,278143,0
2013-12-10,525.92,525.92,520.24,521.53,229887,0
2013-12-11,523.31,523.94,516.33,517.57,252925,0
2013-12-12,516.32,522.54,514.62,515.02,281035,0
2013-12-13,518.51,520.99,511.28,512.85,349266,0
2013-12-16,514.7,517.36,511.45,515.38,374186,0
2013-12-17,515.79,518,509.35,512.64,289242,0
2013-12-18,510.05,517,506.44,516.89,327268,0
2013-12-19,517,521.23,514,514.58,321398,0
2013-12-20,517.28,533.77,515.86,533.14,861164,0
2013-12-23,535.5,537,527.94,531.03,349869,0
2013-12-24,529.99,534,529.99,533.11,104681,0
2013-12-26,532.59,535.76,530.44,535.43,210754,0
2013-12-27,536.84,536.84,529.65,530.75,238527,0
2013-12-30,530.33,534.59,528.01,532.04,263057,0
2013-12-31,533.8,534.07,529.51,532.78,197369,0
2014-01-02,530,532.96,521.53,523.43,456471,0
2014-01-03,524,534.01,523.48,531.31,409117,0
2014-01-06,534.72,534.72,523.08,527.32,415092,0
2014-01-07,528.8,535.7,526.37,533.06,308829,0
2014-01-08,529.5,536.19,528.09,535.85,411296,0
2014-01-09,536.95,548.14,536.15,541.03,529808,0
2014-01-10,542.08,544.87,536.71,538.57,379229,0
2014-01-13,539.71,544.49,526.37,529.8,510259,0
2014-01-14,531.98,533.47,526.42,530.28,373165,0
2014-01-15,534,535.29,529.8,532.25,242968,0
2014-01-16,532.87,534.19,527.81,529.51,260387,0
2014-01-17,535.64,535.64,526.08,527.61,403712,0
2014-01-21,531.71,531.76,523.21,525.57,386552,0
2014-01-22,528.53,529,513.29,515.95,623274,0
2014-01-23,510.62,513.95,498.56,503.45,1062279,0
2014-01-24,495.22,502.34,489.5,492.48,893461,0
2014-01-27,492.36,497,482.7,489.31,563195,0
2014-01-28,491.95,498.78,488.73,491.87,398005,0
2014-01-29,490,492.04,480.87,484.5,657639,0
2014-01-30,486.96,499.43,485.4,493.96,1272424,0
2014-01-31,553.42,568.9,546.1,551.96,2135076,0
2014-02-03,550.55,553.78,535.35,543.2,1071253,0
2014-02-04,546.46,546.74,536.46,540.59,556850,0
2014-02-05,538.81,544.49,531,542.43,498356,0
2014-02-06,542.61,554.85,542.05,544.47,449476,0
2014-02-07,543.28,550.55,540.06,549.29,495792,0
2014-02-10,552.48,552.48,543,548.09,344318,0
2014-02-11,548.28,551.8,544.02,544.86,410925,0
2014-02-12,548.95,551.76,539.61,545.74,485224,0
2014-02-13,539.61,561.51,539,557.65,532968,0
2014-02-14,552,558.97,547,554.11,329969,0
2014-02-18,551.17,556.39,550.39,552.86,303700,0
2014-02-19,553.82,560.85,551.06,552.18,417518,0
2014-02-20,551.11,554.95,548.51,550.28,305790,0
2014-02-21,551.38,555.2,548.57,549.49,408433,0
2014-02-24,550.95,556.6,549.16,554.38,279451,0
2014-02-25,557.05,560.44,553.35,554.62,336595,0
2014-02-26,557.06,563.48,550.13,555.12,550940,0
2014-02-27,551.64,562,551.64,561.14,305782,0
2014-02-28,561,573.16,559.49,565.21,676520,0
2014-03-03,558.6,563.95,551.7,554.6,527350,0
2014-03-04,561.48,585.96,559.12,584.83,1003906,0
2014-03-05,585,585.99,578.5,581.25,554799,0
2014-03-06,584.11,594.5,583.7,593.27,635975,0
2014-03-07,599.8,599.97,587.68,593.41,308053,0
2014-03-10,589.82,593.94,585.28,587.96,362144,0
2014-03-11,589.04,593.65,583,584.27,303460,0
2014-03-12,583.28,588.75,577.37,588.7,244883,0
2014-03-13,589.47,591.9,577.82,579.5,312342,0
2014-03-14,575.02,582.1,572,575.96,334016,0
2014-03-17,580.46,580.9,572.51,576.26,261731,0
2014-03-18,582.35,595.21,578.03,592.54,602534,0
2014-03-19,588.52,598.46,588.52,596.5,442695,0
2014-03-20,595.69,614.2,595.68,611.58,806724,0
2014-03-21,616.47,622.9,607.36,611.12,778895,0
2014-03-24,610.21,613.09,585.58,588.54,820338,0
2014-03-25,590.12,593.1,565.5,570.68,979911,0
2014-03-26,573.45,575.95,563.78,563.88,582700,0
2014-03-27,564,566.07,554.25,559.18,556256,0
2014-03-28,561.5,573.99,560.8,567.17,538445,0
2014-03-31,570.74,570.98,565,568.05,442038,0
2014-04-01,568.01,580.25,568.01,578.97,313020,0
2014-04-02,582.55,582.56,572.2,576.21,297163,0
2014-04-03,579.02,582.84,565.5,570.89,411035,0
2014-04-04,571,571.3,551.04,555.16,687118,0
2014-04-07,550,554.99,529.2,535.59,804053,0
2014-04-08,540,552.99,539.13,550.73,579843,0
2014-04-09,552.26,556.8,547.06,556.4,410423,0
2014-04-10,555.09,556.14,533.93,534.01,600391,0
2014-04-11,528.02,543.5,526.75,534.87,988566,0
2014-04-14,540.49,546.5,534.11,540.98,442005,0
2014-04-15,543.24,549.65,532,540.54,487925,0
2014-04-16,545,553.6,540,552.4,633174,0
2014-04-17,582.7,588.69,518.52,519.61,3883497,0
2014-04-21,521.72,522,505.7,506.54,1374028,0
2014-04-22,508.35,514.17,504.13,512.67,913952,0
2014-04-23,511.01,511.95,502.03,504.05,483610,0
2014-04-24,508.6,511.3,503.27,507.6,530736,0
2014-04-25,507.25,507.25,498.49,502.31,404112,0
2014-04-28,502.56,502.56,472.41,476.28,1435631,0
2014-04-29,478.98,495,477.9,491.57,746969,0
2014-04-30,488.55,499.89,484.45,498.5,665509,0
2014-05-01,498.51,504.98,495.01,500.15,462786,0
2014-05-02,496.3,504.36,496.3,501.77,471780,0
2014-05-05,504.39,518.54,501.12,512.68,618477,0
2014-05-06,512.91,514.32,500.82,501.91,436200,0
2014-05-07,506.58,506.58,493.33,500.83,571844,0
2014-05-08,495.01,513.84,495.01,500.35,370537,0
2014-05-09,499.76,508.5,496.17,507.68,446868,0
2014-05-12,507.25,513.18,505.13,510.21,430732,0
2014-05-13,509.95,510.96,501.79,504.16,292462,0
2014-05-14,506.67,514.51,501,504.32,491795,0
2014-05-15,504.72,504.72,491.13,495.92,505484,0
2014-05-16,499.31,501.5,490.55,500.52,590265,0
2014-05-19,498.89,503.91,498.89,501.29,270951,0
2014-05-20,500,501.21,493.24,495.65,315947,0
2014-05-21,496.12,504.93,496,504.18,444921,0
2014-05-22,506.5,524.55,506.19,520.48,594781,0
2014-05-23,522,523.45,515.36,522.32,311207,0
2014-05-27,522,539.76,522,536.04,566068,0
2014-05-28,533.09,539.94,529.08,538.26,548109,0
2014-05-29,538.85,546.9,538.5,545.42,617902,0
2014-05-30,546.97,549.27,542.5,547.09,454041,0
2014-06-02,548,552.85,545.27,551.56,399510,0
2014-06-03,548.13,552.5,548,550.59,357730,0
2014-06-04,549.46,559.38,546.82,558.84,376725,0
2014-06-05,557.55,564.21,556.49,561.03,345642,0
2014-06-06,560.75,570.22,559.14,569.17,394973,0
2014-06-09,568.25,570.68,565.93,568.5,246844,0
2014-06-10,566,568.8,563.17,564.76,282900,0
2014-06-11,560.92,571.51,560.01,570.34,325592,0
2014-06-12,571.75,583.27,570.01,581.85,916171,0
2014-06-13,576.84,589,576.84,588.26,586988,0
2014-06-16,587.03,595.48,584.38,594.01,451409,0
2014-06-17,593.14,596.16,590.54,593.52,322297,0
2014-06-18,591.88,595.33,587.2,594.91,322674,0
2014-06-19,594.45,597.45,591.55,594.54,359223,0
2014-06-20,595,595.84,590.65,592.43,412132,0
2014-06-23,593,602.21,590.75,599.59,370478,0
2014-06-24,599,601.61,595.46,595.62,365133,0
2014-06-25,595.7,600.3,592.06,599.5,224717,0
2014-06-26,596.22,600.78,593.3,600.32,231919,0
2014-06-27,599.81,600.68,595.7,596.14,314381,0
2014-06-30,596.41,597.08,592.06,592.51,311460,0
2014-07-01,596.35,604.08,594.53,603.26,312230,0
2014-07-02,603.49,603.49,597,599.32,240000,0
2014-07-03,600.25,604.78,598.55,603.6,140627,0
2014-07-07,601.65,603.16,592.82,593.83,298587,0
2014-07-08,591.26,592.75,575.92,586.59,520876,0
2014-07-09,588.55,605,588.55,604.17,597026,0
2014-07-10,596,607.55,595.05,600.61,425718,0
2014-07-11,600.44,601.5,597.5,598.49,224602,0
2014-07-14,601.7,608.77,600.09,604.92,325502,0
2014-07-15,605,606.87,590.34,597.45,558729,0
2014-07-16,601,601.32,590,590.47,387108,0
2014-07-17,591.02,592,579.81,581.65,415500,0
2014-07-18,583.71,593.41,583.02,592.42,432591,0
2014-07-21,593.29,596.9,582.69,589.93,1092445,0
2014-07-22,649.9,667.9,649.27,659.77,2260880,0
2014-07-23,658.71,662.69,655.16,661.27,554824,0
2014-07-24,663.13,663.77,656.79,660.2,373996,0
2014-07-25,657.8,674,657.8,673.58,595927,0
2014-07-28,675.11,678.96,671.99,678.01,470692,0
2014-07-29,677.42,680.37,673.31,674.36,282492,0
2014-07-30,678,682.67,676,681.83,404219,0
2014-07-31,678.01,679.5,672,672.5,462557,0
2014-08-01,674.81,677.18,667.64,675.14,341684,0
2014-08-04,678.03,686.05,674.44,682.98,445921,0
2014-08-05,682.93,682.93,671.53,674.71,334462,0
2014-08-06,671,681.56,668.67,673,374786,0
2014-08-07,677.5,679.95,669.16,671.84,289834,0
2014-08-08,668,670.21,664.24,669.7,354191,0
2014-08-11,673.46,682.74,668.08,680.54,355045,0
2014-08-12,678.16,679.66,672,676.23,225912,0
2014-08-13,675,688.43,675,683.68,387477,0
2014-08-14,683.78,685.97,675.81,679.29,303956,0
2014-08-15,682.48,684.15,673.76,678.18,331747,0
2014-08-18,681,684.87,680.41,684.83,201138,0
2014-08-19,686.35,689.45,680.82,681.08,231623,0
2014-08-20,680.76,680.76,675.02,678.41,305854,0
2014-08-21,697,697.93,677.5,681.07,716089,0
2014-08-22,678.17,681.41,673.89,676.95,358932,0
2014-08-25,679,680.22,675.02,676.24,213822,0
2014-08-26,676.72,685.98,676.72,683.89,289929,0
2014-08-27,681.38,683.87,676.14,677.03,259812,0
2014-08-28,676.15,679.66,674.24,677.84,152987,0
2014-08-29,678.97,680.5,674.15,678.65,180796,0
2014-09-02,678.85,683.5,675.25,682.9,232745,0
2014-09-03,684.5,692.9,678.8,680.1,306921,0
2014-09-04,681,685.44,677.24,680.54,270597,0
2014-09-05,679.81,683.14,676.35,677.95,239958,0
2014-09-08,677.9,679.77,674.45,678.37,205630,0
2014-09-09,679.1,679.1,669.27,669.95,282760,0
2014-09-10,673,677.19,664.16,671.36,366587,0
2014-09-11,670.29,673.7,666.62,672.73,317447,0
2014-09-12,671.84,672.64,663.16,664.81,302984,0
2014-09-15,664.42,664.85,650.03,655.85,519014,0
2014-09-16,655.85,656.87,651,654.2,486739,0
2014-09-17,650.5,657.02,642.64,653.24,530232,0
2014-09-18,655.5,665.7,652.61,664.32,339901,0
2014-09-19,666.25,668.08,661.46,664.09,395174,0
2014-09-22,661.11,663.96,651.25,656.1,285523,0
2014-09-23,654.64,659.04,653.84,654.58,164528,0
2014-09-24,658.13,666.98,656.79,664.71,267080,0
2014-09-25,661.37,663.84,651.41,653.39,276890,0
2014-09-26,653.3,664.94,653.3,660.77,253533,0
2014-09-29,655.99,665.74,651.5,662.94,240823,0
2014-09-30,663.8,669.78,657.83,666.59,460538,0
2014-10-01,666.5,667.44,656.16,662.23,387192,0
2014-10-02,661.13,666.65,659.37,662.57,306430,0
2014-10-03,666.39,675.03,663.73,674.5,402907,0
2014-10-06,677,681.8,670.62,671.13,378945,0
2014-10-07,667.05,669.78,661.76,662.82,348316,0
2014-10-08,663.81,672.66,660.66,672.1,362072,0
2014-10-09,670.34,673.5,657.74,660.61,392082,0
2014-10-10,659.1,668.58,655.01,655.58,625866,0
2014-10-13,657.75,658.3,638,639.53,481747,0
2014-10-14,646.27,652.02,639,651.17,534504,0
2014-10-15,642.01,653.66,631,647.38,614508,0
2014-10-16,644.19,650,635.01,645.98,498724,0
2014-10-17,651.34,654.49,638.03,641.72,687399,0
2014-10-20,643,654.73,641.19,653.03,1203112,0
2014-10-21,624.95,629.5,607.55,607.55,2253210,0
2014-10-22,610.82,619.5,607.57,608.99,1002218,0
2014-10-23,612.74,615.67,609.15,610,619109,0
2014-10-24,613.03,617.9,608.8,615.78,493559,0
2014-10-27,614.75,633.37,614.75,630.11,566156,0
2014-10-28,631.49,647.29,630.56,645.85,604264,0
2014-10-29,645.6,648.82,638.71,639.86,441953,0
2014-10-30,640.52,644.94,637.27,639.68,263826,0
2014-10-31,643.51,646.5,636.9,638,441466,0
2014-11-03,638.28,641,635.32,638.53,306381,0
2014-11-04,640.37,649.3,638,647.68,407831,0
2014-11-05,651,652.1,640.41,642.59,328227,0
2014-11-06,643.11,647.33,640.55,647.12,232803,0
2014-11-07,647.38,651.38,642.29,649.03,300837,0
2014-11-10,647.92,650.4,645.5,648.86,275570,0
2014-11-11,649.4,656.82,647.49,656.65,356077,0
2014-11-12,654.97,668.93,654.51,664.25,418995,0
2014-11-13,666,671.79,662.7,670.75,348870,0
2014-11-14,671.1,675.24,667.96,669.8,277817,0
2014-11-17,668,669.73,657.34,658.32,367186,0
2014-11-18,656,663.58,656,658.09,245290,0
2014-11-19,659.99,660.95,654.28,658.56,234187,0
2014-11-20,657.44,663.83,656.09,662.83,211741,0
2014-11-21,667.49,667.72,656.92,657.88,348956,0
2014-11-24,659.75,660.94,646.59,659.54,454937,0
2014-11-25,662,664.5,654.12,654.9,460406,0
2014-11-26,656.83,661.17,655,660.21,162308,0
2014-11-28,661.49,671.99,661.49,663.62,172797,0
2014-12-01,664.66,670.2,660.4,660.88,272124,0
2014-12-02,659.88,664.71,655.6,660.04,286897,0
2014-12-03,656.84,661.5,651.14,651.27,391191,0
2014-12-04,652.53,665.8,651.53,663.97,377853,0
2014-12-05,665.84,665.84,660,660.57,169873,0
2014-12-08,662.1,662.35,653.5,657.03,290045,0
2014-12-09,649.12,658.64,645.53,657.09,412506,0
2014-12-10,657,663.18,647.8,650.04,307500,0
2014-12-11,652.5,659.64,651.95,654.39,269706,0
2014-12-12,653.65,662.99,652.71,657.67,288520,0
2014-12-15,658.5,661.33,645.66,648.83,434802,0
2014-12-16,645.57,649.11,632.43,633.52,415332,0
2014-12-17,635,651.58,635,649.15,338557,0
2014-12-18,655.49,658.5,645.86,655.6,320112,0
2014-12-19,658.74,659,648.24,651.42,395253,0
2014-12-22,652.31,669.1,652.29,667.66,381927,0
2014-12-23,670,671.96,665.39,669.21,226141,0
2014-12-24,668.53,676.68,667.8,672.79,136870,0
2014-12-26,672.76,679.75,672.32,678.06,212009,0
2014-12-29,675.75,696.56,675.5,692.69,505067,0
2014-12-30,691.35,693,680.42,684.91,268884,0
2014-12-31,685.55,693.96,683.43,684.51,302875,0
2015-01-02,686,687.47,671.01,678.4,325015,0
2015-01-05,678.4,679.92,664.2,667.69,374414,0
2015-01-06,666.79,672,653.77,664.38,609404,0
2015-01-07,668.4,694.85,668.4,694.26,685488,0
2015-01-08,702.5,727.97,702.5,719.99,1171548,0
2015-01-09,721.85,722.17,711.96,714.27,404354,0
2015-01-12,718.89,719,709.48,711.7,276813,0
2015-01-13,715.74,724.48,707.16,714.06,348180,0
2015-01-14,703.21,713.02,700,709.74,318743,0
2015-01-15,709,715.1,698.11,700.78,344922,0
2015-01-16,696.57,712.23,696.57,711.11,315994,0
2015-01-20,714.89,716,702.5,705.78,340908,0
2015-01-21,704.4,710.52,702.06,703.89,307491,0
2015-01-22,706.81,715.18,703.54,713.44,301898,0
2015-01-23,713.99,721,713,713.69,324804,0
2015-01-26,715.34,725.86,712.37,723.43,227992,0
2015-01-27,718.38,724.83,716,721.33,275869,0
2015-01-28,722.97,726.98,710.64,711.99,241592,0
2015-01-29,715.55,717.15,708.82,714.53,273697,0
2015-01-30,714.64,716.98,707.72,709.84,385835,0
2015-02-02,707.99,716.44,700.01,712.55,468341,0
2015-02-03,716.5,726.63,710,726.63,1353006,0
2015-02-04,680.28,686.72,667.15,676,2474309,0
2015-02-05,679.8,679.99,670.03,670.91,830230,0
2015-02-06,677,677.89,657.98,659.92,869979,0
2015-02-09,655.92,658.07,647.28,648.01,646362,0
2015-02-10,652,666.25,648.93,665.03,733957,0
2015-02-11,666.36,676.75,664,669.64,528842,0
2015-02-12,671.08,672.24,665.26,670.29,288685,0
2015-02-13,671.67,678.17,667.13,674.89,377433,0
2015-02-17,674.46,677.67,669.3,670.93,280725,0
2015-02-18,669.96,674.95,669,674.57,297038,0
2015-02-19,674.6,682.52,672.24,673.28,295810,0
2015-02-20,670.59,674.68,669.38,674,266295,0
2015-02-23,673.47,679.72,670,671.17,215912,0
2015-02-24,670.15,673.22,666.52,667.91,235801,0
2015-02-25,670.3,678.94,668.72,675.52,378761,0
2015-02-26,675,678.89,669.14,670.29,281938,0
2015-02-27,670.5,673.59,664.97,664.97,441099,0
2015-03-02,664.97,673.3,663.05,670.86,398900,0
2015-03-03,670.38,672.25,664.56,668.43,264400,0
2015-03-04,664.6,667,659.25,664.16,305900,0
2015-03-05,667.16,671.59,666.2,670.49,249800,0
2015-03-06,666.92,666.92,657.61,658.68,381600,0
2015-03-09,658.01,662.98,653.37,660.34,321800,0
2015-03-10,657.14,658.33,652.3,654.74,240800,0
2015-03-11,658.68,667.8,658.29,660.77,351000,0
2015-03-12,662.53,671.59,662.33,670.39,277100,0
2015-03-13,668,677.64,667.51,674.51,359300,0
2015-03-16,676.09,682.5,676.09,678.88,275000,0
2015-03-17,677,678.46,671.01,672,305600,0
2015-03-18,669.26,674.63,662.7,673.28,476800,0
2015-03-19,673.97,681.18,671,680.67,390600,0
2015-03-20,684.96,689.23,682.44,686.65,457200,0
2015-03-23,685.65,692.43,682.83,687.34,279900,0
2015-03-24,686.5,689.71,680.41,680.81,331900,0
2015-03-25,680,683.13,665.74,665.97,370800,0
2015-03-26,662.27,664.87,658.07,658.82,370400,0
2015-03-27,660.51,668.64,658.01,662.72,286700,0
2015-03-30,667.38,669.01,651.5,655.36,419900,0
2015-03-31,652.21,659.26,650.54,650.54,332207,0
2015-04-01,650,653.02,644.06,652.53,404900,0
2015-04-02,652.97,656.06,648.88,652.39,308000,0
2015-04-06,648.48,663.29,648,660.02,284200,0
2015-04-07,659.42,664.29,654.74,658.46,323754,0
2015-04-08,658.46,662.7,652.5,654.55,549600,0
2015-04-09,653.79,654.5,648.57,651.72,375246,0
2015-04-10,666.1,685,665,683.02,1194400,0
2015-04-13,680.7,687.74,677,683.73,514400,0
2015-04-14,681.16,687.2,676.14,677.85,438100,0
2015-04-15,683.26,687.76,675.59,677.6,363516,0
2015-04-16,678,684,677.12,681.55,340688,0
2015-04-17,678.79,685.23,673.05,683.95,519600,0
2015-04-20,686.77,688.55,682.63,686.93,435759,0
2015-04-21,695,699.03,689,692.52,1868090,0
2015-04-22,655.13,656.99,635.25,641.23,3775883,0
2015-04-23,641.98,643.48,635.25,635.6,1094300,0
2015-04-24,638.58,639.73,634.13,637.5,793645,0
2015-04-27,638.51,646.22,636.09,643.75,759800,0
2015-04-28,643.75,646.97,636.44,639.58,634700,0
2015-04-29,637.7,638.7,626.75,630.07,789400,0
2015-04-30,631.99,635,619.72,621.34,563400,0
2015-05-01,628.96,634,626.92,634,523600,0
2015-05-04,636.69,641.96,633.33,633.57,318600,0
2015-05-05,631.84,634.95,625.19,625.67,421000,0
2015-05-06,625.5,627.82,618.47,627.23,518877,0
2015-05-07,627,633.41,625.39,628.82,318815,0
2015-05-08,636,637.7,632.05,633.82,443500,0
2015-05-11,630.33,637.5,628.32,635.67,416500,0
2015-05-12,632.76,637.67,627.36,635.55,290573,0
2015-05-13,636,639.5,634.05,635.32,326200,0
2015-05-14,636.03,638.59,630.86,634.53,360800,0
2015-05-15,634.75,636.44,629.05,632.37,437943,0
2015-05-18,632.56,636.71,631.05,636.1,403973,0
2015-05-19,637.44,639.88,631.5,636.75,380069,0
2015-05-20,632.93,635.9,627.01,628.24,520100,0
2015-05-21,628.33,633.74,625.03,633.36,438700,0
2015-05-22,634.49,635,625.78,626.44,550700,0
2015-05-26,624.67,626.38,618.71,622.16,477475,0
2015-05-27,623.16,624.5,612.26,612.5,744700,0
2015-05-28,617.5,636,616.86,629.42,893883,0
2015-05-29,628,628.4,613.58,615.52,789100,0
2015-06-01,615.01,619,612.6,614.9,396218,0
2015-06-02,613.1,616.75,610,610.57,371080,0
2015-06-03,609,613.25,608,610.89,395300,0
2015-06-04,606.1,613.95,603.01,611.57,508500,0
2015-06-05,606,614.9,601.53,613.8,793000,0
2015-06-08,611.93,612.92,607.77,608.12,436900,0
2015-06-09,606.97,608.71,605.16,605.79,339561,0
2015-06-10,605.64,609.5,605.64,608.67,224765,0
2015-06-11,609,613,605.56,605.86,242454,0
2015-06-12,605,612.4,604.02,609.76,431700,0
2015-06-15,607.5,608.49,602.73,604.17,442100,0
2015-06-16,602.41,604.9,598.04,600.62,384900,0
2015-06-17,600.5,606.93,600.5,606.84,455400,0
2015-06-18,607.87,610.58,605.44,606.2,385700,0
2015-06-19,605.24,615.72,604.24,615.31,698100,0
2015-06-22,617.5,623.18,616.85,619.25,507500,0
2015-06-23,620.87,622.64,614.17,615.4,394936,0
2015-06-24,615,615.69,610.32,610.53,305100,0
2015-06-25,613.89,614.83,607.23,607.38,248700,0
2015-06-26,608,612.85,605.38,609.46,259500,0
2015-06-29,604.22,607,599.5,600.05,372900,0
2015-06-30,603,608.39,599.29,604.99,376062,0
2015-07-01,606.31,611.62,603.55,606.57,237600,0
2015-07-02,609.1,610.05,604.54,609.56,340100,0
2015-07-06,599.85,609.85,597.33,607.17,535700,0
2015-07-07,606.09,622.86,605.64,620.56,593000,0
2015-07-08,619.4,624.53,611.65,612.85,522300,0
2015-07-09,622.49,631,617.48,627.16,821200,0
2015-07-10,630.11,640.31,627.96,639.42,784900,0
2015-07-13,646.12,658.37,643.47,658,725500,0
2015-07-14,658,660.9,654.2,655.46,597676,0
2015-07-15,657.4,663.11,653.28,661.19,569275,0
2015-07-16,661.17,663.6,654.74,658.46,777600,0
2015-07-17,658.32,664.27,657.03,661.95,561100,0
2015-07-20,665.7,681.56,665,678,972900,0
2015-07-21,678,679.36,670.07,673.07,1681100,0
2015-07-22,697.44,729.65,694.4,725.82,3033800,0
2015-07-23,723.5,734.5,721.6,725.94,1058900,0
2015-07-24,725,729.1,724.31,728.79,591000,0
2015-07-27,726,733.8,724.14,731.44,712700,0
2015-07-28,735.15,737.47,726.51,730.78,433900,0
2015-07-29,732,739.49,731.16,738.42,595400,0
2015-07-30,737,745,733.52,744.16,441700,0
2015-07-31,745.73,746.4,740.14,742.23,386600,0
2015-08-03,743.47,744.61,735.14,743.04,453770,0
2015-08-04,741.99,749.75,740.56,748.09,399500,0
2015-08-05,749.39,758.61,748.39,757.77,533800,0
2015-08-06,758.49,758.49,746.01,749.6,405626,0
2015-08-07,751.97,751.97,742.01,749.12,386100,0
2015-08-10,755.67,755.67,743.68,744.24,434800,0
2015-08-11,742.62,749.88,737.69,745.66,461122,0
2015-08-12,741.35,747.97,733.96,745.98,447800,0
2015-08-13,748.1,749.98,743.2,743.6,223200,0
2015-08-14,745.94,748.7,741.09,748.34,241900,0
2015-08-17,744.19,754.75,744.19,754.03,272200,0
2015-08-18,754.05,758.27,745.1,745.92,410300,0
2015-08-19,742.2,750.56,741.5,745.28,280800,0
2015-08-20,742.62,744.77,734.22,735.15,450100,0
2015-08-21,729.48,731.42,718.5,720.01,706600,0
2015-08-24,695,723.45,685,704.25,842769,0
2015-08-25,722.26,722.94,695.39,695.39,696500,0
2015-08-26,703.15,708.24,691.87,707.64,732300,0
2015-08-27,713.12,730,710.24,727.17,583800,0
2015-08-28,725,728.17,717.09,721.2,235500,0
2015-08-31,719.79,722.1,707.5,710.01,464700,0
2015-09-01,697.79,714.19,696.1,706.71,409400,0
2015-09-02,713.69,724,710.58,723.87,374200,0
2015-09-03,722.5,729.44,721.91,724.99,298100,0
2015-09-04,718.36,729.91,718.36,719.23,293800,0
2015-09-08,731.46,733.83,721.88,732.14,241800,0
2015-09-09,734,736.01,717.64,718.83,340300,0
2015-09-10,718.25,725.87,718,723.19,220393,0
2015-09-11,721.22,729.95,714.02,729.06,644200,0
2015-09-14,728.48,730.5,723.07,726.8,267700,0
2015-09-15,725.81,733.5,720.7,732.08,296100,0
2015-09-16,734.75,734.75,725.19,730.01,308700,0
2015-09-17,728.47,738.99,726.01,730.2,285118,0
2015-09-18,728.98,731.59,724.12,729.48,521900,0
2015-09-21,729.3,737.86,725.45,731.19,325300,0
2015-09-22,724.99,729.53,722,726.97,354200,0
2015-09-23,727.5,733.22,725.45,731.57,213014,0
2015-09-24,729.77,731.95,721.61,731.17,405629,0
2015-09-25,733.83,741.89,728.44,730.28,420100,0
2015-09-28,730.52,734.5,707.5,708.03,566339,0
2015-09-29,707.59,721.16,701.73,708.54,483000,0
2015-09-30,714.89,720.71,710,720.25,355400,0
2015-10-01,717.6,724.57,714.21,724.43,315000,0
2015-10-02,717.48,724.45,709.45,724.45,503000,0
2015-10-05,726.86,729.83,723.52,728.08,426471,0
2015-10-06,727.16,727.6,711.66,713.25,360600,0
2015-10-07,713.5,720.69,705.17,720.16,387300,0
2015-10-08,722,738.47,718.9,734.77,498100,0
2015-10-09,734.77,738,726.87,732.93,355500,0
2015-10-12,734.57,750.5,729.21,747.82,433615,0
2015-10-13,747,757,747,750.42,418700,0
2015-10-14,739,742.4,710.91,718.56,961600,0
2015-10-15,718.56,724.94,708.5,723.81,628600,0
2015-10-16,728,728.24,720.06,722.7,347300,0
2015-10-19,723.43,725.17,709.66,718.64,714863,0
2015-10-20,717.25,720.5,705.63,705.63,829956,0
2015-10-21,650.61,666,646.8,665.67,2010900,0
2015-10-22,666.46,669.11,650.21,650.62,803100,0
2015-10-23,657.99,657.99,645.13,649.72,690800,0
2015-10-26,646.64,668.36,645.95,659.69,671900,0
2015-10-27,659.68,662.98,651.56,656.55,388100,0
2015-10-28,656.89,658.76,652.49,654.89,507100,0
2015-10-29,649.42,654.84,647.31,648.2,381700,0
2015-10-30,648,653.27,640.05,640.23,644600,0
2015-11-02,610,631,608.52,624,2140167,0
2015-11-03,627.67,631.48,620,623.16,920700,0
2015-11-04,625.85,626.8,612.1,614.98,1216419,0
2015-11-05,616.73,619.18,609.46,617.23,835100,0
2015-11-06,609,613.49,594,612.4,1596500,0
2015-11-09,613.01,622,606.09,609.29,754153,0
2015-11-10,623.48,629.65,617.06,628.88,1089700,0
2015-11-11,631.53,632.98,619.35,621.84,596400,0
2015-11-12,621.84,624.59,612.96,614.68,593100,0
2015-11-13,613.6,616.25,592.06,592.89,1215600,0
2015-11-16,591.23,593.85,583.07,588.74,838700,0
2015-11-17,589.99,595.39,579.66,583.58,580900,0
2015-11-18,583.89,594.01,580.78,594,517800,0
2015-11-19,595.41,614.7,595.01,611.51,1125500,0
2015-11-20,612,614.7,534.2,536.19,5023600,0
2015-11-23,534.08,569.03,532.03,559.29,3662500,0
2015-11-24,557.02,579.28,553.16,577.79,1321200,0
2015-11-25,584.71,585.8,570.1,580.83,1180700,0
2015-11-27,584.48,584.48,575.78,576.62,312800,0
2015-11-30,577.5,584.23,577.03,579.55,661100,0
2015-12-01,583.28,589.15,575,580.74,738620,0
2015-12-02,582.84,586.58,571.52,574.66,692106,0
2015-12-03,577.95,578.65,558.51,565.31,1351998,0
2015-12-04,558.89,568.76,537.17,561.2,2708400,0
2015-12-07,516.83,553.32,515,551.75,4465700,0
2015-12-08,532.11,550,521.01,542.24,4056000,0
2015-12-09,546.6,560.67,543.24,548.01,2110300,0
2015-12-10,564,579.52,563.31,575.43,2645600,0
2015-12-11,563,572,562.42,565,1527600,0
2015-12-14,566.68,567.34,549.76,558.16,904719,0
2015-12-15,560.13,564.55,553.57,554.86,915200,0
2015-12-16,556.15,569.28,554.2,567.83,872000,0
2015-12-17,575.01,577.76,554.6,554.89,1144700,0
2015-12-18,553.78,555.34,540.5,541.08,1506400,0
2015-12-21,544.25,544.88,508.1,522.01,3097900,0
2015-12-22,511.38,512.33,494.11,494.61,4563805,0
2015-12-23,490.16,501.25,482.23,497.48,2457200,0
2015-12-24,498.87,501.98,494.3,495.1,894307,0
2015-12-28,495.97,499,485.76,493.52,956951,0
2015-12-29,494.1,497.24,489.03,489.94,866177,0
2015-12-30,490,492.99,482.8,485.79,1060493,0
2015-12-31,483.11,485.78,477.97,479.85,1194621,0
2016-01-04,468.7,469,447.5,448.81,2689367,0
2016-01-05,450,459.88,446.8,449.03,2160825,0
2016-01-06,437.94,447,423,426.67,3645795,0
2016-01-07,415.08,425.185,411.61,416,1889701,0
2016-01-08,419.84,426.29,411.74,413.29,1296814,0
2016-01-11,416.65,419.915,406.35,411.1,1462500,0
2016-01-12,415.5,420.799,399.14,404.26,1658233,0
2016-01-13,407.8,432.3,406.65,428.28,3551662,0
2016-01-14,447,463.51,436.5,454.3,3766202,0
2016-01-15,441.15,476.43,441.15,475.94,3306172,0
2016-01-19,478.36,478.37,456.1,469.47,2255800,0
2016-01-20,462.75,472.79,451.09,465.5,1787246,0
2016-01-21,469.79,475.59,461,461.2,1198059,0
2016-01-22,466.22,466.33,446.7,450.76,1430158,0
2016-01-25,447.92,448.915,431.52,442.17,1574427,0
2016-01-26,442,449.9,440.01,448.15,764206,0
2016-01-27,448.5,454.49,442.25,442.64,1313565,0
2016-01-28,446.98,455.98,443.3,453.08,1016199,0
2016-01-29,455.76,470,451.33,452.97,1529982,0
2016-02-01,476.12,479,463.01,472.64,2334774,0
2016-02-02,471,484.2,468.3,475.67,2550394,0
2016-02-03,459.7,466.64,440.41,461.74,3797574,0
2016-02-04,460,476.67,456,470.9,1489481,0
2016-02-05,469.85,475.59,454.445,460.14,1525213,0
2016-02-08,454.69,461.11,435.865,445,1426666,0
2016-02-09,441.9,452.02,436.86,440.93,1134324,0
2016-02-10,443.99,453.8,442.5,448.81,992409,0
2016-02-11,444,467.78,441.01,461.39,1282505,0
2016-02-12,466.11,487.98,465.46,480.57,1752179,0
2016-02-16,484.01,493,478.001,492.94,1130438,0
2016-02-17,495.43,514.8,495.22,514.01,1637284,0
2016-02-18,515,518.86,502.05,515.93,1128113,0
2016-02-19,512.2,526.23,509.5,511.58,1412834,0
2016-02-22,515,529.389,514.49,525.9,1428307,0
2016-02-23,514,530.85,513.11,525.06,1449745,0
2016-02-24,519.77,522.87,512.66,514.86,1037324,0
2016-02-25,514.21,515.85,497.51,505.33,1177671,0
2016-02-26,507,508,493.11,506.01,1028636,0
2016-02-29,508,522.524,506.77,509.16,1426310,0
2016-03-01,514.25,515.999,506.034,509.97,854901,0
2016-03-02,512.8,528.95,512.8,525.69,1207261,0
2016-03-03,520,530.125,519.27,524.29,1079874,0
2016-03-04,529.29,541.93,527.3,529,1511171,0
2016-03-07,522.97,536,520.08,533.69,824400,0
2016-03-08,536.3,542.5,523.42,524.69,1045359,0
2016-03-09,512.56,518.612,492.5,506.63,3398868,0
2016-03-10,509.9,514,498.93,503.68,1309130,0
2016-03-11,507.37,514.89,504.25,507.85,1313783,0
2016-03-14,508.87,521.51,508.01,515.73,1149882,0
2016-03-15,510.99,511.5,499.415,503,1202586,0
2016-03-16,479.86,506,473.11,500.35,3118192,0
2016-03-17,494.03,497.42,470.8,471.59,2280302,0
2016-03-18,469.98,473.415,454.5,455.37,2878186,0
2016-03-21,455.2,463.418,452.78,462.48,1347679,0
2016-03-22,462.03,474.12,458.4,471.76,1026167,0
2016-03-23,472.96,481.63,471,474.46,797641,0
2016-03-24,471.44,472.35,462.45,471.37,1018203,0
2016-03-28,474,480.62,472.49,475.31,738787,0
2016-03-29,466.45,468.118,453.87,460,1540966,0
2016-03-30,462,471,454.24,466.15,1068328,0
2016-03-31,468.95,473.75,462.51,470.97,802205,0
2016-04-01,459.3,467.9,455.75,464.81,988324,0
2016-04-04,466.49,473.17,463.01,465,675999,0
2016-04-05,461.25,470.19,460.23,463.42,629763,0
2016-04-06,462.09,466.153,454.8,455.25,988390,0
2016-04-07,455.6,455.92,444.44,450.6,1288189,0
2016-04-08,451.25,458.745,448.53,451.25,831825,0
2016-04-11,453.54,456.56,444,444.21,824693,0
2016-04-12,445.52,447.003,434.06,444.62,1064763,0
2016-04-13,442.73,446.64,435.89,444.66,1066196,0
2016-04-14,460,460.99,452,456.01,1170172,0
2016-04-15,457.14,469.98,457,469.29,1270322,0
2016-04-18,468,468.99,458,460.12,926161,0
2016-04-19,462.01,464.995,452.5,455.18,648413,0
2016-04-20,457.11,462.985,454,458,483100,0
2016-04-21,461,462.795,447.59,448.14,739699,0
2016-04-22,452.15,453.99,438.26,442.73,920439,0
2016-04-25,442.7,444.95,438,443.1,975510,0
2016-04-26,445,447.27,438.723,445.92,1661810,0
2016-04-27,425,430,415,417.22,3879569,0
2016-04-28,417.83,431.42,417.38,423.4,1427341,0
2016-04-29,422.89,424.74,417.75,420.97,962860,0
2016-05-02,422,434.15,420.33,433.5,964800,0
2016-05-03,433.6,447.46,433.275,437.95,1288796,0
2016-05-04,437.06,438.7,432.1,433.3,674700,0
2016-05-05,433.83,438.26,430.75,435,609588,0
2016-05-06,434,435.329,426.03,433.81,734526,0
2016-05-09,435.05,456.88,435.05,453.17,1420062,0
2016-05-10,456.63,456.768,449.01,455.59,781016,0
2016-05-11,455.97,459.3,450.27,454,1045401,0
2016-05-12,457.08,461.3,456.345,457.01,1093322,0
2016-05-13,457.01,464.9,455.12,458.35,899335,0
2016-05-16,452.07,452.71,438.53,444.56,1492226,0
2016-05-17,445.03,449.84,444.26,446.08,736392,0
2016-05-18,444.7,450.295,441.4,448.61,548979,0
2016-05-19,447.18,454.37,447.18,450.64,606531,0
2016-05-20,448.9,450.23,439.81,449.92,1313980,0
2016-05-23,452.62,467,451.07,456.44,1056327,0
2016-05-24,460,461.04,453.39,457.33,651568,0
2016-05-25,458.5,462.94,455.62,458.04,693639,0
2016-05-26,452.5,460.77,451.51,452.03,743958,0
2016-05-27,452.5,453.525,442.65,445.41,1012845,0
2016-05-31,445,446.925,439.13,441.96,983805,0
2016-06-01,442.11,443.56,431.31,432.59,791768,0
2016-06-02,433.81,444.544,433.099,443.49,1019899,0
2016-06-03,440.37,441.23,433.64,433.94,872384,0
2016-06-06,436.12,446.65,435.02,445.27,800113,0
2016-06-07,446.56,447.08,432.52,433.39,943819,0
2016-06-08,433,434.872,423,429.2,987307,0
2016-06-09,426.12,427.2,415.15,415.79,1196349,0
2016-06-10,412.56,413.87,403.13,405.26,1561944,0
2016-06-13,400.26,405.403,393.63,394,1845125,0
2016-06-14,390.6,395.87,384.77,395.27,1633352,0
2016-06-15,396.14,401.54,389.411,390.31,1200131,0
2016-06-16,393.24,396.67,389.59,393.55,1071930,0
2016-06-17,395.5,400.41,393,397.27,1275021,0
2016-06-20,399.79,401.96,396.69,396.94,936632,0
2016-06-21,399.37,399.66,387.89,391.96,1048925,0
2016-06-22,391,396.88,388.18,392.99,864585,0
2016-06-23,393.25,413.02,393.2,408.89,1574010,0
2016-06-24,397.25,413.57,396.75,400.73,1699580,0
2016-06-27,399.56,400.22,386.7,388.78,1196089,0
2016-06-28,396.39,397.44,389,391.67,722424,0
2016-06-29,396.43,410.34,395.49,409.49,1016248,0
2016-06-30,409.49,409.871,401.57,402.76,1073637,0
2016-07-01,400,405.285,391.51,393.91,1223201,0
2016-07-05,395,399.3,391.01,396.38,889040,0
2016-07-06,393.85,402.06,393.85,401.05,785607,0
2016-07-07,393.99,395.563,386.1,390.78,1746652,0
2016-07-08,393,404.09,392.1,399.71,1070847,0
2016-07-11,407.01,413,402.09,403.18,988461,0
2016-07-12,405.38,410.66,401.13,408.34,709119,0
2016-07-13,411.4,421.97,411.005,416.63,1419754,0
2016-07-14,420.94,422.18,412,417.98,1165173,0
2016-07-15,409.63,411.94,404.1,404.86,1578586,0
2016-07-18,404.92,410.9,402.26,408.9,750674,0
2016-07-19,413.91,419.65,413,415.31,907927,0
2016-07-20,415.24,420.62,414.09,419.68,846309,0
2016-07-21,419.68,420.16,412.42,418.07,2110259,0
2016-07-22,414.65,444.13,412.19,442.48,4166419,0
2016-07-25,443,443.5,435,441.52,1481224,0
2016-07-26,431.95,439.24,429.85,430.85,1101977,0
2016-07-27,431.9,434.71,425.64,426.06,696035,0
2016-07-28,425.56,432.769,421.27,430.55,844251,0
2016-07-29,428.69,430.53,422.7,423.99,783586,0
2016-08-01,423.6,426,413.86,414.08,1004113,0
2016-08-02,412.7,412.7,401.201,402.64,1194980,0
2016-08-03,402,407.64,400,402.56,785879,0
2016-08-04,402,404.77,394.336,397.2,872776,0
2016-08-05,399.45,403.64,398.27,401.13,808636,0
2016-08-08,402.48,404.256,400.7,401.4,547056,0
2016-08-09,401.17,404.76,394.36,395.1,654975,0
2016-08-10,395,397.32,391.2,395.07,813967,0
2016-08-11,395.07,399.16,394.2,398.22,677311,0
2016-08-12,396.71,399,395.62,397.33,792764,0
2016-08-15,397.33,399.89,394.4,397.48,703448,0
2016-08-16,398.47,405.26,396.5,400.86,698472,0
2016-08-17,401,401.884,395.164,399.18,792013,0
2016-08-18,396.97,397.81,392.57,394.91,1044787,0
2016-08-19,393.76,395.01,387.01,388.5,1323421,0
2016-08-22,389,397.25,388.53,396.04,1104805,0
2016-08-23,396.02,399,391.96,397,787327,0
2016-08-24,397,405.5,396.86,403.75,1085124,0
2016-08-25,403.75,416.9,402.49,413.34,1503169,0
2016-08-26,413.44,419.23,412.02,418.75,1025292,0
2016-08-29,420,426.62,419.2,423.02,1178011,0
2016-08-30,422.46,423.48,412.68,415.15,1219480,0
2016-08-31,415.25,418.95,412.001,413.73,1140922,0
2016-09-01,415.81,415.89,410.64,414.68,789723,0
2016-09-02,414.25,414.89,408.05,408.41,1006854,0
2016-09-06,408.25,415.48,406.023,414.07,1021698,0
2016-09-07,431.23,441.2,430,438.45,3221672,0
2016-09-08,437.55,440.24,434.761,436.31,1236801,0
2016-09-09,434.83,436.26,426.41,426.55,991562,0
2016-09-12,423.39,429.744,422.99,428.9,777840,0
2016-09-13,424.32,425.13,417.71,421.36,995697,0
2016-09-14,423.66,424.59,412.11,414.9,873230,0
2016-09-15,414.9,418.94,411.58,413.96,1131157,0
2016-09-16,413.06,414.889,406.5,409.32,1213934,0
2016-09-19,409.48,410.656,401.32,402.76,1139240,0
2016-09-20,402.76,404.905,395.11,400.42,1490497,0
2016-09-21,398.3,403.49,395.5,399.75,924018,0
2016-09-22,404,410.43,403.06,410.16,958663,0
2016-09-23,409.18,417.74,408.72,413.81,1041235,0
2016-09-26,412.73,422.6,408.59,419.88,1070673,0
2016-09-27,419.5,422.499,415.43,418.95,642660,0
2016-09-28,419.81,421.33,413.22,418.31,819064,0
2016-09-29,418,425.5,415.42,420.73,905053,0
2016-09-30,421.36,428.9,418.011,423.5,996466,0
2016-10-03,423.03,433.95,422.54,430.87,890484,0
2016-10-04,433.09,434.14,425.33,427.27,655490,0
2016-10-05,427.95,430.96,424.4,427.84,628705,0
2016-10-06,425.9,428.86,423.1,424.49,564247,0
2016-10-07,426.08,432,425.42,429.91,980373,0
2016-10-10,433.72,440,429,437.88,1281363,0
2016-10-11,437.74,437.74,418,423.02,2031192,0
2016-10-12,423.22,425,417.092,418.52,712925,0
2016-10-13,414.11,416,408.25,409.81,869844,0
2016-10-14,411.15,414.95,403.16,404.14,974140,0
2016-10-17,401.05,401.925,393,394.35,1244337,0
2016-10-18,395.7,398,389.1,393.96,1177268,0
2016-10-19,394.39,406.83,394.39,405.25,916786,0
2016-10-20,403.79,410.359,402,405.1,765129,0
2016-10-21,405.53,415.46,403.38,411.94,1034291,0
2016-10-24,416.44,417.83,407.93,413.35,1307776,0
2016-10-25,410.51,417.61,403.785,405.67,2179272,0
2016-10-26,387.24,388.85,362.82,368.02,6288839,0
2016-10-27,369.39,373.45,363.58,368.59,1935443,0
2016-10-28,368.68,373,366.19,370.08,1183112,0
2016-10-31,370.11,372.51,360.15,360.76,1259783,0
2016-11-01,360.28,364.78,352.96,359.92,1416761,0
2016-11-02,361.58,370.6,358.628,369.63,1600531,0
2016-11-03,367.32,376.73,366.51,374.71,1356483,0
2016-11-04,374.59,379,369.76,370.43,1015243,0
2016-11-07,377.05,386.79,373.67,382.49,1489994,0
2016-11-08,379.94,381.02,370.79,378.54,1318102,0
2016-11-09,371.5,380.99,368.9,369.52,2005010,0
2016-11-10,372.55,396.82,372.402,391.83,2186722,0
2016-11-11,390.35,398.95,388.13,397.08,1146271,0
2016-11-14,398.56,419.3,397.63,414.18,1869623,0
2016-11-15,412.99,413.2,397.92,400,1230102,0
2016-11-16,399,408.495,397.14,402.9,984966,0
2016-11-17,395.7,407.84,394.108,402.9,1115799,0
2016-11-18,407.37,417.37,400.71,411.8,1487848,0
2016-11-21,410.59,413.5,407.36,412.38,814943,0
2016-11-22,409.66,411.54,401.65,405.99,876992,0
2016-11-23,406,414.74,404.7,410.41,613998,0
2016-11-25,410.93,412.8,405.055,410.28,355646,0
2016-11-28,406.99,409.885,399.28,399.39,837597,0
2016-11-29,399.9,402.96,394.69,395.11,758013,0
2016-11-30,396.2,402.86,395.64,396.33,905134,0
2016-12-01,396.99,406.88,396.94,402.38,923038,0
2016-12-02,399.84,408.25,398.4,400.03,838771,0
2016-12-05,400.02,410.83,395.4,396.27,1128331,0
2016-12-06,379.92,381.77,362.55,366.37,4934564,0
2016-12-07,368.75,369.95,362.45,368.06,1599351,0
2016-12-08,368.15,375.23,366.491,369.06,1354222,0
2016-12-09,369.03,371.6,366.07,370,1286408,0
2016-12-12,375.31,384.525,374.25,382.48,2100759,0
2016-12-13,379,381,375,377.22,1125184,0
2016-12-14,376.83,385.2,374,375.7,1198391,0
2016-12-15,376,385.79,375.05,382.35,1117704,0
2016-12-16,383.05,394.88,383.05,392.07,1375078,0
2016-12-19,390.54,395.9,389.001,389.5,673327,0
2016-12-20,390.51,392.91,387.26,389.47,624323,0
2016-12-21,389,394.91,388.25,393.5,814573,0
2016-12-22,393.89,396.45,390.23,391.16,826115,0
2016-12-23,390.79,394.28,388.59,389.77,483096,0
2016-12-27,388.52,392.33,388.02,388.75,557670,0
2016-12-28,389.6,390.88,385.16,385.37,503665,0
2016-12-29,385.57,387,375.13,376.61,894279,0
2016-12-30,376.52,382.49,375.16,377.32,890114,0
2017-01-03,379.11,380.38,374.08,374.77,868645,0
2017-01-04,374.91,383.9,372.87,381.86,984369,0
2017-01-05,382.62,392.67,379.05,391.89,1316612,0
2017-01-06,391.5,399.8,390.356,398.44,1148359,0
2017-01-09,398.7,399.25,392.11,395.06,793387,0
2017-01-10,412.64,420.23,408.201,414.48,3213183,0
2017-01-11,412.85,418.32,410.35,413.93,1270944,0
2017-01-12,411.63,414,407.8,409.35,850426,0
2017-01-13,409.93,413.95,409.01,410.75,567208,0
2017-01-17,406.41,411.87,404.41,405.87,832183,0
2017-01-18,407.35,411,399.03,409.74,823736,0
2017-01-19,409.7,410.95,406,408.87,502773,0
2017-01-20,408.91,409.98,404.81,405.2,581223,0
2017-01-23,405.71,409.26,402.01,407.72,632315,0
2017-01-24,407.72,419.57,405.781,417.88,687698,0
2017-01-25,419,425.61,418.57,419.54,731897,0
2017-01-26,421,425.1,417.5,418.73,470387,0
2017-01-27,419.06,419.5,412.17,416.6,552149,0
2017-01-30,416.21,421.7,414.735,417.95,587732,0
2017-01-31,416.73,422.25,415.48,421.44,737365,0
2017-02-01,420.31,422.58,417.61,420.23,749766,0
2017-02-02,420,427.67,413.67,423.3,1309965,0
2017-02-03,430.945,434.585,402.892,404.08,3570804,0
2017-02-06,398.81,402,395.08,395.59,1498488,0
2017-02-07,396.25,401.5,395.72,398.64,1270021,0
2017-02-08,400.5,408.23,398.69,402.94,1075649,0
2017-02-09,404.35,417.51,403.63,415.31,1292787,0
2017-02-10,416.26,420.76,412.77,413.36,879976,0
2017-02-13,415.72,419.47,413.55,414.14,586599,0
2017-02-14,414.15,420.98,413.51,419.54,640040,0
2017-02-15,420.05,425.591,419.01,423.34,822186,0
2017-02-16,423.36,426.54,421.33,424.76,559916,0
2017-02-17,424.46,428.52,423.19,427.61,543929,0
2017-02-21,429,434.69,428.73,432.36,911523,0
2017-02-22,432,434.37,426.99,427.61,666019,0
2017-02-23,427.14,429.87,420.71,422.38,573561,0
2017-02-24,419.47,421.436,411.62,420.9,942290,0
2017-02-27,421.71,424.23,419.31,421.67,545107,0
2017-02-28,419.53,425.585,417.67,418.74,496606,0
2017-03-01,422.51,424,416.25,419.15,715163,0
2017-03-02,419.26,420.21,415.37,416.29,474632,0
2017-03-03,415.38,417.25,412.41,416.09,533607,0
2017-03-06,411.1,417.566,410.01,411.68,699826,0
2017-03-07,410.51,412.57,402.16,404.9,933114,0
2017-03-08,404.01,407,402.851,406.5,507568,0
2017-03-09,407.08,412.68,406.25,410.48,543179,0
2017-03-10,411.35,412.98,404.41,407.75,615067,0
2017-03-13,408,409.76,403.57,405.87,642039,0
2017-03-14,404.85,404.85,397.81,403.1,732825,0
2017-03-15,403.11,405.39,399.04,400.96,834599,0
2017-03-16,400.96,402.49,399.63,400.95,578737,0
2017-03-17,400.9,403.47,400.03,402.58,555933,0
2017-03-20,402.55,402.9,394.19,396.37,773730,0
2017-03-21,403.34,408.6,400.5,407.52,1160417,0
2017-03-22,405.99,417.76,405.151,416.31,975163,0
2017-03-23,417,418.669,413.38,414.88,590620,0
2017-03-24,414.82,417.78,412.67,414.02,463051,0
2017-03-27,409.87,415.44,409.49,414.96,584043,0
2017-03-28,415.71,428.31,415.11,426.23,941715,0
2017-03-29,426.58,439.88,426.35,434.34,1438682,0
2017-03-30,436.77,450,435.95,443.92,1715404,0
2017-03-31,447.13,453.08,444.15,445.52,914237,0
2017-04-03,449.2,459.45,447.75,452.75,1355165,0
2017-04-04,455.25,459.36,448.4,449.41,970460,0
2017-04-05,454.69,458.828,447.07,452.44,793599,0
2017-04-06,452.85,455.18,448.79,450.29,485551,0
2017-04-07,449.75,450.673,446.76,447.34,532294,0
2017-04-10,447.24,456.89,445.4,454.28,691825,0
2017-04-11,454.99,459.932,445.25,453,825045,0
2017-04-12,451.89,459.24,450.468,458.35,831364,0
2017-04-13,457.03,466.77,455.51,463.62,973887,0
2017-04-17,465,471.5,461.7,469.89,735373,0
2017-04-18,471,471.57,464.14,468.51,486193,0
2017-04-19,474.05,481.77,473,476.96,1101238,0
2017-04-20,477.48,483.5,475.488,478.39,628856,0
2017-04-21,479,481.99,476.42,479.09,792048,0
2017-04-24,482.75,482.82,465.2,468.79,1144838,0
2017-04-25,471.1,474.27,468.27,471.76,1973333,0
2017-04-26,474.655,497.48,474.6,482.99,3909262,0
2017-04-27,485.23,488,481.05,482,981572,0
2017-04-28,481.87,481.87,473.45,474.47,937499,0
2017-05-01,473.01,482.97,465.99,477.58,982571,0
2017-05-02,480.49,490.67,480.39,486.86,1040339,0
2017-05-03,487.23,490.45,479.34,479.97,944929,0
2017-05-04,480.48,481.95,470.85,472.4,782871,0
2017-05-05,472.59,475.8,466.48,475.3,963254,0
2017-05-08,475.66,476.16,468.07,471.15,568737,0
2017-05-09,472.29,480.64,471.97,479.13,813347,0
2017-05-10,479.84,488.06,477.81,486.42,774843,0
2017-05-11,485.9,491.6,481.35,488.52,682302,0
2017-05-12,490.46,495.97,488.47,489.33,731405,0
2017-05-15,488.75,495.95,485.455,495.31,719087,0
2017-05-16,496.58,499,491,496.14,914003,0
2017-05-17,492.22,493.554,478.968,479.83,799417,0
2017-05-18,479.15,486.32,476.04,484.74,631590,0
2017-05-19,487.85,489.66,483.62,484.99,588578,0
2017-05-22,485.17,485.78,476.59,482.79,616908,0
2017-05-23,484.56,484.56,474,475,545976,0
2017-05-24,476.43,480,474.29,478.8,419630,0
2017-05-25,483.45,484.86,480,481.39,654387,0
2017-05-26,483.01,483.25,478.944,480.15,477709,0
2017-05-30,475.28,477.852,472.42,475.7,606297,0
2017-05-31,476.92,478,471.53,477.35,651837,0
2017-06-01,479.81,484.69,477.36,483.6,584561,0
2017-06-02,484.88,487.52,477.01,478.07,608154,0
2017-06-05,478.25,478.78,471.05,472.6,704097,0
2017-06-06,471,474.45,469,470.48,745859,0
2017-06-07,470.04,471.431,459.57,462.23,1123231,0
2017-06-08,461,464.49,457.02,459.69,739216,0
2017-06-09,461.37,466.05,459.53,460.85,736261,0
2017-06-12,459.79,464.34,452.2,461.55,776184,0
2017-06-13,461.78,468.04,461.38,464.22,543588,0
2017-06-14,463.79,468,459.2,459.69,416714,0
2017-06-15,456.55,459.66,452.4,455.67,599964,0
2017-06-16,455.67,457.55,450.1,451.09,903764,0
2017-06-19,452.97,459.32,448.68,458.91,1144119,0
2017-06-20,444.6,444.6,424.76,425.6,3316236,0
2017-06-21,425.15,427.98,414.295,417.6,1537183,0
2017-06-22,417,425.16,417,420.92,1154039,0
2017-06-23,422.15,422.93,415,415.28,1104409,0
2017-06-26,416.02,418,410.98,413.99,999615,0
2017-06-27,414.25,420.8,413.801,413.98,1136017,0
2017-06-28,414.39,419.942,414.39,416.87,670739,0
2017-06-29,416.45,422.7,415.56,419.18,778221,0
2017-06-30,420.76,423.749,415.83,416.1,740026,0
2017-07-03,415.81,418.71,414.41,417.33,422814,0
2017-07-05,418.2,419.733,411.34,413.25,969499,0
2017-07-06,411.76,413.26,406.333,412.76,1125960,0
2017-07-07,413.67,417.41,413.235,413.89,615939,0
2017-07-10,413,413.95,407,407.55,810933,0
2017-07-11,407,407.07,394.75,396.08,1427759,0
2017-07-12,396,399.15,390.55,396.95,1092605,0
2017-07-13,398.01,401.2,393,400.04,925724,0
2017-07-14,398.8,401.9,395.14,395.83,1104988,0
2017-07-17,395.7,397.75,391.01,392,829594,0
2017-07-18,395.25,395.25,362.4,374.98,7617026,0
2017-07-19,369.8,380,362.62,372.83,3231678,0
2017-07-20,372.83,373.96,355.71,356.05,4445893,0
2017-07-21,355.55,358.58,344.21,345.34,3195518,0
2017-07-24,344.75,346.373,336.52,339.98,2554287,0
2017-07-25,340,350.89,339,348.62,3446864,0
2017-07-26,354.35,355.55,340.05,340.6,3615974,0
2017-07-27,339.62,351.46,337.5,349.84,1698853,0
2017-07-28,349.75,357.99,349.24,350.5,1741013,0
2017-07-31,351,353.14,342.11,343.77,1225398,0
2017-08-01,344.08,347.74,340.631,347.24,896146,0
2017-08-02,348,352.415,346.13,351.06,995923,0
2017-08-03,351.84,355.48,345.15,345.36,921405,0
2017-08-04,344.22,345.38,339.21,344.56,829757,0
2017-08-07,345.32,345.73,336.91,339.45,959168,0
2017-08-08,338,338.95,332.34,333.64,1078024,0
2017-08-09,331.25,336.36,328.88,334.61,666907,0
2017-08-10,331.55,332.94,322.3,322.65,1233677,0
2017-08-11,321.94,328.76,320.005,326.41,968083,0
2017-08-14,329.21,329.446,322.38,322.4,817326,0
2017-08-15,322.39,334.91,317.41,322.78,2234061,0
2017-08-16,322.9,327.27,319.01,320.13,1020066,0
2017-08-17,319.98,325.94,317.41,317.92,1097434,0
2017-08-18,317.34,317.95,311.01,311.24,1215928,0
2017-08-21,311.25,312.27,304.5,308.59,1309613,0
2017-08-22,305,310,304.1,305.51,1070304,0
2017-08-23,303.16,305.501,296,297.09,1755444,0
2017-08-24,301.57,307.55,298.6,301.92,2024340,0
2017-08-25,301.97,312.92,300.845,308.79,1653595,0
2017-08-28,309.38,314.27,305.33,312.02,1758683,0
2017-08-29,310.06,315.69,309,310.37,1202120,0
2017-08-30,310.37,316.04,308.371,315.13,1121713,0
2017-08-31,316.51,317.82,313.21,316.71,898499,0
2017-09-01,316.94,321.58,315.62,319.95,1006725,0
2017-09-05,319.3,319.89,305.55,308.32,2069532,0
2017-09-06,309.99,318.25,309.33,317.88,1250164,0
2017-09-07,318.45,319.4,314.16,317.25,972688,0
2017-09-08,308.44,309.7,299,300.03,2090653,0
2017-09-11,302,308.2,301.75,305.14,1338899,0
2017-09-12,305.35,309.89,304.21,308.83,835870,0
2017-09-13,309,317.47,306.21,311.6,1285840,0
2017-09-14,311,311.56,308.04,310.59,694756,0
2017-09-15,310,314.67,308.61,313.09,1374642,0
2017-09-18,313.91,313.91,301.01,301.87,1495999,0
2017-09-19,302.66,304.765,295.11,303.41,1733167,0
2017-09-20,303.16,312.66,302.23,312.39,1678912,0
2017-09-21,312.4,314.29,310.89,313.22,846125,0
2017-09-22,313,317.34,312.091,314.31,931250,0
2017-09-25,313.1,323.88,313.1,320.83,1239538,0
2017-09-26,320.91,326.45,318.4,319.21,807319,0
2017-09-27,320.4,322.72,311.07,313.85,1292465,0
2017-09-28,315,317.08,312.11,316.53,611961,0
2017-09-29,315.85,316.49,307.093,307.83,1196342,0
2017-10-02,307.91,307.91,298.2,301.81,1689833,0
2017-10-03,301.5,303.75,300,302.99,833557,0
2017-10-04,304.2,310.25,303.62,306.81,938537,0
2017-10-05,308.28,312.04,306.35,310.35,868890,0
2017-10-06,308.86,309.74,303.2,307.64,1051490,0
2017-10-09,308.27,309.264,303.71,303.92,682129,0
2017-10-10,304.21,314.5,304.21,310.88,1152259,0
2017-10-11,307.73,312.59,304.53,311.49,995241,0
2017-10-12,310,314.31,308.18,314.17,776062,0
2017-10-13,311.82,328.62,311.75,326.45,2118695,0
2017-10-16,327.62,331.99,319.5,320.39,1757814,0
2017-10-17,320.57,329.71,320.47,329.3,1054774,0
2017-10-18,319.97,325.28,317.83,318.24,1523070,0
2017-10-19,315.85,325.998,315.52,325.27,918984,0
2017-10-20,325.17,325.81,319.25,324.76,973189,0
2017-10-23,325.13,327.91,319.83,320.45,841605,0
2017-10-24,323,326.53,318.25,324.3,2883594,0
2017-10-25,283.04,283.99,273.78,277.01,9986844,0
2017-10-26,275.35,282.66,270,281.52,3330801,0
2017-10-27,280.66,282.4,275.31,276.12,1637068,0
2017-10-30,275.13,275.13,268.18,268.7,1769037,0
2017-10-31,268.14,272.78,264.9,271.9,1310350,0
2017-11-01,271.9,275.48,269.75,270.2,1035294,0
2017-11-02,270.01,280.829,268.58,279.46,1952529,0
2017-11-03,277.39,278.63,271.5,273.53,1188726,0
2017-11-06,273.37,276.411,270.59,275.77,835349,0
2017-11-07,276.34,276.34,272.83,274.5,765410,0
2017-11-08,274.45,275.918,272.53,273.9,598887,0
2017-11-09,273.01,276.88,270.12,275,821239,0
2017-11-10,275,281,273.51,279.45,1060609,0
