Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.6,22.7,22.21,22.25,313747,0
2005-02-28,22.16,22.67,22.16,22.47,413534,0
2005-03-01,22.57,22.88,22.41,22.75,366055,0
2005-03-02,22.66,23.35,22.63,22.8,437114,0
2005-03-03,22.75,23.3,22.51,22.87,294279,0
2005-03-04,23.01,23.29,22.89,23.07,306140,0
2005-03-07,23.18,23.72,23.02,23.23,584369,0
2005-03-08,23.41,23.41,22.97,23.11,492169,0
2005-03-09,22.98,23.11,22.06,22.17,412669,0
2005-03-10,22.01,22.34,21.87,22.27,535160,0
2005-03-11,22.25,22.9,22.11,22.3,494060,0
2005-03-14,22.48,22.48,21.9,22.06,278815,0
2005-03-15,21.96,22.45,21.62,21.83,374004,0
2005-03-16,21.6,22.48,21.6,22.11,717617,0
2005-03-17,22.1,22.93,22.1,22.79,488015,0
2005-03-18,22.85,23.45,22.75,23.18,841294,0
2005-03-21,23.26,24,23.02,23.92,934639,0
2005-03-22,23.86,23.94,23.21,23.63,496710,0
2005-03-23,23.48,24.14,23.48,23.71,658721,0
2005-03-24,24.4,24.73,24.14,24.38,796373,0
2005-03-28,24.48,27.08,24.38,26.21,2322226,0
2005-03-29,25.92,26.4,25.35,25.88,1221184,0
2005-03-30,25.8,26.37,25.51,26.05,471450,0
2005-03-31,25.45,25.6,24.5,25.2,873317,0
2005-04-01,25.27,25.6,25.07,25.07,332039,0
2005-04-04,25.02,25.45,24.81,25.24,362852,0
2005-04-05,25.16,25.48,24.98,25.08,254711,0
2005-04-06,24.99,25.13,24.71,24.94,214234,0
2005-04-07,24.85,25.37,24.71,25.29,323184,0
2005-04-08,25.35,26.97,25.05,26.53,907250,0
2005-04-11,26.5,26.75,25.67,26.41,593511,0
2005-04-12,26.2,26.33,25.17,25.29,755144,0
2005-04-13,25.2,25.4,23.91,24.13,798558,0
2005-04-14,23.92,25.17,23.92,25.05,784585,0
2005-04-15,24.85,25.12,24.62,24.71,780791,0
2005-04-18,24.86,25.2,24.41,24.8,658218,0
2005-04-19,25.08,25.8,24.72,25.49,605229,0
2005-04-20,25.5,25.9,24.8,24.97,577012,0
2005-04-21,25.01,25.25,24.3,24.49,1261066,0
2005-04-22,24.4,25.06,24,24.52,1249761,0
2005-04-25,24.62,25.56,24.45,25.1,502274,0
2005-04-26,25.02,25.03,24.5,24.66,295577,0
2005-04-27,24.57,25.85,24.05,25.53,581081,0
2005-04-28,25.36,25.77,25.03,25.27,380025,0
2005-04-29,25.4,25.56,24.59,25.36,291999,0
2005-05-02,25.3,25.49,24.53,25.04,266265,0
2005-05-03,24.72,25.25,24.6,25.04,196432,0
2005-05-04,25.35,26.61,25.27,26.49,730958,0
2005-05-05,26.18,26.5,25.77,26.5,338447,0
2005-05-06,26.44,27,25.67,25.8,657217,0
2005-05-09,25.62,26.72,25.49,26.64,998823,0
2005-05-10,24.02,24.5,23,23.94,3672070,0
2005-05-11,23.85,24.15,23.6,23.76,663330,0
2005-05-12,23.74,24.2,23.46,23.53,609771,0
2005-05-13,23.45,23.78,22.86,23.49,416183,0
2005-05-16,23.4,23.93,23.28,23.92,524570,0
2005-05-17,23.7,23.95,23.1,23.68,641854,0
2005-05-18,23.51,24.48,23.51,24.22,397130,0
2005-05-19,24.18,24.44,24.18,24.34,195331,0
2005-05-20,24.39,24.67,24.25,24.49,286410,0
2005-05-23,24.13,25.25,24.01,25.1,992876,0
2005-05-24,25.29,25.37,24.97,25.02,323653,0
2005-05-25,24.84,25.01,24.51,24.63,661990,0
2005-05-26,24.64,24.89,24.32,24.4,205210,0
2005-05-27,24.35,24.42,23.95,24.19,363616,0
2005-05-31,24.05,24.3,23.86,23.95,322358,0
2005-06-01,23.85,24.49,23.74,24.19,345361,0
2005-06-02,24.06,24.24,24,24.08,173438,0
2005-06-03,23.98,24.48,23.74,23.88,199473,0
2005-06-06,23.8,24.09,23.74,23.95,195449,0
2005-06-07,23.85,24.05,23.55,23.85,642518,0
2005-06-08,23.85,24.48,23.84,23.95,773037,0
2005-06-09,24.1,24.44,24,24.28,920013,0
2005-06-10,24.19,24.27,23.89,24.09,382753,0
2005-06-13,23.93,24.1,23.54,23.86,275079,0
2005-06-14,23.9,23.9,23.36,23.51,423666,0
2005-06-15,23.5,23.66,22.85,23.17,363488,0
2005-06-16,23.25,23.35,23.04,23.16,325404,0
2005-06-17,23.15,23.39,22.87,23.02,255624,0
2005-06-20,22.85,23,22.74,22.88,193072,0
2005-06-21,22.85,22.95,22.39,22.51,483847,0
2005-06-22,22.57,22.9,22.22,22.77,449670,0
2005-06-23,22.87,24.7,22.6,23.66,1368898,0
2005-06-24,23.78,23.78,22.9,22.9,675938,0
2005-06-27,22.87,23.3,22.44,22.59,423232,0
2005-06-28,22.59,23.08,22.59,22.99,222020,0
2005-06-29,22.92,22.97,22.59,22.72,393923,0
2005-06-30,22.81,23.65,22.78,23.33,542305,0
2005-07-01,23.38,23.91,23.09,23.25,372777,0
2005-07-05,23.11,23.57,23.05,23.26,262968,0
2005-07-06,23.14,23.6,22.9,23,486956,0
2005-07-07,22.98,23.04,22.25,22.88,525442,0
2005-07-08,22.8,22.93,22.35,22.65,485060,0
2005-07-11,22.63,22.8,21.98,22.2,1398945,0
2005-07-12,22.22,22.22,21.89,22.01,1164997,0
2005-07-13,22.09,23.64,22,23.08,2219143,0
2005-07-14,23.43,23.91,22.93,23.49,876873,0
2005-07-15,23.33,23.95,23.11,23.67,435674,0
2005-07-18,23.69,23.8,23.37,23.53,396984,0
2005-07-19,23.47,24.37,23.42,24.34,560066,0
2005-07-20,24.2,24.44,23.97,24.16,358070,0
2005-07-21,24.32,24.45,23.87,23.94,197103,0
2005-07-22,23.78,24.31,23.56,24.25,235285,0
2005-07-25,24.35,24.39,23.92,23.93,153663,0
2005-07-26,23.91,24.16,23.74,24.09,205048,0
2005-07-27,24.15,24.6,24.01,24.46,462856,0
2005-07-28,24.39,24.87,24.39,24.79,275811,0
2005-07-29,24.67,25,24.57,24.84,225517,0
2005-08-01,24.94,25.2,24.61,24.86,297193,0
2005-08-02,24.86,25.29,24.67,24.73,234480,0
2005-08-03,24.98,25.02,24.24,24.73,279246,0
2005-08-04,24.52,24.71,23.75,24.1,490456,0
2005-08-05,23.97,24.31,23.31,24.26,444781,0
2005-08-08,24.49,24.51,23.79,24.33,658740,0
2005-08-09,24.37,24.5,22.55,22.64,1185416,0
2005-08-10,22.7,23.27,22.5,22.94,939860,0
2005-08-11,22.8,23.24,22.55,22.97,287092,0
2005-08-12,22.67,23,22.44,22.6,383714,0
2005-08-15,22.45,22.81,22.41,22.63,270305,0
2005-08-16,22.42,22.64,22.06,22.21,345982,0
2005-08-17,22.05,22.21,21.87,21.94,308394,0
2005-08-18,21.99,21.99,21.25,21.52,621625,0
2005-08-19,21.5,21.75,21.49,21.6,225275,0
2005-08-22,21.56,21.61,21.3,21.4,304840,0
2005-08-23,21.56,21.69,21.31,21.57,299406,0
2005-08-24,21.52,21.71,20.83,21.21,555040,0
2005-08-25,21.15,21.32,20.71,20.85,516512,0
2005-08-26,20.85,21.24,20.82,21.03,231689,0
2005-08-29,21.1,21.5,20.63,21.35,221850,0
2005-08-30,21.3,22.27,21.18,21.31,301311,0
2005-08-31,21.31,21.71,21.09,21.49,468704,0
2005-09-01,21.51,21.67,20.97,21.06,472348,0
2005-09-02,20.94,21.32,20.94,21.16,276112,0
2005-09-06,21.06,21.35,20.85,21.11,443431,0
2005-09-07,21,21.36,20.89,21.13,421596,0
2005-09-08,21.02,21.36,20.89,21.08,353177,0
2005-09-09,20.97,21.35,20.63,20.84,539338,0
2005-09-12,20.78,21.24,20.74,20.94,349791,0
2005-09-13,20.84,21.05,20.5,20.91,564856,0
2005-09-14,21.07,21.15,20.33,20.45,409224,0
2005-09-15,20.53,20.64,20.3,20.48,303832,0
2005-09-16,20.6,20.85,20.17,20.4,407717,0
2005-09-19,20.5,20.5,20.04,20.18,214675,0
2005-09-20,20.11,20.24,20.04,20.08,276577,0
2005-09-21,20.11,20.11,19.01,19.34,903770,0
2005-09-22,19.3,19.3,18.8,18.98,793042,0
2005-09-23,19.07,19.78,18.93,18.99,579553,0
2005-09-26,19.01,19.36,18.92,18.99,754483,0
2005-09-27,19.03,19.13,18.77,18.87,444294,0
2005-09-28,18.9,19,18.58,18.68,437926,0
2005-09-29,18.57,19.1,18.57,19.04,472224,0
2005-09-30,19.15,19.39,18.96,19.32,382550,0
2005-10-03,19.23,19.97,19.23,19.6,544757,0
2005-10-04,19.72,19.96,19.52,19.52,403155,0
2005-10-05,19.53,19.56,19.36,19.47,593997,0
2005-10-06,19.48,19.5,19.2,19.31,356810,0
2005-10-07,19.38,19.51,19.23,19.32,283385,0
2005-10-10,19.31,19.45,18.7,19.15,271313,0
2005-10-11,19.2,19.39,19.01,19.13,333754,0
2005-10-12,19.1,19.14,18.76,18.77,414154,0
2005-10-13,18.75,18.9,18.6,18.74,333214,0
2005-10-14,18.75,18.9,18.57,18.82,217097,0
2005-10-17,18.86,19.08,18.69,18.87,181467,0
2005-10-18,18.85,18.95,18.55,18.58,174526,0
2005-10-19,19.49,19.92,19.15,19.85,936172,0
2005-10-20,20,20.3,19.57,19.77,564507,0
2005-10-21,19.81,20.63,19.81,20.32,1133421,0
2005-10-24,20.35,20.48,20.13,20.25,333406,0
2005-10-25,20.2,20.21,19.68,19.76,517787,0
2005-10-26,19.75,19.75,18.75,18.84,885850,0
2005-10-27,18.75,18.75,18.29,18.56,921977,0
2005-10-28,18.61,18.82,18.2,18.63,736137,0
2005-10-31,18.94,19.54,18.84,18.97,709357,0
2005-11-01,19.03,19.59,19.01,19.54,432420,0
2005-11-02,19.41,19.78,19.02,19.5,1174544,0
2005-11-03,23.41,25.03,22.8,24.6,7501788,0
2005-11-04,24.43,24.5,23.76,24.48,1116728,0
2005-11-07,24.11,24.9,23.78,24.51,781842,0
2005-11-08,24.5,24.5,24.01,24.03,395248,0
2005-11-09,24.01,24.01,23.42,23.55,394501,0
2005-11-10,23.4,23.51,23,23.48,625323,0
2005-11-11,23.4,23.92,23.36,23.62,324591,0
2005-11-14,23.79,23.79,23.18,23.61,320382,0
2005-11-15,23.61,23.74,22.93,22.99,372627,0
2005-11-16,22.97,23.25,22.92,23.18,350980,0
2005-11-17,23.38,23.45,23.12,23.45,514459,0
2005-11-18,23.51,23.84,23.14,23.15,686023,0
2005-11-21,23.1,24,23.1,23.9,659558,0
2005-11-22,23.72,24.24,23.66,24.06,426462,0
2005-11-23,23.98,24.28,23.97,24.01,287579,0
2005-11-25,23.91,24.09,23.81,23.99,86769,0
2005-11-28,24.13,24.13,23.74,23.76,355618,0
2005-11-29,23.76,23.83,23.51,23.54,599828,0
2005-11-30,23.51,24.1,23.27,24.02,597190,0
2005-12-01,23.96,24.69,23.91,24.57,612299,0
2005-12-02,24.5,24.67,24.3,24.42,388734,0
2005-12-05,24.28,24.54,24.08,24.18,375855,0
2005-12-06,24.1,24.84,24.1,24.6,480740,0
2005-12-07,24.62,24.62,24.15,24.16,229430,0
2005-12-08,24.25,24.3,23.58,24.01,316634,0
2005-12-09,23.88,24.22,23.76,23.95,255884,0
2005-12-12,24.01,24.63,23.8,24.37,388080,0
2005-12-13,24.31,24.31,23.58,23.82,471357,0
2005-12-14,23.8,23.93,23.25,23.7,266977,0
2005-12-15,23.59,23.79,23.07,23.58,340329,0
2005-12-16,23.59,23.8,23.28,23.54,341098,0
2005-12-19,23.48,23.81,23.31,23.39,281168,0
2005-12-20,23.28,23.28,22.61,23.09,387604,0
2005-12-21,23.17,23.21,22.9,23.1,286177,0
2005-12-22,23.04,23.39,23.04,23.14,207910,0
2005-12-23,23.04,23.25,22.81,22.96,156731,0
2005-12-27,22.9,23.21,22.5,22.72,219317,0
2005-12-28,22.82,22.96,22.69,22.81,187210,0
2005-12-29,22.73,22.93,22.51,22.75,204610,0
2005-12-30,22.55,22.73,22.25,22.32,309790,0
2006-01-03,22.32,22.78,22.12,22.68,467008,0
2006-01-04,22.75,22.98,22.58,22.76,366472,0
2006-01-05,22.94,23.01,22.7,23.01,279995,0
2006-01-06,23.04,23.17,22.77,23.14,390408,0
2006-01-09,23.2,23.24,22.92,23.13,236127,0
2006-01-10,23.13,23.14,22.65,22.97,317566,0
2006-01-11,22.9,22.92,22.41,22.58,387852,0
2006-01-12,22.5,22.54,22.07,22.19,296678,0
2006-01-13,22.41,22.47,22.2,22.31,205766,0
2006-01-17,22.37,22.49,22.05,22.4,285729,0
2006-01-18,22.18,22.4,21.82,21.92,365083,0
2006-01-19,22.06,22.11,21.65,21.83,298055,0
2006-01-20,21.86,21.86,21.13,21.3,511095,0
2006-01-23,21.27,21.52,21.15,21.39,495854,0
2006-01-24,21.33,21.95,21.26,21.84,650258,0
2006-01-25,21.74,21.88,21.5,21.62,330467,0
2006-01-26,21.7,22.03,21.53,21.96,194271,0
2006-01-27,22.07,22.28,21.67,21.73,206067,0
2006-01-30,21.58,21.97,21.58,21.75,213394,0
2006-01-31,21.7,22.05,21.32,22.05,368470,0
2006-02-01,21.85,22.01,21.59,21.9,343590,0
2006-02-02,21.85,21.9,21.2,21.7,469666,0
2006-02-03,21.5,21.78,21.18,21.71,224110,0
2006-02-06,21.78,21.78,21.3,21.49,359295,0
2006-02-07,21.52,21.6,21.06,21.06,470410,0
2006-02-08,21.22,21.78,21.14,21.7,330802,0
2006-02-09,21.79,22.15,21.34,21.48,467221,0
2006-02-10,21.61,22.02,21.27,21.97,421768,0
2006-02-13,22.04,22.15,21.6,21.79,425031,0
2006-02-14,21.93,23.03,21.8,22.76,796339,0
2006-02-15,22.78,23.1,22.5,23.03,538558,0
2006-02-16,22.51,22.66,22.08,22.35,1345877,0
2006-02-17,23.25,23.86,22.9,23.41,2035338,0
2006-02-21,23.62,23.62,22.79,22.96,936184,0
2006-02-22,22.94,23.29,22.55,23.02,755100,0
2006-02-23,22.94,23.51,22.91,23.36,417575,0
2006-02-24,23.26,23.99,23.01,23.9,874173,0
2006-02-27,23.84,24.79,23.8,24.77,1080890,0
2006-02-28,24.5,24.84,24.21,24.55,1118554,0
2006-03-01,24.53,24.98,24.53,24.84,641042,0
2006-03-02,24.65,24.97,24.54,24.87,295426,0
2006-03-03,24.69,24.91,24.53,24.65,341369,0
2006-03-06,24.51,24.6,23.85,23.96,379350,0
2006-03-07,23.85,24.04,23.51,23.51,279621,0
2006-03-08,23.41,23.74,23.35,23.38,222678,0
2006-03-09,23.35,23.68,23.29,23.3,205259,0
2006-03-10,23.3,24.18,23.3,23.96,427001,0
2006-03-13,23.95,24.17,23.44,23.47,280779,0
2006-03-14,23.4,23.97,23.37,23.92,156034,0
2006-03-15,23.94,24.08,23.75,24.01,118233,0
2006-03-16,24.08,24.19,23.6,23.75,188292,0
2006-03-17,23.85,24.06,23.67,23.97,347714,0
2006-03-20,23.87,24.09,23.85,24.01,260426,0
2006-03-21,23.94,24.03,23.14,23.16,395982,0
2006-03-22,23.04,23.63,23.01,23.42,166523,0
2006-03-23,23.47,23.63,23.1,23.5,301568,0
2006-03-24,23.35,23.7,23.29,23.56,236541,0
2006-03-27,23.5,23.87,23.38,23.67,169761,0
2006-03-28,23.76,23.99,23.31,23.53,209362,0
2006-03-29,23.54,24.49,23.39,24.39,502132,0
2006-03-30,24.46,24.54,24.11,24.5,246599,0
2006-03-31,24.55,24.95,24.52,24.84,385632,0
2006-04-03,24.96,24.96,24.5,24.72,298465,0
2006-04-04,24.75,25.39,24.61,25.25,626397,0
2006-04-05,25.28,25.3,24.79,25.1,294408,0
2006-04-06,25.03,25.23,24.91,25.15,236078,0
2006-04-07,25.15,25.17,24.27,24.5,277206,0
2006-04-10,24.5,24.55,24.18,24.21,185103,0
2006-04-11,24.28,24.28,23.8,23.99,216444,0
2006-04-12,23.95,24.03,23.85,24.01,187119,0
2006-04-13,23.94,24.24,23.8,24.23,119473,0
2006-04-17,24.23,24.32,23.72,23.81,241122,0
2006-04-18,23.95,24.89,23.8,24.5,274601,0
2006-04-19,24.41,24.95,24.3,24.87,343364,0
2006-04-20,24.81,25.01,24.57,24.86,148947,0
2006-04-21,25.13,25.13,24.36,24.85,243530,0
2006-04-24,24.8,24.9,24.24,24.59,149304,0
2006-04-25,24.47,24.47,24.09,24.4,226928,0
2006-04-26,24.28,24.49,24.17,24.37,213254,0
2006-04-27,24.19,25.23,24.19,24.6,388634,0
2006-04-28,24.51,25.1,24.44,24.44,152527,0
2006-05-01,24.39,24.82,24.39,24.43,187208,0
2006-05-02,24.67,24.67,24.11,24.43,276216,0
2006-05-03,24.37,25.49,24.3,25.3,585734,0
2006-05-04,27.01,29.49,26.32,29.21,3419617,0
2006-05-05,29.01,29.44,28.35,29.16,907102,0
2006-05-08,29.1,30.28,28.79,29.71,626178,0
2006-05-09,29.61,29.63,28.4,28.67,547396,0
2006-05-10,28.42,29.51,28.36,29.47,504079,0
2006-05-11,29.36,29.44,28.64,28.88,432279,0
2006-05-12,28.35,29.29,28.06,28.5,682563,0
2006-05-15,28.45,28.98,28.29,28.84,673020,0
2006-05-16,28.73,29.11,28.62,29.11,381227,0
2006-05-17,28.9,29.48,28.77,29,429725,0
2006-05-18,29.24,30.09,29.03,29.47,1216160,0
2006-05-19,29.56,29.85,29.02,29.37,492276,0
2006-05-22,29.24,29.5,28.83,29.29,434161,0
2006-05-23,29.49,29.74,28.56,28.56,533917,0
2006-05-24,28.51,29.44,28.51,29.32,570705,0
2006-05-25,29.47,31,29.27,30.67,945910,0
2006-05-26,30.67,32.16,30.3,31.4,1369518,0
2006-05-30,31.3,31.75,30.8,31.01,654913,0
2006-05-31,31.22,31.34,30.76,31.1,611987,0
2006-06-01,30.96,32.06,30.96,32,795064,0
2006-06-02,32,32.42,31.3,32.22,846932,0
2006-06-05,32.1,32.66,31.02,31.31,735521,0
2006-06-06,31.22,31.89,30.6,31.53,917762,0
2006-06-07,31.67,32.49,31.67,32.18,725687,0
2006-06-08,31.87,32.01,29.8,31.14,1349725,0
2006-06-09,31.17,31.81,30.95,31.51,528495,0
2006-06-12,31.97,32.16,29.17,29.31,1396636,0
2006-06-13,29.33,30.48,29.25,29.6,591705,0
2006-06-14,29.49,30.04,29.15,29.64,473945,0
2006-06-15,29.78,30.71,29.65,30.59,823058,0
2006-06-16,30.44,30.54,29.89,30.1,649049,0
2006-06-19,30.1,30.1,29.3,29.54,532432,0
2006-06-20,29.44,30.1,29.41,29.88,423702,0
2006-06-21,29.81,30.47,29.76,30.21,561009,0
2006-06-22,30.12,30.32,30,30.13,461411,0
2006-06-23,30.05,30.17,29.8,29.99,364008,0
2006-06-26,30.09,30.61,29.94,30.61,329426,0
2006-06-27,30.53,30.74,29.52,29.56,496430,0
2006-06-28,29.63,29.77,29.1,29.25,393166,0
2006-06-29,29.4,30.14,29.24,29.99,474489,0
2006-06-30,29.82,30.27,29.42,29.86,590536,0
2006-07-03,29.76,30.48,29.76,30.47,154146,0
2006-07-05,30.15,30.26,29.45,29.51,366204,0
2006-07-06,29.55,29.61,29.19,29.27,231462,0
2006-07-07,29.19,29.45,28.79,28.82,425960,0
2006-07-10,28.82,29.18,28.59,28.65,303669,0
2006-07-11,28.65,28.84,28.01,28.82,688879,0
2006-07-12,28.7,28.95,28.18,28.32,506981,0
2006-07-13,28.12,28.25,26.99,27.11,545049,0
2006-07-14,27.02,27.14,26.13,26.3,723011,0
2006-07-17,26.35,26.73,26.23,26.25,366973,0
2006-07-18,26.51,27.48,26.16,26.38,878702,0
2006-07-19,26.29,27.63,26.29,27.52,571453,0
2006-07-20,27.48,27.63,26.61,26.64,298035,0
2006-07-21,26.53,26.56,25.8,26.18,575977,0
2006-07-24,26.38,27.1,26.2,27.09,324652,0
2006-07-25,27,27.24,26.77,26.85,257540,0
2006-07-26,26.8,26.97,26.22,26.59,181073,0
2006-07-27,26.73,26.98,26.08,26.39,326561,0
2006-07-28,26.6,27.25,26.45,27.1,487590,0
2006-07-31,26.8,27.12,26.78,26.88,196082,0
2006-08-01,26.62,26.73,25.9,26.01,503092,0
2006-08-02,26.26,26.5,25.72,25.91,731284,0
2006-08-03,25.7,26.97,25.62,26.57,485351,0
2006-08-04,26.8,26.98,26.07,26.41,795219,0
2006-08-07,26.1,26.43,26.03,26.41,1966512,0
2006-08-08,29.85,31.34,29.34,30.85,6124104,0
2006-08-09,30.76,31.74,30.52,31.43,1734667,0
2006-08-10,30.6,30.97,30.16,30.96,1320496,0
2006-08-11,30.77,31.05,30.63,30.92,411837,0
2006-08-14,30.98,31.92,30.98,31.64,975249,0
2006-08-15,31.9,32.46,31.9,32.44,840548,0
2006-08-16,32.43,32.74,31.55,32,804928,0
2006-08-17,31.78,33,31.78,32.95,966357,0
2006-08-18,32.98,33.03,32.26,32.84,409990,0
2006-08-21,32.56,33.06,32.29,32.93,587839,0
2006-08-22,32.97,33.42,32.63,33.14,612588,0
2006-08-23,33.07,33.48,32.81,33.04,464567,0
2006-08-24,32.95,33.23,32.26,32.57,523654,0
2006-08-25,32.6,33.19,32.5,32.96,254579,0
2006-08-28,32.84,33.16,32.84,32.91,259726,0
2006-08-29,32.88,33.75,32.84,33.75,548997,0
2006-08-30,33.02,33.13,32.5,32.65,678566,0
2006-08-31,32.57,33.56,32.57,33.4,386963,0
2006-09-01,33.31,33.64,32.94,33.15,281470,0
2006-09-05,33.09,34.29,32.94,34.16,649075,0
2006-09-06,31.99,31.99,30.72,30.87,4405102,0
2006-09-07,30.46,31.09,30.26,30.86,1720028,0
2006-09-08,30.75,31.25,30.72,31,588632,0
2006-09-11,30.75,31.25,30.75,31.24,506631,0
2006-09-12,31.12,31.48,31.09,31.44,797088,0
2006-09-13,31.33,31.75,31.18,31.72,458792,0
2006-09-14,31.48,32,31.48,31.99,1343709,0
2006-09-15,32.23,32.32,31.26,31.48,582409,0
2006-09-18,31.33,31.69,30.59,30.91,764062,0
2006-09-19,30.83,31.41,30.27,31.05,452865,0
2006-09-20,31.24,31.9,31.16,31.58,415025,0
2006-09-21,33.04,34.29,33.04,33.65,3832127,0
2006-09-22,33.54,35.65,33.32,35.34,11938926,0
2006-09-25,35.51,36.25,34.9,36.13,2877382,0
2006-09-26,36.13,36.8,35.53,36.55,2686193,0
2006-09-27,36.35,36.74,35.7,36.66,884416,0
2006-09-28,36.6,36.75,36.05,36.56,982000,0
2006-09-29,36.72,37.16,36.5,36.79,1035553,0
2006-10-02,36.79,37.15,36.54,36.75,695984,0
2006-10-03,36.53,37.57,36.51,37.4,844897,0
2006-10-04,37.44,38.42,37.26,38.31,1348273,0
2006-10-05,38.17,39,38.17,38.9,1140747,0
2006-10-06,38.7,39,38.15,38.4,1067284,0
2006-10-09,38.14,39.56,38.14,39.12,726363,0
2006-10-10,39.4,39.6,38.9,39.43,1069935,0
2006-10-11,39.4,39.64,39.16,39.27,990392,0
2006-10-12,39.6,40.44,39.37,40.33,1814397,0
2006-10-13,40.49,40.99,40.19,40.83,1451736,0
2006-10-16,40.96,41.49,40.79,41.09,1066075,0
2006-10-17,40.68,41.03,39.88,40.75,810030,0
2006-10-18,41.02,41.19,39.76,40,1130307,0
2006-10-19,40,41.29,40,41.09,1698258,0
2006-10-20,41.09,41.34,40.12,40.65,683690,0
2006-10-23,40.3,40.97,39.89,40.89,747397,0
2006-10-24,41.03,41.49,40.81,40.99,566815,0
2006-10-25,41.19,41.3,40.52,41.01,517764,0
2006-10-26,41.18,41.25,40.37,40.65,600595,0
2006-10-27,40.36,41.15,40.09,40.23,741867,0
2006-10-30,40.16,40.39,39.4,40.03,596338,0
2006-10-31,40.04,40.8,40.04,40.29,592805,0
2006-11-01,40.62,40.95,40.31,40.53,712774,0
2006-11-02,40.3,40.45,39.6,39.71,411101,0
2006-11-03,39.85,39.85,39.26,39.7,318618,0
2006-11-06,40.05,40.6,39.79,39.98,509693,0
2006-11-07,39.95,40.77,39.9,40.14,659093,0
2006-11-08,40.48,41.19,39.84,40.4,1220279,0
2006-11-09,43.4,43.8,39.72,39.83,4279740,0
2006-11-10,39.57,40.84,39.53,40.61,979648,0
2006-11-13,40.95,41.65,40.78,41.35,1321933,0
2006-11-14,41.36,41.37,39.88,40.91,1404935,0
2006-11-15,40.52,40.99,39.99,40.18,858268,0
2006-11-16,40.45,40.55,39.83,39.85,753501,0
2006-11-17,39.84,40.04,38.93,39.76,1464084,0
2006-11-20,39.83,39.83,39.3,39.52,1347387,0
2006-11-21,39.76,40.11,39.59,39.89,1464654,0
2006-11-22,40.12,40.22,39.82,39.95,718411,0
2006-11-24,39.54,39.79,38.74,38.75,651000,0
2006-11-27,39,39.69,38.77,38.93,1113196,0
2006-11-28,38.77,39.13,38.49,38.95,1210005,0
2006-11-29,39.4,40.08,39.13,40.05,1111113,0
2006-11-30,39.76,40.24,39.39,39.49,964343,0
2006-12-01,39.96,40.14,38.8,39.13,792182,0
2006-12-04,39.26,40.41,39.22,40.31,709519,0
2006-12-05,39.46,39.67,39.15,39.22,1791165,0
2006-12-06,39.4,39.94,39.13,39.9,1280283,0
2006-12-07,39.99,40.74,39.69,40.17,1125613,0
2006-12-08,40.06,41.5,39.99,40.8,1991379,0
2006-12-11,41.48,41.75,41.06,41.27,2306323,0
2006-12-12,41.79,42.27,41.29,41.86,1984851,0
2006-12-13,42.5,42.76,41.42,41.58,1178000,0
2006-12-14,41.75,42.38,41.67,42,991946,0
2006-12-15,42.26,42.41,41.84,41.88,845967,0
2006-12-18,42.03,42.29,41.51,41.84,945761,0
2006-12-19,41.52,41.83,41.11,41.62,596888,0
2006-12-20,41.41,43.54,41.4,42.86,2307112,0
2006-12-21,43,43.4,42.42,42.58,758406,0
2006-12-22,42.57,42.96,42.26,42.77,512452,0
2006-12-26,42.9,43.11,42.72,43.07,320552,0
2006-12-27,43.2,44.28,43.01,43.97,1010895,0
2006-12-28,43.97,44.2,43.55,43.8,439487,0
2006-12-29,43.8,44.12,43.5,43.61,437304,0
2007-01-03,43.98,44.92,43.35,43.97,1303013,0
2007-01-04,44.04,44.62,43.59,44.44,976116,0
2007-01-05,44.32,44.49,43.66,43.87,490640,0
2007-01-08,43.97,44,43.46,43.76,614168,0
2007-01-09,44,44.35,43.69,44.06,563130,0
2007-01-10,43.86,44.92,43.65,44.84,1209121,0
2007-01-11,44.93,44.93,44.26,44.65,638745,0
2007-01-12,44.37,44.7,44.16,44.5,426076,0
2007-01-16,44.63,44.78,44.21,44.55,482862,0
2007-01-17,44.55,44.6,43.9,44.03,610636,0
2007-01-18,44.29,44.29,42.53,43.15,885647,0
2007-01-19,43.04,43.26,42.59,42.99,464715,0
2007-01-22,43.22,43.22,42.6,42.74,443767,0
2007-01-23,42.54,42.9,42.53,42.72,289024,0
2007-01-24,42.97,43.31,42.73,43.09,415615,0
2007-01-25,43.16,43.2,42.21,42.38,651171,0
2007-01-26,42.29,42.48,41.8,42.29,476228,0
2007-01-29,41.96,42.84,41.96,42.57,703799,0
2007-01-30,42.64,42.83,42.55,42.7,661674,0
2007-01-31,42.7,42.89,42.31,42.62,952991,0
2007-02-01,42.9,43.39,42.76,43.17,675736,0
2007-02-02,43.22,44.4,43.22,44.01,882768,0
2007-02-05,43.88,44.97,43.88,44.56,1188995,0
2007-02-06,44.53,44.88,43.99,44.58,1403096,0
2007-02-07,44.79,45.98,44.59,45.64,1212781,0
2007-02-08,45.81,45.81,44.97,45,620065,0
2007-02-09,45.16,45.91,45.16,45.59,1132719,0
2007-02-12,45.87,46.3,45.3,45.93,2722465,0
2007-02-13,49.65,51.39,48.75,50.92,8580869,0
2007-02-14,50.8,51.25,50.56,51.01,1473288,0
2007-02-15,50.99,51.81,50.36,50.82,1355190,0
2007-02-16,50.64,52.02,50.36,51.87,1577189,0
2007-02-20,51.87,53.89,51.67,53.5,1758229,0
2007-02-21,53.3,54.46,52.72,54.16,2114904,0
2007-02-22,54.18,54.69,53.18,53.62,860643,0
2007-02-23,53.62,54.58,53.61,54,656832,0
2007-02-26,54.4,54.68,52,53.76,852325,0
2007-02-27,53.04,53.57,52.28,52.28,1308920,0
2007-02-28,52.29,53.45,51.85,52.41,1193473,0
2007-03-01,51.7,53.9,51.28,53.16,2727210,0
2007-03-02,53.04,53.15,51.86,51.93,1490714,0
2007-03-05,51.37,52.17,50.27,51.32,1232672,0
2007-03-06,51.65,52.48,51.52,52.02,1692642,0
2007-03-07,52.04,52.66,51.42,52.15,1177914,0
2007-03-08,52.48,53.81,52.48,52.81,1032853,0
2007-03-09,53.33,53.45,51.61,52.27,638975,0
2007-03-12,52.3,53.1,52.09,52.89,416696,0
2007-03-13,52.42,52.55,51.23,51.34,764700,0
2007-03-14,51.17,51.84,49.8,51.77,848853,0
2007-03-15,51.62,51.99,51.26,51.66,417975,0
2007-03-16,51.75,52.24,51.28,51.71,474535,0
2007-03-19,51.76,52.47,51.61,52.33,724331,0
2007-03-20,52.47,53.35,52.35,53.35,677489,0
2007-03-21,53.46,53.98,52.76,53.98,521743,0
2007-03-22,54.35,56.11,54.34,55.26,1169890,0
2007-03-23,54.97,55.2,53.14,54.2,749995,0
2007-03-26,54.26,54.49,52.82,53.61,564414,0
2007-03-27,53.69,53.7,52.61,52.94,1219686,0
2007-03-28,52.53,52.68,52.06,52.42,532830,0
2007-03-29,52.79,52.96,52,52.59,937644,0
2007-03-30,52.51,53.46,52.12,53.26,754733,0
2007-04-02,53.41,54.8,53.33,54.54,1060640,0
2007-04-03,54.87,55.04,54.13,54.35,715035,0
2007-04-04,54.47,54.6,54.01,54.41,626170,0
2007-04-05,54.51,54.85,54.31,54.54,379039,0
2007-04-09,54.95,55.43,53.92,54.21,743607,0
2007-04-10,54.26,54.98,54.09,54.89,393098,0
2007-04-11,54.89,55.54,54.85,55.27,758955,0
2007-04-12,55.24,55.72,54.44,55.07,654109,0
2007-04-13,55,55.57,54.58,55.57,667012,0
2007-04-16,55.7,56.39,54.82,56.3,1684260,0
2007-04-17,56.29,56.95,55.68,56.74,698457,0
2007-04-18,56.32,56.71,55.9,56.17,466757,0
2007-04-19,55.95,55.95,54.37,54.44,636773,0
2007-04-20,54.94,54.94,54.31,54.39,516370,0
2007-04-23,54.35,54.9,54.05,54.31,585917,0
2007-04-24,54.49,55.16,54.29,54.72,617221,0
2007-04-25,54.76,55.83,54.57,55.39,1276499,0
2007-04-26,55.3,57.61,55.29,57.1,1340914,0
2007-04-27,56.83,57.14,56.7,57,599497,0
2007-04-30,56.87,57.83,55.51,55.64,896972,0
2007-05-01,56.04,56.99,55.99,56.62,1009460,0
2007-05-02,56.92,57.48,56.24,56.46,616083,0
2007-05-03,56.28,57.72,56.2,57.5,894574,0
2007-05-04,61.04,63.65,59.58,62.36,3542406,0
2007-05-07,62.06,62.74,61.01,62.54,1316452,0
2007-05-08,62.17,64.12,62.03,64.05,1032396,0
2007-05-09,62.43,62.6,57.85,58.28,3320900,0
2007-05-10,58.16,58.49,56.5,56.52,1444186,0
2007-05-11,56.44,57.46,55.91,56.75,1509309,0
2007-05-14,56.65,57.3,55.45,55.76,848257,0
2007-05-15,55.78,55.89,54.43,54.61,1767360,0
2007-05-16,54.56,55.45,53.8,55.22,1554745,0
2007-05-17,56.55,58.19,56.35,57.34,2296321,0
2007-05-18,58.95,62.21,58.8,60.89,2742079,0
2007-05-21,60.96,61.19,60.1,60.28,1036090,0
2007-05-22,60.26,61.37,60.26,61.07,746763,0
2007-05-23,62.87,62.94,61.32,61.5,1283417,0
2007-05-24,61.44,61.5,59.29,59.69,1058284,0
2007-05-25,59.73,60.75,59.73,60.36,718376,0
2007-05-29,60.46,61.3,59.93,60.94,577266,0
2007-05-30,60.56,61.13,60.01,60.42,791447,0
2007-05-31,60.26,62,60.21,61.84,977217,0
2007-06-01,62.22,62.22,61.4,61.57,633771,0
2007-06-04,61.59,62.88,61.58,62.23,651902,0
2007-06-05,62.23,62.31,61.07,61.7,466038,0
2007-06-06,61.52,61.54,60.19,61.04,829838,0
2007-06-07,60.51,60.98,59.22,59.33,752831,0
2007-06-08,59.11,59.74,58.85,59.31,788785,0
2007-06-11,59.38,60.3,58.89,60.28,532691,0
2007-06-12,59.81,61.54,59.81,61.4,1129853,0
2007-06-13,61.48,61.99,61.19,61.69,1107266,0
2007-06-14,61.89,63.83,61.7,63.03,846380,0
2007-06-15,63.79,65.19,63.46,64.95,1235610,0
2007-06-18,65.43,65.48,64.02,64.19,647910,0
2007-06-19,64.12,66.65,64.12,66.42,1653854,0
2007-06-20,66.6,66.96,65.51,65.7,1200172,0
2007-06-21,65.63,65.97,65.07,65.85,529478,0
2007-06-22,65.92,66.04,64.85,64.85,1955573,0
2007-06-25,64.66,65.41,64.16,64.5,592548,0
2007-06-26,64.59,65.13,63.74,64.16,1245514,0
2007-06-27,63.67,64.99,63.52,64.86,552429,0
2007-06-28,65,65.38,64.11,64.27,536727,0
2007-06-29,67.7,69.4,67.48,68.74,1748984,0
2007-07-02,68.97,68.98,67.57,68.31,789725,0
2007-07-03,68.3,68.48,67.51,68.06,227245,0
2007-07-05,68,69.48,67.88,69.32,784795,0
2007-07-06,69.21,71.43,68.85,70.83,1090417,0
2007-07-09,71.26,71.49,69.24,70.25,717313,0
2007-07-10,69.84,70.17,67,67.46,832745,0
2007-07-11,67.51,69.1,67.12,68.51,1016394,0
2007-07-12,68.67,68.98,67.51,68.7,626647,0
2007-07-13,68.46,69.42,67.6,69.29,599232,0
2007-07-16,69.01,69.75,67.5,67.97,651420,0
2007-07-17,68,68.49,67.38,67.78,716341,0
2007-07-18,67.27,68.54,66.55,68.51,644712,0
2007-07-19,68.68,70.11,68.62,70.01,592068,0
2007-07-20,69.84,71.44,69.7,70.68,1121165,0
2007-07-23,70.76,70.92,68.35,68.53,592231,0
2007-07-24,68.12,68.93,67.01,67.08,684684,0
2007-07-25,67.31,68.39,65.54,66.85,1640334,0
2007-07-26,66.01,66.81,63.22,64.88,959521,0
2007-07-27,64.24,64.97,62.76,62.94,753356,0
2007-07-30,62.9,65.18,62.79,64.82,1628974,0
2007-07-31,65.74,66.47,63.7,63.8,618942,0
2007-08-01,63.42,63.44,61.1,62.27,908265,0
2007-08-02,62.06,64.23,61.71,64.1,696421,0
2007-08-03,63.82,64.4,61.43,61.56,784869,0
2007-08-06,61.62,61.99,59.5,61.72,885250,0
2007-08-07,61.04,65.44,61.04,65.09,2146911,0
2007-08-08,77.73,79.73,75.47,79.56,7673862,0
2007-08-09,77.95,79,73.06,75.98,3794124,0
2007-08-10,74.1,79.99,74.1,76.82,3568170,0
2007-08-13,77.98,78.45,76.1,77.65,1347264,0
2007-08-14,77.74,77.9,73.27,73.53,1048275,0
2007-08-15,73.08,75.74,72.91,75.37,1601788,0
2007-08-16,74.04,74.73,69.2,72.4,1810081,0
2007-08-17,74.57,75.9,71.51,73.31,979420,0
2007-08-20,73.92,76,73.71,75.83,686063,0
2007-08-21,75.5,77.75,75.35,77.2,783001,0
2007-08-22,78.47,79.49,77.08,79.17,784259,0
2007-08-23,79.25,82.15,78.16,80.98,3145434,0
2007-08-24,80.94,81.4,79.75,81.4,662646,0
2007-08-27,81.49,81.99,80.41,80.89,510364,0
2007-08-28,80.4,80.54,76.4,76.62,1377614,0
2007-08-29,77.37,78.99,77.27,78.6,865754,0
2007-08-30,77.99,80.28,77.62,79.26,820289,0
2007-08-31,80.59,83.25,80.32,82.98,989281,0
2007-09-04,82.79,83.69,81.57,82.16,969944,0
2007-09-05,81.95,82.34,80.41,81.18,466192,0
2007-09-06,81.61,82.53,79.21,82.44,749354,0
2007-09-07,80.76,80.78,77.53,77.91,927647,0
2007-09-10,78.09,78.91,76.23,76.46,855659,0
2007-09-11,76.71,81.9,76.58,81.43,1427527,0
2007-09-12,81.5,84.75,81.1,83.35,1098417,0
2007-09-13,84.1,86.24,83.83,86.17,1636616,0
2007-09-14,85.14,87.71,85.13,86.66,1060938,0
2007-09-17,86.72,87.72,85.98,86.97,845696,0
2007-09-18,87.18,90,86.09,89.95,1651882,0
2007-09-19,90.77,90.8,87.54,89.87,1383966,0
2007-09-20,87.63,88.61,85.4,86.78,1657527,0
2007-09-21,87.57,89.89,87,89.32,999704,0
2007-09-24,89.3,90.33,87.2,87.58,693503,0
2007-09-25,86.7,89.88,86.51,89.47,519935,0
2007-09-26,90.23,90.45,87.35,88.08,766599,0
2007-09-27,88.65,90.47,88.53,89.85,922974,0
2007-09-28,90.13,91.95,88.51,88.75,1126330,0
2007-10-01,88.9,90.49,87.22,89.31,978279,0
2007-10-02,89.47,89.47,87.27,88.68,666948,0
2007-10-03,88.12,92.25,88.12,91.18,847862,0
2007-10-04,91.32,91.85,90.1,90.79,615590,0
2007-10-05,92.2,94.69,91.87,93.93,980007,0
2007-10-08,94.5,95.5,92.7,94.17,1003155,0
2007-10-09,94.63,94.94,91.52,92.82,1222331,0
2007-10-10,93.29,95.99,92.63,94.62,902708,0
2007-10-11,94.95,95.38,90.3,91.35,1148135,0
2007-10-12,91.3,93.66,90.67,93.38,531959,0
2007-10-15,93.43,94.49,92.09,93.11,709366,0
2007-10-16,92.4,93.11,89.5,90.36,679717,0
2007-10-17,90.58,92.22,88,88.99,745561,0
2007-10-18,88.46,92.47,87.82,92.02,777278,0
2007-10-19,91.99,92.19,88.08,88.63,801064,0
2007-10-22,87.51,89.81,85.31,88.5,622270,0
2007-10-23,89.67,91.99,88.92,91.55,1189189,0
2007-10-24,90.68,91.19,86.95,88.93,898717,0
2007-10-25,88.86,89.78,86.08,87.15,571897,0
2007-10-26,87.95,88,84.78,86.24,1205853,0
2007-10-29,86.7,92.83,86.5,91.18,1190011,0
2007-10-30,90.96,91.73,88.07,88.7,614610,0
2007-10-31,89.49,93.12,88.55,93.1,829575,0
2007-11-01,91.59,94.83,90.43,91.65,1757025,0
2007-11-02,92.59,93.74,89.07,90.81,916777,0
2007-11-05,89.51,91.95,88.51,89.05,712762,0
2007-11-06,89.5,91,87.25,88.96,663881,0
2007-11-07,88.4,93.35,88.01,90.31,1104569,0
2007-11-08,90.51,90.98,79.15,84.27,4422103,0
2007-11-09,98.23,106.7,96,103.68,7736028,0
2007-11-12,104.13,104.76,99.51,100.1,1835578,0
2007-11-13,101.86,109.82,100.25,108.7,2228691,0
2007-11-14,110.25,110.43,105.88,106.89,2047056,0
2007-11-15,106.59,107.98,104.99,106.57,785737,0
2007-11-16,107.01,109.95,105.8,109.76,1094234,0
2007-11-19,109.4,110.46,102.01,102.65,1661023,0
2007-11-20,102.75,105.95,98.78,102.27,1541081,0
2007-11-21,99.67,105.74,98.89,103.44,947926,0
2007-11-23,104.46,108.82,103.71,107.69,395827,0
2007-11-26,108.6,112.5,103.77,104.25,1428905,0
2007-11-27,107.04,108.59,104.25,107.12,1012935,0
2007-11-28,109.63,113.92,109.01,112.99,1658073,0
2007-11-29,112.45,116.14,108.22,110.17,1900356,0
2007-11-30,112.99,114.24,110.37,113.8,1434891,0
2007-12-03,114.51,116.24,112.02,114.59,1883602,0
2007-12-04,115.19,115.37,113,115.37,1207006,0
2007-12-05,117.79,120.67,117,119.73,1916142,0
2007-12-06,119.15,120,116.47,118.64,1972401,0
2007-12-07,118.74,119.24,116.8,117.92,794225,0
2007-12-10,117.32,119.15,114.25,115.52,978423,0
2007-12-11,115.69,117.93,110.15,110.24,1058726,0
2007-12-12,113.55,115,110.56,111.91,1333139,0
2007-12-13,110.17,116.65,109,115.78,1198974,0
2007-12-14,114.05,120.5,113.63,117.17,2042630,0
2007-12-17,112.52,113.58,104.65,109.31,2725654,0
2007-12-18,110.21,114.5,110,113.86,1236870,0
2007-12-19,114.26,117.39,113.25,114.37,876604,0
2007-12-20,110,116.6,110,116.23,749732,0
2007-12-21,118.47,118.47,114.51,115.15,1062271,0
2007-12-24,115.14,118.16,114.51,117.81,361543,0
2007-12-26,117.82,118.9,115.39,118.23,382086,0
2007-12-27,118.08,119.48,116.01,116.62,559313,0
2007-12-28,116.69,120.57,116.69,118.02,838221,0
2007-12-31,117.09,119.87,113.8,114.86,817942,0
2008-01-02,116.75,119,113.2,115.24,1619792,0
2008-01-03,115.71,116,110.63,111.4,1213433,0
2008-01-04,110.27,110.45,106.49,107.54,1385934,0
2008-01-07,108.76,109,99.5,105.18,1852494,0
2008-01-08,105,109.5,101.89,102.28,1563732,0
2008-01-09,101.87,103.5,97.42,102.85,1205285,0
2008-01-10,102,103.85,98.03,102.78,1853733,0
2008-01-11,101.56,104.7,94.16,96.24,1516539,0
2008-01-14,96.3,102.44,96.3,100.52,1113844,0
2008-01-15,98.92,105.25,98.51,103.28,1881893,0
2008-01-16,101.74,103.33,94.16,95.43,2903056,0
2008-01-17,96.37,97.3,86.84,89.36,3753191,0
2008-01-18,92.23,96.58,90.77,92.98,3812308,0
2008-01-22,88.34,98.56,86.68,96.54,2177377,0
2008-01-23,92.6,100.67,91.41,100.27,2652565,0
2008-01-24,100.72,112.06,99.28,108.58,2868203,0
2008-01-25,111.74,111.74,101.78,104.58,1740368,0
2008-01-28,105.18,107.4,102.37,106.36,1116489,0
2008-01-29,106.36,107.61,103.08,105.53,1098620,0
2008-01-30,105.76,109.22,103.81,106.53,846431,0
2008-01-31,104.07,110.45,102.67,108.52,928209,0
2008-02-01,109.92,110.27,102.21,107.9,1832786,0
2008-02-04,107.94,108.32,105.18,105.68,746553,0
2008-02-05,104.97,104.97,97.97,98.28,1891756,0
2008-02-06,95.88,98.4,92.75,93.36,2261471,0
2008-02-07,92.5,102.5,92.5,101.13,2742387,0
2008-02-08,100.68,102.4,98.02,101.79,1156784,0
2008-02-11,101.62,102.95,99.84,102.8,846686,0
2008-02-12,103.58,104.88,100.1,103,1189406,0
2008-02-13,104.85,106.04,102.72,104.96,1619734,0
2008-02-14,106.24,106.24,100.1,102.23,2685523,0
2008-02-15,110.96,124.53,110.53,123.86,9180026,0
2008-02-19,123.88,125.73,120.22,122.61,2591032,0
2008-02-20,121.99,129.16,120,127.51,2817740,0
2008-02-21,129.1,129.24,123.05,123.71,1408841,0
2008-02-22,123.78,127.73,122.6,127.25,1025970,0
2008-02-25,126.78,126.98,121.92,123.51,1516384,0
2008-02-26,122.91,128.5,122.55,126.53,1186552,0
2008-02-27,125.32,125.92,121.6,123.25,1000603,0
2008-02-28,122.2,125.8,120.26,123.31,1225720,0
2008-02-29,121.55,122.36,113.44,114.02,2073741,0
2008-03-03,112.41,116.72,112,113.69,1584941,0
2008-03-04,111.35,116.36,110.02,115.33,1422805,0
2008-03-05,115.8,119.7,113.26,118.37,1426640,0
2008-03-06,117.97,119.45,115.45,115.88,1135192,0
2008-03-07,113.88,119.7,113.73,116.92,1208174,0
2008-03-10,117.11,117.98,108.72,109.77,1529107,0
2008-03-11,113.19,115.67,111.36,115.19,1584772,0
2008-03-12,115.45,124.35,114.52,120.94,1974169,0
2008-03-13,119.55,124.01,115.8,122.49,1059519,0
2008-03-14,124.15,124.5,115.9,117.63,1131705,0
2008-03-17,114.27,115.05,106.31,111.08,2049038,0
2008-03-18,114.77,123.72,114.65,123.06,1961534,0
2008-03-19,119.26,122.54,114.51,114.94,1594943,0
2008-03-20,116.65,121.28,113.51,118.63,2989192,0
2008-03-24,119.48,131.75,119.04,124.73,3163507,0
2008-03-25,124,126.5,121.71,122.5,1682998,0
2008-03-26,121.5,123.21,119.06,120.95,1023580,0
2008-03-27,121.29,123.9,118.13,118.88,912905,0
2008-03-28,119.1,124.45,119.1,121.99,1524874,0
2008-03-31,122,123.6,120,120.86,1705557,0
2008-04-01,124.95,128.27,124.39,127.99,1213552,0
2008-04-02,127.99,128,123.8,127.5,1324667,0
2008-04-03,126.6,131,125.66,128,1035591,0
2008-04-04,128.99,128.99,124.1,125.51,815445,0
2008-04-07,125.88,126.69,122.35,123.29,860556,0
2008-04-08,122.2,127.93,122.2,125.75,882719,0
2008-04-09,126,128.45,123.76,125.7,1032781,0
2008-04-10,126.2,130,123.7,125.74,1088605,0
2008-04-11,124.6,124.6,118.44,120.12,1473834,0
2008-04-14,120,122,117.66,120.1,1136350,0
2008-04-15,122.76,122.88,114.59,118,1231557,0
2008-04-16,119.4,122,118.33,120.96,967402,0
2008-04-17,120.11,121.87,116.77,119.96,1054167,0
2008-04-18,124.67,131.94,123.54,129.43,2250772,0
2008-04-21,128.8,131.3,127.25,129.63,1259858,0
2008-04-22,128.75,130.31,122.51,125.84,1118585,0
2008-04-23,126.4,127.35,124.37,125.79,527534,0
2008-04-24,127.31,128.36,122.56,125.03,616117,0
2008-04-25,125.29,129,124.02,128.38,567673,0
2008-04-28,127,129.2,122.5,122.93,1590580,0
2008-04-29,123.03,125.08,121.33,124.48,617504,0
2008-04-30,124.46,129.5,123.32,127.64,1227830,0
2008-05-01,128.8,134.99,124.28,128.23,2480407,0
2008-05-02,128.6,129.4,122.87,126.37,1621640,0
2008-05-05,126.57,129.16,125.18,126.37,1018153,0
2008-05-06,128.22,128.24,125.5,126.7,887317,0
2008-05-07,128,128.5,120.19,122.03,1607232,0
2008-05-08,122.12,124.75,120.37,123.78,2178221,0
2008-05-09,139.89,144.34,137.37,138.63,5936979,0
2008-05-12,138.2,140.25,135.31,138.86,1447135,0
2008-05-13,138.78,140.23,136.51,139.66,1114912,0
2008-05-14,140,142.95,137.92,138.29,1414054,0
2008-05-15,138.31,139.98,137.52,138.55,734694,0
2008-05-16,139.36,139.48,134.76,135.49,1343072,0
2008-05-19,135.27,136.15,128.51,129.57,1735226,0
2008-05-20,127.52,133.27,127.52,132.27,1304320,0
2008-05-21,132.74,134.58,126.24,128.71,1428487,0
2008-05-22,129,132.25,127.01,130.39,1189722,0
2008-05-23,129.1,131.96,128.38,131.65,1302863,0
2008-05-27,131.97,135.67,128.78,131.31,1037980,0
2008-05-28,132.49,134.5,128.89,134.13,1093034,0
2008-05-29,134.5,134.5,130.95,131.94,952111,0
2008-05-30,132.46,136,131.41,134.53,1983313,0
2008-06-02,134.29,134.48,129.8,132.76,909773,0
2008-06-03,133.71,134.5,130.56,132.77,902915,0
2008-06-04,131.71,136.88,131.71,134.83,1001853,0
2008-06-05,134.33,139.16,134.07,137.34,1334944,0
2008-06-06,136.57,136.75,130.64,132.48,1258873,0
2008-06-09,132.27,133.78,123.8,126.55,1867840,0
2008-06-10,124.37,128.34,122.55,127.38,1458019,0
2008-06-11,127.56,128,120.43,120.88,1781678,0
2008-06-12,121.36,128.1,121.32,122.26,1287269,0
2008-06-13,124.07,128.34,122.99,126.9,1153362,0
2008-06-16,126.89,130.24,125,127.63,1216298,0
2008-06-17,127.78,129.71,125.05,125.59,833207,0
2008-06-18,125,131.89,124.6,129.3,1592553,0
2008-06-19,128.6,131,126.61,130.9,879939,0
2008-06-20,129.85,130.85,128.01,130.65,1502333,0
2008-06-23,130.92,132.97,130.1,132.04,853548,0
2008-06-24,130.62,133.64,128.1,130.37,1987499,0
2008-06-25,131.25,134.5,130.29,131.56,1092198,0
2008-06-26,130.73,131.01,126.51,127,1370608,0
2008-06-27,126.41,127.49,122.45,125.13,5294637,0
2008-06-30,119.78,121.95,114.38,115.46,3352060,0
2008-07-01,113.23,115.67,110,115.37,3218435,0
2008-07-02,116.14,116.96,106.66,107.33,2511979,0
2008-07-03,107.8,111.87,106.07,106.74,1120066,0
2008-07-07,106.3,108.79,101.1,105.59,1993098,0
2008-07-08,104.97,108.5,102.03,107.84,1668504,0
2008-07-09,108.33,113.34,108.11,109.13,2173321,0
2008-07-10,111,112.42,108.24,110.64,1976137,0
2008-07-11,108.02,109.24,104.69,107.41,1606284,0
2008-07-14,108.01,109.4,104.51,107.74,1132008,0
2008-07-15,105.83,105.96,98.11,103.7,1822993,0
2008-07-16,104.21,113.69,103.04,112.14,1983248,0
2008-07-17,113.74,113.74,108.78,111.23,1375073,0
2008-07-18,110,110.97,103.3,104.64,2140041,0
2008-07-21,103.18,103.81,100.03,101,1806613,0
2008-07-22,99.81,105.91,94.78,105.38,2164148,0
2008-07-23,108.32,108.34,100.34,101.37,1541340,0
2008-07-24,104,105.46,99.02,100.51,1114050,0
2008-07-25,100.3,103.89,99.4,100.53,908336,0
2008-07-28,105,108.5,104.57,106.5,1991153,0
2008-07-29,105.68,109,104.79,107.75,1215109,0
2008-07-30,109.16,109.94,105.88,108.83,1051820,0
2008-07-31,113.05,116.78,111.18,114.95,2690095,0
2008-08-01,114.92,116.84,112.75,116.66,5790247,0
2008-08-04,116.01,117,110.76,111.72,2069963,0
2008-08-05,113.57,119.33,111.56,117.2,3991412,0
2008-08-06,101.72,104.27,95.86,97.17,7944004,0
2008-08-07,95.76,97.9,94.51,96,2718492,0
2008-08-08,97.03,101.71,95.09,95.58,2704472,0
2008-08-11,96.93,102.87,96,102.64,2344222,0
2008-08-12,101.62,102.12,100.11,100.82,1219676,0
2008-08-13,100.92,103.62,99.75,100.91,1234140,0
2008-08-14,100.14,102.44,99.91,101.92,1179756,0
2008-08-15,105.35,105.95,102.2,103.2,1454985,0
2008-08-18,102.42,103.11,99.02,100.66,1244282,0
2008-08-19,99.75,100,98.2,99.25,1194167,0
2008-08-20,99.37,100.62,98.01,100.38,1135453,0
2008-08-21,99.14,100,97.51,99.21,750431,0
2008-08-22,100.37,102.3,98.93,102.13,622081,0
2008-08-25,101.1,101.41,96.69,97.1,1169697,0
2008-08-26,97.01,97.89,93.32,94.69,1901778,0
2008-08-27,94.4,96.08,94.4,94.94,1612850,0
2008-08-28,95.5,96.66,94.91,95.99,1621471,0
2008-08-29,95,95.44,92.12,92.98,1490025,0
2008-09-02,97.14,99.41,96.34,97.6,2290732,0
2008-09-03,97.28,97.67,90.74,92.95,1923621,0
2008-09-04,91.9,93.96,91.19,93.03,2701258,0
2008-09-05,91.91,94.07,90.8,93.64,2276954,0
2008-09-08,95.17,97.12,91.38,92.25,2309957,0
2008-09-09,92.11,92.84,83.77,84.44,4028476,0
2008-09-10,84.7,84.75,80.31,82.99,3443496,0
2008-09-11,81.43,85.63,80.2,85.05,2909349,0
2008-09-12,84.51,86.91,83.7,86.24,3098904,0
2008-09-15,84.46,84.96,78.04,78.67,2455008,0
2008-09-16,76.53,84.34,76.03,83.36,2422200,0
2008-09-17,80.65,83.29,76.55,78.95,2616481,0
2008-09-18,81.03,85.94,77.21,85.24,1754205,0
2008-09-19,92.07,96.79,85.97,87.04,2502050,0
2008-09-22,86,89.99,81.65,82.15,1374419,0
2008-09-23,81.97,83.35,78.22,79.51,1603987,0
2008-09-24,79.82,80.89,77.51,78.81,2472415,0
2008-09-25,79.24,79.24,76.5,77.42,1189256,0
2008-09-26,75.9,75.91,72.71,75,2475936,0
2008-09-29,73,73.49,62.59,66.84,2138974,0
2008-09-30,65.72,70.61,65.72,68.43,2622970,0
2008-10-01,67.07,67.7,63.6,64.72,1667417,0
2008-10-02,64,64,60.62,61.02,1582599,0
2008-10-03,61.71,62.18,57.85,58.15,1949526,0
2008-10-06,56.3,58.85,54.61,58.45,2316469,0
2008-10-07,60.2,61.87,56.62,57.35,2432764,0
2008-10-08,54.88,64.1,52.98,63.51,3898262,0
2008-10-09,63.82,65.88,57.84,58.96,1925846,0
2008-10-10,56.15,61.44,56,59.3,2626943,0
2008-10-13,61.55,65.37,60.52,65.14,1261250,0
2008-10-14,68.16,70.87,63.15,65.93,2560600,0
2008-10-15,64.68,64.92,57.57,58.22,2126739,0
2008-10-16,60.48,60.49,52.67,59.59,3437706,0
2008-10-17,58.42,61.95,55.83,58.09,1083986,0
2008-10-20,60.22,60.9,58.11,60.71,878384,0
2008-10-21,59.35,60.88,57.09,57.48,912272,0
2008-10-22,55.27,55.79,52.88,54.46,1606701,0
2008-10-23,53.41,54.98,51.05,51.93,2437999,0
2008-10-24,46.87,52.63,46.61,51.95,1904538,0
2008-10-27,49.66,54.03,48.97,49.26,1628441,0
2008-10-28,50.4,53.15,45.15,52.84,2032784,0
2008-10-29,53.04,57.88,51.59,55.67,1594503,0
2008-10-30,57.23,59.27,54.99,56.3,2497251,0
2008-10-31,53.75,54.04,51.55,52.63,2104217,0
2008-11-03,54.14,54.14,50.65,52.29,1235110,0
2008-11-04,53.24,55.73,52.24,53.93,2438233,0
2008-11-05,53.06,53.5,51.07,52.6,1461630,0
2008-11-06,52.42,52.93,46.95,47.07,2225035,0
2008-11-07,52.9,57.55,49.98,54.57,3029755,0
2008-11-10,56.11,56.94,53.52,54.29,1273553,0
2008-11-11,53.5,55.1,51.83,54.57,1719488,0
2008-11-12,53.53,54.28,50.38,50.43,1744543,0
2008-11-13,50.36,55.06,48.3,54.99,1993105,0
2008-11-14,53.53,55.84,51.07,53.8,1594647,0
2008-11-17,53.17,57.26,53.17,54.73,1306778,0
2008-11-18,54.57,56.85,53.16,56.81,1499085,0
2008-11-19,56.41,57.7,54.86,55.25,1397911,0
2008-11-20,54.57,57.95,52.84,52.95,1949256,0
2008-11-21,57.15,58,54,57.86,1286720,0
2008-11-24,57.99,62.6,56.06,61.61,1848014,0
2008-11-25,62.51,63.64,58.98,62.82,1200587,0
2008-11-26,62.38,69.99,61.02,67.66,1840297,0
2008-11-28,67.95,69.87,67.35,69,1192326,0
2008-12-01,66,66.9,62.15,62.73,1178456,0
2008-12-02,63.8,65.49,61.41,61.99,1013862,0
2008-12-03,61.5,61.57,58.1,60.17,2150726,0
2008-12-04,58.68,60.91,57.42,58.23,1550342,0
2008-12-05,57.7,60.5,55.35,60.46,1677252,0
2008-12-08,61.6,65.5,60.68,64.45,1682408,0
2008-12-09,63.99,63.99,61.31,61.6,1836078,0
2008-12-10,61.61,63.31,60.58,62.08,1327745,0
2008-12-11,62.16,67.7,60.32,60.96,1602428,0
2008-12-12,60,65.36,60,64.69,1155594,0
2008-12-15,64.91,65.48,61.91,62.93,741029,0
2008-12-16,63.48,67.78,63.31,67.4,1454592,0
2008-12-17,66.26,70.91,66.24,70.31,1767091,0
2008-12-18,69.06,72.16,68.27,70.1,3226200,0
2008-12-19,69.78,71.5,68.58,69.25,2446793,0
2008-12-22,70,70.69,64.18,65.96,1234185,0
2008-12-23,65.5,70.78,65.5,70.28,1737882,0
2008-12-24,70,70.27,69.17,69.5,282006,0
2008-12-26,69.6,70.08,68.01,68.45,333788,0
2008-12-29,70.21,70.22,67.37,69.14,485435,0
2008-12-30,69.3,70.86,68.47,70.82,508573,0
2008-12-31,68.96,74.21,68.96,73.65,774419,0
2009-01-02,74.27,77.11,73.14,76.89,1085018,0
2009-01-05,76.07,76.55,73.61,75,1139666,0
2009-01-06,74.57,80,74.57,78.62,1486604,0
2009-01-07,76.34,76.4,73.86,75.08,1388719,0
2009-01-08,74.71,77.16,73.81,77.06,1041668,0
2009-01-09,77.25,77.25,74.08,75.2,642346,0
2009-01-12,74,74,71.19,72.16,1407939,0
2009-01-13,71.38,74.62,69.57,70.95,1679539,0
2009-01-14,70.29,70.85,68.12,69.05,2098606,0
2009-01-15,69.37,73.17,68.02,70.9,1925457,0
2009-01-16,72.68,72.94,69.52,71.13,1476661,0
2009-01-20,70,71.93,65.24,66.04,2145569,0
2009-01-21,66.68,68.16,64.95,68,1625280,0
2009-01-22,66.47,68.83,65.84,67.37,1228962,0
2009-01-23,66.22,70.11,66,68.92,1435884,0
2009-01-26,69.26,70.53,65.81,66.99,987239,0
2009-01-27,68.55,69.09,66.2,67.25,961308,0
2009-01-28,68.44,70.04,68.23,69.27,1250205,0
2009-01-29,68.35,69.12,66.76,67.65,689015,0
2009-01-30,67.85,69.82,66.83,67.09,1396610,0
2009-02-02,66.28,68.85,65.1,68.5,1729644,0
2009-02-03,68.44,71.18,67.21,69.83,1610429,0
2009-02-04,69,72,68.54,70.76,1510282,0
2009-02-05,69.84,73.38,68.62,72.67,1782055,0
2009-02-06,73.02,75.02,72.38,74.47,1689804,0
2009-02-09,74.6,76.46,72.8,74.01,1253701,0
2009-02-10,73.83,74.82,71.17,71.83,1190609,0
2009-02-11,72.38,73.17,71.26,71.97,829589,0
2009-02-12,71.3,72.28,70.24,72.21,1206954,0
2009-02-13,72,73.98,72,72.66,1120578,0
2009-02-17,70.62,71.27,68.23,68.87,2359323,0
2009-02-18,69.01,70.79,67.58,68.74,3276626,0
2009-02-19,79.92,81.73,78.92,80.16,6107137,0
2009-02-20,78.98,84.85,78.52,83.75,2372505,0
2009-02-23,84.18,84.95,81.09,81.9,1589936,0
2009-02-24,82.92,85.71,82,84.85,1320128,0
2009-02-25,85.11,88.1,82,86.68,2052034,0
2009-02-26,87,88.89,84.82,85.16,1465871,0
2009-02-27,84.21,85.96,83.59,84.86,960010,0
2009-03-02,82.94,83.83,81.56,82.99,1362285,0
2009-03-03,83.27,84.88,82.1,82.65,1199440,0
2009-03-04,83.05,84.63,82.72,82.96,904462,0
2009-03-05,82.18,83.89,81.2,82.37,979761,0
2009-03-06,83.38,83.68,81.24,83.59,996016,0
2009-03-09,83.02,83.5,77.76,78.36,1772391,0
2009-03-10,78.77,82.41,78.77,81.28,1670899,0
2009-03-11,81.82,81.82,72,75.94,4382536,0
2009-03-12,76.05,79.21,73.2,78.1,1500292,0
2009-03-13,78.26,79.31,77.5,78.34,1389680,0
2009-03-16,79.05,82,79.05,80.35,1809263,0
2009-03-17,79.86,81.78,79.38,81.18,952446,0
2009-03-18,79.9,80.85,75.72,79.55,1965840,0
2009-03-19,79.53,79.73,77.01,78.54,820663,0
2009-03-20,78.7,78.7,75.85,77.99,1483139,0
2009-03-23,77,82.49,76.99,82.11,1746890,0
2009-03-24,81.19,82.72,79,79.4,901499,0
2009-03-25,81.02,81.07,78.02,80,1015850,0
2009-03-26,80.59,84.43,80.06,83.98,1733995,0
2009-03-27,81.92,82.71,80.91,81.42,864485,0
2009-03-30,80.21,80.47,77.75,80.17,830297,0
2009-03-31,80.59,80.76,78.23,78.78,800575,0
2009-04-01,79.58,83.46,78.08,80.88,1698485,0
2009-04-02,82.14,87.99,81.25,86.1,2121375,0
2009-04-03,86.05,89,85,88.63,1203884,0
2009-04-06,87.68,89.41,86.21,89.12,1642385,0
2009-04-07,87.46,88.29,85.84,86.83,1739482,0
2009-04-08,86.92,88,84.65,87.1,1534971,0
2009-04-09,88.14,90.73,87.51,89.96,1942990,0
2009-04-13,89.08,90.7,88.5,90.3,1198809,0
2009-04-14,89.75,91.43,88.62,88.98,1133795,0
2009-04-15,89,89,86.21,88.52,1206557,0
2009-04-16,88.96,91.14,88.23,89.98,1249166,0
2009-04-17,89.45,91.83,88.07,91.33,1821534,0
2009-04-20,89.41,91.9,89.4,91.4,1804132,0
2009-04-21,90.61,94.7,90.32,94.6,1590262,0
2009-04-22,93.18,96.57,92.54,94.72,1567311,0
2009-04-23,95.51,96.61,93.07,94.53,1545413,0
2009-04-24,95.16,97.77,93.89,96.16,1532790,0
2009-04-27,92.5,92.85,90,91.39,2211265,0
2009-04-28,89.71,95,89.6,93.58,1585326,0
2009-04-29,94.16,96.44,93.55,94.99,1455787,0
2009-04-30,97.41,100.5,96.92,97.09,2248415,0
2009-05-01,97.5,98.18,95.38,96.05,1265497,0
2009-05-04,96.05,99.47,96.05,99.4,1137815,0
2009-05-05,99.47,106.23,99.44,105.33,2620835,0
2009-05-06,104.92,105.86,100.63,103.24,1182473,0
2009-05-07,105.42,105.86,99.37,100.8,944538,0
2009-05-08,101.5,104.96,101.1,104.9,1337065,0
2009-05-11,102.25,110.32,102.15,108.88,2844918,0
2009-05-12,109.36,113,107.88,108.23,2352182,0
2009-05-13,106.46,106.99,100.88,101.03,1868396,0
2009-05-14,101.15,103.47,98,99.74,1844059,0
2009-05-15,99.84,101.1,98.55,99.66,939368,0
2009-05-18,100,101.85,98.94,101.6,1777331,0
2009-05-19,101.61,105.93,100.53,103.99,1157694,0
2009-05-20,105.03,107.62,102.28,102.84,728302,0
2009-05-21,101.55,103.14,99.3,100.45,950882,0
2009-05-22,100.87,102.17,98.51,101.25,563243,0
2009-05-26,100.54,106.48,99.53,105.28,1114646,0
2009-05-27,104.89,108.62,104.8,104.83,859847,0
2009-05-28,106.11,107.98,103.98,107.78,771087,0
2009-05-29,108.32,110.11,107.76,110.11,928114,0
2009-06-01,111,115.03,111,114.3,1426734,0
2009-06-02,113.21,116.09,112.59,115.39,1041286,0
2009-06-03,114.69,116.4,113.9,115.79,1198378,0
2009-06-04,116.71,116.71,113.5,116.37,679989,0
2009-06-05,116.4,118.4,114.1,116.32,1453048,0
2009-06-08,116.5,117.24,113.04,116.28,1093310,0
2009-06-09,115.77,119.14,115.24,118,1044223,0
2009-06-10,119.13,119.13,114.16,115.81,783210,0
2009-06-11,116.38,117.19,113.75,115.61,668236,0
2009-06-12,115.29,115.99,113.19,115.31,661651,0
2009-06-15,114.07,114.67,110.25,111.05,983254,0
2009-06-16,112.76,113.17,108.21,109.35,1160605,0
2009-06-17,110.24,111.42,107.76,110,893654,0
2009-06-18,109.36,110.9,108.46,110.15,460116,0
2009-06-19,111.81,113.69,110.98,112.56,1012768,0
2009-06-22,111.4,111.4,105.33,106.79,839283,0
2009-06-23,107.31,108.66,103.46,106.58,925806,0
2009-06-24,103.06,110.88,103.05,110.37,867202,0
2009-06-25,109.67,113.95,108.78,113.73,634130,0
2009-06-26,113.87,116.21,112.57,114.92,803746,0
2009-06-29,115.86,116.07,112.63,114.65,604551,0
2009-06-30,115.3,115.4,110,111.55,890167,0
2009-07-01,112.87,115.07,111.46,112.62,738774,0
2009-07-02,112.2,112.25,109.5,110.07,558537,0
2009-07-06,109.6,109.85,106.42,108,694974,0
2009-07-07,107.16,108.88,104.94,105.88,679768,0
2009-07-08,105.75,106.23,102.32,103.75,1359307,0
2009-07-09,105.19,106.99,103.62,106.4,785741,0
2009-07-10,105.6,107.47,104.72,106.61,600678,0
2009-07-13,106.93,109.78,104.74,109.06,704757,0
2009-07-14,108.46,110.75,107.22,110.32,764779,0
2009-07-15,112.81,115.91,112,115.51,1166087,0
2009-07-16,115.63,117.71,114.38,117.2,1034778,0
2009-07-17,116.99,116.99,114.87,116.08,679067,0
2009-07-20,116.51,120.38,116.51,118.91,840181,0
2009-07-21,120.19,121.79,117.48,119.72,969172,0
2009-07-22,119.34,121.72,119.24,120.85,848135,0
2009-07-23,120.16,125,119.92,123.03,845682,0
2009-07-24,122,123.76,121.36,123.39,577070,0
2009-07-27,123.4,124.95,121.8,122.72,574091,0
2009-07-28,121.53,124.37,120.1,124.18,747244,0
2009-07-29,122.16,123.54,121.36,122.55,754331,0
2009-07-30,124,128.64,123.94,126.94,1173597,0
2009-07-31,127.82,130.97,127.5,129.62,1164492,0
2009-08-03,133.25,134.08,131.9,133.73,1143209,0
2009-08-04,133.64,133.64,129.44,130.13,829735,0
2009-08-05,130.43,132.64,128.36,132.42,972720,0
2009-08-06,133.26,135.1,128.62,129.91,1230053,0
2009-08-07,131.84,133.18,129.06,131.32,1585125,0
2009-08-10,142.9,150.88,142,150.24,4364500,0
2009-08-11,149.01,153.89,148.86,153.72,1774226,0
2009-08-12,153.1,153.7,146.82,148.64,1826207,0
2009-08-13,149.69,151.88,148,150.57,997718,0
2009-08-14,150.5,151.42,147.36,148.76,819653,0
2009-08-17,145.82,146.95,143.93,144.85,787561,0
2009-08-18,145.05,146.99,144,146.62,870874,0
2009-08-19,144.86,148.11,144.05,146.88,672522,0
2009-08-20,148.65,152.95,147.62,152.87,1033810,0
2009-08-21,153.33,154.94,151.22,153.56,950049,0
2009-08-24,154,155,149.58,150.21,1001578,0
2009-08-25,152.34,153.5,150.5,152.32,797987,0
2009-08-26,152.09,153.96,149.6,151.11,630510,0
2009-08-27,150.14,156.42,149,156.36,951399,0
2009-08-28,157.46,159.89,155.7,156.47,830223,0
2009-08-31,155.74,156.31,153.24,153.98,483271,0
2009-09-01,153.1,154.77,149.21,149.21,801835,0
2009-09-02,150.12,151.46,148.68,150.83,508333,0
2009-09-03,151.02,152.17,149.17,151.63,391382,0
2009-09-04,151.81,154,151.15,153.79,290968,0
2009-09-08,155.79,158.28,154,157.64,744340,0
2009-09-09,156.96,161.6,156.94,160.32,764426,0
2009-09-10,161.03,162.69,158.77,162.18,599020,0
2009-09-11,162.67,163.18,160.44,162.9,525390,0
2009-09-14,162.19,163.75,161.23,163.12,711736,0
2009-09-15,162.82,163.79,161.65,163.1,626893,0
2009-09-16,163.81,168.32,163.21,168.24,537533,0
2009-09-17,168.15,169,165.62,166,634878,0
2009-09-18,166.75,167.09,163.01,163.78,738519,0
2009-09-21,162.8,165.49,160.33,165.05,593931,0
2009-09-22,166.36,166.78,164.13,164.55,379091,0
2009-09-23,166,166,161.49,161.68,648759,0
2009-09-24,162.91,163.9,158.81,159.62,692277,0
2009-09-25,158.95,163.07,158.52,162.07,792641,0
2009-09-28,163.16,167,161.97,164.93,715688,0
2009-09-29,165.61,167.48,163.07,167,838752,0
2009-09-30,167.65,170.41,162.06,165.82,1058108,0
2009-10-01,164.71,165.76,160.19,161.81,668035,0
2009-10-02,159.36,163.6,158.77,163.28,699877,0
2009-10-05,164.25,168.29,163.57,167.64,859871,0
2009-10-06,169,171.18,168.02,171.13,952423,0
2009-10-07,170.5,174.17,169.33,173.99,641408,0
2009-10-08,174.49,175,170.73,171.51,799473,0
2009-10-09,171.28,173.34,169.4,170.91,550715,0
2009-10-12,172.48,173.26,169.02,170.95,329365,0
2009-10-13,171.08,172.18,169.7,170,478297,0
2009-10-14,172.6,172.61,170.25,171.45,605725,0
2009-10-15,170.22,172.67,170.01,171.88,337103,0
2009-10-16,170.58,172.5,167.45,168.12,801626,0
2009-10-19,169.53,173.75,169,172.94,501835,0
2009-10-20,174,177.13,173.01,176.07,805099,0
2009-10-21,174.91,178.72,174.91,176,865230,0
2009-10-22,175.64,176.12,173.37,175.03,516012,0
2009-10-23,178.7,180.46,175.81,177.14,1001475,0
2009-10-26,178.35,182.32,177.14,179,1001332,0
2009-10-27,179.85,179.85,170.95,171.98,1317109,0
2009-10-28,170.51,171.86,163.6,164.47,2559850,0
2009-10-29,169,169,160.42,162.62,2035945,0
2009-10-30,167.67,167.67,154.12,157.79,2892753,0
2009-11-02,157.51,163.59,157.29,162.58,1490394,0
2009-11-03,162.29,166.77,159.3,164.5,1774793,0
2009-11-04,166,167.95,162.77,165.52,900054,0
2009-11-05,167.68,170.5,166.67,168.01,7960817,0
2009-11-06,167.49,172,167.25,172,1500185,0
2009-11-09,175.2,176.5,172.1,173.73,3181298,0
2009-11-10,194.92,209.19,173.73,204.22,9223573,0
2009-11-11,201.74,202.58,195.25,196.8,3886711,0
2009-11-12,197.64,202.77,196.3,197.15,1983333,0
2009-11-13,198,201.96,195.09,201.93,2027151,0
2009-11-16,203.54,208.99,201.41,206.14,1802983,0
2009-11-17,205.25,209.96,203.21,209.29,1511940,0
2009-11-18,208.45,210.4,207,209.68,1309346,0
2009-11-19,207.52,208.33,202.21,207.64,1587771,0
2009-11-20,205.62,209.8,204.37,208.75,1392728,0
2009-11-23,211.46,214.47,210,211.89,2044675,0
2009-11-24,212.95,213,209.38,210.88,805849,0
2009-11-25,211.96,213,209.27,212.9,659332,0
2009-11-27,207.99,211,205.41,208.21,488335,0
2009-11-30,206.55,214.57,206.25,214.12,1180208,0
2009-12-01,215.17,216,212.28,214.8,1158272,0
2009-12-02,214.37,218.51,213.65,218.03,1166479,0
2009-12-03,218.57,223.82,217.5,220.01,1576064,0
2009-12-04,223.89,226.57,217.01,220.72,1408264,0
2009-12-07,221.33,221.99,213.65,216.12,1338333,0
2009-12-08,215.87,218.23,215,216.06,1318049,0
2009-12-09,216.48,218,212.41,217.74,899874,0
2009-12-10,219,222.96,218.58,221.72,851327,0
2009-12-11,221.65,224.24,217.15,220.7,749498,0
2009-12-14,222.25,222.85,219.28,221.46,574451,0
2009-12-15,220.66,221.05,217.73,218.31,739703,0
2009-12-16,218.72,222.64,218.72,221.5,825714,0
2009-12-17,219.02,222.45,214.59,215.48,869812,0
2009-12-18,215.03,217.14,211.86,216.39,1409126,0
2009-12-21,216.82,219.79,216.16,219.23,708393,0
2009-12-22,220.2,222.86,218.4,220.31,581585,0
2009-12-23,221.58,229.35,220.12,229,821934,0
2009-12-24,229.48,231.23,227.58,228,312899,0
2009-12-28,228.5,231.49,227.93,229.24,538382,0
2009-12-29,227.51,230.49,224.03,224.67,493514,0
2009-12-30,223.17,225.7,220.66,223.61,543098,0
2009-12-31,224.59,224.59,218.09,218.41,738647,0
2010-01-04,222.32,225.3,221.58,223.96,863164,0
2010-01-05,224.1,228,222.16,226.56,801580,0
2010-01-06,225.12,226.42,218.15,219.08,1007726,0
2010-01-07,219.62,220.5,214.12,216.13,768746,0
2010-01-08,213.1,218.43,212.13,216.21,756593,0
2010-01-11,217.8,219.5,212.25,218.91,784533,0
2010-01-12,216.06,216.99,210.25,213.98,1222265,0
2010-01-13,214.45,215.92,207.76,214.3,841139,0
2010-01-14,212.97,214.73,206.01,208.77,1402777,0
2010-01-15,208.21,210.5,205.55,208.77,1210822,0
2010-01-19,208.55,212.45,207.79,208.7,625693,0
2010-01-20,206.53,211.5,203.09,206.31,673568,0
2010-01-21,205.88,211.11,205.54,208.04,842910,0
2010-01-22,207.86,209.56,202.81,204.2,838218,0
2010-01-25,205.41,206.01,199.89,202.84,653107,0
2010-01-26,202.41,207.21,200.84,204.44,767313,0
2010-01-27,203.66,208.49,203.18,207.52,676759,0
2010-01-28,208.12,209.7,201.39,201.68,672408,0
2010-01-29,203.96,205,193.46,195.35,1089731,0
2010-02-01,196.52,204.53,192.72,204.2,1312776,0
2010-02-02,205.25,205.82,201.73,204.42,608279,0
2010-02-03,201.98,211.52,201.98,208.53,1047760,0
2010-02-04,207.3,208.51,199.71,200.01,1137862,0
2010-02-05,201,201.91,193.37,196.96,1287117,0
2010-02-08,199.45,204.16,198.53,200.62,966202,0
2010-02-09,203.5,206.33,203.23,205.38,991830,0
2010-02-10,205.8,208.44,203.63,206.4,737538,0
2010-02-11,204.05,209.64,203.11,208.9,858214,0
2010-02-12,206.5,208.03,203.75,207.78,830475,0
2010-02-16,208.75,212.25,208.75,211.21,847787,0
2010-02-17,213.29,215.73,209.37,212.87,2011522,0
2010-02-18,227.85,235.8,226.02,232.95,3967842,0
2010-02-19,232.5,233.66,229.67,230.57,1406048,0
2010-02-22,231.75,232.23,226.24,229.07,880587,0
2010-02-23,229.45,229.5,223.6,225.09,1151886,0
2010-02-24,226,226.87,221.06,225.02,898482,0
2010-02-25,222.38,224.7,218.5,223.87,1068859,0
2010-02-26,224,226.99,221.06,226.71,987544,0
2010-03-01,228.77,238.99,227.64,238.54,1658578,0
2010-03-02,241.04,245,238.9,241.34,1836804,0
2010-03-03,241.5,241.5,235,235.82,964167,0
2010-03-04,233,237.83,229.51,233.12,1594711,0
2010-03-05,236.58,236.99,231.42,235.34,2236612,0
2010-03-08,236,240.98,233.7,240.18,1269206,0
2010-03-09,239.17,243.15,236.37,238.33,903760,0
2010-03-10,238.15,243.52,238,240.99,792715,0
2010-03-11,240.99,242.41,237.61,242.21,624499,0
2010-03-12,242.59,243.7,237.67,238.91,717952,0
2010-03-15,239.34,240,234.36,238.86,443566,0
2010-03-16,239,242.25,237.41,241.81,617594,0
2010-03-17,242.79,246.01,239.65,242.92,858708,0
2010-03-18,243.95,244.9,240.37,242.81,528358,0
2010-03-19,244.61,244.61,238.47,239.01,1016053,0
2010-03-22,238.34,243.51,236.67,243.02,603260,0
2010-03-23,244.13,244.8,238.69,244.41,793002,0
2010-03-24,242.52,244.49,241.57,243.8,595867,0
2010-03-25,246.59,262.67,246.5,255.03,2304847,0
2010-03-26,254.95,256.24,250.02,252.11,783338,0
2010-03-29,257.12,259.92,254.39,255.67,1088223,0
2010-03-30,255.5,258.06,253.1,255.99,587831,0
2010-03-31,255.51,258.96,253.01,255,862164,0
2010-04-01,257.94,260.28,253.81,257,885864,0
2010-04-05,257.98,259.16,255.15,257.65,811390,0
2010-04-06,255.15,262.96,255.15,261.6,808436,0
2010-04-07,262.98,267.02,258,259.81,989407,0
2010-04-08,259.09,260.86,256.51,259.31,859878,0
2010-04-09,260.44,260.44,256.31,259.49,492943,0
2010-04-12,260.25,262.92,259.49,260.23,413271,0
2010-04-13,254.33,257.71,251.13,257.6,1158663,0
2010-04-14,256.04,265.65,256.04,265.26,878585,0
2010-04-15,264.06,266.88,262.55,264.98,764108,0
2010-04-16,263.07,263.76,252.78,254.86,1148257,0
2010-04-19,253.66,254.34,244.2,247.58,1158019,0
2010-04-20,251.12,256.95,249.04,255.28,982351,0
2010-04-21,253.49,256.19,250.16,253.15,585851,0
2010-04-22,251.64,258.98,248.64,258.31,733986,0
2010-04-23,259.29,264,255.09,261.7,742256,0
2010-04-26,263.52,273.82,262.8,270.36,1215026,0
2010-04-27,268.5,269.95,262.34,264.3,999319,0
2010-04-28,265.55,268.51,258.51,261.78,1135537,0
2010-04-29,263.2,273.93,263.2,273,902807,0
2010-04-30,273.84,273.87,261.51,262.05,903183,0
2010-05-03,264.53,270.49,264.5,269.08,687414,0
2010-05-04,265,265.63,256.28,258.37,1018392,0
2010-05-05,251.49,256.26,241.02,246.98,1616399,0
2010-05-06,243.79,248.21,202.69,233.1,2552164,0
2010-05-07,231.97,236.88,224.4,225.39,1731657,0
2010-05-10,241.75,249.79,240.15,249.75,3046500,0
2010-05-11,212.15,222.74,208.89,219.57,7083708,0
2010-05-12,221.75,221.75,213.46,217.88,2310144,0
2010-05-13,215.64,221.18,211.86,212.89,1472700,0
2010-05-14,208.86,210.19,204,208.28,1525600,0
2010-05-17,206.56,206.99,196.01,200.15,2250954,0
2010-05-18,201.73,206.77,192.6,192.86,2493267,0
2010-05-19,191.21,196,184.21,190.11,2592784,0
2010-05-20,182.61,188.08,179.1,181,2695925,0
2010-05-21,177.13,191.8,176,191.24,2888069,0
2010-05-24,193.79,197.5,192.68,193.14,2303864,0
2010-05-25,186.54,194.25,185.13,193.44,1678424,0
2010-05-26,197.02,200.97,191.77,192.42,2386976,0
2010-05-27,197.86,198.68,191.39,197.59,1462789,0
2010-05-28,197.67,197.88,190.5,191.16,1650698,0
2010-06-01,191.12,192.86,184.88,185.01,1474223,0
2010-06-02,185.6,189.83,183.86,189.83,1596256,0
2010-06-03,189.52,189.82,182.18,185.11,1816498,0
2010-06-04,180.36,188.8,177.64,178.54,1829334,0
2010-06-07,179.6,182.68,176.28,176.39,1431447,0
2010-06-08,177.65,180.34,173.32,176.73,1806075,0
2010-06-09,178.35,182.24,174.69,175.19,1523949,0
2010-06-10,178.9,181.61,176.56,181.24,1240552,0
2010-06-11,178.95,184.44,178.38,183.91,921290,0
2010-06-14,186.33,187.6,183.9,184.14,975454,0
2010-06-15,186.49,187.38,184.16,185.77,908633,0
2010-06-16,192.99,198.8,192.72,196.41,2241557,0
2010-06-17,198.87,199.5,193.01,195.26,1328932,0
2010-06-18,195.5,195.63,191.59,193.09,1425914,0
2010-06-21,196.86,197.22,187.62,189.25,1412266,0
2010-06-22,189.86,194.71,188.58,188.95,1200728,0
2010-06-23,189.3,190.41,185.42,188.25,811462,0
2010-06-24,187.96,190.97,184.01,185.11,1209927,0
2010-06-25,184.24,192.99,184.23,191.99,1229983,0
2010-06-28,192.26,193.73,186.67,187.93,976043,0
2010-06-29,184.25,185.53,179.19,180.29,1357278,0
2010-06-30,179.58,183.95,175.66,176.54,1310897,0
2010-07-01,176.66,182.44,173.75,182.03,1463405,0
2010-07-02,181.23,181.23,175.75,176.41,1423066,0
2010-07-06,179.14,183,176.99,181.5,1489394,0
2010-07-07,182.27,190.84,181.26,190.73,1473179,0
2010-07-08,193.7,199.95,193,199.28,1949339,0
2010-07-09,199.75,204.6,196.7,204.09,1748795,0
2010-07-12,204.14,205.52,201,204,1006722,0
2010-07-13,207.1,218.99,205.91,216.32,2259808,0
2010-07-14,216.5,216.5,211.14,215.35,1376892,0
2010-07-15,214.34,223.3,212.35,222.61,1743524,0
2010-07-16,223.17,225,216.5,218.21,1555747,0
2010-07-19,218.82,222.4,217.55,220.05,984714,0
2010-07-20,216.04,221.85,216.03,221.64,1050043,0
2010-07-21,223.27,224.69,217.62,218.43,918024,0
2010-07-22,221.56,228.5,221.25,227.92,1094651,0
2010-07-23,225.5,228.76,223.7,228.64,1067992,0
2010-07-26,228.8,231.86,226.33,231.55,679836,0
2010-07-27,232.64,234.45,223.88,224.03,1236055,0
2010-07-28,223.95,227.93,221.59,224.07,745360,0
2010-07-29,224,226.49,217.72,224.19,921715,0
2010-07-30,222.77,227.35,220,224.4,1096710,0
2010-08-02,226.9,230,225.34,227.38,851427,0
2010-08-03,227.51,234.4,226.15,230.67,2660174,0
2010-08-04,272.29,286.85,272.24,281.3,6828113,0
2010-08-05,279.49,292.67,277,292.67,2906909,0
2010-08-06,289.95,298.99,288.69,295.25,3189055,0
2010-08-09,296.6,296.7,290.01,292.73,1457878,0
2010-08-10,289.25,295.87,287.23,294.01,1495588,0
2010-08-11,289.5,291.82,285.35,289.1,1229740,0
2010-08-12,287,300.85,285.69,299.6,1742215,0
2010-08-13,299.5,301.98,294.49,297.19,1158320,0
2010-08-16,295.34,299.2,293,294.52,972294,0
2010-08-17,297.95,307.5,296.06,303.57,1983875,0
2010-08-18,302.97,309.46,296.76,297.63,1521450,0
2010-08-19,296.82,308.95,293.88,299.47,1219790,0
2010-08-20,298.55,303.21,296.44,302.36,922945,0
2010-08-23,304.1,306.74,299.51,299.82,906527,0
2010-08-24,295.89,296.11,290,291.8,1370793,0
2010-08-25,289.41,296.99,288.3,294.9,1085847,0
2010-08-26,296.29,296.5,285.79,285.79,992445,0
2010-08-27,287.5,298,283.11,297.68,1215641,0
2010-08-30,297.53,297.62,289.44,289.68,659330,0
2010-08-31,288,294.8,287.8,291.48,818087,0
2010-09-01,297.57,306.84,294.02,306.84,1277830,0
2010-09-02,306.85,314.63,306.17,311.28,937323,0
2010-09-03,315,318,311.35,313.85,872885,0
2010-09-07,313.99,315.47,311.11,311.55,733642,0
2010-09-08,314.44,328.77,314.07,328.77,1661177,0
2010-09-09,332.89,333.74,320.75,323.8,1416987,0
2010-09-10,324.83,328.87,322.57,323.15,734912,0
2010-09-13,326,330.9,323.25,330.3,870305,0
2010-09-14,330.74,336.58,327.23,334.77,1186828,0
2010-09-15,334.74,334.88,329.65,332.06,998044,0
2010-09-16,331.53,333.88,327.8,332.38,626676,0
2010-09-17,333.17,334.96,326.25,334.95,1159960,0
2010-09-20,339.61,349.97,339.61,347.46,1897837,0
2010-09-21,347.75,347.75,338.56,341.02,1275728,0
2010-09-22,343,343.95,336.15,338.15,824612,0
2010-09-23,335.6,343.34,333.55,337.2,985735,0
2010-09-24,344.35,346.68,341,344.27,895523,0
2010-09-27,346.32,348.57,340.89,345.16,827927,0
2010-09-28,345.18,350.82,339.38,349.93,1126533,0
2010-09-29,348.17,352,345.22,348.13,576182,0
2010-09-30,354,358.24,342.74,348.34,1241732,0
2010-10-01,351.6,351.61,334,337.82,1646609,0
2010-10-04,337.21,340.94,328.11,331.64,960589,0
2010-10-05,336.27,344.94,334.03,344.94,1204889,0
2010-10-06,343.06,343.1,329.9,332.69,1138160,0
2010-10-07,334.02,334.99,325,330.86,1050518,0
2010-10-08,336.59,343.89,334.3,340.9,1249186,0
2010-10-11,340.72,341.99,331.33,332.35,983707,0
2010-10-12,332.63,336.43,330.07,336.18,1160164,0
2010-10-13,343.99,345.98,338.77,341.04,1266886,0
2010-10-14,340.15,350.29,337.47,349.06,1378161,0
2010-10-15,354.86,357.89,351.04,354.6,1371719,0
2010-10-18,353.38,357.28,350.06,353.76,760561,0
2010-10-19,348.61,352.49,342.05,345.51,913096,0
2010-10-20,348.95,351.5,342.95,347.57,819633,0
2010-10-21,348.99,349.6,341.24,343.7,1223989,0
2010-10-22,344.9,364.93,344.05,363.5,1491120,0
2010-10-25,367,375.5,364,371.93,1331394,0
2010-10-26,370.46,374.99,369,374.44,1034476,0
2010-10-27,373.95,379.58,371.95,372.5,1047009,0
2010-10-28,375.15,375.84,365.3,367.58,812956,0
2010-10-29,369.51,383.11,369,376.81,1388960,0
2010-11-01,381.1,381.7,371,374.04,877593,0
2010-11-02,377.19,382.99,375.1,381.19,912876,0
2010-11-03,382,383,374.8,379.99,1304308,0
2010-11-04,386.41,387.95,376.9,380.12,1244263,0
2010-11-05,381.45,388.88,380.2,388.87,1022622,0
2010-11-08,391.28,393.33,384.25,388.58,2470237,0
2010-11-09,421,428.1,419,420.65,3452475,0
2010-11-10,421.56,423.9,411.45,419.07,1303615,0
2010-11-11,414.41,421.39,413.75,419.57,1056370,0
2010-11-12,416.33,418,405.32,414.93,1164184,0
2010-11-15,415.13,415.45,406,407.43,757764,0
2010-11-16,404.35,407.13,398.18,399,1034322,0
2010-11-17,399.28,408.4,395.79,404.68,1082920,0
2010-11-18,410,415.25,408.76,410.65,717728,0
2010-11-19,410.7,413.57,408.88,409.59,688575,0
2010-11-22,408.23,420.89,406.65,420.42,1024508,0
2010-11-23,414.8,416.97,405.14,407.85,1083933,0
2010-11-24,413.99,415.95,410.21,411.24,806900,0
2010-11-26,408.54,412.5,407.04,410.87,389416,0
2010-11-29,409.69,410.07,401.81,404.66,987008,0
2010-11-30,400,401.43,392.05,394.05,1706003,0
2010-12-01,402.43,410.5,402.1,403.1,1027139,0
2010-12-02,402.57,407.49,398.18,402.99,877888,0
2010-12-03,399,414.92,398.15,414.11,1046696,0
2010-12-06,416.69,423.19,416.21,417.16,909212,0
2010-12-07,425.43,425.98,412.1,412.93,888219,0
2010-12-08,413.63,416.53,409.18,416.03,586009,0
2010-12-09,419.96,420.99,411.51,415.15,514100,0
2010-12-10,414.33,423.7,413.5,419.97,890527,0
2010-12-13,422.57,422.58,411.5,412,1086629,0
2010-12-14,412.01,412.78,397.08,400.24,1179988,0
2010-12-15,397.57,406.43,395.27,398.88,748156,0
2010-12-16,398.71,404.5,396,400.28,657024,0
2010-12-17,400.53,405.28,399.61,400.64,1074008,0
2010-12-20,402.74,408.2,392.9,405.33,1335884,0
2010-12-21,405.73,409.91,401.42,407,645752,0
2010-12-22,415.09,420.86,413.81,416.17,1096971,0
2010-12-23,416.6,416.9,410.14,413.19,597443,0
2010-12-27,410.09,412.96,404.2,408.24,605054,0
2010-12-28,409.51,409.81,403.64,404.8,419732,0
2010-12-29,405.12,408.31,402.58,405.7,536198,0
2010-12-30,404.92,407.5,400.11,404.27,433200,0
2010-12-31,403.03,403.51,399.18,399.55,500901,0
2011-01-03,402.25,415.99,402.25,415.99,1322419,0
2011-01-04,415.74,417.62,408.3,409.38,1088246,0
2011-01-05,410.64,434.95,410.64,433.6,2409185,0
2011-01-06,433.96,441.54,430.09,437.32,1634419,0
2011-01-07,439.32,441.89,434.45,440.59,1020952,0
2011-01-10,437.79,441.5,435.15,440.56,616462,0
2011-01-11,442.8,443.19,429.13,431.21,1445521,0
2011-01-12,433.24,435.47,431.74,434.24,585924,0
2011-01-13,435.23,440.6,433.42,439.51,615932,0
2011-01-14,438.13,439.48,435,437.99,704435,0
2011-01-18,437.21,441.5,437.21,440.91,693486,0
2011-01-19,440.03,440.91,429.55,432.03,826609,0
2011-01-20,429.78,429.78,416,424.22,1425719,0
2011-01-21,424.74,431.01,424.35,425.6,1012881,0
2011-01-24,425.04,426.86,417.32,423.8,706950,0
2011-01-25,420.45,428.86,418.8,428.86,724219,0
2011-01-26,428.21,428.97,421.02,422.7,911313,0
2011-01-27,423.63,439.17,423.41,437.14,1118628,0
2011-01-28,435.7,439,424,425.31,1143248,0
2011-01-31,425.4,429.87,421.76,428.52,706155,0
2011-02-01,432.23,444.95,431.94,437.93,1032089,0
2011-02-02,435.34,441.79,435.32,437.19,559596,0
2011-02-03,435.48,441,435.25,435.99,778272,0
2011-02-04,437.97,440,433.03,433.43,1022430,0
2011-02-07,436,441.62,431.06,437.2,955321,0
2011-02-08,435.94,443.4,435.27,442.75,800999,0
2011-02-09,441,459.1,440.44,451.11,1364499,0
2011-02-10,449.69,456.5,445.22,455.43,1100257,0
2011-02-11,450.73,457.73,448.55,455.38,1066243,0
2011-02-14,458,459.57,453.53,457.01,666856,0
2011-02-15,454,464.47,452.54,457.2,888106,0
2011-02-16,457.85,461.6,455.82,458.04,658457,0
2011-02-18,455.87,457.58,446.46,448.93,832116,0
2011-02-22,443.58,444.91,430.3,433.78,1333263,0
2011-02-23,433.01,438.88,416,425.99,2574400,0
2011-02-24,466.61,469.4,453.11,462.34,4461969,0
2011-02-25,465.25,465.97,459.51,460.03,1228608,0
2011-02-28,460.53,463.99,450.23,453.88,1333227,0
2011-03-01,449.5,452.24,440.81,445.23,1794173,0
2011-03-02,443.27,454.49,443.01,449.18,1299912,0
2011-03-03,453.75,464.8,453.75,464.79,1545943,0
2011-03-04,462.87,469.74,461.56,469.13,1346761,0
2011-03-07,470,474.74,459.26,466.69,1449990,0
2011-03-08,464.55,471.7,460.11,469.08,1273667,0
2011-03-09,465.14,474.36,464.67,468.52,1019678,0
2011-03-10,461.25,468.69,457.22,464.41,1325851,0
2011-03-11,460.74,466.76,457.3,463.19,925441,0
2011-03-14,459.21,464.5,455.44,463.61,897770,0
2011-03-15,451.25,464.35,451.25,461.34,1221832,0
2011-03-16,459.12,466.53,450,455.96,1317801,0
2011-03-17,462.5,462.5,451.77,452.19,916831,0
2011-03-18,456.88,457.79,448.5,449.54,1352397,0
2011-03-21,452.73,458.47,443.12,456.93,1033026,0
2011-03-22,458.22,462.19,448.72,455.7,1331930,0
2011-03-23,454.55,467.99,450.06,466.26,1175490,0
2011-03-24,470.52,478,468,476.01,1192063,0
2011-03-25,480.56,490.39,478.15,487,1235552,0
2011-03-28,488.47,491.36,483.99,483.99,770597,0
2011-03-29,483.09,493.44,481,491.69,981828,0
2011-03-30,495.02,506.69,493.63,504,1237836,0
2011-03-31,503.89,509,500.6,506.44,1087734,0
2011-04-01,508.18,515.64,507.83,513.85,1393791,0
2011-04-04,515.64,518.68,509.5,518.59,884064,0
2011-04-05,516.65,522,514.81,516.94,710584,0
2011-04-06,520,521,503.54,506.27,1306946,0
2011-04-07,506.38,511.85,502.22,508.86,956420,0
2011-04-08,514,515.98,504.55,506.82,926955,0
2011-04-11,507.86,512.5,500.47,512.45,1074697,0
2011-04-12,509.99,515,505.5,512.14,946078,0
2011-04-13,514.25,516.3,509.5,514.81,833492,0
2011-04-14,511.92,514,508.01,512.65,959847,0
2011-04-15,511.58,520.34,509.35,520.07,933145,0
2011-04-18,517.28,517.85,507.55,516.78,1016645,0
2011-04-19,517,525.57,512.67,525.53,821194,0
2011-04-20,530.6,537,530.02,531.35,1010108,0
2011-04-21,534.52,544.27,530.36,543.95,902042,0
2011-04-25,544.8,547.91,542.23,544.31,567352,0
2011-04-26,544.94,546.2,532.37,537.69,809384,0
2011-04-27,538.66,544.56,534.8,539.45,729274,0
2011-04-28,538.87,551.17,537.58,550.03,831106,0
2011-04-29,550.23,556.27,545.95,547.01,1004011,0
2011-05-02,552.26,561.88,551.22,555.65,1228479,0
2011-05-03,556.47,561,537.03,540.11,1161685,0
2011-05-04,539.99,544.23,528,537.56,1139544,0
2011-05-05,535.5,545.5,531.18,533.97,2250586,0
2011-05-06,530.55,540.93,518.1,519.03,3352240,0
2011-05-09,519.25,532,517.58,529.2,1230104,0
2011-05-10,531,531.92,524.28,528.5,1246987,0
2011-05-11,528.5,530.15,518,520.99,817729,0
2011-05-12,520.5,527.04,514.1,523.96,989568,0
2011-05-13,523.72,530.68,520.5,520.61,842370,0
2011-05-16,518.01,519.33,498.61,503.38,1466700,0
2011-05-17,499.69,505.39,493.67,504.4,1283658,0
2011-05-18,505.1,521.01,502.79,518.38,1290713,0
2011-05-19,519.23,527.5,519.23,522.1,823746,0
2011-05-20,521.02,525.99,519.6,520.08,764534,0
2011-05-23,512.62,513.58,501.04,501.66,1380083,0
2011-05-24,504,504.68,489,490.92,1639074,0
2011-05-25,488.51,502.77,487.7,498.81,1047938,0
2011-05-26,497.5,507.45,496.74,505.11,809241,0
2011-05-27,505.5,509.65,500.55,501.44,626903,0
2011-05-31,506.05,515.19,505.15,515.19,865016,0
2011-06-01,514.18,519.39,506.06,507.06,957293,0
2011-06-02,507.99,514.98,504.14,512.78,757214,0
2011-06-03,506.38,516.36,505,507.8,894479,0
2011-06-06,506.05,510.38,501.03,502.87,785483,0
2011-06-07,504.68,511.28,501.26,506.12,683384,0
2011-06-08,504.52,509.81,497.19,500.68,786494,0
2011-06-09,501.12,506.28,495.7,503.17,522557,0
2011-06-10,501.86,502.9,491.38,493.18,856434,0
2011-06-13,495.5,497.6,480,482.13,1167730,0
2011-06-14,486.4,489.33,477.14,480.72,1105162,0
2011-06-15,476.75,480.99,468.51,471.17,1043512,0
2011-06-16,471.01,471.91,452.34,461.71,1633590,0
2011-06-17,466.4,467.92,460.16,462.35,1345493,0
2011-06-20,456.36,465.46,451.75,458.78,808245,0
2011-06-21,461.56,489.56,458.95,487.61,1747521,0
2011-06-22,485.11,489.38,480.34,480.66,930826,0
2011-06-23,474.24,490.69,473.1,490,1138782,0
2011-06-24,490.43,490.59,480.05,482.97,1397042,0
2011-06-27,483.74,489.69,483.74,487.1,754341,0
2011-06-28,489.35,495.65,486.62,495.4,1159314,0
2011-06-29,497.6,507.1,492.41,503.88,1188538,0
2011-06-30,507.61,514.51,505.62,511.93,1006858,0
2011-07-01,513.39,525.24,510,524.8,1058528,0
2011-07-05,525,537.1,521.11,535.37,880118,0
2011-07-06,534.84,538.96,530.04,536.13,647380,0
2011-07-07,541.74,549.6,540.17,547.34,904404,0
2011-07-08,538.69,552.15,535.26,552.15,1087118,0
2011-07-11,543.2,548.75,535.2,536.55,1098794,0
2011-07-12,534.58,535.49,526.2,528.57,1138300,0
2011-07-13,534.14,541.97,530,532.27,812280,0
2011-07-14,534.77,537.69,518.5,519.72,756475,0
2011-07-15,522.28,526.85,515.8,522.5,711348,0
2011-07-18,520.6,521.39,510.16,516.66,606881,0
2011-07-19,521.98,538.86,520.49,537.5,952884,0
2011-07-20,538.02,538.62,529.15,529.95,511935,0
2011-07-21,527.89,542.5,523.68,526.01,987182,0
2011-07-22,527.18,533.27,525,530.37,671664,0
2011-07-25,529,540,529,529.75,450862,0
2011-07-26,530.33,538.46,530.33,533.67,549483,0
2011-07-27,532.38,534.7,516.01,517.21,670105,0
2011-07-28,516.7,529.97,511.85,522.29,953174,0
2011-07-29,530.73,542.87,526,537.65,1358903,0
2011-08-01,547.83,547.88,527.69,538.86,1142556,0
2011-08-02,536.1,539.15,517.45,518.32,1209438,0
2011-08-03,522.32,525.39,501.31,521.97,1203155,0
2011-08-04,518.01,519.45,480.84,483.34,3013430,0
2011-08-05,537.61,540.9,510.52,527.81,4049291,0
2011-08-08,510.25,523.49,503.94,505,2460905,0
2011-08-09,511,525.1,490.5,517.42,2466972,0
2011-08-10,503.16,512.95,497.5,498.8,2170005,0
2011-08-11,501.95,508.06,485.33,500.16,1851905,0
2011-08-12,505.72,509.99,498,503.11,948147,0
2011-08-15,505.42,514.93,500.39,514.35,872421,0
2011-08-16,507,508.26,489,497.32,1816648,0
2011-08-17,499.2,505.51,486,491.85,1018166,0
2011-08-18,476.57,476.85,450.15,458.8,2016979,0
2011-08-19,453.98,477.8,445.15,448.95,2202279,0
2011-08-22,458.5,463.99,441.55,446.32,1642516,0
2011-08-23,450.13,477.48,447.73,476.61,1461418,0
2011-08-24,478.89,487.97,475,485.5,1598494,0
2011-08-25,487.64,494.98,480.95,483.56,990127,0
2011-08-26,477.99,503.81,475.5,503.47,1344355,0
2011-08-29,510,522.32,509.06,521.01,1118793,0
2011-08-30,520.49,541.78,518.51,535.22,1585503,0
2011-08-31,539.4,542.69,529.54,537.26,1301948,0
2011-09-01,537.26,541.47,529.08,529.84,857559,0
2011-09-02,518.51,530.49,518.1,528.19,569193,0
2011-09-06,517.49,534.2,514.01,533.7,1207612,0
2011-09-07,540,542.51,533,542.14,1078569,0
2011-09-08,538.65,549.33,533.1,538.39,1483899,0
2011-09-09,534.7,538.04,516.9,520.75,1613232,0
2011-09-12,511.45,531.77,508.14,528.87,1197369,0
2011-09-13,530.47,530.7,516.6,523.03,1001363,0
2011-09-14,524.93,539,513,529.56,1473316,0
2011-09-15,533.68,534.7,522.7,524,943686,0
2011-09-16,528.62,531.17,523.13,525.47,1341141,0
2011-09-19,518,536.45,510.54,531.45,982412,0
2011-09-20,533.09,554,528,537.24,1734941,0
2011-09-21,538.02,549.96,531,531.27,1137311,0
2011-09-22,517.1,521.49,499.25,505.57,1832243,0
2011-09-23,503,517.61,500.7,514.61,1342718,0
2011-09-26,514.7,515.99,492,513.59,1476728,0
2011-09-27,522.05,523.58,504.07,511.12,1323642,0
2011-09-28,512.74,518,495.34,498.09,1080010,0
2011-09-29,506.03,506.78,463.15,478.02,2383398,0
2011-09-30,469.11,472.27,449.33,449.46,2199623,0
2011-10-03,454.35,467,445.29,445.75,1939955,0
2011-10-04,440.7,447.97,411.26,444,2650604,0
2011-10-05,441.12,449.5,424.12,445.67,1882347,0
2011-10-06,447.78,472.83,444.28,469.56,1935362,0
2011-10-07,473.56,474.84,457.8,467.73,1236170,0
2011-10-10,475.75,483.95,474,483.85,960476,0
2011-10-11,480.15,494.64,478.62,493.26,1049363,0
2011-10-12,499.45,503.98,485.11,485.54,1427687,0
2011-10-13,485.06,495.75,483.93,493.77,1106607,0
2011-10-14,502.57,503.35,492.51,499.13,761691,0
2011-10-17,494.92,506.87,491.47,492.85,709973,0
2011-10-18,492.16,496.72,475.9,493.21,1121619,0
2011-10-19,490.82,493.26,473.81,479,1166862,0
2011-10-20,478.47,480.5,468.67,473.82,953929,0
2011-10-21,479.72,495.79,478.32,495.46,1450669,0
2011-10-24,494,521.24,491.85,519.82,1232699,0
2011-10-25,517.02,522.99,503.67,505.06,1147211,0
2011-10-26,510.11,513.61,480.32,495.63,1489227,0
2011-10-27,512.38,524.42,510.69,520.55,1542916,0
2011-10-28,514.95,526.75,511,523.68,995004,0
2011-10-31,518.01,522,507.69,507.72,971862,0
2011-11-01,492.07,499.23,478.65,489.02,1476296,0
2011-11-02,497,497.23,487,493.64,968098,0
2011-11-03,498.57,511.77,490.31,511.71,1017277,0
2011-11-04,508.91,516.98,498,513.37,1638717,0
2011-11-07,517.24,519,503.2,509,2451454,0
2011-11-08,519.99,553.33,519.63,552.85,3903689,0
2011-11-09,543,547.79,535.1,536.55,1819373,0
2011-11-10,542.98,543,525.55,528.36,1367894,0
2011-11-11,535.11,535.47,525.07,533.31,1225493,0
2011-11-14,530.2,544.38,530.16,534.4,1054544,0
2011-11-15,531.54,549.76,530.17,546.82,1188898,0
2011-11-16,541.37,548,537,538.33,1007066,0
2011-11-17,538.05,541,511.41,513.4,1594206,0
2011-11-18,514.63,515.63,493.62,496.92,1682024,0
2011-11-21,486,494.91,474.38,477.65,1225174,0
2011-11-22,472.78,485.99,472.16,481.07,894740,0
2011-11-23,478,479.39,464.03,464.53,895099,0
2011-11-25,463.8,466.97,456.27,459.18,447704,0
2011-11-28,474.51,483.03,468.75,472.5,894911,0
2011-11-29,475.41,475.5,460.66,463,893514,0
2011-11-30,478.89,486.45,472.94,485.89,1160860,0
2011-12-01,483.87,493.27,482.01,488.43,816323,0
2011-12-02,497.99,498.82,485,486.48,979045,0
2011-12-05,495.63,495.63,478.99,484.02,887960,0
2011-12-06,482.77,485.88,473.36,479.1,860634,0
2011-12-07,476.78,486.39,472,484.29,994017,0
2011-12-08,482.86,486,477,479.46,860522,0
2011-12-09,480,482,474.38,479.74,762840,0
2011-12-12,474.5,476.27,468,475.39,629365,0
2011-12-13,476.14,481.66,461.4,462.69,806039,0
2011-12-14,461.55,463.12,441.6,445.19,1701631,0
2011-12-15,450.03,452.5,438.76,445.39,1631560,0
2011-12-16,450,457.68,448.13,457.08,1334104,0
2011-12-19,456.65,465.45,455.1,459.73,865488,0
2011-12-20,466.61,480.09,466.01,480.09,1097805,0
2011-12-21,478.25,478.8,464.51,472.33,898027,0
2011-12-22,472.59,482.61,470.84,479.69,708460,0
2011-12-23,481.93,483.61,478.12,481.73,431999,0
2011-12-27,480,487.24,479.29,484.21,374941,0
2011-12-28,483,483.91,474.26,475.4,519649,0
2011-12-29,476.31,477.59,465.85,476,446715,0
2011-12-30,474.7,477.9,467.5,467.71,476333,0
2012-01-03,475,486.54,474.65,485.15,724097,0
2012-01-04,484,485.66,476.2,480.91,548885,0
2012-01-05,478.22,488,473.42,486.21,744108,0
2012-01-06,487.83,489.28,479.06,480.31,699746,0
2012-01-09,482.19,485,472.4,476.08,729600,0
2012-01-10,481.63,486.21,480.02,484.28,669505,0
2012-01-11,483,484.96,476.76,477.7,464398,0
2012-01-12,477.57,479.49,471.11,476.18,558412,0
2012-01-13,473.57,483,469.28,482.43,642431,0
2012-01-17,487.57,501.6,485.37,498.21,905855,0
2012-01-18,497.06,519.39,496,518.83,1226382,0
2012-01-19,521,527.05,520,526.07,756041,0
2012-01-20,521.41,521.97,514.3,518.58,903940,0
2012-01-23,517.12,525.05,514,518.02,643503,0
2012-01-24,514.97,525.5,512.6,523.73,533404,0
2012-01-25,523.79,529.92,518.66,528.35,535855,0
2012-01-26,529.97,537.56,523,524.66,684943,0
2012-01-27,523.8,527.38,520.73,525.86,474963,0
2012-01-30,522.95,524.16,518.6,522.41,535453,0
2012-01-31,525.5,531,523.6,529.49,688725,0
2012-02-01,533.31,536.46,522.37,535.9,827882,0
2012-02-02,535,536.5,529.93,533.83,500625,0
2012-02-03,538.64,549,537.52,546.98,826724,0
2012-02-06,544.8,547.6,536.61,536.73,717055,0
2012-02-07,535.36,538.75,527.62,529.19,907612,0
2012-02-08,527.54,538.81,527.38,538.37,915769,0
2012-02-09,537.46,542.96,533.23,540.13,689236,0
2012-02-10,533.65,546.9,533.24,545.04,1014580,0
2012-02-13,549,573.13,547.1,571.15,1381721,0
2012-02-14,570.76,588.56,569.42,576.94,1231819,0
2012-02-15,581.02,584.88,568.61,570.3,944703,0
2012-02-16,570.97,574.24,558.15,571.32,745356,0
2012-02-17,574.18,583.5,571.27,582.52,761547,0
2012-02-21,585.96,593,579.28,584.75,813916,0
2012-02-22,581.51,591,581.25,587.72,868190,0
2012-02-23,588.1,593.82,585.24,587.4,716591,0
2012-02-24,590.38,595.84,589.77,590.41,945994,0
2012-02-27,595,597,587.13,591.54,1877364,0
2012-02-28,634.81,637.88,627.31,632.76,2767758,0
2012-02-29,632.15,634.66,626.42,627.02,1249793,0
2012-03-01,628.22,638.56,626,637.32,1054273,0
2012-03-02,636.92,646,635.66,645.86,1145859,0
2012-03-05,646.05,649.7,635.2,642.69,882160,0
2012-03-06,633.41,638.52,628.2,629.74,862469,0
2012-03-07,636.46,643.82,635.51,641.61,611891,0
2012-03-08,647.43,654.9,641.26,653.82,866393,0
2012-03-09,654.99,655.09,647,647.45,979886,0
2012-03-12,648.45,653.38,644.62,650.95,564175,0
2012-03-13,654.96,655.33,647.08,653.79,549976,0
2012-03-14,652.28,653.54,643.9,650.75,614163,0
2012-03-15,649.99,659.67,646.07,657.25,690049,0
2012-03-16,657.25,675.64,657.25,675.5,1264638,0
2012-03-19,679.51,699.89,678.51,696.93,1115003,0
2012-03-20,693.86,698.04,686.15,696.47,847289,0
2012-03-21,695.56,709.31,695.25,703.65,1084140,0
2012-03-22,700.25,713.53,699.5,711.99,975710,0
2012-03-23,713.95,717.17,707,714.99,1032580,0
2012-03-26,722.01,736.92,718.85,735.4,1307828,0
2012-03-27,734.69,736.45,727.2,728.85,954932,0
2012-03-28,729,734.63,709.43,718.2,1159975,0
2012-03-29,712.2,722.05,709.09,720.04,1033224,0
2012-03-30,725,729.06,715.9,717.5,881681,0
2012-04-02,717.26,727.63,717.25,719.97,807698,0
2012-04-03,721.2,745,721.2,743.62,1504539,0
2012-04-04,737.55,746.54,729,745.9,1524535,0
2012-04-05,749.28,759.89,748,756.8,1620839,0
2012-04-09,746.85,768.9,746,764.75,1217721,0
2012-04-10,768.5,774.96,739.06,741.26,2381998,0
2012-04-11,750.88,751,719.25,729.57,2149197,0
2012-04-12,731.44,744,724.29,742.15,1218527,0
2012-04-13,739.79,749.81,730.7,735.18,1258199,0
2012-04-16,737.02,738.4,698.95,702,1915797,0
2012-04-17,704.2,721.37,699.05,715.37,1119479,0
2012-04-18,714.81,739,712.06,732.22,1347047,0
2012-04-19,727.71,738.58,711.65,717.18,1170385,0
2012-04-20,719.85,727,707.28,710.17,1020514,0
2012-04-23,701.2,702.21,683.24,699,1284518,0
2012-04-24,696.67,703.99,678.04,685.01,1068108,0
2012-04-25,701.57,726.98,695.49,724.55,1360459,0
2012-04-26,723.4,736.85,720.88,733.27,1081787,0
2012-04-27,750.98,767.5,748,762.13,1849579,0
2012-04-30,761.01,772.35,751,760.82,1253494,0
2012-05-01,760.82,766.89,750,755.17,1049311,0
2012-05-02,755.56,762.4,747.14,761.06,1129488,0
2012-05-03,763.05,764.59,745.55,749.73,898635,0
2012-05-04,745.31,747,734.31,736.07,1141452,0
2012-05-07,736.38,752.46,734.53,737.65,1059794,0
2012-05-08,736.01,739.99,705.01,716.2,2164266,0
2012-05-09,708.74,733.05,707.2,718.95,2553331,0
2012-05-10,703.12,706,680.23,681.11,3136157,0
2012-05-11,671.49,684.84,670.02,675.39,1697662,0
2012-05-14,669.5,673.88,662.18,663.18,1086282,0
2012-05-15,664.59,675.6,658.97,662.33,1027371,0
2012-05-16,664.9,674.8,656.99,662.24,1206106,0
2012-05-17,664,665.37,645,645.41,1122013,0
2012-05-18,648.85,650.73,630.13,632,1431689,0
2012-05-21,635.03,658.84,635,657.68,1136992,0
2012-05-22,659.53,679.09,655.74,660.08,1327217,0
2012-05-23,657.07,675.07,652.61,673.12,1098809,0
2012-05-24,676.31,676.93,658.71,668.97,796877,0
2012-05-25,668.4,668.97,652.12,652.88,678502,0
2012-05-29,660.01,666.93,651.16,658.04,718435,0
2012-05-30,650.02,651.18,637.62,637.76,1068938,0
2012-05-31,637,639.04,616.91,625.49,1308910,0
2012-06-01,608.03,615.49,604.65,610.5,1032114,0
2012-06-04,614.02,620.7,603.49,616.54,1081483,0
2012-06-05,615.21,628,613.43,619.83,586314,0
2012-06-06,625.58,642.88,623.33,642.51,880823,0
2012-06-07,653.5,659.17,634.3,636.15,1048113,0
2012-06-08,632.89,644.8,628.52,644.36,817020,0
2012-06-11,653.74,657.55,641,641.71,845136,0
2012-06-12,645,647,630.77,646.98,780073,0
2012-06-13,643.23,653.53,641.5,646.5,768363,0
2012-06-14,647.11,647.63,631.07,640.32,843572,0
2012-06-15,642,660,638.22,659.41,1572401,0
2012-06-18,656.32,675,654,673.5,947847,0
2012-06-19,673.66,683.37,670.2,680.11,915850,0
2012-06-20,678.69,679.74,665.77,670.82,851013,0
2012-06-21,672,677.45,656.5,657.58,784327,0
2012-06-22,660.21,667.22,655.01,666.98,759145,0
2012-06-25,662.19,663.74,647.5,651.65,599220,0
2012-06-26,653.29,659.7,647.14,656.36,481235,0
2012-06-27,658.85,663.07,648.92,653.84,632700,0
2012-06-28,648.3,649.63,633,643.48,720462,0
2012-06-29,657.63,665.41,653.51,664.52,1103302,0
2012-07-02,665.48,681.58,665.01,680.86,901781,0
2012-07-03,684.84,695.15,683.01,690.55,690578,0
2012-07-05,685.97,693.17,676.51,681.65,903300,0
2012-07-06,674.9,676,664.12,671.66,767470,0
2012-07-09,671.01,675,661.47,664.87,692698,0
2012-07-10,671.2,672.84,644.43,648.65,1019736,0
2012-07-11,646.07,659.37,635.66,646.66,1127780,0
2012-07-12,639,643.74,632.76,639.08,1028907,0
2012-07-13,642.05,646.8,635.26,642.95,775978,0
2012-07-16,639.95,640.77,634.57,637.73,602600,0
2012-07-17,640.14,649.85,636.07,647.37,669589,0
2012-07-18,646.61,657.13,642.24,655.68,639403,0
2012-07-19,659.88,678.95,659.45,672.67,1134212,0
2012-07-20,670.47,676.59,663.5,673.2,1054910,0
2012-07-23,659.36,672.07,652.5,669.11,816808,0
2012-07-24,670.73,676.65,663.56,665.58,655406,0
2012-07-25,654.44,655.33,628.1,631.04,1400098,0
2012-07-26,638.91,639.7,618.57,628.32,1285951,0
2012-07-27,650.05,685.9,648,683.99,2400295,0
2012-07-30,687.04,692.25,672.26,682.54,929485,0
2012-07-31,680,681.64,660.87,661.74,1030880,0
2012-08-01,666.94,667.69,642.3,642.98,977012,0
2012-08-02,636,656.47,634.01,649.01,981670,0
2012-08-03,667.76,673.83,658.96,663.99,1056058,0
2012-08-06,663,674.57,657.33,665.12,860496,0
2012-08-07,673,682.97,672.76,679.8,2823034,0
2012-08-08,575.1,586.97,559.75,562.32,6684724,0
2012-08-09,563.01,570.35,553.42,562.26,2429847,0
2012-08-10,562.39,567,555.95,563.16,1632022,0
2012-08-13,564.6,566.8,557.11,562,1010279,0
2012-08-14,563.6,568.42,560.64,564.66,1023845,0
2012-08-15,564.82,575.43,563,575.31,1088510,0
2012-08-16,577.12,589.88,576.68,586.79,1306515,0
2012-08-17,588.5,592.24,582.61,588.78,1060628,0
2012-08-20,585,587.62,580,586.61,903789,0
2012-08-21,588.92,599.85,579.81,585.76,1067292,0
2012-08-22,585.16,593.31,583,591.04,637590,0
2012-08-23,590.87,597.57,590.17,593.53,983693,0
2012-08-24,591.2,598.5,586.64,593.18,939642,0
2012-08-27,593.81,594.95,587.56,588.4,516045,0
2012-08-28,588,591.87,585.1,590.12,429534,0
2012-08-29,591.82,606.63,591.02,603.21,982112,0
2012-08-30,599.72,610.28,599.51,603.6,786166,0
2012-08-31,606.47,610.23,598.01,604.57,919181,0
2012-09-04,604.25,606.49,595,596.89,736141,0
2012-09-05,597.5,601.72,594.45,595.18,480719,0
2012-09-06,599.57,609.24,597.26,604,1055502,0
2012-09-07,612.5,622.89,612.11,621.55,1627349,0
2012-09-10,620.97,624.5,607.46,608.32,907679,0
2012-09-11,608.6,621.25,606.11,617.76,898935,0
2012-09-12,620,628.49,615.95,619.95,641275,0
2012-09-13,619.95,629.78,617.68,626.93,758042,0
2012-09-14,628.15,645.06,627.84,637.48,1502993,0
2012-09-17,636.85,646.08,634.61,643.35,1156800,0
2012-09-18,640.35,649.3,638.05,640.73,724462,0
2012-09-19,641.47,644.17,636.55,639.03,529304,0
2012-09-20,635.69,635.89,629.58,633.77,557278,0
2012-09-21,640.17,643,634.61,636.15,1096881,0
2012-09-24,631.81,633.66,628.15,631.18,465586,0
2012-09-25,631.76,649,631.5,631.75,947709,0
2012-09-26,631.12,636.38,617.32,622.09,953372,0
2012-09-27,625.7,633.91,622.42,630.52,686223,0
2012-09-28,628,629.3,617.59,619.07,914366,0
2012-10-01,620.74,626.11,618.66,624.86,792220,0
2012-10-02,627.9,628.67,611.44,616.28,898037,0
2012-10-03,618.55,625.3,614.18,622.82,607900,0
2012-10-04,624.96,637.58,623.12,635.04,745970,0
2012-10-05,638.47,643.88,628.19,631.89,939211,0
2012-10-08,627.55,632.93,622.15,630.96,486703,0
2012-10-09,629.76,634.06,617.16,617.89,687942,0
2012-10-10,619.31,619.31,599.71,602.41,1320779,0
2012-10-11,610.11,610.69,590.66,598.14,1249388,0
2012-10-12,589.75,596.05,588.9,593.15,801222,0
2012-10-15,594,601.8,585.25,601.02,624869,0
2012-10-16,605.04,608.88,595.76,597.77,722144,0
2012-10-17,597.68,606.65,593.62,598.24,701085,0
2012-10-18,598.23,599.1,570.68,582.38,1456461,0
2012-10-19,578.6,578.61,555.47,560.5,2024495,0
2012-10-22,559.1,574.55,557.94,567.2,850974,0
2012-10-23,555,575,553.97,569.04,779927,0
2012-10-24,573.3,574.47,560.4,563.67,670152,0
2012-10-25,568.62,570.71,556.45,557.87,1015725,0
2012-10-26,582,589.44,572.6,579.46,1953899,0
2012-10-31,579.25,579.33,569.05,573.77,775911,0
2012-11-01,574.9,586.84,568.62,586.1,1282420,0
2012-11-02,650.06,657.6,634.04,634.74,2513437,0
2012-11-05,634.8,635.97,627.34,634.79,807588,0
2012-11-06,636,645.88,634,644.9,756479,0
2012-11-07,639.3,643,628.13,634.61,784960,0
2012-11-08,632.35,640.65,627.11,627.87,676865,0
2012-11-09,618.5,632.59,616.04,625.87,1250794,0
2012-11-12,629.1,635.75,626,633.43,578607,0
2012-11-13,629.36,640.93,628.4,630.31,555291,0
2012-11-14,634.03,635.21,615.77,616.4,730318,0
2012-11-15,614.99,622.5,611.55,617.52,649127,0
2012-11-16,617.37,623.69,611.3,614.78,883200,0
2012-11-19,624.54,629,620.79,625.5,509952,0
2012-11-20,627.52,639,624.69,635.58,576868,0
2012-11-21,636.23,643.49,634.85,639.58,364869,0
2012-11-23,642.03,643.09,636.78,641.91,196701,0
2012-11-26,640.87,643.5,636.56,639.99,287326,0
2012-11-27,638.86,644.92,633.85,636.75,444581,0
2012-11-28,635.92,659.89,632.78,657.7,669079,0
2012-11-29,661.07,672.44,660,665.74,1087738,0
2012-11-30,663.06,666.3,656.66,663.19,645592,0
2012-12-03,670,679.23,665.88,667.8,878930,0
2012-12-04,665.88,668.98,659.51,663.81,470397,0
2012-12-05,664.38,667.6,654.13,664.23,449766,0
2012-12-06,664,670.36,658.01,664.14,447394,0
2012-12-07,667,672.95,656.65,659.1,542532,0
2012-12-10,645.89,649.99,623.1,625.96,1221856,0
2012-12-11,631.01,634.4,621.09,623.22,845794,0
2012-12-12,626.5,631.98,623.42,624.73,690046,0
2012-12-13,625.51,628.32,607.55,613.08,749315,0
2012-12-14,610.32,617.93,609.43,613.54,393396,0
2012-12-17,613.03,617.9,606.45,616.87,538783,0
2012-12-18,620.3,634.72,618.52,632.74,664875,0
2012-12-19,632.74,638.64,626,627.23,597120,0
2012-12-20,628.98,633.85,622.86,630.83,309158,0
2012-12-21,622.56,625.64,612.12,618.88,936973,0
2012-12-24,614.36,619.01,612.25,617.34,177921,0
2012-12-26,615.16,617.46,600.39,602.37,489067,0
2012-12-27,604.25,612.34,597.15,610.03,410877,0
2012-12-28,606.6,614.24,604.1,608.88,362805,0
2012-12-31,607.15,623,601.5,620.39,584544,0
2013-01-02,637.83,641.93,627.67,638.4,681047,0
2013-01-03,652.59,659,645.87,648.73,925517,0
2013-01-04,648.25,649.87,642,648.41,404556,0
2013-01-07,648,659.99,644.37,657.38,557156,0
2013-01-08,657.43,662.98,654.3,657.42,455588,0
2013-01-09,655.92,658.23,650.18,651.59,306896,0
2013-01-10,656.3,657.83,645.55,653.62,385574,0
2013-01-11,653.48,657.38,650.35,655.49,368191,0
2013-01-14,658.95,667.87,657.25,662.92,523621,0
2013-01-15,658.38,665.79,653.54,663.35,398031,0
2013-01-16,661.1,671,658.25,667.84,396495,0
2013-01-17,670.73,675.3,661.34,669.89,547274,0
2013-01-18,669.97,677.08,668.55,672.72,598526,0
2013-01-22,671.49,678.88,668.51,671.27,552346,0
2013-01-23,674.91,675.99,668.11,672.26,365214,0
2013-01-24,671.99,681.72,670.87,679.55,630597,0
2013-01-25,682,719.37,681.05,718.82,1573732,0
2013-01-28,718.65,721.96,700.4,704.98,925594,0
2013-01-29,703.16,710.58,694.02,700.29,528726,0
2013-01-30,701.9,705.43,694,695.09,428978,0
2013-01-31,675.96,687.34,673.72,685.47,1053756,0
2013-02-01,693.12,698.03,684.68,685.56,915037,0
2013-02-04,681.86,686.01,678.73,679.29,507168,0
2013-02-05,683.89,697.78,683.02,691.57,548955,0
2013-02-06,695,704.17,690,694.1,652117,0
2013-02-07,694.1,697.46,679.65,690.69,444358,0
2013-02-08,693.55,702.04,691.47,700.83,468310,0
2013-02-11,699.68,700,692.16,696.11,301513,0
2013-02-12,696.8,705.77,695.37,703.38,487096,0
2013-02-13,703,708,698.9,704.17,333954,0
2013-02-14,699.95,707.99,697.66,705.62,345682,0
2013-02-15,704.2,706.23,698.5,702.26,669721,0
2013-02-19,703.16,707.57,700.52,703.47,476667,0
2013-02-20,705.21,707.57,687.64,688.2,573356,0
2013-02-21,688,690.56,675.11,683.33,1109574,0
2013-02-22,688.5,689.9,680.92,684.7,543031,0
2013-02-25,686.94,692.79,671.54,671.54,713685,0
2013-02-26,671.65,680.5,665.05,678.49,1321110,0
2013-02-27,709.05,712.5,692,695.91,2010689,0
2013-02-28,696.3,697.72,680.69,689.11,1088128,0
2013-03-01,689.05,698.77,683.68,695.62,1009128,0
2013-03-04,694.55,714.71,692.47,714.01,890594,0
2013-03-05,716.4,723.05,715.3,718.41,707979,0
2013-03-06,721.07,728.7,717.03,718.9,492268,0
2013-03-07,722.15,723.74,716.53,719.03,462607,0
2013-03-08,722.06,724.3,716.02,720.92,470801,0
2013-03-11,722.5,725.92,719.79,725.07,459607,0
2013-03-12,723,727.38,714.56,722.04,523511,0
2013-03-13,723,723.73,714.53,715.53,376100,0
2013-03-14,715.4,717.8,708.86,713.15,383392,0
2013-03-15,711.61,716.44,711.06,713.5,697822,0
2013-03-18,706.43,707.62,694.9,696.81,597304,0
2013-03-19,697.53,702.69,679.71,684.15,940652,0
2013-03-20,689.69,691.22,685.53,687.58,379173,0
2013-03-21,688,699.49,683.51,683.99,537077,0
2013-03-22,689.36,697.92,686,697.91,560447,0
2013-03-25,700.02,703.5,693.3,695.64,370475,0
2013-03-26,697.88,700,693.24,694.59,278779,0
2013-03-27,687.6,695.53,682.5,694.86,407194,0
2013-03-28,694.3,694.8,686.01,688.16,539605,0
2013-04-01,689.08,697.92,686.81,695.76,578615,0
2013-04-02,700.97,706,698.52,705.91,512291,0
2013-04-03,706.24,707.27,697.11,698.72,505753,0
2013-04-04,698,702.13,689,701.35,469872,0
2013-04-05,693.22,697.76,687.42,693.31,481137,0
2013-04-08,691.76,696.81,688.1,696.53,292839,0
2013-04-09,696,700.71,690.65,696.13,321505,0
2013-04-10,699.05,719.71,697.24,718.94,652078,0
2013-04-11,720.91,735.29,718.72,733.99,724902,0
2013-04-12,730.53,745.24,722.45,743.11,972634,0
2013-04-15,733.45,735.63,710.93,711.38,814486,0
2013-04-16,719.78,723.31,713.48,720.7,493562,0
2013-04-17,714.99,716.02,702.4,708.8,606478,0
2013-04-18,706.99,707.36,683.54,690.01,800352,0
2013-04-19,686.93,697.9,682.31,683.57,831725,0
2013-04-22,685.01,691.59,677.72,690.87,520214,0
2013-04-23,694.79,707.41,692.46,702.35,467968,0
2013-04-24,703.21,704.53,693.72,700.8,280855,0
2013-04-25,705,720.5,703.5,711.22,561341,0
2013-04-26,705.93,710.71,693.92,701.19,739923,0
2013-04-29,704.19,709.05,697.06,699.43,572858,0
2013-04-30,698.55,702.73,693.49,695.99,488967,0
2013-05-01,696.56,700,691.1,694.06,454262,0
2013-05-02,693.75,712.6,693.75,707.95,617843,0
2013-05-03,717.43,728.54,716.85,724.77,662841,0
2013-05-06,723.5,730.95,722.7,726.71,405849,0
2013-05-07,730.96,730.99,717.9,725.05,314722,0
2013-05-08,726.22,736,726.11,735.27,461781,0
2013-05-09,735,744.98,728.72,737.5,1055601,0
2013-05-10,742,769.67,742,765.41,2110414,0
2013-05-13,761,779.25,758.37,777.44,786411,0
2013-05-14,776.04,794,776.04,791.14,1015473,0
2013-05-15,790.05,808.51,789.95,805.75,927580,0
2013-05-16,806,811.48,797.5,800.08,898381,0
2013-05-17,805.03,814.58,802.18,813.66,784034,0
2013-05-20,825.7,842.75,824.19,842.5,1331321,0
2013-05-21,842.9,847.33,825.06,825.96,1115783,0
2013-05-22,803.45,820.72,795.31,798.03,1857251,0
2013-05-23,789,805.65,784.32,803.6,906641,0
2013-05-24,797.65,804.18,795.55,801.12,437817,0
2013-05-28,811.8,819.99,801.31,804.33,653225,0
2013-05-29,796.12,801.68,789.45,792.27,548770,0
2013-05-30,795,816.4,792.27,807.54,1258805,0
2013-05-31,805.77,819.98,802.87,803.93,826143,0
2013-06-03,805.15,805.86,788.26,802.62,626727,0
2013-06-04,800.76,811,794.05,798.69,533296,0
2013-06-05,797.95,809,795,795.5,538923,0
2013-06-06,794.85,806.03,787,805.9,582841,0
2013-06-07,810.18,819.24,805.11,816.45,693034,0
2013-06-10,819.21,825,815.06,823.45,524701,0
2013-06-11,815.32,821.67,809.33,813.42,551130,0
2013-06-12,821.48,821.58,802.67,807.9,580630,0
2013-06-13,805.43,815.89,803.49,814.82,460300,0
2013-06-14,812.6,817.49,810.47,815.75,572319,0
2013-06-17,822,831.09,818.6,825.54,822413,0
2013-06-18,829.08,839.45,826.52,834.82,634268,0
2013-06-19,834,839.67,827.52,828.55,591229,0
2013-06-20,822.5,830.38,812.45,815.69,873222,0
2013-06-21,820.74,823.86,805.22,813.05,1026099,0
2013-06-24,805.25,812,791.15,805.01,869044,0
2013-06-25,813.68,817.55,805.03,809.57,476274,0
2013-06-26,815.8,823.86,814.45,819.56,583551,0
2013-06-27,825.5,828.06,819.9,822.39,533353,0
2013-06-28,819.73,830,819.73,826.67,509335,0
2013-07-01,832,844.99,831.11,840.74,529173,0
2013-07-02,843.11,854.6,838.2,841.06,453155,0
2013-07-03,836.48,847.33,836.1,845.4,194068,0
2013-07-05,850.49,856.12,840,855.16,462415,0
2013-07-08,874.66,889.4,872.2,888.63,1161673,0
2013-07-09,891.5,900.4,880.1,897.06,908335,0
2013-07-10,894.43,897,886.49,892.32,521528,0
2013-07-11,900.85,912.86,895.6,910.35,816682,0
2013-07-12,908.71,920.92,907.48,920.39,664095,0
2013-07-15,922.6,926.4,910.7,911.66,581136,0
2013-07-16,915,916.12,892.14,902.05,675615,0
2013-07-17,904.77,912.8,900.02,906.68,539170,0
2013-07-18,903.4,904,893.01,899.6,502004,0
2013-07-19,900.52,900.52,889,896.29,718455,0
2013-07-22,901.1,908,898.32,900.48,468908,0
2013-07-23,903.2,906.95,890.8,895.79,367584,0
2013-07-24,901.37,905.64,892.1,894.02,445685,0
2013-07-25,902.69,919.39,900.61,912,985335,0
2013-07-26,885.66,907.25,884,900.08,1020414,0
2013-07-29,900.59,904.69,886.67,888.11,444805,0
2013-07-30,894.72,898.73,881,886.86,491130,0
2013-07-31,890.17,890.17,875.19,875.67,654516,0
2013-08-01,886.15,906.53,883.28,904.35,1008694,0
2013-08-02,907.24,913.82,899.24,908.36,674180,0
2013-08-05,914.9,930.75,910.26,928.58,704503,0
2013-08-06,935.66,940,923.36,935.38,933992,0
2013-08-07,931.79,932.72,912.73,927.58,871400,0
2013-08-08,936.05,937,915.93,933.75,1334805,0
2013-08-09,992.03,994.98,969.45,969.89,2621099,0
2013-08-12,966.32,969.66,956.9,958.02,714138,0
2013-08-13,960.43,963.37,948.99,953.61,670584,0
2013-08-14,950.23,958.97,938.98,940,836153,0
2013-08-15,935.23,943.41,928.8,938.79,823583,0
2013-08-16,940.2,949,937.01,940.07,820725,0
2013-08-19,934,947,931.9,933.13,466963,0
2013-08-20,933.47,942.15,932.62,932.77,346314,0
2013-08-21,934.71,951,932,940.2,537210,0
2013-08-22,945.29,954.43,943.51,952.15,369427,0
2013-08-23,956.5,956.87,951.1,954.23,380468,0
2013-08-26,952.31,961.24,948.72,949.54,342280,0
2013-08-27,939.65,944.27,932.11,935.6,487238,0
2013-08-28,935.77,939.13,930.82,934.61,306688,0
2013-08-29,932.99,946.89,932.99,940.65,331459,0
2013-08-30,942,946.27,935.07,938.53,383920,0
2013-09-03,949.4,953.65,940.84,942.83,441565,0
2013-09-04,945,952.62,937.21,952.45,444125,0
2013-09-05,953.73,962.96,950.52,957.8,317884,0
2013-09-06,962.42,965,946.51,959.15,592095,0
2013-09-09,961.5,968.44,959.21,965.66,391995,0
2013-09-10,970.75,979.93,968.56,977.5,407507,0
2013-09-11,977.42,985.77,970.84,981.56,348762,0
2013-09-12,979.23,982.13,968.08,969.79,311020,0
2013-09-13,971.7,971.7,960.17,966.82,552739,0
2013-09-16,979.9,979.99,965.89,967.74,453109,0
2013-09-17,965.97,973.42,962.1,970.24,279055,0
2013-09-18,967.26,1001,967.02,995.09,673190,0
2013-09-19,997.48,1003.31,989.03,1000.62,539673,0
2013-09-20,1000.8,1007.15,998.08,1003.01,610223,0
2013-09-23,1000,1008.5,986.06,996.76,445019,0
2013-09-24,997.52,1013.63,989.26,1005.99,531768,0
2013-09-25,1007.4,1008.77,996.18,997.32,335800,0
2013-09-26,1002.44,1014.22,999.48,1011.61,378840,0
2013-09-27,1007.69,1019.95,1005.1,1014.97,447900,0
2013-09-30,1008.93,1017.49,1003.1,1010.95,468100,0
2013-10-01,1013.61,1039.31,1008.02,1038.27,599224,0
2013-10-02,1035.64,1073,1035,1067.38,1154600,0
2013-10-03,1065.62,1074.89,1043.31,1049.31,726917,0
2013-10-04,1051.99,1064,1044.67,1062.17,558084,0
2013-10-07,1059.9,1061.49,1040.02,1041.68,437400,0
2013-10-08,1039.7,1044.63,983,998.13,1369400,0
2013-10-09,1001.83,1001.83,972.4,989.03,1054400,0
2013-10-10,1006.41,1016.49,1002,1013.19,760698,0
2013-10-11,1013.19,1028.35,1005.47,1010.63,830800,0
2013-10-14,1006.56,1019.49,993.75,1017.63,431800,0
2013-10-15,1016.15,1031.88,1013,1021.51,475021,0
2013-10-16,1030.74,1039,1025.92,1035.2,399300,0
2013-10-17,1031.51,1042,1025.89,1032.15,477700,0
2013-10-18,1051.03,1056.02,1045.02,1048.25,925800,0
2013-10-21,1053.29,1089.75,1051,1087.09,700600,0
2013-10-22,1094.49,1098.7,1057.09,1075.63,847800,0
2013-10-23,1073.48,1078.06,1056.03,1065.97,484200,0
2013-10-24,1074,1082.78,1066,1080.4,483300,0
2013-10-25,1086.21,1088.66,1067.2,1070.85,576998,0
2013-10-28,1072.46,1075,1057,1060.15,374400,0
2013-10-29,1065.43,1075,1055.1,1069.52,315100,0
2013-10-30,1074.93,1078,1058.46,1068.55,364900,0
2013-10-31,1082,1082,1044,1053.83,668556,0
2013-11-01,1055.38,1056.87,1043.96,1052.5,534000,0
2013-11-04,1057.06,1071.08,1047.08,1070.57,533900,0
2013-11-05,1070.57,1085.39,1060,1082.23,517100,0
2013-11-06,1079.03,1085,1051.32,1058.04,686836,0
2013-11-07,1056.62,1062.6,1020.69,1022.89,1326505,0
2013-11-08,1055.96,1077.14,1041.68,1073.2,1924600,0
2013-11-11,1068.45,1109.5,1067.1,1096.5,897100,0
2013-11-12,1103.02,1106.65,1092.55,1099.49,639200,0
2013-11-13,1097.38,1125.89,1095.08,1124.2,883000,0
2013-11-14,1133,1143.26,1128.93,1137.44,590517,0
2013-11-15,1143.49,1144.76,1131.1,1139.53,706900,0
2013-11-18,1139.5,1145,1120.96,1127.93,614900,0
2013-11-19,1125.02,1133.77,1110,1118.42,539100,0
2013-11-20,1148.3,1163.98,1139.45,1147.09,975400,0
2013-11-21,1157.64,1163.49,1151.07,1159.11,493502,0
2013-11-22,1160,1163.25,1152.83,1158.99,369800,0
2013-11-25,1164.23,1165.58,1156.39,1159.17,361008,0
2013-11-26,1162.95,1182.6,1155.6,1177.98,575400,0
2013-11-27,1182.4,1193.47,1179.01,1187.19,438113,0
2013-11-29,1194.2,1198.75,1190.15,1192.33,327540,0
2013-12-02,1196.1,1196.59,1179.27,1188.5,435491,0
2013-12-03,1181.16,1182.9,1171.12,1176.48,483100,0
2013-12-04,1171.59,1184.99,1166.54,1181.67,462700,0
2013-12-05,1180.69,1180.94,1169.94,1174.39,383700,0
2013-12-06,1189,1189,1172.76,1180.4,416900,0
2013-12-09,1183.06,1187,1174.7,1178.68,482300,0
2013-12-10,1178,1192.26,1175.62,1188.92,438632,0
2013-12-11,1192.59,1198.5,1175.1,1178.11,583406,0
2013-12-12,1174.56,1183.47,1171.02,1175.24,405018,0
2013-12-13,1182.03,1182.05,1169.18,1171.27,485400,0
2013-12-16,1170.6,1178.66,1168,1174.25,430700,0
2013-12-17,1175,1175,1156.21,1160.9,593800,0
2013-12-18,1161.43,1188.62,1145,1187.99,878820,0
2013-12-19,1187.9,1194,1183.72,1191.57,602708,0
2013-12-20,1194.75,1196.69,1188.9,1190.95,777700,0
2013-12-23,1194.47,1194.47,1180.04,1187.25,512500,0
2013-12-24,1185.58,1188.4,1179.8,1179.9,254598,0
2013-12-26,1183.2,1189.85,1178.08,1189.85,308225,0
2013-12-27,1191.71,1191.74,1168.66,1170.31,516596,0
2013-12-30,1172.35,1172.35,1151,1152.89,645707,0
2013-12-31,1155.93,1162.4,1154.01,1162.4,443900,0
2014-01-02,1159.97,1161.29,1140,1145.44,654396,0
2014-01-03,1147,1152.69,1131.44,1132.68,623064,0
2014-01-06,1132.28,1144.44,1113.01,1139.53,656622,0
2014-01-07,1146.82,1165.89,1142,1163.07,669559,0
2014-01-08,1163.99,1168.1,1156.51,1157.5,508600,0
2014-01-09,1161.76,1162.83,1144.25,1153.69,474847,0
2014-01-10,1156.41,1156.41,1142.44,1148.84,489689,0
2014-01-13,1142.57,1163.48,1133.64,1139.72,612755,0
2014-01-14,1138.82,1160.9,1133.03,1159.21,624329,0
2014-01-15,1160.1,1174.34,1160.1,1172.86,576300,0
2014-01-16,1170.52,1189.99,1170.52,1184.65,786655,0
2014-01-17,1185,1186.86,1167.43,1178.04,610425,0
2014-01-21,1181.5,1206.98,1176.5,1205.95,754745,0
2014-01-22,1207.99,1214.19,1204.47,1213.29,632181,0
2014-01-23,1207,1214.97,1196.15,1208.86,532205,0
2014-01-24,1195,1203.16,1172.64,1179.93,879905,0
2014-01-27,1181.07,1186.99,1138.22,1143.24,1203702,0
2014-01-28,1154.4,1168.64,1150.17,1162.53,632635,0
2014-01-29,1150,1157.7,1132.97,1133.79,685493,0
2014-01-30,1145.16,1162.76,1141.77,1160,791710,0
2014-01-31,1143.44,1161.04,1139.17,1144.89,810731,0
2014-02-03,1143.83,1151.09,1107.25,1113.49,737164,0
2014-02-04,1117.66,1128.83,1107.2,1126.12,553263,0
2014-02-05,1123.26,1133.92,1103.9,1124.01,533212,0
2014-02-06,1125.99,1145.51,1125.99,1138.34,452376,0
2014-02-07,1159.37,1196.56,1157.53,1195.39,1401624,0
2014-02-10,1190.99,1212,1187.04,1207.82,584979,0
2014-02-11,1207,1215.95,1201.06,1213.93,544258,0
2014-02-12,1222.94,1249.6,1213.93,1246.64,1145988,0
2014-02-13,1241,1282.6,1239.22,1276.07,1222396,0
2014-02-14,1276.08,1284.7,1269.15,1279.98,910668,0
2014-02-18,1280.95,1313.82,1276.01,1301.64,1112229,0
2014-02-19,1302,1309,1271.19,1273.76,1066552,0
2014-02-20,1283.01,1286,1254.03,1283,1726226,0
2014-02-21,1327.48,1333.12,1283,1315.65,2073320,0
2014-02-24,1317.98,1324,1304.13,1313.67,825982,0
2014-02-25,1315.15,1357.16,1315.15,1353.49,1216172,0
2014-02-26,1358.52,1375.41,1342,1356.94,1097130,0
2014-02-27,1357.13,1363.09,1350,1357.79,629821,0
2014-02-28,1357.58,1367.05,1339.42,1348.84,926846,0
2014-03-03,1332.21,1342.03,1321,1338.24,701410,0
2014-03-04,1351.79,1369,1347.01,1368.32,671380,0
2014-03-05,1365.97,1371.23,1356.5,1370.43,476989,0
2014-03-06,1371.99,1378.96,1361.1,1364.4,484706,0
2014-03-07,1372.4,1373.89,1354.05,1358.04,562537,0
2014-03-10,1356.93,1358.84,1332.8,1343.44,630908,0
2014-03-11,1347.69,1347.69,1323.62,1326.3,628343,0
2014-03-12,1322.97,1338.98,1315.5,1332.58,633934,0
2014-03-13,1337.99,1338.14,1294.63,1299.73,967475,0
2014-03-14,1294.98,1296.97,1267.05,1267.93,866235,0
2014-03-17,1275.69,1308.79,1267,1287.96,900808,0
2014-03-18,1295.18,1305.39,1290.7,1304.43,567936,0
2014-03-19,1307.78,1314.7,1277.57,1287.23,708360,0
2014-03-20,1285.67,1300,1272.17,1292.39,636464,0
2014-03-21,1313.83,1316.99,1267.64,1268.84,1170670,0
2014-03-24,1275,1275.99,1211.9,1227.93,1437709,0
2014-03-25,1232.08,1244.8,1203.28,1223.7,1421125,0
2014-03-26,1233.14,1240,1188.57,1188.77,1066284,0
2014-03-27,1188.77,1191.97,1156.41,1182.25,1630772,0
2014-03-28,1187.38,1214.63,1182.62,1192.01,1165087,0
2014-03-31,1205.46,1214.57,1190.26,1191.89,775632,0
2014-04-01,1202.18,1251.84,1201.11,1251.37,1211928,0
2014-04-02,1258.55,1276.74,1249.51,1266.66,1017758,0
2014-04-03,1265,1265.82,1224.01,1237.45,1061292,0
2014-04-04,1245.35,1249.99,1177.95,1178.08,2047653,0
2014-04-07,1167.5,1189.86,1138,1169.73,1751691,0
2014-04-08,1175.16,1196.99,1168.01,1187.54,1303457,0
2014-04-09,1197.36,1235.09,1185.35,1234.63,1487731,0
2014-04-10,1231.72,1234.85,1174.08,1177.3,1558853,0
2014-04-11,1161.01,1177.09,1147.46,1156.21,1610721,0
2014-04-14,1168.27,1187.97,1152.74,1167.21,976737,0
2014-04-15,1171.97,1182.38,1141.33,1169.75,1028882,0
2014-04-16,1177.5,1213.3,1174.18,1212.25,1412618,0
2014-04-17,1205.74,1224.62,1203,1208.36,1059870,0
2014-04-21,1212.6,1224.14,1204.37,1221.04,572306,0
2014-04-22,1226.83,1237.15,1220.15,1230,669764,0
2014-04-23,1231.73,1234.75,1213.71,1219.95,582033,0
2014-04-24,1233.67,1235.45,1203.71,1217.03,611297,0
2014-04-25,1212,1212,1154,1157.24,1395958,0
2014-04-28,1158,1158.99,1107.27,1139.72,1538948,0
2014-04-29,1147.58,1165,1133.2,1154.84,788192,0
2014-04-30,1145.22,1159.94,1137.77,1157.75,621725,0
2014-05-01,1163.92,1193.78,1156.39,1180.6,929828,0
2014-05-02,1188.59,1196.19,1170.52,1179.93,693005,0
2014-05-05,1170.15,1193.44,1160.02,1191.61,493663,0
2014-05-06,1189.31,1191.54,1166.57,1168.36,599893,0
2014-05-07,1173.48,1174,1124.41,1131.74,1155302,0
2014-05-08,1096.61,1152.98,1087.26,1108,2618657,0
2014-05-09,1115.61,1138.46,1111.52,1135.91,1192808,0
2014-05-12,1143.97,1165.89,1143.01,1163.32,777589,0
2014-05-13,1163.59,1172,1157.49,1159.91,593876,0
2014-05-14,1158.57,1166.52,1141.16,1145.81,638523,0
2014-05-15,1142.95,1143,1118.14,1136.25,859160,0
2014-05-16,1136.27,1139,1121.36,1137.16,790672,0
2014-05-19,1131.77,1162.35,1128.93,1158.79,778094,0
2014-05-20,1161.41,1166.62,1143.53,1150.28,636455,0
2014-05-21,1155.65,1177.88,1149.32,1177.44,686434,0
2014-05-22,1177,1186,1171.95,1178.06,560170,0
2014-05-23,1179.1,1197.48,1175.21,1197.12,527708,0
2014-05-27,1207.55,1259.84,1206.16,1259.11,1349435,0
2014-05-28,1256.5,1275,1246.05,1270.02,894931,0
2014-05-29,1272.96,1292.66,1266,1291.73,810506,0
2014-05-30,1292.33,1292.33,1269.05,1278.63,906105,0
2014-06-02,1281,1286,1260.24,1278.8,519629,0
2014-06-03,1269,1273.62,1256.25,1265.51,625795,0
2014-06-04,1261,1262,1244.65,1245.97,674736,0
2014-06-05,1252.37,1259.95,1245.63,1247.96,686487,0
2014-06-06,1254.4,1258.16,1234.1,1238.08,632113,0
2014-06-09,1242.02,1250,1228.63,1229.92,590630,0
2014-06-10,1230.01,1240.89,1218.96,1222.88,588687,0
2014-06-11,1214,1250.09,1213.04,1248.72,748048,0
2014-06-12,1249.32,1264.8,1222,1226,965954,0
2014-06-13,1227.09,1234.97,1186.64,1189.3,1730085,0
2014-06-16,1191.38,1209.55,1183,1202.48,751534,0
2014-06-17,1202.55,1213.23,1187,1196.51,688084,0
2014-06-18,1200.35,1218.6,1187.92,1216.88,721967,0
2014-06-19,1221,1221.02,1199.52,1206.83,580431,0
2014-06-20,1211.42,1214.99,1196.01,1203.17,902197,0
2014-06-23,1200.12,1208.41,1195.03,1205.6,421212,0
2014-06-24,1203.11,1222.58,1199,1204.73,764911,0
2014-06-25,1201.53,1224.58,1199,1221.45,592203,0
2014-06-26,1228.26,1230.08,1213.73,1217.7,555239,0
2014-06-27,1211.01,1221.95,1205.47,1205.47,566766,0
2014-06-30,1204.89,1215.01,1202.5,1203,578586,0
2014-07-01,1217.7,1249,1216.75,1246.77,1005097,0
2014-07-02,1251.13,1252.61,1233.35,1237.84,617800,0
2014-07-03,1246.04,1247.44,1238.07,1243.12,328493,0
2014-07-07,1242.6,1264.5,1239.38,1252.4,685660,0
2014-07-08,1241.88,1247.43,1208.17,1225.23,1112358,0
2014-07-09,1231.5,1240.09,1225.12,1236.37,752505,0
2014-07-10,1211.83,1226.48,1209.05,1216.13,765470,0
2014-07-11,1222.64,1223.58,1211.83,1214.92,610055,0
2014-07-14,1221.5,1236,1215.51,1228.49,590071,0
2014-07-15,1231.2,1238.76,1219.16,1231,622935,0
2014-07-16,1241.71,1243.26,1223,1223.65,577328,0
2014-07-17,1218.52,1229,1197.01,1201.37,932847,0
2014-07-18,1207.58,1212.89,1199.89,1212.78,795476,0
2014-07-21,1211.55,1217.94,1203.05,1215.92,535840,0
2014-07-22,1223.83,1232.75,1216.8,1230.66,572131,0
2014-07-23,1228.6,1242.4,1228.6,1238.68,516932,0
2014-07-24,1233.49,1247.31,1228.27,1236.73,621857,0
2014-07-25,1235.65,1239.35,1224.28,1227.78,662643,0
2014-07-28,1228,1242.88,1223.73,1239.29,446441,0
2014-07-29,1245.69,1255.84,1242.35,1246.61,701276,0
2014-07-30,1253.82,1258.51,1249.92,1255.95,625749,0
2014-07-31,1248.52,1254.97,1236.47,1242.45,822619,0
2014-08-01,1247.83,1255.63,1236.66,1245.9,805977,0
2014-08-04,1247.55,1307.09,1246.53,1299.92,1367793,0
2014-08-05,1295.38,1306.78,1269.54,1281.21,959271,0
2014-08-06,1275,1296.64,1268.51,1280.57,662454,0
2014-08-07,1303.11,1303.63,1279.4,1285.11,675192,0
2014-08-08,1289.05,1289.93,1271.54,1281.56,1030674,0
2014-08-11,1279.2,1329.9,1274.55,1309.28,2052063,0
2014-08-12,1312.21,1320.92,1288.12,1294.36,794564,0
2014-08-13,1302.42,1302.97,1284.2,1293.75,728526,0
2014-08-14,1299.97,1301.45,1284.06,1284.81,713812,0
2014-08-15,1293.62,1293.62,1266.52,1270.12,1335889,0
2014-08-18,1274.57,1288.27,1273.52,1276.18,602376,0
2014-08-19,1278.68,1281.26,1268.17,1271.78,422314,0
2014-08-20,1274.4,1276,1267.98,1273.37,358972,0
2014-08-21,1273.37,1275.35,1264.26,1265.05,403002,0
2014-08-22,1268.49,1277.93,1260.38,1277.5,601137,0
2014-08-25,1286.81,1293.97,1275.85,1277.01,570662,0
2014-08-26,1279.02,1286.66,1270.27,1277.52,409845,0
2014-08-27,1277.24,1281.84,1259.59,1260.77,568116,0
2014-08-28,1255.51,1260.11,1248.7,1250.71,480349,0
2014-08-29,1255.84,1255.85,1241.62,1244.31,532705,0
2014-09-02,1247.7,1257.76,1244.05,1254.9,681660,0
2014-09-03,1262.95,1262.95,1232.66,1234.4,779885,0
2014-09-04,1242.38,1243.9,1216,1220.76,967545,0
2014-09-05,1210,1211.4,1182.36,1195.02,1706005,0
2014-09-08,1191.49,1201.55,1178.73,1198.86,966649,0
2014-09-09,1198.59,1200,1173.7,1177.08,871330,0
2014-09-10,1176.99,1189.39,1173.61,1188.64,685413,0
2014-09-11,1183.62,1186.79,1170.15,1176.85,619205,0
2014-09-12,1176.11,1177.89,1161.75,1163.94,792083,0
2014-09-15,1161.16,1161.5,1139.27,1153.59,829328,0
2014-09-16,1149.89,1179.56,1149.31,1172.92,810237,0
2014-09-17,1174.19,1184.76,1162.82,1173.8,644473,0
2014-09-18,1179.4,1198.49,1175.71,1197.2,872255,0
2014-09-19,1205,1205.5,1185.5,1186.12,841276,0
2014-09-22,1181.33,1181.33,1154.15,1165.79,679224,0
2014-09-23,1163.4,1177.5,1160.3,1166.35,651724,0
2014-09-24,1169.74,1183.87,1157.15,1182.02,565045,0
2014-09-25,1181.43,1182.56,1159.33,1164.03,752895,0
2014-09-26,1166.67,1175.42,1161.01,1174.44,689096,0
2014-09-29,1162.52,1164.4,1142.26,1161.05,861262,0
2014-09-30,1164.5,1169.1,1152.28,1158.58,661578,0
2014-10-01,1154.29,1154.75,1131.31,1137.66,959274,0
2014-10-02,1140,1146.63,1119.05,1139.91,797835,0
2014-10-03,1145,1152.55,1140,1141.46,616917,0
2014-10-06,1141,1141.34,1116.41,1119.82,964748,0
2014-10-07,1114.48,1129.99,1106.46,1109.15,977394,0
2014-10-08,1113.19,1127.86,1098.21,1126.92,1046808,0
2014-10-09,1120.18,1122.62,1099.01,1102.19,1068837,0
2014-10-10,1094.8,1103.48,1062.57,1063.66,1529848,0
2014-10-13,1063.41,1072.88,1017.28,1040.7,1867853,0
2014-10-14,1050.21,1061,1041.71,1050.45,1208636,0
2014-10-15,1031.33,1060.99,1022.33,1058.75,1611557,0
2014-10-16,1045.85,1073.76,1042.23,1073.19,1059401,0
2014-10-17,1090.44,1094.5,1073.02,1077.27,901529,0
2014-10-20,1076.52,1104.44,1074.73,1103.07,589836,0
2014-10-21,1107.16,1136.85,1107.01,1132.97,738747,0
2014-10-22,1134.84,1136.63,1109.71,1114.45,596492,0
2014-10-23,1125.12,1141.43,1120.9,1130.98,709046,0
2014-10-24,1130.82,1140.81,1123.71,1138.43,538724,0
2014-10-27,1138,1143.98,1129.64,1134.26,377667,0
2014-10-28,1135.04,1156.87,1133.7,1156.62,502297,0
2014-10-29,1156.46,1159,1143.05,1144.22,543817,0
2014-10-30,1142.92,1154.49,1132.45,1146.59,542881,0
2014-10-31,1175.58,1206.83,1172.51,1206.21,1473070,0
2014-11-03,1211.58,1229,1197,1198.52,1101988,0
2014-11-04,1113.12,1126.23,1081.39,1097.7,3357311,0
2014-11-05,1103,1116,1086.16,1095.34,1164790,0
2014-11-06,1096.01,1100.29,1082.8,1097.75,741244,0
2014-11-07,1094.35,1100.58,1088.91,1094.61,611300,0
2014-11-10,1092.89,1120.7,1092.85,1120.02,882782,0
2014-11-11,1123.1,1168.68,1122.75,1167.36,1389973,0
2014-11-12,1163.24,1178.39,1154.37,1161,820136,0
2014-11-13,1165.2,1174,1156.45,1168.01,708889,0
2014-11-14,1170.64,1175.05,1163.32,1172.96,601281,0
2014-11-17,1169.96,1171.82,1148.82,1166.41,711900,0
2014-11-18,1164.99,1175,1158.6,1166.83,551849,0
2014-11-19,1162.66,1167.42,1151.55,1156.65,542382,0
2014-11-20,1149.62,1162.99,1148.27,1153.88,449512,0
2014-11-21,1166.91,1166.91,1149.43,1151.46,787806,0
2014-11-24,1157.52,1161.5,1151.45,1160.14,413392,0
2014-11-25,1160,1182.31,1159.01,1179.17,655145,0
2014-11-26,1176.95,1179.9,1161.82,1166.83,626847,0
2014-11-28,1171.55,1171.55,1158.39,1160.19,287734,0
2014-12-01,1158.14,1164.95,1139.63,1153.2,740361,0
2014-12-02,1144.85,1147.73,1131.02,1139.36,885558,0
2014-12-03,1138.69,1141,1126.5,1130.17,654563,0
2014-12-04,1126.34,1146.57,1125.31,1140.11,735771,0
2014-12-05,1141.12,1142.89,1130.94,1135.97,769576,0
2014-12-08,1131.85,1149.09,1131.85,1135.68,593047,0
2014-12-09,1128,1136.12,1112.78,1135.18,679581,0
2014-12-10,1130.45,1136.68,1112.1,1115.52,672094,0
2014-12-11,1119.39,1127.33,1111.71,1114.27,546553,0
2014-12-12,1108.63,1119.82,1103.52,1103.99,676595,0
2014-12-15,1107.1,1111.67,1076.85,1078.64,891020,0
2014-12-16,1066.32,1073.29,1045.25,1045.84,1110929,0
2014-12-17,1050.4,1077.85,1043.02,1075.34,894598,0
2014-12-18,1088.92,1108.99,1088.15,1104.58,1230312,0
2014-12-19,1110.35,1114.07,1097.09,1109.45,1008402,0
2014-12-22,1111.01,1152.4,1110.72,1149.38,910224,0
2014-12-23,1155.64,1158.56,1140.93,1147.61,584713,0
2014-12-24,1144.37,1152.4,1143.04,1149.78,166452,0
2014-12-26,1152.43,1160.44,1150.11,1156.22,281232,0
2014-12-29,1154.64,1169.61,1150.56,1160.04,472970,0
2014-12-30,1155.49,1161.12,1144.06,1148.65,357745,0
2014-12-31,1150.93,1154,1140.21,1140.21,484359,0
2015-01-02,1144,1149.44,1131.51,1142.06,510013,0
2015-01-05,1138.37,1138.37,1090.74,1097.58,1052162,0
2015-01-06,1103.41,1103.98,1072.5,1079.96,1082455,0
2015-01-07,1090.58,1092.07,1058.57,1069.57,954991,0
2015-01-08,1056.95,1083.17,1047.12,1082.85,1047522,0
2015-01-09,1083.5,1085.09,1051.64,1051.96,974411,0
2015-01-12,1054.69,1054.69,1021.01,1039.98,1078479,0
2015-01-13,1052.45,1067.02,1027.8,1037.82,871537,0
2015-01-14,1029.72,1039.66,1022.01,1035.67,755506,0
2015-01-15,1039.42,1042.5,995.68,998.25,1453202,0
2015-01-16,997.01,1012.31,990.69,1008.22,1004758,0
2015-01-20,1016.45,1028.01,999,1024.95,1248976,0
2015-01-21,1024,1049.55,1020,1045.53,1574109,0
2015-01-22,1046.99,1053,1036.06,1049.68,1473382,0
2015-01-23,1047.95,1047.95,1033.28,1037.99,1161825,0
2015-01-26,1036.12,1043.82,1028.22,1041.86,508310,0
2015-01-27,1029.73,1029.97,1003.18,1013.86,942549,0
2015-01-28,1024.03,1024.41,1001.94,1003.25,580437,0
2015-01-29,1007.79,1015.51,992.13,1014.74,760013,0
2015-01-30,1011.74,1022.2,1008.41,1009.48,928348,0
2015-02-02,1012,1015,993.5,1013.03,655258,0
2015-02-03,1019.69,1039.99,1012.35,1037.55,871494,0
2015-02-04,1036,1041.85,1026.34,1028.28,557851,0
2015-02-05,1033.52,1049.44,1031.3,1044.6,660246,0
2015-02-06,1027.95,1030.02,1007.11,1022.42,1307357,0
2015-02-09,1020.65,1039.36,1014.15,1033.15,492862,0
2015-02-10,1040.8,1060.8,1039.43,1057.62,658571,0
2015-02-11,1064.24,1067.93,1051.05,1060.06,515498,0
2015-02-12,1077.01,1102.26,1075.72,1091.95,1199496,0
2015-02-13,1100.43,1108.5,1094.59,1103.37,814372,0
2015-02-17,1114.7,1130.92,1114.01,1120.99,900769,0
2015-02-18,1116.44,1129.98,1112,1122.99,819524,0
2015-02-19,1218.98,1222.88,1195.36,1218.05,2670237,0
2015-02-20,1217,1230.09,1214.76,1216.23,1296592,0
2015-02-23,1213.06,1216.5,1202.83,1207.58,869410,0
2015-02-24,1204.1,1220.36,1201.1,1219.79,603744,0
2015-02-25,1217.96,1259.86,1217.96,1250.86,1615819,0
2015-02-26,1248.98,1264,1238.97,1241.25,935355,0
2015-02-27,1240.34,1246.39,1235.11,1237.48,645357,0
2015-03-02,1237.75,1262,1232.03,1249.4,692400,0
2015-03-03,1244.86,1254.64,1238,1242.03,511300,0
2015-03-04,1233.5,1238.76,1223.72,1225.67,777600,0
2015-03-05,1225.37,1242,1224.54,1231.9,502100,0
2015-03-06,1221.71,1228.38,1213,1215.99,695400,0
2015-03-09,1215.19,1220.89,1202,1217,564500,0
2015-03-10,1202,1203.99,1186.69,1191.09,788800,0
2015-03-11,1192.09,1195.37,1174,1177.55,706000,0
2015-03-12,1186.95,1194.55,1176,1186.6,522100,0
2015-03-13,1179.77,1188.07,1154.8,1157.77,813300,0
2015-03-16,1163.36,1166.87,1151,1158.44,619700,0
2015-03-17,1152.31,1163.42,1144.12,1153.57,554700,0
2015-03-18,1153,1185.95,1147.96,1181.69,888800,0
2015-03-19,1176.24,1179,1165,1176.32,475600,0
2015-03-20,1190.38,1194.49,1179.17,1179.17,726200,0
2015-03-23,1176.25,1190,1175.51,1181.18,460800,0
2015-03-24,1176.14,1184.22,1168.38,1169.72,398000,0
2015-03-25,1172.75,1177.01,1150.63,1152.7,507100,0
2015-03-26,1144.5,1153.46,1137.77,1140.36,525200,0
2015-03-27,1141.24,1144.1,1130.86,1135.19,447000,0
2015-03-30,1143.35,1155.87,1142,1149.83,470100,0
2015-03-31,1161.75,1176.72,1160.5,1164.15,1011650,0
2015-04-01,1164,1168,1146.5,1149.6,623700,0
2015-04-02,1149.15,1164.8,1146.19,1160.44,541200,0
2015-04-06,1158.83,1194.46,1154.1,1185.01,688900,0
2015-04-07,1190.08,1195,1183.93,1184.98,384059,0
2015-04-08,1183.19,1195,1180.67,1192.25,342900,0
2015-04-09,1195,1199,1181.01,1186,435018,0
2015-04-10,1187.46,1192.4,1181,1189.5,361700,0
2015-04-13,1189.39,1209.91,1188.02,1199.75,484400,0
2015-04-14,1197.8,1204.95,1182.48,1204.71,454400,0
2015-04-15,1206.03,1210.26,1199.11,1200.95,401701,0
2015-04-16,1201.23,1213.31,1199.07,1206.09,518519,0
2015-04-17,1194,1200.09,1186.81,1187.53,598000,0
2015-04-20,1190,1201.75,1187,1191.42,473051,0
2015-04-21,1196.44,1200.59,1191.54,1194.26,360784,0
2015-04-22,1198.85,1219.6,1192.41,1212.9,434571,0
2015-04-23,1209,1222.95,1207.65,1221.1,463600,0
2015-04-24,1229.46,1235,1227.61,1233.09,599265,0
2015-04-27,1235.37,1262.24,1235.07,1253.2,650600,0
2015-04-28,1250,1253.84,1238.93,1242.12,455305,0
2015-04-29,1236,1255.33,1234.6,1248.51,533600,0
2015-04-30,1247.49,1255.27,1231.53,1237.81,581200,0
2015-05-01,1250,1260.89,1244,1260.43,880200,0
2015-05-04,1264.52,1280.97,1261,1267.46,571500,0
2015-05-05,1262,1273.26,1252.71,1263.32,732000,0
2015-05-06,1270.7,1279.85,1257.46,1264.15,1202114,0
2015-05-07,1224.25,1227.89,1182.02,1213.49,2163595,0
2015-05-08,1223.15,1224.6,1202.89,1204.76,796700,0
2015-05-11,1200.07,1209.43,1183.04,1186.38,685800,0
2015-05-12,1178.4,1187.27,1167.49,1183.47,687203,0
2015-05-13,1181.31,1192.7,1177.49,1177.75,562838,0
2015-05-14,1188.69,1192.4,1177.07,1190.09,506500,0
2015-05-15,1193.14,1205.75,1189.04,1198.8,704147,0
2015-05-18,1195.35,1219.28,1195.35,1216.84,597081,0
2015-05-19,1213.67,1221.85,1204.02,1213.66,539553,0
2015-05-20,1210.24,1213.55,1203.9,1208.18,519451,0
2015-05-21,1204,1218.54,1204,1212.63,323200,0
2015-05-22,1213.65,1218.25,1207.26,1208.5,409900,0
2015-05-26,1206.77,1211.93,1194.1,1195.78,611443,0
2015-05-27,1196.22,1203.37,1194,1197.76,555700,0
2015-05-28,1197.24,1201.41,1187.16,1190.55,394943,0
2015-05-29,1190.59,1191.85,1166.27,1172.04,843100,0
2015-06-01,1174,1177.46,1164.08,1166.66,662508,0
2015-06-02,1162.14,1201.44,1161.56,1196.02,1033774,0
2015-06-03,1196.88,1201.07,1186.01,1193.71,691600,0
2015-06-04,1183.89,1197.55,1182.86,1185.74,496500,0
2015-06-05,1183.3,1187.58,1176.28,1178.16,421700,0
2015-06-08,1179.12,1182,1162.09,1164.05,555300,0
2015-06-09,1160.84,1168,1157.14,1163.27,479673,0
2015-06-10,1168.17,1185.81,1164.34,1179.94,550776,0
2015-06-11,1183.4,1188.45,1177.93,1181.93,365522,0
2015-06-12,1172.55,1182.07,1171,1174.17,354000,0
2015-06-15,1166.04,1178.6,1158.62,1175.36,461700,0
2015-06-16,1171.2,1180.62,1168.22,1176.2,407600,0
2015-06-17,1177.95,1182.9,1163.19,1163.57,556100,0
2015-06-18,1169.32,1176.79,1163.82,1173.96,597200,0
2015-06-19,1170.43,1173.47,1158.01,1158.46,566800,0
2015-06-22,1161.27,1162.08,1143.83,1150.39,687400,0
2015-06-23,1154.18,1159.57,1146.02,1155.95,429592,0
2015-06-24,1157.77,1158.77,1147.28,1154.92,384500,0
2015-06-25,1158,1160.9,1148.65,1149.19,335000,0
2015-06-26,1151.97,1153,1135.74,1140.9,611700,0
2015-06-29,1128,1136,1103.45,1107.73,707500,0
2015-06-30,1120,1152.16,1119.32,1151.37,1082624,0
2015-07-01,1160,1174.67,1146.83,1150.35,621600,0
2015-07-02,1152.86,1154.59,1142,1143.07,396800,0
2015-07-06,1134.15,1153.39,1134,1141.43,464300,0
2015-07-07,1145.62,1146.28,1119.26,1145.01,563800,0
2015-07-08,1133.61,1141.8,1115.77,1116.94,806800,0
2015-07-09,1133.45,1141.34,1125,1126.07,638600,0
2015-07-10,1141.26,1144,1133,1143.19,533300,0
2015-07-13,1151.14,1173.64,1148.71,1171.39,627500,0
2015-07-14,1172.5,1183.42,1169.07,1171.43,322973,0
2015-07-15,1169,1177.94,1164.95,1167.54,324554,0
2015-07-16,1178.85,1184.78,1174,1182.99,275900,0
2015-07-17,1194.98,1220,1193,1216,938200,0
2015-07-20,1220.43,1264.99,1220.06,1247.91,886800,0
2015-07-21,1245.03,1250.78,1229.57,1235.2,563400,0
2015-07-22,1239.52,1242,1228.02,1233.97,360500,0
2015-07-23,1234.05,1238.46,1222.3,1228.96,428600,0
2015-07-24,1215.02,1218.77,1189.5,1197.42,988500,0
2015-07-27,1193.8,1205.5,1183.15,1186.08,562400,0
2015-07-28,1196.3,1214.63,1187.49,1208.09,453100,0
2015-07-29,1203.02,1221.81,1194.95,1219.43,470600,0
2015-07-30,1222,1227.1,1207.64,1222.06,523800,0
2015-07-31,1245.09,1254.88,1241.63,1243.57,797500,0
2015-08-03,1249.89,1249.93,1225,1240.48,589098,0
2015-08-04,1242.31,1286.54,1240.53,1283.99,1242400,0
2015-08-05,1382.61,1395,1325.1,1351.21,2106100,0
2015-08-06,1351.5,1372.33,1340.1,1351.8,868762,0
2015-08-07,1350.55,1350.95,1314.61,1317.35,705800,0
2015-08-10,1327,1334,1318.02,1323.75,549900,0
2015-08-11,1315.9,1322.6,1299.24,1307.87,513426,0
2015-08-12,1298.61,1299.49,1282.52,1294.71,770200,0
2015-08-13,1301.69,1307,1284.53,1285.47,411000,0
2015-08-14,1283.28,1287.99,1276,1283.8,609900,0
2015-08-17,1277.1,1308,1276.19,1306.56,519200,0
2015-08-18,1291.08,1309.05,1288.13,1291.83,426800,0
2015-08-19,1284.32,1305,1281,1291.35,471500,0
2015-08-20,1288.2,1289.51,1255.36,1257.54,696200,0
2015-08-21,1245.96,1248.24,1200.59,1216.92,1211700,0
2015-08-24,1162.68,1222.52,1151.01,1174.12,1156967,0
2015-08-25,1202.11,1224.96,1178.79,1178.81,959500,0
2015-08-26,1210.67,1229.05,1179,1223.46,838400,0
2015-08-27,1234.99,1253.97,1233.42,1252.01,789000,0
2015-08-28,1244.23,1264.52,1240.07,1259.39,502700,0
2015-08-31,1255.17,1264.98,1243.47,1248.64,467800,0
2015-09-01,1217.15,1245,1207.09,1215.36,579200,0
2015-09-02,1232.44,1242.92,1216.05,1242.87,413100,0
2015-09-03,1249.14,1260.25,1236.3,1240.37,544500,0
2015-09-04,1224.17,1248.4,1222.15,1245.25,607900,0
2015-09-08,1268,1281.13,1266.42,1280.4,659800,0
2015-09-09,1293,1304.02,1274.5,1276.72,497700,0
2015-09-10,1277.41,1293.87,1275,1287.74,406398,0
2015-09-11,1280.1,1290.64,1278.72,1290.41,401600,0
2015-09-14,1291.99,1292.42,1276.13,1286.83,411600,0
2015-09-15,1292.84,1321.32,1280.89,1318.8,721700,0
2015-09-16,1321.9,1327.96,1312.76,1320.48,478400,0
2015-09-17,1321.95,1338.51,1313.83,1318,482023,0
2015-09-18,1301.73,1312.49,1292.7,1294.47,1213300,0
2015-09-21,1300.48,1311.69,1295.01,1307.48,581700,0
2015-09-22,1289.02,1298,1278.33,1288.95,516000,0
2015-09-23,1288.26,1297,1270.01,1275.99,395043,0
2015-09-24,1266.75,1284.12,1256.16,1281.13,596498,0
2015-09-25,1298.49,1298.49,1252,1252.76,744900,0
2015-09-28,1242.34,1244.93,1192.22,1199.14,1147757,0
2015-09-29,1198.01,1214.22,1185.01,1200.32,586700,0
2015-09-30,1217.48,1238.6,1211.88,1236.86,795100,0
2015-10-01,1235.53,1251.28,1220,1247.08,818500,0
2015-10-02,1229.43,1266.69,1223.23,1265.68,756900,0
2015-10-05,1274.1,1287.54,1271.54,1274.86,572771,0
2015-10-06,1271.01,1286.21,1264.52,1275.45,405700,0
2015-10-07,1285.06,1294.18,1271.01,1291.58,485571,0
2015-10-08,1287.1,1311.43,1281.14,1304.32,432600,0
2015-10-09,1305.99,1316.6,1296.8,1313.29,419900,0
2015-10-12,1318,1352.5,1315.59,1347.19,601782,0
2015-10-13,1340,1352.95,1333.84,1345,502700,0
2015-10-14,1349.97,1350,1308.54,1311.08,896600,0
2015-10-15,1319.61,1333.24,1304.97,1327.29,601900,0
2015-10-16,1334.41,1342.13,1326.01,1336.57,528900,0
2015-10-19,1334.19,1379.58,1329.6,1376.13,700741,0
2015-10-20,1371.83,1382.5,1364.08,1372.51,471982,0
2015-10-21,1378.69,1393.63,1360.18,1364.29,482300,0
2015-10-22,1371.55,1382,1351.2,1354.47,679600,0
2015-10-23,1374,1374,1357.3,1366.49,630300,0
2015-10-26,1375,1429.86,1374.49,1416.32,864600,0
2015-10-27,1412.36,1424.65,1396.37,1403.28,478900,0
2015-10-28,1412,1412,1393.97,1404.52,533500,0
2015-10-29,1410,1428.42,1402.68,1425.65,525700,0
2015-10-30,1445,1466.08,1436.05,1454.24,994200,0
2015-11-02,1462.03,1470,1454.57,1467.19,498575,0
2015-11-03,1461.55,1473.04,1455.19,1464.9,415091,0
2015-11-04,1465.95,1473.99,1462.75,1469.56,507333,0
2015-11-05,1475,1476.52,1451.67,1462.64,549400,0
2015-11-06,1451.4,1459.64,1430,1449.9,1177100,0
2015-11-09,1362.3,1386.98,1303.44,1311.15,2652348,0
2015-11-10,1302.06,1327.84,1302.06,1323.54,927800,0
2015-11-11,1325.55,1335,1315.51,1329.58,596800,0
2015-11-12,1321,1336.26,1312.99,1314.01,561200,0
2015-11-13,1311,1319.3,1294.64,1297.75,779900,0
2015-11-16,1278.14,1279.99,1230.21,1266.87,1708400,0
2015-11-17,1274.01,1280,1250,1258.79,899200,0
2015-11-18,1267.1,1287.36,1252.01,1278.5,804400,0
2015-11-19,1286.83,1299.78,1282.12,1284.65,555700,0
2015-11-20,1294.42,1296,1270,1281.53,626800,0
2015-11-23,1285,1292.76,1256,1264.32,486900,0
2015-11-24,1244.3,1246.56,1212,1240.18,1390400,0
2015-11-25,1245,1256,1242.9,1245.75,420900,0
2015-11-27,1248.81,1250.56,1235.62,1244.99,278900,0
2015-11-30,1246.41,1266.69,1244.18,1248.85,539200,0
2015-12-01,1258.8,1285.55,1255.5,1282.5,682714,0
2015-12-02,1286.74,1297.2,1272.12,1275.44,426323,0
2015-12-03,1284.19,1295.42,1271.17,1280.08,666714,0
2015-12-04,1283.88,1302.87,1283.88,1300.48,556200,0
2015-12-07,1300.31,1309.79,1293.08,1302.42,409700,0
2015-12-08,1287.85,1309.93,1281.17,1303.97,339080,0
2015-12-09,1301.49,1314.96,1285.09,1294.99,384300,0
2015-12-10,1300,1307.28,1286.69,1306.5,461700,0
2015-12-11,1290.53,1299.74,1282.19,1285.33,535800,0
2015-12-14,1288.64,1301.89,1276.06,1297.88,369372,0
2015-12-15,1303.65,1331.18,1301.92,1323.73,709200,0
2015-12-16,1332.79,1337.29,1315,1332.31,413300,0
2015-12-17,1341.99,1341.99,1312.69,1313.74,504900,0
2015-12-18,1306.12,1312.97,1283.74,1285.67,882200,0
2015-12-21,1292.88,1299.56,1264.13,1275.71,464400,0
2015-12-22,1282.9,1282.9,1266.09,1277.49,303321,0
2015-12-23,1284,1284.95,1267.22,1279.05,268600,0
2015-12-24,1278.5,1280.52,1272.01,1273.07,159323,0
2015-12-28,1266.99,1274.74,1253.2,1272.96,266442,0
2015-12-29,1278,1304,1277.01,1302.4,404797,0
2015-12-30,1299,1301.67,1288.07,1289.16,167498,0
2015-12-31,1285.58,1287.9,1271.51,1274.95,218922,0
2016-01-04,1256,1258.85,1228,1245.37,518505,0
2016-01-05,1236.28,1247.47,1201.08,1210.69,829199,0
2016-01-06,1186,1212.28,1185,1196.71,489754,0
2016-01-07,1171.97,1194.49,1154.28,1167.19,869963,0
2016-01-08,1172.51,1182.41,1135,1136.96,728004,0
2016-01-11,1136,1147.98,1120.01,1136.28,635296,0
2016-01-12,1141.83,1160.5,1133.08,1148.92,661894,0
2016-01-13,1155.99,1156.98,1076.35,1098.9,822008,0
2016-01-14,1098.21,1136.71,1065,1121.38,1098479,0
2016-01-15,1076,1110.83,1075.15,1086.74,802862,0
2016-01-19,1099.42,1117,1078.42,1094.5,679900,0
2016-01-20,1075,1098.62,1039.26,1081.33,760949,0
2016-01-21,1084.36,1111,1067.06,1089.14,360797,0
2016-01-22,1111.83,1126.57,1104.14,1118.11,499935,0
2016-01-25,1117.41,1126.56,1097.88,1097.93,269081,0
2016-01-26,1097.11,1124.7,1070.1,1111.54,543041,0
2016-01-27,1079.58,1093.13,1038.14,1043.7,821750,0
2016-01-28,1058.79,1059.72,1015.15,1043.13,855802,0
2016-01-29,1045.4,1074.66,1030.27,1064.97,744007,0
2016-02-01,1063,1094.79,1056.25,1084.87,412037,0
2016-02-02,1070,1084.15,1056.54,1066.79,463051,0
2016-02-03,1070.25,1072.34,1020.43,1049.16,532428,0
2016-02-04,1044.79,1073.65,1023.25,1069.1,555748,0
2016-02-05,1063.1,1064.05,1010.69,1015.55,870724,0
2016-02-08,996.49,1000,954.83,973.8,875672,0
2016-02-09,958.43,1003.74,954.02,991.29,782139,0
2016-02-10,1004.92,1047.99,1002.3,1032.77,779397,0
2016-02-11,1054,1063.63,1028.53,1055.24,852104,0
2016-02-12,1066.88,1078.89,1050.56,1058.01,591722,0
2016-02-16,1075.89,1115.84,1072.27,1110.68,837916,0
2016-02-17,1245,1246.61,1220.15,1235.56,1864982,0
2016-02-18,1245,1257.23,1236.38,1251.95,981190,0
2016-02-19,1238.28,1284.99,1236.53,1283.74,755125,0
2016-02-22,1286.56,1291.44,1268,1288.42,576785,0
2016-02-23,1278.3,1288.4,1258.71,1261.89,401639,0
2016-02-24,1248.1,1264.85,1222.71,1264.21,633732,0
2016-02-25,1263.25,1271.98,1247.04,1263.41,617350,0
2016-02-26,1268.75,1273.34,1244.4,1254.27,459557,0
2016-02-29,1250.3,1282.64,1248.49,1265.21,466440,0
2016-03-01,1283.59,1296.57,1277.96,1295.92,375463,0
2016-03-02,1297.36,1301.63,1281.55,1301.37,287410,0
2016-03-03,1296.68,1305.84,1288.65,1303.04,311106,0
2016-03-04,1306.53,1308.96,1286.06,1297.71,579368,0
2016-03-07,1281.4,1296.29,1281.4,1291.43,341812,0
2016-03-08,1284,1298.94,1280.59,1282.77,265939,0
2016-03-09,1280,1291.9,1263.42,1291.89,301107,0
2016-03-10,1295.81,1306,1274.5,1293.77,431334,0
2016-03-11,1307.4,1328.1,1300.6,1326.87,463620,0
2016-03-14,1320.22,1341.3,1317.59,1325.73,490886,0
2016-03-15,1315.15,1339,1315.15,1332.13,383006,0
2016-03-16,1328.2,1357.9,1325,1350.99,536150,0
2016-03-17,1341.7,1356.33,1337.11,1346.86,390106,0
2016-03-18,1353,1361.63,1338.3,1344.22,473016,0
2016-03-21,1340.95,1351,1333.36,1350.51,256898,0
2016-03-22,1311,1328.15,1306,1319.41,840773,0
2016-03-23,1322.91,1323.84,1300,1306.11,447934,0
2016-03-24,1300,1304.44,1291.63,1301.19,383675,0
2016-03-28,1301.35,1304.71,1271.01,1287.03,310206,0
2016-03-29,1281.2,1313.9,1281.2,1307.89,230156,0
2016-03-30,1316.9,1323.09,1311.04,1317.03,256004,0
2016-03-31,1312.31,1314.99,1288.33,1288.96,338979,0
2016-04-01,1278,1301.72,1273,1299.7,413720,0
2016-04-04,1297.55,1298.2,1276.29,1281.76,279879,0
2016-04-05,1270,1287.86,1265.56,1279.08,240256,0
2016-04-06,1280.22,1294.88,1273.21,1293.01,225357,0
2016-04-07,1291.47,1292.33,1271.45,1276.5,266577,0
2016-04-08,1282.78,1283.55,1271.31,1274.15,212160,0
2016-04-11,1281.95,1288.39,1263.21,1264.63,198740,0
2016-04-12,1268.55,1304.58,1255.11,1300.28,289816,0
2016-04-13,1310.35,1329.94,1300.5,1317.76,431138,0
2016-04-14,1323,1340,1319,1336.39,361360,0
2016-04-15,1333.67,1335.11,1320.76,1331.9,355359,0
2016-04-18,1328.89,1369.03,1328.89,1353.37,457718,0
2016-04-19,1359.88,1360,1333.29,1345.78,299706,0
2016-04-20,1346.6,1364.33,1338.33,1350,287897,0
2016-04-21,1343.31,1357.43,1337,1340,186085,0
2016-04-22,1331,1349.57,1331,1338.5,397510,0
2016-04-25,1332,1341,1323.45,1335.27,345198,0
2016-04-26,1334,1336.83,1321.49,1333.95,224781,0
2016-04-27,1331.75,1357,1327,1354,269596,0
2016-04-28,1330,1355.91,1310.15,1317.59,525997,0
2016-04-29,1332.41,1368.46,1332.41,1343.66,718955,0
2016-05-02,1349,1358.78,1325,1356.69,353522,0
2016-05-03,1346.22,1358.54,1335.08,1354.64,648950,0
2016-05-04,1258,1266,1205.25,1253.04,2169243,0
2016-05-05,1253.88,1263.92,1239.02,1240.85,706142,0
2016-05-06,1231.01,1253,1231.01,1250.1,410279,0
2016-05-09,1250.1,1253,1231.12,1245,262701,0
2016-05-10,1252.75,1274.55,1250.51,1268.27,373566,0
2016-05-11,1266.68,1274.14,1260,1267.32,352756,0
2016-05-12,1273.49,1290.2,1270.22,1282.25,467286,0
2016-05-13,1274,1289,1271.01,1278.64,327857,0
2016-05-16,1281.95,1289.45,1269.06,1283.47,308855,0
2016-05-17,1284.89,1295.95,1274.16,1277.87,271328,0
2016-05-18,1271.21,1288,1255.38,1267.27,247536,0
2016-05-19,1250.78,1258.9,1233.89,1250.31,462205,0
2016-05-20,1254.21,1258.83,1245.68,1249.29,311019,0
2016-05-23,1246.35,1253.92,1234.72,1237.49,293886,0
2016-05-24,1237.86,1262.66,1236.95,1256.63,279896,0
2016-05-25,1258.51,1277.23,1251,1270.17,219279,0
2016-05-26,1270.93,1279.99,1261.57,1269.02,187757,0
2016-05-27,1267.02,1273.6,1262.5,1273,218143,0
2016-05-31,1278.45,1286.35,1255,1264.33,350114,0
2016-06-01,1259.06,1282.57,1249.51,1278,356769,0
2016-06-02,1279.4,1290.35,1272.17,1290,293894,0
2016-06-03,1280.79,1303.77,1276.05,1301.71,422890,0
2016-06-06,1302.52,1351.74,1299.08,1349.1,587248,0
2016-06-07,1348.01,1373.98,1345.01,1360,628989,0
2016-06-08,1360,1368.9,1352.01,1354.83,353009,0
2016-06-09,1347.02,1351.31,1336.31,1340.07,321027,0
2016-06-10,1327.61,1331.36,1315.4,1318.9,335128,0
2016-06-13,1313.5,1337.96,1312.69,1315.47,281379,0
2016-06-14,1310.91,1321,1291.02,1304.1,368516,0
2016-06-15,1306.1,1319,1302.27,1305.42,290715,0
2016-06-16,1304,1335,1303.39,1324,419195,0
2016-06-17,1324.2,1324.2,1304.01,1309.25,349120,0
2016-06-20,1323.64,1359.9,1322.3,1341.96,513529,0
2016-06-21,1344.35,1351,1329.29,1343.05,319559,0
2016-06-22,1373.25,1374.5,1352.33,1360.25,463658,0
2016-06-23,1374,1394,1371,1390.31,455856,0
2016-06-24,1293.78,1313.77,1217.33,1232.14,2632877,0
2016-06-27,1220.12,1233.91,1148.06,1186.05,1533221,0
2016-06-28,1217.98,1235.7,1188.85,1204.25,869948,0
2016-06-29,1220,1248.96,1216,1239.41,517899,0
2016-06-30,1271.25,1275.57,1240.01,1248.41,652293,0
2016-07-01,1249.01,1275.7,1245.51,1267.37,444196,0
2016-07-05,1259.56,1275.05,1246.21,1275.03,405168,0
2016-07-06,1269.86,1294.43,1260,1292.04,385843,0
2016-07-07,1289.64,1305.94,1289.64,1297.26,353289,0
2016-07-08,1306.94,1330.62,1304.22,1329.46,536582,0
2016-07-11,1342.9,1360.99,1341.49,1351.1,513556,0
2016-07-12,1362,1366.99,1334.01,1345.43,322718,0
2016-07-13,1342.38,1359.71,1337.89,1338.65,241996,0
2016-07-14,1345.26,1351,1340.25,1346.18,190289,0
2016-07-15,1327.89,1334,1322.59,1330.57,394536,0
2016-07-18,1332.5,1349.43,1328.1,1341.36,203986,0
2016-07-19,1332,1338.59,1325,1327,283864,0
2016-07-20,1330.11,1362.99,1323.68,1352.83,532878,0
2016-07-21,1349.01,1350.8,1325.82,1332.5,394567,0
2016-07-22,1336.23,1336.7,1323.07,1327.4,293200,0
2016-07-25,1330.45,1330.73,1305.09,1321.67,511923,0
2016-07-26,1322.75,1331.32,1316.03,1324.53,335009,0
2016-07-27,1319.4,1340,1315.46,1324.48,414323,0
2016-07-28,1310,1329.87,1310,1326.1,335573,0
2016-07-29,1314.99,1353.99,1313.42,1350.81,1028178,0
2016-08-01,1353.73,1363.59,1342.4,1355.02,372134,0
2016-08-02,1353.31,1363,1325.72,1345.38,429139,0
2016-08-03,1341.6,1376.68,1336.03,1371.14,618241,0
2016-08-04,1358.4,1363.68,1344.32,1359.99,720453,0
2016-08-05,1435,1435,1406.99,1414.22,1040511,0
2016-08-08,1415.54,1417.24,1402.02,1405,509301,0
2016-08-09,1404.51,1409.4,1398.25,1407.01,283506,0
2016-08-10,1411,1412,1401.05,1406.28,189499,0
2016-08-11,1408.75,1416.43,1405.37,1406.92,224817,0
2016-08-12,1400.95,1408.34,1400.95,1407.98,198771,0
2016-08-15,1408,1412.1,1396.75,1399.16,282273,0
2016-08-16,1397.95,1410.37,1392.44,1408.66,241080,0
2016-08-17,1408.66,1429.27,1404.03,1427.2,335750,0
2016-08-18,1440,1449.9,1437.5,1443.07,344801,0
2016-08-19,1438,1443.07,1428.08,1432,343136,0
2016-08-22,1434.44,1434.45,1421,1423.99,380803,0
2016-08-23,1425.32,1433,1419.5,1422.47,209699,0
2016-08-24,1419.21,1429.53,1404.01,1410.18,280008,0
2016-08-25,1404.13,1418.6,1404.13,1415.55,269546,0
2016-08-26,1415.55,1429.69,1410.5,1419.79,281564,0
2016-08-29,1423,1433.97,1419.76,1425.19,189270,0
2016-08-30,1422.69,1430.51,1412,1416.55,121186,0
2016-08-31,1414.15,1418.41,1408,1416.73,103780,0
2016-09-01,1422.5,1424.37,1408.53,1418.59,197164,0
2016-09-02,1427,1429.98,1415.76,1422.85,180518,0
2016-09-06,1421.92,1436.79,1416.25,1436.79,220998,0
2016-09-07,1434.75,1447.32,1429.83,1444.1,180882,0
2016-09-08,1443.33,1454.11,1441.93,1445.83,239102,0
2016-09-09,1432.66,1443,1413.23,1413.9,293609,0
2016-09-12,1402.67,1443.13,1402.67,1436.21,340113,0
2016-09-13,1426,1439.99,1405.53,1415.63,362356,0
2016-09-14,1418.7,1431.2,1416.01,1429.38,326363,0
2016-09-15,1431.98,1458.91,1426.16,1457.22,551713,0
2016-09-16,1453.31,1462.91,1442.22,1460.05,611457,0
2016-09-19,1469,1473.17,1446.55,1448.06,433321,0
2016-09-20,1457.89,1459.53,1440,1449.41,194141,0
2016-09-21,1452.64,1464.69,1442.51,1464,374005,0
2016-09-22,1464.85,1469.93,1458,1465.87,228540,0
2016-09-23,1465,1465,1452.41,1456.76,200745,0
2016-09-26,1452.62,1453.77,1440.23,1447.15,230609,0
2016-09-27,1446.65,1460.52,1441.22,1453.49,317720,0
2016-09-28,1459.48,1461.56,1449.25,1458.85,250188,0
2016-09-29,1459.01,1481.78,1455.31,1472.93,468052,0
2016-09-30,1478.07,1480.69,1463.92,1471.49,402678,0
2016-10-03,1463.83,1490.43,1459.42,1486.72,366720,0
2016-10-04,1494.35,1498.83,1483.02,1489.02,334371,0
2016-10-05,1493.56,1501.79,1490,1497.58,272340,0
2016-10-06,1492.73,1497.26,1485.28,1490.44,258017,0
2016-10-07,1498.74,1498.74,1478.01,1479.82,300268,0
2016-10-10,1481,1486.59,1470.24,1475.18,337612,0
2016-10-11,1470,1475.52,1455.01,1459.02,284161,0
2016-10-12,1458,1469.3,1452.81,1454.84,188090,0
2016-10-13,1445.8,1449.16,1429.58,1442.52,351024,0
2016-10-14,1450,1456.35,1435.05,1439.57,241734,0
2016-10-17,1436.63,1443.36,1429.6,1437.65,186891,0
2016-10-18,1450.63,1459.9,1446.51,1454.97,238073,0
2016-10-19,1457.35,1474.7,1455.21,1469.2,210312,0
2016-10-20,1473.93,1473.99,1461.01,1468.29,191730,0
2016-10-21,1460.77,1468,1455.5,1467.36,292263,0
2016-10-24,1478.21,1479.83,1465.48,1471.8,271244,0
2016-10-25,1466.24,1481.85,1465.87,1479.03,319374,0
2016-10-26,1475,1477.55,1465.48,1469.16,409216,0
2016-10-27,1475.1,1480,1461.08,1463.02,331248,0
2016-10-28,1465.08,1483,1460,1474.82,593492,0
2016-10-31,1478.3,1479.61,1472.28,1474.23,284405,0
2016-11-01,1474.23,1480.01,1453.93,1467,562866,0
2016-11-02,1468.48,1469.55,1441.79,1445.33,540224,0
2016-11-03,1449.35,1456.52,1435.41,1438.1,367738,0
2016-11-04,1429.05,1442.14,1422.19,1424.28,435291,0
2016-11-07,1437.45,1485.2,1435.79,1480.33,1147595,0
2016-11-08,1540,1589.21,1540,1578.13,1535314,0
2016-11-09,1565,1575,1546.58,1570.26,893408,0
2016-11-10,1584.44,1600.93,1520.3,1554.32,1047054,0
2016-11-11,1548.1,1557.7,1530.87,1540.65,634823,0
2016-11-14,1540.46,1541.93,1482.23,1489.18,801850,0
2016-11-15,1499.97,1507.77,1485.6,1497.45,669081,0
2016-11-16,1492.39,1517,1488.23,1503.23,356282,0
2016-11-17,1502.54,1530.95,1500.19,1512.9,393942,0
2016-11-18,1512.28,1529,1504.53,1507.35,370135,0
2016-11-21,1512,1531.03,1507.2,1524.18,270917,0
2016-11-22,1530.25,1535.9,1525.64,1535.42,301364,0
2016-11-23,1530.92,1533.56,1510.89,1520.99,308782,0
2016-11-25,1523.12,1527.99,1511.4,1521.68,171399,0
2016-11-28,1517.3,1536,1513.11,1525.07,332782,0
2016-11-29,1528.65,1532.9,1515,1520.27,323043,0
2016-11-30,1523.25,1528.58,1500.21,1502.63,304882,0
2016-12-01,1501.69,1504.12,1468.97,1479.66,543529,0
2016-12-02,1481.48,1488.8,1466.98,1473,326295,0
2016-12-05,1476.19,1502.87,1475.23,1499.76,342223,0
2016-12-06,1506.96,1508.09,1493.99,1504.82,241838,0
2016-12-07,1504.69,1527.8,1501.87,1527.04,374821,0
2016-12-08,1535.36,1551.77,1522.76,1548.91,466955,0
2016-12-09,1555.5,1559.18,1549.94,1557.98,327652,0
2016-12-12,1560.55,1566.63,1528.57,1536.78,393649,0
2016-12-13,1545.19,1560,1538.26,1540.11,371291,0
2016-12-14,1542.74,1549.13,1525.72,1528.44,279531,0
2016-12-15,1520,1523,1500.57,1501.88,550135,0
2016-12-16,1507.5,1507.97,1473.13,1484.28,694001,0
2016-12-19,1484.27,1501.47,1477.99,1488.83,388067,0
2016-12-20,1488.06,1503.96,1483.98,1502.25,300373,0
2016-12-21,1498.11,1512.71,1495,1505.76,284240,0
2016-12-22,1501.4,1503.18,1475.42,1481.34,397329,0
2016-12-23,1477.54,1490.08,1470.34,1486.2,264364,0
2016-12-27,1490.01,1503.39,1486.43,1493.42,190268,0
2016-12-28,1494.73,1496.05,1476.48,1480.46,238745,0
2016-12-29,1477.21,1487.43,1473.35,1480.35,190638,0
2016-12-30,1483.49,1483.49,1462.34,1466.06,407379,0
2017-01-03,1476.91,1487.36,1459.49,1477.57,452146,0
2017-01-04,1484.64,1493.65,1480.75,1487.29,379339,0
2017-01-05,1489.89,1504.94,1489.89,1503.7,443243,0
2017-01-06,1501.54,1526.47,1501.21,1520.57,464083,0
2017-01-09,1518,1538.77,1518,1529.64,389742,0
2017-01-10,1534.96,1544.56,1529.5,1535.24,298078,0
2017-01-11,1532.21,1546.67,1527.02,1536.11,395221,0
2017-01-12,1531.56,1539.93,1516,1538.59,300078,0
2017-01-13,1535.75,1548.95,1531.26,1545.29,298757,0
2017-01-17,1544,1546.99,1534.01,1540.13,305535,0
2017-01-18,1545.22,1547.25,1529.21,1541.86,234477,0
2017-01-19,1541.4,1549,1532.72,1539.02,276338,0
2017-01-20,1547.56,1547.56,1528.01,1545.01,556859,0
2017-01-23,1541.47,1555.73,1534.63,1554.99,424983,0
2017-01-24,1558.38,1566.06,1552.13,1563.33,337300,0
2017-01-25,1569,1581.47,1565.26,1578.82,300072,0
2017-01-26,1576.56,1587.51,1575.45,1581.44,285487,0
2017-01-27,1581,1605.47,1577.67,1602.92,419866,0
2017-01-30,1598.65,1603.58,1571,1602.31,464345,0
2017-01-31,1599,1599.41,1569.03,1575.13,497934,0
2017-02-01,1584.09,1586.59,1562.86,1575.31,323740,0
2017-02-02,1570.03,1585.45,1567,1573.11,422896,0
2017-02-03,1576.49,1587.99,1572.81,1583.38,318032,0
2017-02-06,1581.34,1588.87,1571.32,1587.18,204428,0
2017-02-07,1590,1598.93,1588,1598.7,278767,0
2017-02-08,1595.18,1604.3,1589,1601.19,353480,0
2017-02-09,1602.84,1616.08,1598.05,1611.83,403893,0
2017-02-10,1617.47,1649.65,1614.02,1646.51,806461,0
2017-02-13,1652,1652,1640,1646.18,411309,0
2017-02-14,1646.18,1646.31,1630.34,1636.53,367117,0
2017-02-15,1631.3,1651.27,1628,1648.95,250483,0
2017-02-16,1647.45,1658.97,1642.5,1648.88,290694,0
2017-02-17,1648.78,1648.78,1634.06,1637.4,402333,0
2017-02-21,1642.98,1657.24,1637.42,1647,430792,0
2017-02-22,1641.52,1653.46,1639,1651.74,272321,0
2017-02-23,1661.9,1664.99,1633.4,1637.26,403973,0
2017-02-24,1627.55,1640.68,1622.02,1630.82,536213,0
2017-02-27,1634.12,1635.32,1612.41,1632.17,569372,0
2017-02-28,1703.89,1748.39,1698.1,1724.29,1545129,0
2017-03-01,1741,1742.02,1726.23,1732.31,597176,0
2017-03-02,1737.52,1747.26,1730.8,1734.37,488205,0
2017-03-03,1731,1742,1731,1734.05,273273,0
2017-03-06,1730,1736.85,1727,1730.21,316859,0
2017-03-07,1720,1737.62,1720,1736.46,274996,0
2017-03-08,1735.2,1749.64,1731.67,1743.49,416471,0
2017-03-09,1738.15,1756.32,1738.15,1749.42,409355,0
2017-03-10,1757.14,1759.17,1750.81,1754.24,325257,0
2017-03-13,1758.71,1772.49,1754.94,1767.12,327936,0
2017-03-14,1767.93,1769.86,1756.24,1769,321166,0
2017-03-15,1772.78,1773.38,1759.78,1767.98,353244,0
2017-03-16,1771,1775,1768.94,1773.98,302241,0
2017-03-17,1774.73,1774.73,1766.78,1772.63,402859,0
2017-03-20,1773.5,1776.69,1762.57,1765.44,262391,0
2017-03-21,1772,1772,1744.08,1747.14,432755,0
2017-03-22,1747.14,1754.9,1739,1751.99,278518,0
2017-03-23,1752.95,1758.8,1747.67,1748.33,220854,0
2017-03-24,1753.6,1757.49,1748.19,1753.11,295607,0
2017-03-27,1736,1774.34,1733,1772,392619,0
2017-03-28,1767.65,1798.75,1766.51,1788.45,439700,0
2017-03-29,1789.83,1797.46,1783.3,1785.05,285887,0
2017-03-30,1788.48,1795.56,1779.64,1789.2,262715,0
2017-03-31,1784.74,1790.78,1778.78,1779.97,396374,0
2017-04-03,1776.26,1785,1766.01,1773.99,360029,0
2017-04-04,1772.99,1774.5,1761.41,1767.38,256802,0
2017-04-05,1770.66,1787.57,1758.75,1761.77,311386,0
2017-04-06,1764.75,1774.94,1755.37,1773.52,278063,0
2017-04-07,1773.94,1773.99,1761.26,1769.56,289700,0
2017-04-10,1770,1782.12,1767.2,1775.97,236102,0
2017-04-11,1770.01,1780.55,1756.6,1768.4,353316,0
2017-04-12,1774.58,1774.9,1750.01,1750.01,369379,0
2017-04-13,1754.63,1757.18,1738.35,1738.77,385735,0
2017-04-17,1743,1772.85,1739.7,1770.61,395593,0
2017-04-18,1768.59,1770.99,1755.39,1763.31,282368,0
2017-04-19,1766.9,1771.24,1757.41,1763.2,267721,0
2017-04-20,1764.27,1771.86,1760.24,1760.8,326403,0
2017-04-21,1759.9,1765.97,1746.37,1752.01,415841,0
2017-04-24,1778.46,1805.78,1773.9,1798.62,852080,0
2017-04-25,1807.78,1807.78,1795.31,1799.09,356359,0
2017-04-26,1799.2,1806.05,1793.2,1804.12,321354,0
2017-04-27,1807,1839.56,1800.28,1835.87,435851,0
2017-04-28,1851.49,1858.61,1838.49,1846.82,477366,0
2017-05-01,1849.9,1890.83,1849.9,1869.92,481473,0
2017-05-02,1874.38,1882.97,1862.45,1880.52,259658,0
2017-05-03,1884.65,1884.99,1865.47,1876.79,301081,0
2017-05-04,1880,1917.9,1870.58,1910.41,675737,0
2017-05-05,1918,1922.26,1897.38,1903.65,580275,0
2017-05-08,1907,1927.13,1896,1903.91,584712,0
2017-05-09,1911.44,1915.97,1898.04,1911.13,767539,0
2017-05-10,1853.78,1853.78,1801,1824.77,1760793,0
2017-05-11,1819.75,1824.76,1800.71,1813.56,774917,0
2017-05-12,1824.33,1827.57,1814,1818.18,638516,0
2017-05-15,1817.97,1827.27,1811,1813.81,513360,0
2017-05-16,1819.83,1835.22,1817.56,1829.8,486656,0
2017-05-17,1818.44,1820.46,1793.6,1795.69,621811,0
2017-05-18,1795,1814.17,1791.4,1796.03,502975,0
2017-05-19,1800,1822.22,1799.67,1808.28,457581,0
2017-05-22,1815.9,1832.46,1813.37,1828.42,367206,0
2017-05-23,1825.44,1832.98,1814.5,1827.94,346200,0
2017-05-24,1829.13,1850,1829.13,1848.74,408720,0
2017-05-25,1850,1870.39,1848.4,1860.43,532372,0
2017-05-26,1861.55,1869.48,1852.64,1863.21,419113,0
2017-05-30,1857.67,1863.65,1845.6,1857.45,483878,0
2017-05-31,1862.38,1877.09,1850,1877.09,561767,0
2017-06-01,1878.25,1894.77,1870.43,1890.83,433812,0
2017-06-02,1899.04,1902,1881.02,1895.96,462689,0
2017-06-05,1889.71,1900.25,1888.89,1891.58,327558,0
2017-06-06,1888.94,1908.92,1886.9,1889.89,459956,0
2017-06-07,1890.2,1894.84,1878.48,1890.36,380358,0
2017-06-08,1895.98,1899.13,1884.73,1891,338999,0
2017-06-09,1890,1895.31,1826.54,1842.12,666914,0
2017-06-12,1835,1839.47,1781.11,1812.99,1001928,0
2017-06-13,1825.73,1854.77,1822.62,1843.52,512633,0
2017-06-14,1845,1855.56,1815.01,1831.61,551479,0
2017-06-15,1814,1819.59,1791.61,1809.2,625203,0
2017-06-16,1816.08,1816.08,1797.36,1802.61,524115,0
2017-06-19,1815.78,1855.9,1812.02,1851.6,562426,0
2017-06-20,1850,1858.82,1844.22,1850.64,378772,0
2017-06-21,1854.59,1870,1848.04,1867.78,305813,0
2017-06-22,1870.8,1874.89,1861,1862.93,277929,0
2017-06-23,1859.55,1876.62,1855.22,1874.28,359867,0
2017-06-26,1880,1896.05,1867.64,1876.34,406859,0
2017-06-27,1871.29,1882.05,1852.61,1858.25,339055,0
2017-06-28,1864.66,1898.68,1861.75,1890.21,499707,0
2017-06-29,1881.12,1889.69,1850.5,1876.99,516686,0
2017-06-30,1884.05,1887.01,1870.04,1870.52,460868,0
2017-07-03,1877.67,1884.32,1836.08,1843.13,335102,0
2017-07-05,1845.5,1869.28,1841.37,1866.01,374723,0
2017-07-06,1851.15,1877.3,1845.01,1872.3,422608,0
2017-07-07,1873.86,1921.4,1873.86,1918.5,625299,0
2017-07-10,1920,1936.22,1911.46,1921.82,360830,0
2017-07-11,1920.89,1933.55,1903.9,1929.15,318406,0
2017-07-12,1939.22,1951.4,1937,1946.18,344898,0
2017-07-13,1950,1950,1934.73,1940.7,291308,0
2017-07-14,1949.47,1955.62,1942.88,1950.22,302764,0
2017-07-17,1949.11,1955.69,1938.45,1945.46,264664,0
2017-07-18,1949,1989.04,1948.26,1976.24,503058,0
2017-07-19,1981.18,1999,1980.42,1992.1,361588,0
2017-07-20,2000.48,2008.65,1993.17,1999.22,342340,0
2017-07-21,1993.52,2002.85,1990.18,1994.89,232908,0
2017-07-24,1994.9,2005.09,1992.46,2002.01,260866,0
2017-07-25,2004.69,2023.37,1995.35,2016.91,331163,0
2017-07-26,2019.24,2037,2017.56,2033.21,311747,0
2017-07-27,2040.05,2043.95,1996,2025.09,486024,0
2017-07-28,2026.47,2040.63,2007.98,2024.06,496346,0
2017-07-31,2030,2033,2010.24,2028.5,501741,0
2017-08-01,2040.09,2041.49,2017.01,2024.59,370922,0
2017-08-02,2023.45,2025.5,2000,2021.37,352261,0
2017-08-03,2020.97,2030,2012.55,2027.99,430926,0
2017-08-04,2031.02,2035.47,2020.29,2032.77,333513,0
2017-08-07,2034.73,2044.51,2022,2042.07,401249,0
2017-08-08,2044,2067.99,2035.11,2049,824108,0
2017-08-09,1910.51,1919.99,1875.08,1906.8,2064086,0
2017-08-10,1900.22,1903.86,1845.41,1849.62,1009900,0
2017-08-11,1852.99,1867.4,1845.17,1854.17,620527,0
2017-08-14,1869.87,1877,1860.76,1873.95,485938,0
2017-08-15,1879.3,1883.5,1859.05,1860.84,368757,0
2017-08-16,1869.5,1869.5,1852.3,1855.72,396798,0
2017-08-17,1854.47,1854.63,1811.28,1812.97,636912,0
2017-08-18,1809.62,1820,1801,1810,485742,0
2017-08-21,1807.4,1820.25,1787,1801.54,462506,0
2017-08-22,1812.5,1821.18,1803.91,1818.2,475626,0
2017-08-23,1815.89,1823.69,1808.17,1813.02,422569,0
2017-08-24,1813.04,1822.47,1801.11,1815.51,316837,0
2017-08-25,1822.83,1822.83,1788.29,1793.48,422040,0
2017-08-28,1800,1805,1782.45,1789.91,485155,0
2017-08-29,1775.9,1811,1774.4,1807.06,488793,0
2017-08-30,1809.1,1818.8,1808.15,1813,333088,0
2017-08-31,1821.82,1856.35,1817.26,1852.08,532439,0
2017-09-01,1858.56,1867.49,1848.55,1850.82,379784,0
2017-09-05,1845.75,1848.12,1825.82,1842.89,453471,0
2017-09-06,1824.03,1851.88,1806.03,1842.45,517928,0
2017-09-07,1848.75,1853.87,1841.26,1845.37,320990,0
2017-09-08,1846.94,1854.06,1838.06,1838.57,294965,0
2017-09-11,1852.06,1870.25,1851.89,1868.86,578029,0
2017-09-12,1875.46,1882.9,1858.2,1868.64,345766,0
2017-09-13,1863.64,1873.39,1859.17,1871.17,235717,0
2017-09-14,1860.68,1865.35,1840.61,1845.29,490077,0
2017-09-15,1845.97,1847.52,1836.01,1843.2,377789,0
2017-09-18,1846.56,1867.86,1846.15,1854.49,318370,0
2017-09-19,1859.46,1863.5,1844.6,1859.78,299946,0
2017-09-20,1861.81,1872.81,1853.18,1866.21,253862,0
2017-09-21,1868.72,1876,1852.26,1866.35,223253,0
2017-09-22,1864.59,1874.45,1857.74,1862.13,236044,0
2017-09-25,1856.13,1861.39,1810,1829.55,614466,0
2017-09-26,1835.45,1843.43,1820.22,1826.09,452462,0
2017-09-27,1831.53,1834.77,1814.11,1818.99,435900,0
2017-09-28,1810.21,1824.37,1806.03,1811.69,311617,0
2017-09-29,1812.53,1839,1812.53,1830.13,377467,0
2017-10-02,1838.6,1874.95,1838.6,1857.47,411111,0
2017-10-03,1857,1870,1857,1867.65,286938,0
2017-10-04,1866.3,1895,1862.93,1888.7,380149,0
2017-10-05,1894.6,1913.97,1889.01,1909.61,421030,0
2017-10-06,1909.34,1922,1904.01,1918,291197,0
2017-10-09,1920.3,1939.98,1917.04,1926.93,233457,0
2017-10-10,1938.08,1943.5,1911.9,1916.65,341526,0
2017-10-11,1916.55,1926.64,1908,1920.2,221397,0
2017-10-12,1920.2,1924.36,1913.46,1918.95,237010,0
2017-10-13,1933.05,1938.43,1920.02,1929.06,344163,0
2017-10-16,1940,1944.99,1922.5,1935.55,224996,0
2017-10-17,1929.01,1938.55,1926.41,1934.53,284991,0
2017-10-18,1935.69,1961.45,1933.99,1941.87,412845,0
2017-10-19,1934.02,1943.49,1923,1927.86,359434,0
2017-10-20,1941.78,1946.89,1937.46,1942.11,307099,0
2017-10-23,1950,1959.99,1931.28,1934.55,360930,0
2017-10-24,1938.39,1946.68,1927.59,1932.29,341549,0
2017-10-25,1927.58,1935.71,1913.01,1928.81,247982,0
2017-10-26,1937.35,1945,1931.01,1939.29,376452,0
2017-10-27,1886.06,1902.52,1869,1890.92,903058,0
2017-10-30,1883.08,1891.82,1863.73,1879.73,477002,0
2017-10-31,1884.94,1913.52,1870,1911.96,419984,0
2017-11-01,1918.47,1927.73,1910.94,1913.06,379666,0
2017-11-02,1910.83,1917.52,1903.69,1911.14,294588,0
2017-11-03,1914.01,1916.8,1893.57,1894.49,484990,0
2017-11-06,1885.55,1904.98,1875.56,1903,1011096,0
2017-11-07,1746.7,1748,1638.1,1639.85,3322542,0
2017-11-08,1650,1669.98,1630.56,1661.33,1332372,0
2017-11-09,1656.93,1707.22,1640.18,1703.14,1241185,0
2017-11-10,1700,1709.52,1682.69,1697.25,724827,0
