Date,Open,High,Low,Close,Volume,OpenInt
2005-01-03,32.31,32.31,31.527,31.616,1027044,0
2005-01-04,31.527,31.616,31.22,31.338,1927762,0
2005-01-05,30.971,31.051,30.714,30.843,943399,0
2005-01-06,30.843,31.398,30.764,31.26,662398,0
2005-01-07,31.26,31.26,30.456,30.566,1087886,0
2005-01-10,30.506,31.23,30.486,30.863,896381,0
2005-01-11,30.843,30.903,30.199,30.377,835841,0
2005-01-12,30.456,30.466,29.872,30.07,1476041,0
2005-01-13,30.07,30.605,29.882,30.129,772578,0
2005-01-14,30.189,30.337,30.07,30.239,453538,0
2005-01-18,30.09,30.724,29.862,30.496,592979,0
2005-01-19,30.506,30.605,29.852,30.08,694685,0
2005-01-20,30.06,30.407,30.05,30.1,858644,0
2005-01-21,30.129,30.307,29.584,29.723,1040463,0
2005-01-24,29.763,29.931,29.287,29.346,920193,0
2005-01-25,29.465,29.644,29.188,29.287,555647,0
2005-01-26,29.326,29.495,29.168,29.336,874385,0
2005-01-27,29.217,29.733,29,29.653,636871,0
2005-01-28,29.614,29.921,29.198,29.644,771367,0
2005-01-31,29.872,30.149,29.317,29.564,884878,0
2005-02-01,29.614,29.644,29.307,29.336,925137,0
2005-02-02,29.336,29.763,29.207,29.614,699124,0
2005-02-03,29.485,29.495,28.89,29.039,962772,0
2005-02-04,29.029,29.237,28.811,29.069,1040161,0
2005-02-07,28.99,29.505,28.811,29.019,683485,0
2005-02-08,29.089,29.188,28.593,28.663,1209972,0
2005-02-09,28.663,28.841,28.118,28.226,1229041,0
2005-02-10,28.048,28.186,27.741,27.859,1645651,0
2005-02-11,28.821,30.883,28.583,30.377,5309066,0
2005-02-14,30.447,30.447,29.624,29.872,1961665,0
2005-02-15,29.872,30.06,29.733,29.882,1142068,0
2005-02-16,29.753,29.822,29.287,29.406,1269704,0
2005-02-17,29.376,29.634,29.079,29.317,776211,0
2005-02-18,29.366,29.822,29.346,29.683,972962,0
2005-02-22,30.526,31.537,30.486,30.674,2638995,0
2005-02-23,30.873,31.368,30.674,31.12,1322474,0
2005-02-24,31.17,31.318,30.734,31.25,824540,0
2005-02-25,31.537,32.062,31.507,31.824,2066397,0
2005-02-28,31.874,31.933,31.338,31.457,1010193,0
2005-03-01,31.457,31.695,31.061,31.318,1699430,0
2005-03-02,30.724,31.388,30.644,30.863,1244379,0
2005-03-03,30.883,31.101,30.674,30.952,919082,0
2005-03-04,31.071,31.27,30.991,31.18,616589,0
2005-03-07,31.19,31.914,31.18,31.824,824440,0
2005-03-08,31.794,32.191,31.527,31.943,1966609,0
2005-03-09,31.894,31.894,31.477,31.547,785796,0
2005-03-10,31.735,31.784,31.19,31.596,1174354,0
2005-03-11,31.695,31.705,31.24,31.318,664718,0
2005-03-14,31.318,31.517,31.18,31.398,764203,0
2005-03-15,31.517,31.864,31.2,31.26,815158,0
2005-03-16,31.26,31.418,31.021,31.11,524066,0
2005-03-17,31.031,31.071,30.734,30.803,661590,0
2005-03-18,31.001,31.557,30.873,31.378,1134299,0
2005-03-21,31.358,31.844,31.279,31.606,841694,0
2005-03-22,31.606,31.923,31.447,31.467,804765,0
2005-03-23,31.368,31.794,31.12,31.587,558673,0
2005-03-24,31.616,31.695,31.22,31.299,517609,0
2005-03-28,30.724,30.873,29.98,30.546,1632937,0
2005-03-29,30.546,30.714,30.149,30.357,699527,0
2005-03-30,30.357,30.783,30.347,30.783,594594,0
2005-03-31,30.724,30.823,30.387,30.456,670974,0
2005-04-01,30.704,30.754,30.11,30.327,923422,0
2005-04-04,30.327,30.427,29.832,30.03,1001314,0
2005-04-05,30.278,31.705,30.179,31.606,1431646,0
2005-04-06,31.408,31.567,30.783,30.873,749070,0
2005-04-07,31.021,31.636,30.823,31.299,715873,0
2005-04-08,31.299,31.517,31.13,31.447,745638,0
2005-04-11,31.547,31.567,30.893,31.021,624560,0
2005-04-12,31.021,31.19,30.03,31.13,936033,0
2005-04-13,31.19,31.279,30.744,31.091,497428,0
2005-04-14,31.12,31.348,31.011,31.061,461710,0
2005-04-15,30.971,31.27,30.347,30.506,684091,0
2005-04-18,30.506,30.526,29.753,30.149,969430,0
2005-04-19,30.179,30.307,29.793,30.229,639089,0
2005-04-20,30.229,30.327,29.733,29.862,766726,0
2005-04-21,29.713,30.199,29.653,30.11,607509,0
2005-04-22,29.951,30.169,29.753,29.892,861571,0
2005-04-25,29.961,30,29.673,29.783,646153,0
2005-04-26,29.783,29.783,29.456,29.624,924431,0
2005-04-27,29.624,29.902,29.366,29.505,711635,0
2005-04-28,29.505,30.03,29.505,29.683,975283,0
2005-04-29,29.683,29.852,29.485,29.733,1455256,0
2005-05-02,29.802,30,29.703,29.961,1386040,0
2005-05-03,29.99,30.06,29.812,29.931,1405412,0
2005-05-04,29.98,30.278,29.634,30.229,2600048,0
2005-05-05,30.298,30.298,29.535,29.634,1581076,0
2005-05-06,29.158,29.277,28.821,29.079,2645856,0
2005-05-09,29.039,29.039,28.673,28.88,1618611,0
2005-05-10,28.9,29.267,28.692,29.129,1557364,0
2005-05-11,29.198,29.485,29.069,29.326,1215724,0
2005-05-12,28.742,29.703,28.216,29.386,528001,0
2005-05-13,29.456,29.475,29.138,29.227,941684,0
2005-05-16,29.267,29.594,29.168,29.485,693574,0
2005-05-17,29.505,29.862,29.237,29.783,704573,0
2005-05-18,29.832,30.189,29.832,30.06,784888,0
2005-05-19,30.169,30.447,30.11,30.268,1126327,0
2005-05-20,30.229,30.337,29.723,29.733,1202707,0
2005-05-23,29.842,30.219,29.793,30.11,959240,0
2005-05-24,30.179,30.209,29.832,29.832,934722,0
2005-05-25,29.653,29.832,29.376,29.406,1145598,0
2005-05-26,29.426,30.01,29.426,29.842,755728,0
2005-05-27,29.822,30.149,29.703,30,499345,0
2005-05-31,29.852,29.911,29.624,29.793,523864,0
2005-06-01,29.653,30.209,29.653,30.08,459793,0
2005-06-02,29.921,30.229,29.713,30.159,950260,0
2005-06-03,30.06,30.268,29.852,30.1,747656,0
2005-06-06,30.01,30.189,29.812,30.05,605188,0
2005-06-07,30.04,30.486,29.911,30.209,620928,0
2005-06-08,30.387,30.466,30.159,30.219,511656,0
2005-06-09,30.139,30.506,30.04,30.179,531532,0
2005-06-10,30.169,30.724,30.129,30.704,453941,0
2005-06-13,30.674,31.051,30.556,30.863,612553,0
2005-06-14,30.823,31.11,30.774,30.883,387853,0
2005-06-15,30.873,31.071,30.634,30.952,408639,0
2005-06-16,31.14,31.26,30.863,31.101,382909,0
2005-06-17,31.328,31.328,30.506,30.576,923925,0
2005-06-20,30.407,31.2,30.397,30.943,638989,0
2005-06-21,31.041,31.071,30.576,30.764,636062,0
2005-06-22,30.873,30.883,30.506,30.576,339925,0
2005-06-23,30.576,30.961,30.576,30.644,509133,0
2005-06-24,30.397,30.624,30.159,30.229,686209,0
2005-06-27,30.337,30.337,29.485,29.485,728284,0
2005-06-28,29.604,29.852,29.555,29.852,633944,0
2005-06-29,29.921,30.02,29.644,29.703,420342,0
2005-06-30,29.723,29.773,29.277,29.297,499851,0
2005-07-01,29.446,29.703,27.949,29.148,479771,0
2005-07-05,29.039,29.733,29.039,29.336,749673,0
2005-07-06,29.426,29.555,29.217,29.217,424984,0
2005-07-07,29.119,29.277,28.94,29.079,932401,0
2005-07-08,29.158,29.426,29.148,29.317,827063,0
2005-07-11,29.525,29.525,29.237,29.336,742612,0
2005-07-12,29.237,29.426,29.039,29.396,814955,0
2005-07-13,29.515,29.515,29.237,29.326,633540,0
2005-07-14,29.465,29.872,29.446,29.743,429625,0
2005-07-15,29.703,29.802,29.297,29.634,438604,0
2005-07-18,29.653,29.653,29.257,29.257,627385,0
2005-07-19,29.326,29.822,29.237,29.426,649382,0
2005-07-20,29.426,29.653,29.217,29.465,598630,0
2005-07-21,29.366,29.535,29.019,29.446,741200,0
2005-07-22,29.456,29.465,29.168,29.336,470690,0
2005-07-25,29.336,29.336,29.029,29.079,933208,0
2005-07-26,29.207,29.941,29.168,29.832,946829,0
2005-07-27,30.03,30.327,29.882,30.307,881145,0
2005-07-28,31.318,32.32,31.2,32.161,2684702,0
2005-07-29,32.29,33.202,32.161,33.102,2215828,0
2005-08-01,33.449,33.895,33.172,33.381,1949355,0
2005-08-02,33.419,33.648,33.251,33.459,851379,0
2005-08-03,33.499,33.846,33.439,33.747,1308146,0
2005-08-04,33.698,33.816,33.449,33.519,661489,0
2005-08-05,33.519,33.598,33.162,33.558,1040463,0
2005-08-08,33.698,33.836,33.618,33.786,967514,0
2005-08-09,33.816,34.392,33.776,34.342,927457,0
2005-08-10,34.529,34.758,34.451,34.629,1465245,0
2005-08-11,34.549,34.926,34.51,34.798,1014936,0
2005-08-12,34.778,34.827,34.272,34.46,1188177,0
2005-08-15,34.342,34.729,34.242,34.659,806782,0
2005-08-16,34.629,34.729,34.392,34.451,642924,0
2005-08-17,34.411,34.609,34.272,34.322,941381,0
2005-08-18,34.322,34.441,34.272,34.362,951672,0
2005-08-19,34.48,34.866,34.392,34.639,1038042,0
2005-08-22,35.183,35.452,34.926,35.383,1391488,0
2005-08-23,35.293,35.323,34.529,34.569,1014834,0
2005-08-24,34.569,34.976,34.559,34.619,1273438,0
2005-08-25,34.589,34.986,34.569,34.836,392393,0
2005-08-26,34.709,34.758,34.242,34.392,867625,0
2005-08-29,34.431,34.729,34.252,34.589,1047929,0
2005-08-30,34.49,34.539,33.856,34.065,1268998,0
2005-08-31,33.955,34.382,33.718,34.173,1630416,0
2005-09-01,34.312,34.382,34.103,34.143,1064679,0
2005-09-02,33.419,33.846,33.419,33.529,1138838,0
2005-09-06,33.618,34.451,33.618,34.431,1699631,0
2005-09-07,34.292,34.619,34.123,34.5,938051,0
2005-09-08,34.342,34.689,34.272,34.539,812735,0
2005-09-09,34.5,35.59,34.48,35.51,1110789,0
2005-09-12,35.56,35.808,34.827,34.946,1238627,0
2005-09-13,34.836,34.896,34.49,34.559,873376,0
2005-09-14,34.559,35.056,34.529,34.539,616488,0
2005-09-15,34.47,35.095,34.392,34.996,686209,0
2005-09-16,35.085,35.283,34.896,35.243,1010899,0
2005-09-19,35.283,35.333,34.49,34.619,434770,0
2005-09-20,34.738,34.817,34.212,34.362,571386,0
2005-09-21,34.262,34.886,34.143,34.886,1491075,0
2005-09-22,34.856,34.926,34.362,34.362,794877,0
2005-09-23,34.392,34.539,34.242,34.282,480377,0
2005-09-26,34.609,34.778,34.252,34.262,546162,0
2005-09-27,35.085,35.183,34.569,34.807,966101,0
2005-09-28,34.807,35.163,34.738,35.065,1071640,0
2005-09-29,35.075,35.432,34.986,35.263,824642,0
2005-09-30,35.333,36.423,35.263,36.284,1607613,0
2005-10-03,36.086,36.274,35.51,36.204,965092,0
2005-10-04,36.135,36.601,36.086,36.214,1023815,0
2005-10-05,36.244,36.581,36.056,36.076,1143278,0
2005-10-06,36.076,36.076,35.343,35.55,911414,0
2005-10-07,35.402,35.6,34.906,35.233,1020889,0
2005-10-10,35.085,35.233,34.609,34.689,727174,0
2005-10-11,34.699,34.768,34.202,34.362,795078,0
2005-10-12,34.272,34.579,33.995,34.362,892243,0
2005-10-13,34.113,34.768,33.935,33.975,809507,0
2005-10-14,34.123,34.569,33.529,34.352,1060239,0
2005-10-17,34.272,34.729,34.153,34.689,586421,0
2005-10-18,34.639,34.936,34.549,34.906,836750,0
2005-10-19,34.689,35.263,34.48,35.233,1142269,0
2005-10-20,35.303,35.51,34.836,35.016,916458,0
2005-10-21,35.135,35.293,34.817,34.996,811423,0
2005-10-24,35.203,35.62,35.085,35.53,902737,0
2005-10-25,35.55,35.67,35.154,35.333,806782,0
2005-10-26,35.452,35.6,35.173,35.173,943399,0
2005-10-27,35.283,35.333,34.768,34.827,635457,0
2005-10-28,34.292,34.372,33.311,33.678,1597725,0
2005-10-31,34.045,34.441,34.005,34.252,1078199,0
2005-11-01,34.262,34.689,34.094,34.441,869037,0
2005-11-02,34.441,34.689,34.113,34.431,1307642,0
2005-11-03,33.995,34.045,32.428,32.597,2398655,0
2005-11-04,32.954,33.182,32.458,33.004,1305826,0
2005-11-07,32.231,32.914,32.221,32.478,1500155,0
2005-11-08,32.448,32.815,32.399,32.617,795987,0
2005-11-09,32.597,32.697,32.428,32.528,1041472,0
2005-11-10,32.498,32.875,32.369,32.755,856222,0
2005-11-11,32.647,32.746,32.548,32.627,471700,0
2005-11-14,32.577,32.746,32.34,32.448,743418,0
2005-11-15,32.35,32.548,32.221,32.448,890931,0
2005-11-16,32.498,32.657,31.973,32.092,389871,0
2005-11-17,32.012,32.528,31.983,32.508,538898,0
2005-11-18,32.508,33.261,32.508,33.221,1050452,0
2005-11-21,33.202,33.202,32.904,33.024,494704,0
2005-11-22,32.904,33.182,32.795,33.112,587834,0
2005-11-23,33.142,33.499,32.885,33.459,462215,0
2005-11-25,33.401,33.598,33.281,33.499,295733,0
2005-11-28,33.688,33.698,32.964,33.063,942996,0
2005-11-29,33.063,33.419,33.024,33.361,988501,0
2005-11-30,33.311,33.578,33.004,33.063,1013422,0
2005-12-01,33.092,33.401,32.914,33.014,984869,0
2005-12-02,33.112,33.152,32.865,32.904,677835,0
2005-12-05,32.855,33.004,32.577,32.835,912222,0
2005-12-06,32.924,33.044,32.34,32.35,1752199,0
2005-12-07,32.428,32.657,31.983,32.171,1024925,0
2005-12-08,32.34,33.142,32.34,32.785,1409650,0
2005-12-09,32.647,32.855,32.399,32.765,1460300,0
2005-12-12,32.765,32.964,32.716,32.944,859048,0
2005-12-13,32.825,32.894,32.468,32.805,653317,0
2005-12-14,32.805,33.132,32.706,33.014,684494,0
2005-12-15,32.954,32.974,32.151,32.577,810717,0
2005-12-16,32.567,32.855,32.359,32.508,768341,0
2005-12-19,32.528,32.587,32.092,32.151,749776,0
2005-12-20,32.062,32.171,31.755,32.072,989610,0
2005-12-21,32.082,32.627,32.082,32.3,619515,0
2005-12-22,32.3,32.647,32.26,32.577,461912,0
2005-12-23,32.587,32.647,32.25,32.399,607609,0
2005-12-27,32.567,32.795,32.409,32.409,542430,0
2005-12-28,32.409,32.755,32.25,32.667,508628,0
2005-12-29,32.577,32.657,32.26,32.33,392090,0
2005-12-30,32.111,32.31,32.022,32.221,538695,0
2006-01-03,32.687,32.687,32.111,32.647,1072246,0
2006-01-04,32.716,33.004,32.548,32.617,853196,0
2006-01-05,32.458,32.845,32.31,32.726,856324,0
2006-01-06,32.775,33.202,32.657,33.122,514278,0
2006-01-09,33.063,33.381,33.034,33.251,757646,0
2006-01-10,33.361,34.956,33.301,34.451,1741000,0
2006-01-11,34.192,34.242,33.747,33.905,1094645,0
2006-01-12,33.945,33.975,33.538,33.698,596007,0
2006-01-13,33.638,33.856,33.419,33.578,392898,0
2006-01-17,33.311,33.419,33.083,33.261,804765,0
2006-01-18,33.202,33.301,33.053,33.182,413783,0
2006-01-19,33.024,33.251,32.805,33.073,597822,0
2006-01-20,33.172,33.391,32.994,33.202,1010294,0
2006-01-23,33.172,33.381,33.004,33.083,735347,0
2006-01-24,33.073,33.152,32.687,32.984,1003333,0
2006-01-25,32.944,33.231,32.716,33.212,780952,0
2006-01-26,33.291,33.588,32.944,33.251,750985,0
2006-01-27,33.152,33.449,33.063,33.251,765112,0
2006-01-30,33.251,33.251,32.974,33.172,346081,0
2006-01-31,33.073,33.152,32.518,32.795,1062459,0
2006-02-01,32.736,32.954,32.33,32.924,886896,0
2006-02-02,32.558,32.607,31.854,32.042,1272832,0
2006-02-03,31.973,32.32,31.646,31.774,967110,0
2006-02-06,31.774,31.804,31.348,31.467,995866,0
2006-02-07,31.388,31.933,31.368,31.665,598630,0
2006-02-08,31.745,32.25,31.675,32.101,1076685,0
2006-02-09,32.052,32.29,31.765,31.904,774899,0
2006-02-10,31.904,31.914,31.447,31.844,587834,0
2006-02-13,31.765,32.003,31.636,31.834,744529,0
2006-02-14,31.904,32.26,31.864,32.111,1188683,0
2006-02-15,32.101,32.3,31.814,32.3,782870,0
2006-02-16,32.3,32.379,31.884,32.211,734338,0
2006-02-17,31.616,31.665,30.1,30.486,4017366,0
2006-02-21,29.158,30.327,29.158,29.564,1876709,0
2006-02-22,29.644,30.337,29.644,30.139,1528508,0
2006-02-23,30.04,30.229,29.653,29.733,1772984,0
2006-02-24,29.902,30.06,29.812,29.832,1006864,0
2006-02-27,29.98,30.377,29.971,30.09,856525,0
2006-02-28,29.98,30.02,29.584,29.713,1136922,0
2006-03-01,29.743,29.812,29.485,29.812,998186,0
2006-03-02,29.812,30.06,29.683,29.753,569974,0
2006-03-03,29.693,30.179,29.564,29.832,554032,0
2006-03-06,29.872,30.12,29.802,29.842,715773,0
2006-03-07,29.902,30.189,29.614,29.703,565232,0
2006-03-08,29.733,30.219,29.703,30.169,530220,0
2006-03-09,30.139,30.179,29.138,29.287,1373124,0
2006-03-10,29.297,29.673,29.267,29.287,701445,0
2006-03-13,28.99,28.99,27.652,28.742,4544357,0
2006-03-14,28.543,29.019,28.435,28.782,1326308,0
2006-03-15,28.92,29.129,28.841,29.059,733027,0
2006-03-16,29.049,29.653,28.91,29.237,1552118,0
2006-03-17,29.138,29.198,28.682,28.821,1126933,0
2006-03-20,28.792,29.396,28.772,29.089,1262843,0
2006-03-21,29.158,29.217,28.643,28.742,669864,0
2006-03-22,28.673,28.762,28.513,28.702,760470,0
2006-03-23,28.613,28.742,28.465,28.513,521644,0
2006-03-24,28.504,28.643,28.415,28.593,807791,0
2006-03-27,28.395,28.593,27.979,28.365,1216833,0
2006-03-28,28.286,28.465,28.156,28.266,671478,0
2006-03-29,28.256,28.613,28.256,28.513,405107,0
2006-03-30,28.513,28.722,28.276,28.415,582991,0
2006-03-31,28.405,28.752,28.395,28.484,739282,0
2006-04-03,28.653,28.93,28.563,28.752,1030171,0
2006-04-04,28.792,28.831,28.385,28.692,584303,0
2006-04-05,28.692,28.94,28.603,28.772,618406,0
2006-04-06,28.742,28.772,28.156,28.186,905158,0
2006-04-07,28.206,28.256,27.622,27.682,527799,0
2006-04-10,27.751,27.751,27.146,27.335,741097,0
2006-04-11,27.325,27.365,26.968,27.106,970843,0
2006-04-12,27.067,27.245,27.048,27.165,512462,0
2006-04-13,27.195,27.225,26.898,27.087,358290,0
2006-04-17,27.087,27.384,26.958,27.048,444254,0
2006-04-18,27.087,27.572,27.077,27.572,530422,0
2006-04-19,27.632,27.81,27.473,27.81,935730,0
2006-04-20,27.771,27.949,27.414,27.899,550803,0
2006-04-21,28.098,28.623,28.058,28.306,2030578,0
2006-04-24,28.296,28.533,27.959,28.445,874182,0
2006-04-25,28.494,28.543,28.058,28.296,846940,0
2006-04-26,28.445,28.653,28.306,28.385,698922,0
2006-04-27,28.346,28.475,28.038,28.078,557160,0
2006-04-28,28.118,28.336,27.771,28.186,546062,0
2006-05-01,28.196,28.92,28.196,28.762,1112404,0
2006-05-02,28.87,29.297,28.682,28.99,1171228,0
2006-05-03,28.89,29.237,28.831,29.049,850775,0
2006-05-04,29.019,29.227,28.702,28.772,1081327,0
2006-05-05,28.96,29.188,28.782,28.92,1085363,0
2006-05-08,28.95,30.209,28.95,29.723,1631625,0
2006-05-09,27.502,27.751,26.412,27.205,6897507,0
2006-05-10,27.255,27.355,26.561,26.711,2684097,0
2006-05-11,26.759,26.858,26.511,26.551,1048837,0
2006-05-12,26.551,27.008,26.364,26.394,1065687,0
2006-05-15,26.432,26.651,26.334,26.472,829787,0
2006-05-16,26.521,26.661,26.264,26.294,622744,0
2006-05-17,26.125,26.224,25.511,25.57,1274951,0
2006-05-18,25.57,25.729,25.333,25.372,926347,0
2006-05-19,25.501,25.69,25.233,25.323,917266,0
2006-05-22,25.243,25.372,25.164,25.203,856627,0
2006-05-23,25.273,25.372,24.856,24.886,1193828,0
2006-05-24,24.896,25.193,24.797,25.055,731512,0
2006-05-25,25.273,25.353,25.095,25.144,657050,0
2006-05-26,25.184,25.511,25.095,25.343,464939,0
2006-05-30,25.313,25.432,25.035,25.065,495613,0
2006-05-31,25.114,25.362,24.986,25.105,866616,0
2006-06-01,25.065,25.65,25.065,25.57,691961,0
2006-06-02,25.57,25.65,25.085,25.233,631118,0
2006-06-05,25.184,25.213,24.658,24.708,985978,0
2006-06-06,24.778,24.837,24.381,24.431,1181116,0
2006-06-07,24.461,24.649,24.321,24.401,814047,0
2006-06-08,24.302,24.47,23.984,24.351,899508,0
2006-06-09,24.441,24.658,24.401,24.619,912322,0
2006-06-12,24.768,24.976,24.441,24.48,627083,0
2006-06-13,24.51,24.559,24.024,24.143,676120,0
2006-06-14,24.212,24.579,23.856,24.134,815158,0
2006-06-15,24.054,24.837,24.054,24.788,700133,0
2006-06-16,24.876,24.976,24.292,24.361,1349212,0
2006-06-19,24.5,24.758,24.302,24.48,1225612,0
2006-06-20,24.371,24.51,24.024,24.084,743217,0
2006-06-21,23.955,24.014,23.3,23.46,1547982,0
2006-06-22,23.221,23.26,22.666,22.894,1594696,0
2006-06-23,22.666,23.093,22.656,23.003,1058019,0
2006-06-26,22.913,23.4,22.913,23.172,688429,0
2006-06-27,23.172,23.42,23.023,23.063,830494,0
2006-06-28,23.172,23.231,22.894,23.113,1381802,0
2006-06-29,23.182,23.39,23.033,23.231,1174254,0
2006-06-30,23.211,23.41,23.023,23.073,1248818,0
2006-07-03,23.192,23.637,23.182,23.519,602665,0
2006-07-05,23.46,23.46,23.123,23.34,1198772,0
2006-07-06,23.26,23.49,23.043,23.103,702959,0
2006-07-07,23.083,23.083,22.469,22.548,1173447,0
2006-07-10,22.548,22.796,22.379,22.499,967311,0
2006-07-11,22.449,22.626,22.359,22.419,685604,0
2006-07-12,22.489,22.746,22.299,22.538,1303101,0
2006-07-13,22.349,22.686,22.349,22.566,812837,0
2006-07-14,22.349,22.399,21.835,21.982,975787,0
2006-07-17,22.012,22.479,21.992,22.142,848352,0
2006-07-18,22.102,22.22,21.556,21.755,1079713,0
2006-07-19,21.775,22.162,21.685,21.835,900920,0
2006-07-20,21.902,22.032,21.358,21.478,1051763,0
2006-07-21,21.478,21.498,21.161,21.229,771670,0
2006-07-24,21.238,21.547,21.238,21.438,1188480,0
2006-07-25,21.328,21.575,21.298,21.408,1116137,0
2006-07-26,21.625,22.022,21.488,21.805,1552320,0
2006-07-27,21.805,22.022,21.675,21.825,859855,0
2006-07-28,21.785,22.289,21.785,22.22,802242,0
2006-07-31,22.152,22.359,22.022,22.192,671780,0
2006-08-01,22.102,22.479,21.942,22.052,630513,0
2006-08-02,22.052,22.646,22.012,22.528,806985,0
2006-08-03,22.528,22.646,22.192,22.349,960754,0
2006-08-04,22.419,22.746,22.299,22.389,415903,0
2006-08-07,22.239,22.289,21.575,21.795,1618005,0
2006-08-08,21.902,22.576,21.902,22.201,1614070,0
2006-08-09,23.707,24.143,23.3,23.637,2336703,0
2006-08-10,23.588,23.895,23.578,23.727,1241150,0
2006-08-11,23.767,24.193,23.647,24.064,930181,0
2006-08-14,24.361,24.549,24.163,24.212,1150139,0
2006-08-15,24.292,24.668,24.104,24.461,1260926,0
2006-08-16,24.688,25.203,24.658,25.045,933007,0
2006-08-17,24.976,25.273,24.866,25.164,728486,0
2006-08-18,25.203,25.55,25.055,25.372,719607,0
2006-08-21,25.293,25.471,25.045,25.065,865707,0
2006-08-22,25.105,25.53,25.085,25.432,688429,0
2006-08-23,25.343,25.65,24.936,24.936,571790,0
2006-08-24,25.105,25.55,25.105,25.412,600445,0
2006-08-25,25.333,25.451,25.193,25.293,425993,0
2006-08-28,25.273,25.422,25.243,25.303,513874,0
2006-08-29,25.392,25.59,25.203,25.323,616589,0
2006-08-30,25.362,25.69,25.313,25.382,838970,0
2006-08-31,25.432,25.511,25.193,25.412,445768,0
2006-09-01,25.58,25.808,25.471,25.63,465242,0
2006-09-05,25.768,25.818,25.52,25.55,544548,0
2006-09-06,25.372,25.57,25.154,25.481,407427,0
2006-09-07,25.56,25.768,25.382,25.501,797399,0
2006-09-08,25.501,25.887,25.432,25.788,704674,0
2006-09-11,25.59,25.977,25.53,25.778,689236,0
2006-09-12,25.7,26.027,25.62,25.857,646959,0
2006-09-13,25.759,25.857,25.59,25.857,427506,0
2006-09-14,25.917,26.155,25.788,26.125,495814,0
2006-09-15,26.432,26.928,26.254,26.829,1266072,0
2006-09-18,26.721,26.789,26.482,26.511,477551,0
2006-09-19,26.681,26.701,26.462,26.581,447786,0
2006-09-20,26.551,26.809,26.354,26.354,984363,0
2006-09-21,26.204,26.244,25.66,25.987,961157,0
2006-09-22,26.057,26.057,25.57,25.68,509939,0
2006-09-25,25.867,26.184,25.64,25.729,747758,0
2006-09-26,25.65,25.987,25.65,25.7,436687,0
2006-09-27,25.68,25.768,25.333,25.719,550198,0
2006-09-28,25.759,25.907,25.63,25.719,376250,0
2006-09-29,25.828,25.937,25.69,25.937,1263448,0
2006-10-02,26.066,26.125,25.69,25.7,447180,0
2006-10-03,25.709,26.294,25.65,26.066,517003,0
2006-10-04,26.194,26.284,25.867,26.234,391384,0
2006-10-05,26.184,26.442,26.086,26.244,493594,0
2006-10-06,26.334,26.661,26.165,26.621,520332,0
2006-10-09,26.561,26.651,26.304,26.511,423974,0
2006-10-10,26.561,26.561,25.372,25.56,1385636,0
2006-10-11,25.65,25.917,25.57,25.69,1066293,0
2006-10-12,25.867,25.897,25.481,25.69,659976,0
2006-10-13,25.788,26.135,25.67,26.066,717488,0
2006-10-16,26.204,26.404,26.105,26.224,610738,0
2006-10-17,26.324,26.412,26.155,26.174,532138,0
2006-10-18,26.324,26.701,26.174,26.472,891134,0
2006-10-19,26.422,26.432,26.007,26.105,589548,0
2006-10-20,26.105,26.214,25.967,26.165,685301,0
2006-10-23,26.224,26.631,26.115,26.621,808195,0
2006-10-24,26.521,26.681,26.254,26.621,575121,0
2006-10-25,26.621,26.799,26.364,26.731,611847,0
2006-10-26,26.74,26.75,26.364,26.601,489559,0
2006-10-27,26.511,26.571,26.224,26.432,574010,0
2006-10-30,26.462,26.601,26.155,26.314,509233,0
2006-10-31,26.284,26.701,26.284,26.671,618910,0
2006-11-01,26.759,26.888,26.194,26.194,600345,0
2006-11-02,26.066,26.095,25.768,25.967,949452,0
2006-11-03,25.967,26.165,25.847,25.967,554941,0
2006-11-06,25.997,26.105,25.937,26.105,831200,0
2006-11-07,26.105,26.165,25.69,26.017,852287,0
2006-11-08,25.223,25.223,24.094,24.341,2616191,0
2006-11-09,24.302,24.768,24.282,24.341,1928671,0
2006-11-10,24.5,24.728,24.47,24.619,803050,0
2006-11-13,24.549,24.748,24.321,24.49,1076384,0
2006-11-14,24.49,24.876,24.381,24.758,739988,0
2006-11-15,24.639,24.778,24.47,24.559,901325,0
2006-11-16,24.539,25.124,24.529,25.055,1025631,0
2006-11-17,24.807,25.233,24.797,24.946,1232977,0
2006-11-20,24.946,25.105,24.886,24.906,739382,0
2006-11-21,24.966,25.075,24.668,24.768,963276,0
2006-11-22,24.639,24.926,24.539,24.876,1450816,0
2006-11-24,24.748,24.976,24.728,24.847,288064,0
2006-11-27,24.788,24.896,24.668,24.778,1260724,0
2006-11-28,24.807,25.045,24.807,24.916,654729,0
2006-11-29,24.916,25.69,24.856,25.53,1077392,0
2006-11-30,25.481,25.58,25.213,25.441,972558,0
2006-12-01,25.432,25.61,25.055,25.461,1016752,0
2006-12-04,25.62,26.076,25.372,25.778,1153166,0
2006-12-05,25.729,25.847,25.412,25.54,946728,0
2006-12-06,25.57,25.58,25.213,25.372,842803,0
2006-12-07,25.432,25.57,25.124,25.253,775000,0
2006-12-08,25.303,25.471,25.075,25.392,905260,0
2006-12-11,25.441,25.461,25.243,25.402,922613,0
2006-12-12,25.412,25.66,25.392,25.61,1045912,0
2006-12-13,26.501,27.087,25.69,25.828,1430233,0
2006-12-14,25.818,26.304,25.798,26.165,1071237,0
2006-12-15,26.165,26.284,26.066,26.145,826155,0
2006-12-18,26.086,26.165,25.67,25.749,746849,0
2006-12-19,25.6,25.857,25.57,25.719,891033,0
2006-12-20,25.808,25.977,25.768,25.907,823128,0
2006-12-21,25.887,25.997,25.838,25.867,581880,0
2006-12-22,25.788,25.997,25.7,25.778,425790,0
2006-12-26,25.778,26.007,25.778,25.907,351227,0
2006-12-27,25.818,26.017,25.65,25.68,788722,0
2006-12-28,25.67,25.867,25.63,25.818,512260,0
2006-12-29,25.838,25.967,25.719,25.798,637577,0
2007-01-03,25.877,26.472,25.877,26.066,853096,0
2007-01-04,26.066,26.691,26.066,26.591,779338,0
2007-01-05,26.591,26.591,25.917,26.076,846335,0
2007-01-08,26.027,26.304,25.877,26.047,650088,0
2007-01-09,26.115,26.264,25.957,26.105,800022,0
2007-01-10,25.997,26.095,25.937,25.977,778229,0
2007-01-11,25.957,25.957,25.095,25.788,1541322,0
2007-01-12,25.788,25.808,25.65,25.749,1139141,0
2007-01-16,25.808,25.867,25.432,25.56,797500,0
2007-01-17,25.57,25.63,25.432,25.55,841290,0
2007-01-18,25.54,25.61,25.451,25.52,621029,0
2007-01-19,25.66,26.394,25.6,26.284,1345580,0
2007-01-22,26.284,26.404,26.017,26.314,1417217,0
2007-01-23,26.224,26.492,26.174,26.354,874586,0
2007-01-24,26.394,26.412,26.224,26.364,987290,0
2007-01-25,26.374,26.482,26.184,26.364,1020486,0
2007-01-26,26.364,26.472,26.234,26.344,1014028,0
2007-01-29,26.304,26.681,26.264,26.521,810920,0
2007-01-30,26.651,27.136,26.601,26.888,1196250,0
2007-01-31,26.819,27.018,26.611,26.978,796390,0
2007-02-01,26.978,27.463,26.819,27.375,1378170,0
2007-02-02,27.325,27.602,27.215,27.562,692566,0
2007-02-05,27.532,27.532,27.225,27.315,746950,0
2007-02-06,27.463,27.602,27.365,27.602,892546,0
2007-02-07,27.602,27.939,27.492,27.829,812837,0
2007-02-08,27.849,28.038,27.741,27.959,775100,0
2007-02-09,27.999,28.226,27.781,27.919,790235,0
2007-02-12,27.999,28.186,27.859,28.098,754109,0
2007-02-13,28.196,28.246,27.989,28.216,759101,0
2007-02-14,28.166,28.475,28.166,28.276,604218,0
2007-02-15,28.286,28.593,28.276,28.593,669662,0
2007-02-16,28.573,28.782,28.256,28.722,754720,0
2007-02-20,28.792,29.069,28.633,28.93,1214513,0
2007-02-21,28.93,29.079,28.782,29.049,916157,0
2007-02-22,29.059,29.168,28.831,29.019,1162348,0
2007-02-23,29.019,29.019,28.623,28.96,1304110,0
2007-02-26,28.95,29.089,28.156,28.156,1744096,0
2007-02-27,27.919,28.147,27.522,27.819,1639798,0
2007-02-28,26.511,27.879,26.037,26.125,5279906,0
2007-03-01,25.867,26.047,25.362,25.481,4329091,0
2007-03-02,25.372,25.69,25.223,25.491,1556961,0
2007-03-05,25.362,25.62,24.986,25.382,2234607,0
2007-03-06,25.461,25.729,25.313,25.709,1633240,0
2007-03-07,25.57,25.719,25.243,25.243,1721829,0
2007-03-08,25.372,25.491,25.283,25.353,995563,0
2007-03-09,25.392,25.68,25.273,25.65,1189186,0
2007-03-12,25.63,25.828,25.63,25.709,821312,0
2007-03-13,25.55,25.67,25.193,25.233,1015440,0
2007-03-14,25.134,25.283,24.847,25.223,1038042,0
2007-03-15,25.174,25.412,24.936,25.353,1170151,0
2007-03-16,25.412,25.54,25.273,25.293,844417,0
2007-03-19,25.293,25.313,24.986,25.184,853902,0
2007-03-20,25.065,25.154,24.797,25.055,1707704,0
2007-03-21,25.154,25.323,24.936,25.323,985002,0
2007-03-22,25.412,25.58,25.372,25.52,955002,0
2007-03-23,25.382,25.798,25.343,25.759,1389000,0
2007-03-26,26.066,26.601,26.066,26.234,1306532,0
2007-03-27,26.234,26.234,25.917,26.155,1064074,0
2007-03-28,26.076,26.145,25.778,26.017,980831,0
2007-03-29,26.066,26.344,26.027,26.334,1248868,0
2007-03-30,26.472,26.581,26.105,26.194,939767,0
2007-04-02,26.204,26.264,25.927,26.135,1080319,0
2007-04-03,26.254,26.364,26.165,26.224,1161036,0
2007-04-04,26.214,26.274,26.047,26.254,1234995,0
2007-04-05,26.194,26.511,26.194,26.442,609930,0
2007-04-09,26.432,26.501,26.214,26.254,860763,0
2007-04-10,26.294,27.008,26.294,26.888,1420699,0
2007-04-11,26.888,27.018,26.75,26.878,658160,0
2007-04-12,26.868,27.156,26.789,27.008,832252,0
2007-04-13,27.038,27.175,26.789,26.908,671043,0
2007-04-16,27.008,27.185,26.908,27.146,445163,0
2007-04-17,27.175,27.424,27.175,27.365,611847,0
2007-04-18,27.315,27.335,27.028,27.265,1004039,0
2007-04-19,27.205,27.424,26.938,27.067,942100,0
2007-04-20,27.255,27.434,27.185,27.404,926519,0
2007-04-23,27.375,27.473,27.215,27.305,472406,0
2007-04-24,27.305,27.404,27.205,27.305,416811,0
2007-04-25,27.384,27.602,27.185,27.532,491375,0
2007-04-26,27.512,27.662,27.205,27.345,617194,0
2007-04-27,27.305,27.404,27.067,27.205,547831,0
2007-04-30,27.175,27.325,27.028,27.058,755728,0
2007-05-01,27.058,29.892,27.048,29.257,4737477,0
2007-05-02,29.743,31.19,29.495,30.427,6012629,0
2007-05-03,30.347,30.447,29.812,30.447,1915155,0
2007-05-04,30.476,31.101,30.11,30.923,1869141,0
2007-05-07,30.923,31.13,30.615,30.684,1177130,0
2007-05-08,30.664,30.923,30.586,30.734,1183739,0
2007-05-09,30.724,31.24,30.654,31.051,1016046,0
2007-05-10,31.071,31.12,30.526,30.526,846940,0
2007-05-11,30.536,30.913,30.367,30.913,595401,0
2007-05-14,31.567,32.231,30.288,30.546,1033198,0
2007-05-15,30.664,30.774,30.586,30.684,795482,0
2007-05-16,30.734,30.952,30.556,30.923,895069,0
2007-05-17,30.754,31.101,30.654,30.943,1095607,0
2007-05-18,31.11,31.557,31.11,31.378,1141563,0
2007-05-21,31.348,31.467,30.417,30.624,1503175,0
2007-05-22,30.714,30.873,30.466,30.774,1266676,0
2007-05-23,30.783,31.061,30.654,30.744,913331,0
2007-05-24,30.923,31.021,30.615,30.704,1056607,0
2007-05-25,30.724,30.833,30.576,30.624,578954,0
2007-05-29,30.714,30.853,30.496,30.654,634549,0
2007-05-30,30.576,30.644,30.417,30.447,865909,0
2007-05-31,30.556,30.873,30.397,30.586,786300,0
2007-06-01,30.744,31.299,30.744,31.25,1037637,0
2007-06-04,31.22,31.428,31.101,31.25,1248614,0
2007-06-05,31.22,31.447,31.101,31.368,1392094,0
2007-06-06,31.21,31.299,30.803,30.981,1000205,0
2007-06-07,30.981,31.13,30.586,30.913,1321062,0
2007-06-08,30.823,31.18,30.664,31.17,781095,0
2007-06-11,31.071,31.2,30.903,30.952,910305,0
2007-06-12,30.07,30.913,30.01,30.496,945014,0
2007-06-13,30.754,31.11,30.586,31.11,1336801,0
2007-06-14,31.279,31.933,31.27,31.547,1444359,0
2007-06-15,31.914,31.963,31.537,31.646,837456,0
2007-06-18,31.606,31.854,31.338,31.824,684594,0
2007-06-19,31.834,32.062,31.655,32.052,1116715,0
2007-06-20,32.072,32.31,31.765,31.943,1293213,0
2007-06-21,31.983,32.984,31.794,32.587,1518934,0
2007-06-22,32.419,32.518,31.794,31.993,979830,0
2007-06-25,31.923,32.121,31.824,32.012,988298,0
2007-06-26,32.062,32.141,31.804,31.854,1018865,0
2007-06-27,31.715,32.022,31.626,31.973,1239636,0
2007-06-28,31.993,32.875,31.973,32.498,1209376,0
2007-06-29,32.617,32.845,31.993,32.241,1398551,0
2007-07-02,32.409,32.865,32.27,32.775,1681873,0
2007-07-03,32.944,32.944,32.617,32.706,602161,0
2007-07-05,32.716,32.736,32.3,32.498,758350,0
2007-07-06,32.508,32.657,32.32,32.627,622325,0
2007-07-09,32.607,32.835,32.409,32.736,901421,0
2007-07-10,32.677,32.954,32.508,32.627,653806,0
2007-07-11,32.627,32.755,32.428,32.597,787108,0
2007-07-12,32.607,33.053,32.369,33.053,958096,0
2007-07-13,33.053,33.083,32.677,32.746,691860,0
2007-07-16,32.765,33.588,32.765,33.391,1032392,0
2007-07-17,33.271,33.608,33.192,33.331,790968,0
2007-07-18,33.301,33.331,32.538,32.805,1294608,0
2007-07-19,32.845,33.162,32.845,32.914,899609,0
2007-07-20,32.924,32.924,32.33,32.389,989307,0
2007-07-23,32.607,33.281,32.597,32.755,929979,0
2007-07-24,32.667,32.954,32.31,32.32,630685,0
2007-07-25,32.409,32.409,31.655,31.814,1362084,0
2007-07-26,31.447,31.864,30,31.497,1612554,0
2007-07-27,30.615,31.655,30.516,30.536,1053681,0
2007-07-30,29.653,30.813,28.841,30.486,1196083,0
2007-07-31,30.754,30.933,30.04,30.149,1219752,0
2007-08-01,30.1,30.249,29.009,30.08,2085253,0
2007-08-02,32.012,33.044,30.674,31.457,2570438,0
2007-08-03,31.993,32.409,30.873,31.021,2153764,0
2007-08-06,31.11,31.794,31.041,31.745,1386748,0
2007-08-07,31.487,32.369,31.467,31.973,1419841,0
2007-08-08,31.933,32.171,30.02,30.268,2331961,0
2007-08-09,29.515,29.951,28.513,29.326,2676121,0
2007-08-10,30.209,30.961,29.049,30.843,2120078,0
2007-08-13,30.923,32.538,30.813,31.963,2137934,0
2007-08-14,32.092,32.111,31.081,31.24,1054892,0
2007-08-15,31.26,31.655,31.031,31.051,741115,0
2007-08-16,30.674,30.843,29.634,30.249,1662602,0
2007-08-17,30.427,31.001,29.287,29.971,1324088,0
2007-08-20,30.05,30.05,29.237,29.535,885181,0
2007-08-21,29.614,30.219,29.386,29.495,1554843,0
2007-08-22,29.862,30.249,29.683,30.239,1392296,0
2007-08-23,30.506,30.754,30.307,30.704,907277,0
2007-08-24,30.586,30.863,30.407,30.634,879026,0
2007-08-27,30.427,30.764,30.229,30.387,680862,0
2007-08-28,30.219,30.367,29.505,29.545,911616,0
2007-08-29,29.545,29.653,29.009,29.465,2071138,0
2007-08-30,29.376,29.584,29.049,29.267,659270,0
2007-08-31,29.267,29.763,29.237,29.555,650289,0
2007-09-04,28.673,30.387,28.673,30.387,811279,0
2007-09-05,31.101,31.784,30.05,30.367,1335691,0
2007-09-06,30.367,30.724,30.367,30.674,536577,0
2007-09-07,30.11,30.624,29.941,30.219,898701,0
2007-09-10,30.327,30.615,30.09,30.209,731815,0
2007-09-11,30.447,30.486,29.941,30.249,907277,0
2007-09-12,30.209,30.536,30.07,30.278,849765,0
2007-09-13,30.624,31.24,30.556,31.11,1199781,0
2007-09-14,30.952,31.031,30.605,30.833,1053681,0
2007-09-17,30.774,30.971,30.476,30.714,559682,0
2007-09-18,30.734,31.26,30.407,31.19,789226,0
2007-09-19,31.279,31.794,31.27,31.675,1001415,0
2007-09-20,31.587,31.725,31.457,31.457,417718,0
2007-09-21,31.695,31.804,31.13,31.418,690447,0
2007-09-24,31.24,31.596,31.16,31.438,587834,0
2007-09-25,31.348,31.864,31.081,31.447,589145,0
2007-09-26,32.211,32.241,31.071,31.943,589548,0
2007-09-27,31.774,31.943,31.23,31.685,1010699,0
2007-09-28,32.706,32.706,31.874,32.111,1074163,0
2007-10-01,32.022,32.092,31.477,31.655,826357,0
2007-10-02,31.844,32.211,31.646,31.894,532844,0
2007-10-03,31.765,31.993,31.537,31.824,444054,0
2007-10-04,31.834,32.241,31.626,31.675,276663,0
2007-10-05,31.675,31.874,31.517,31.646,401172,0
2007-10-08,31.557,31.655,31.338,31.577,411766,0
2007-10-09,31.695,31.824,31.11,31.22,1209569,0
2007-10-10,31.13,31.338,30.684,30.724,1113312,0
2007-10-11,30.427,30.933,30.159,30.169,778632,0
2007-10-12,30.298,30.684,30.04,30.526,422158,0
2007-10-15,30.437,30.596,30.189,30.288,716479,0
2007-10-16,30.298,30.605,30.219,30.337,797903,0
2007-10-17,30.714,30.714,30.229,30.327,1153571,0
2007-10-18,30.219,30.744,30.219,30.664,942390,0
2007-10-19,30.546,30.615,29.693,29.723,899104,0
2007-10-22,29.604,29.614,29.247,29.564,740897,0
2007-10-23,29.475,29.852,29.376,29.822,578853,0
2007-10-24,29.683,29.842,29.217,29.624,594392,0
2007-10-25,29.822,31.19,29.346,29.802,872972,0
2007-10-26,30.04,30.189,29.545,29.743,839473,0
2007-10-29,29.763,30.159,29.733,29.882,625064,0
2007-10-30,29.882,30.02,29.574,29.793,628596,0
2007-10-31,29.872,30.427,29.852,30.288,887299,0
2007-11-01,29.98,30.11,29.326,29.346,828879,0
2007-11-02,29.297,29.653,29.237,29.584,700603,0
2007-11-05,29.495,29.961,29.267,29.783,883243,0
2007-11-06,29.247,30.288,29.247,29.683,1096966,0
2007-11-07,29.842,29.842,28.533,28.573,1414226,0
2007-11-08,28.445,28.712,28.088,28.563,1125119,0
2007-11-09,28.256,28.772,28.176,28.513,860965,0
2007-11-12,28.326,28.702,28.236,28.256,970783,0
2007-11-13,28.346,28.365,27.81,28.118,784888,0
2007-11-14,28.088,28.346,27.849,27.869,854145,0
2007-11-15,27.721,28.138,27.702,27.829,855159,0
2007-11-16,27.959,28.038,27.325,27.492,1037957,0
2007-11-19,27.265,27.572,27.146,27.185,866801,0
2007-11-20,27.235,27.879,27.165,27.632,1010093,0
2007-11-21,27.434,27.542,27.048,27.048,856730,0
2007-11-23,27.067,27.672,27.048,27.622,287761,0
2007-11-26,27.552,27.741,26.858,26.928,808574,0
2007-11-27,27.018,27.592,27.018,27.532,872759,0
2007-11-28,27.532,28.475,27.454,28.475,1078228,0
2007-11-29,28.355,28.851,28.236,28.851,1326006,0
2007-11-30,29.237,29.237,28.782,29.049,1124594,0
2007-12-03,29.247,29.247,28.355,28.455,908589,0
2007-12-04,28.226,28.762,28.226,28.543,936992,0
2007-12-05,27.751,28.97,27.751,28.573,717185,0
2007-12-06,28.563,28.811,28.405,28.742,567381,0
2007-12-07,28.643,28.96,28.286,28.523,652509,0
2007-12-10,28.663,29.069,28.455,29.069,619430,0
2007-12-11,29.287,29.624,28.95,28.98,1039878,0
2007-12-12,29.525,29.624,28.019,28.365,985775,0
2007-12-13,28.415,28.742,28.138,28.682,704644,0
2007-12-14,28.385,28.851,27.702,27.702,1079873,0
2007-12-17,27.602,27.959,27.454,27.562,781053,0
2007-12-18,27.652,27.692,27.225,27.375,609527,0
2007-12-19,27.434,27.434,26.928,27.077,711838,0
2007-12-20,27.175,27.175,26.661,26.958,799123,0
2007-12-21,27.205,27.414,26.978,27.365,834036,0
2007-12-24,27.375,27.552,27.195,27.345,203168,0
2007-12-26,27.255,27.424,27.235,27.325,375240,0
2007-12-27,27.175,27.225,26.809,26.838,475239,0
2007-12-28,26.731,27.265,26.731,27.215,718790,0
2007-12-31,27.126,27.126,26.671,26.898,481752,0
2008-01-02,26.938,27.106,26.264,26.641,1248011,0
2008-01-03,26.809,26.809,26.364,26.511,893454,0
2008-01-04,26.314,26.412,25.808,25.847,879732,0
2008-01-07,26.086,26.105,25.739,25.967,1178676,0
2008-01-08,26.086,26.462,25.927,26.294,1365624,0
2008-01-09,26.274,27.008,26.264,26.948,1153643,0
2008-01-10,26.769,27.195,26.691,27.116,923263,0
2008-01-11,26.918,27.622,26.819,27.602,928566,0
2008-01-14,27.849,27.849,27.245,27.532,706385,0
2008-01-15,27.502,27.562,27.185,27.295,695745,0
2008-01-16,27.365,27.949,27.058,27.532,1052121,0
2008-01-17,27.562,27.582,27.038,27.048,813441,0
2008-01-18,27.275,27.473,26.194,26.324,1135005,0
2008-01-22,25.243,26.066,23.687,25.719,1488918,0
2008-01-23,25.055,25.61,24.778,25.511,1250853,0
2008-01-24,25.293,26.591,25.293,26.581,1555549,0
2008-01-25,26.878,26.878,25.957,26.135,1161047,0
2008-01-28,26.224,26.364,25.778,26.165,831727,0
2008-01-29,26.125,26.384,25.967,26.165,418747,0
2008-01-30,26.184,26.344,25.63,25.68,812103,0
2008-01-31,25.471,26.037,24.698,25.877,844381,0
2008-02-01,25.887,26.135,25.52,25.778,965597,0
2008-02-04,25.788,25.937,25.69,25.897,756397,0
2008-02-05,25.53,26.344,25.53,26.135,1371020,0
2008-02-06,26.135,26.541,26.027,26.135,910087,0
2008-02-07,25.947,26.155,25.53,26.105,1027548,0
2008-02-08,26.047,26.066,25.243,25.768,788621,0
2008-02-11,25.857,25.927,25.353,25.52,937880,0
2008-02-12,25.749,26.076,25.57,26.047,1419051,0
2008-02-13,26.274,26.591,26.105,26.551,908926,0
2008-02-14,26.948,28.206,26.769,28.176,2481280,0
2008-02-15,28.128,28.246,27.542,27.692,1610438,0
2008-02-19,28.266,28.523,27.829,28.068,1792341,0
2008-02-20,28.058,28.068,27.315,27.959,2823212,0
2008-02-21,28.176,28.176,26.731,27.018,2331795,0
2008-02-22,27.175,27.345,26.759,27.335,955736,0
2008-02-25,27.355,28.009,27.355,27.939,1380817,0
2008-02-26,27.999,28.613,27.829,28.455,2162008,0
2008-02-27,28.276,28.742,27.741,27.899,2030174,0
2008-02-28,27.622,28.058,27.592,27.662,1510901,0
2008-02-29,27.463,27.819,27.215,27.562,2217839,0
2008-03-03,27.502,27.512,27.097,27.255,1632163,0
2008-03-04,27.038,27.81,27.038,27.721,2274949,0
2008-03-05,27.801,28.226,27.552,27.899,2426906,0
2008-03-06,27.81,27.929,27.463,27.542,1485219,0
2008-03-07,27.404,27.592,27.097,27.414,1973671,0
2008-03-10,27.285,27.771,27.235,27.355,1666335,0
2008-03-11,27.819,28.088,27.077,27.622,2373867,0
2008-03-12,27.731,27.751,27.205,27.285,1026842,0
2008-03-13,27.018,27.849,26.769,27.702,1436993,0
2008-03-14,27.702,27.869,26.908,27.315,1335108,0
2008-03-17,28.166,28.166,26.601,27.751,1679048,0
2008-03-18,28.216,28.643,27.81,28.573,1143908,0
2008-03-19,28.653,29.009,28.415,28.415,1545967,0
2008-03-20,28.435,28.533,28.088,28.484,946593,0
2008-03-24,28.623,29.029,28.385,28.851,711361,0
2008-03-25,28.92,29.207,28.692,28.802,867513,0
2008-03-26,28.643,29.019,28.633,28.86,896381,0
2008-03-27,29.129,29.198,28.792,28.841,820405,0
2008-03-28,29.119,29.297,28.94,29.079,964577,0
2008-03-31,28.96,29.119,28.513,29.059,885889,0
2008-04-01,29.207,30.327,29.059,30.249,1192618,0
2008-04-02,30.04,30.307,28.811,29.009,2069620,0
2008-04-03,29.089,29.089,28.475,28.742,1476949,0
2008-04-04,28.762,29.178,28.762,29,478767,0
2008-04-07,29.158,30,29.059,29.763,1339555,0
2008-04-08,29.812,30.189,29.634,29.98,773760,0
2008-04-09,29.852,29.971,29.227,29.356,602480,0
2008-04-10,29.495,29.733,29.346,29.564,704875,0
2008-04-11,29.287,29.763,29.138,29.207,736153,0
2008-04-14,29.138,29.386,28.91,29.069,464446,0
2008-04-15,29.217,29.217,28.643,28.643,700770,0
2008-04-16,28.772,29.376,28.722,29.376,699631,0
2008-04-17,29.505,29.555,29.089,29.247,422637,0
2008-04-18,29.495,29.842,27.829,29.555,640053,0
2008-04-21,29.911,29.911,24.807,28.97,745513,0
2008-04-22,28.782,28.88,28.316,28.425,718897,0
2008-04-23,28.782,29.178,28.425,29.029,827357,0
2008-04-24,29.119,29.119,28.543,28.782,429822,0
2008-04-25,28.553,29.227,28.543,29.227,444947,0
2008-04-28,29.287,29.426,28.663,28.88,761163,0
2008-04-29,29.783,32.409,29.485,30.863,3465124,0
2008-04-30,30.783,31.507,30.367,30.764,1455875,0
2008-05-01,31.001,31.19,29.366,29.594,2328949,0
2008-05-02,29.773,29.802,28.98,29.227,929656,0
2008-05-05,29.039,29.049,28.346,28.692,1084261,0
2008-05-06,28.513,29.277,28.513,29.247,1196115,0
2008-05-07,29.366,29.515,28.166,28.226,578281,0
2008-05-08,27.969,28.156,27.652,27.949,702854,0
2008-05-09,27.791,28.058,27.542,28.029,753276,0
2008-05-12,27.473,28.108,27.473,28.068,484171,0
2008-05-13,28.156,28.336,27.404,27.492,1040773,0
2008-05-14,27.711,28.326,27.492,28.296,1333223,0
2008-05-15,28.118,28.475,28.009,28.306,1013040,0
2008-05-16,28.236,28.336,27.959,28.276,588671,0
2008-05-19,28.166,28.435,28.138,28.276,623939,0
2008-05-20,28.166,28.583,28.166,28.326,636712,0
2008-05-21,28.494,28.494,27.711,27.989,961379,0
2008-05-22,27.979,28.355,27.949,28.306,492066,0
2008-05-23,28.296,28.346,28.019,28.118,408167,0
2008-05-27,28.286,28.435,28.019,28.166,692933,0
2008-05-28,28.246,28.286,27.542,27.889,829453,0
2008-05-29,27.781,28.038,27.612,28.029,606277,0
2008-05-30,28.029,28.395,28.029,28.306,814199,0
2008-06-02,29.217,29.217,27.869,27.929,755812,0
2008-06-03,26.878,28.068,26.878,27.869,1034541,0
2008-06-04,27.612,28.078,27.582,28.009,851996,0
2008-06-05,28.138,28.484,27.791,28.375,810968,0
2008-06-06,28.098,28.762,28.068,28.138,1033253,0
2008-06-09,28.038,28.276,27.404,27.532,784925,0
2008-06-10,27.384,27.502,27.126,27.185,831253,0
2008-06-11,27.008,27.165,26.651,26.701,965893,0
2008-06-12,26.661,27.235,26.661,27.156,793757,0
2008-06-13,27.522,27.532,27.185,27.394,803411,0
2008-06-16,27.275,27.454,27.097,27.315,574587,0
2008-06-17,27.532,27.612,26.958,27.008,866627,0
2008-06-18,26.759,27.126,26.492,26.511,746677,0
2008-06-19,26.452,26.75,26.254,26.651,920985,0
2008-06-20,26.621,26.701,26.274,26.462,972020,0
2008-06-23,26.74,26.74,25.768,26.442,1805016,0
2008-06-24,26.374,26.591,26.184,26.511,652716,0
2008-06-25,26.661,27.502,26.482,27.305,1052858,0
2008-06-26,27.295,27.305,26.731,26.928,934348,0
2008-06-27,26.928,26.968,26.621,26.711,1293727,0
2008-06-30,26.671,27.215,26.651,26.928,626487,0
2008-07-01,26.711,27.058,26.681,26.988,832821,0
2008-07-02,26.918,27.305,26.829,26.928,876895,0
2008-07-03,27.146,27.295,26.898,27.008,426669,0
2008-07-07,27.136,27.215,26.691,26.978,1395265,0
2008-07-08,27.116,27.562,26.988,27.502,1157736,0
2008-07-09,27.483,28.147,27.335,27.819,1002706,0
2008-07-10,27.959,28.286,27.791,28.088,1129653,0
2008-07-11,27.849,28.306,27.622,28.138,995915,0
2008-07-14,28.186,28.653,27.949,28.216,854626,0
2008-07-15,28.108,28.415,27.829,28.216,1143297,0
2008-07-16,28.048,28.425,28.038,28.216,621200,0
2008-07-17,28.306,29.346,28.306,29.257,1473608,0
2008-07-18,29.207,29.753,27.81,29.634,1398650,0
2008-07-21,28.455,29.693,28.455,29.039,1037972,0
2008-07-22,29.257,29.773,29.049,29.634,1342107,0
2008-07-23,29.733,29.911,29.366,29.753,1017631,0
2008-07-24,29.802,29.98,29.366,29.406,1037083,0
2008-07-25,29.525,29.535,29.247,29.426,581539,0
2008-07-28,29.237,29.436,28.99,29.009,651079,0
2008-07-29,29.129,29.207,28.841,28.95,698293,0
2008-07-30,28.95,29.426,28.633,29.009,896942,0
2008-07-31,28.92,29.237,28.653,28.653,1084520,0
2008-08-01,28.643,29.356,28.643,29.148,871480,0
2008-08-04,29.009,29.287,28.87,29.109,684024,0
2008-08-05,29.119,29.564,29.069,29.535,1158526,0
2008-08-06,28.811,29.495,28.633,28.94,1171874,0
2008-08-07,28.702,28.742,27.791,28.118,1348947,0
2008-08-08,28.009,28.623,27.899,28.455,558955,0
2008-08-11,28.573,28.573,28.256,28.365,965765,0
2008-08-12,28.465,28.465,28.058,28.098,704465,0
2008-08-13,28.176,28.266,27.869,28.098,935468,0
2008-08-14,28.445,30.08,27.959,29.247,3665963,0
2008-08-15,29.495,31.101,29.257,30.387,2867726,0
2008-08-18,30.546,30.644,29.842,30.149,1264605,0
2008-08-19,30.05,30.1,29.277,29.376,1187210,0
2008-08-20,29.386,29.386,28.831,29.188,960595,0
2008-08-21,28.851,29.446,28.851,29.346,689490,0
2008-08-22,29.733,30.526,29.406,30.417,1192887,0
2008-08-25,30.536,30.536,29.733,29.892,727663,0
2008-08-26,29.793,30.06,29.475,29.624,898198,0
2008-08-27,29.505,29.663,29.336,29.426,710026,0
2008-08-28,29.564,29.812,29.495,29.812,716235,0
2008-08-29,29.783,30.229,29.743,30.04,1209547,0
2008-09-02,30.634,30.674,30.139,30.268,1298896,0
2008-09-03,30.149,30.654,30.149,30.506,1255821,0
2008-09-04,30.258,30.546,29.822,29.99,992044,0
2008-09-05,29.872,30.08,29.247,29.683,801690,0
2008-09-08,30.169,30.456,29.683,30.05,701890,0
2008-09-09,30.317,30.387,29.436,29.475,972268,0
2008-09-10,29.683,29.822,29,29.198,885125,0
2008-09-11,28.89,29.287,28.752,29.287,1048024,0
2008-09-12,29.227,29.653,28.99,29.545,757076,0
2008-09-15,29.138,29.535,28.663,29.049,780007,0
2008-09-16,27.939,28.543,27.018,28.196,2564559,0
2008-09-17,27.771,28.048,26.422,26.731,2090848,0
2008-09-18,27.048,27.522,26.492,27.345,1985253,0
2008-09-19,28.246,29.019,27.751,28.038,1560480,0
2008-09-22,28.722,29.673,27.672,28.653,1610473,0
2008-09-23,29.089,29.574,28.831,29,1191183,0
2008-09-24,29.109,29.119,28.504,28.87,1066010,0
2008-09-25,29.217,29.237,28.722,28.841,980995,0
2008-09-26,28.563,28.841,28.296,28.543,980247,0
2008-09-29,28.246,28.643,27.067,27.285,977473,0
2008-09-30,27.365,28.296,26.888,28.246,1405090,0
2008-10-01,28.029,29.386,28.029,28.712,1580114,0
2008-10-02,28.613,29.168,27.741,27.849,1299801,0
2008-10-03,28.196,28.236,27.265,27.295,1124599,0
2008-10-06,26.848,27.165,24.876,26.482,1831223,0
2008-10-07,26.482,26.918,25.372,25.372,1225692,0
2008-10-08,24.996,25.847,24.401,24.411,2027059,0
2008-10-09,24.589,24.658,22.836,22.836,1525222,0
2008-10-10,22.062,22.606,19.99,21.041,2671297,0
2008-10-13,21.575,23.033,21.238,23.033,1242524,0
2008-10-14,23.807,23.807,21.745,23.251,1717579,0
2008-10-15,22.983,23.33,21.438,21.517,2035557,0
2008-10-16,21.458,22.082,20.417,22.002,2245762,0
2008-10-17,21.488,23.093,21.358,22.499,2135433,0
2008-10-20,22.309,23.192,22.309,23.063,1633996,0
2008-10-21,22.786,23.677,22.786,23.241,1531431,0
2008-10-22,22.548,23.053,22.229,22.616,2636009,0
2008-10-23,22.616,23.31,21.517,22.616,1735555,0
2008-10-24,21.388,22.746,20.536,21.418,1423703,0
2008-10-27,21.458,22.884,21.041,22.249,1914703,0
2008-10-28,22.736,23.915,21.892,23.915,1498786,0
2008-10-29,24.331,25.857,23.945,24.5,2048566,0
2008-10-30,24.728,25.6,24.451,25.6,1734049,0
2008-10-31,25.709,26.878,25.56,25.937,1334097,0
2008-11-03,25.847,26.711,25.818,26.274,912122,0
2008-11-04,26.651,26.958,25.857,26.264,949901,0
2008-11-05,26.165,26.165,24.5,24.728,1741128,0
2008-11-06,24.183,24.728,23.677,24.351,1680605,0
2008-11-07,24.441,25.075,23.697,24.599,1460779,0
2008-11-10,24.976,25.213,24.212,24.559,628244,0
2008-11-11,24.193,24.421,23.558,23.817,851097,0
2008-11-12,23.39,23.529,22.706,22.776,991145,0
2008-11-13,22.973,23.637,21.864,23.637,1327565,0
2008-11-14,23.31,24.114,23.043,23.4,1373366,0
2008-11-17,23.073,23.667,22.566,22.576,1100935,0
2008-11-18,22.557,23.39,22.329,22.923,1886929,0
2008-11-19,22.865,23.28,21.932,21.942,1291346,0
2008-11-20,21.755,22.279,20.526,20.575,2010015,0
2008-11-21,22.21,22.21,20.01,21.835,1595166,0
2008-11-24,22.092,22.875,21.575,22.686,1399250,0
2008-11-25,23.023,23.4,22.299,22.983,1441319,0
2008-11-26,22.646,23.47,22.162,23.32,916175,0
2008-11-28,23.627,23.777,23.31,23.538,492728,0
2008-12-01,23.123,24.371,22.586,22.586,1138416,0
2008-12-02,22.776,23.36,22.409,23.36,953788,0
2008-12-03,22.913,23.935,22.656,23.915,1600507,0
2008-12-04,23.588,24.034,22.399,22.726,1317758,0
2008-12-05,22.766,23.588,21.962,23.39,1197498,0
2008-12-08,23.807,23.955,23.42,23.757,1115575,0
2008-12-09,23.27,24.054,23.251,23.588,1160419,0
2008-12-10,23.787,24.193,23.667,23.875,1329877,0
2008-12-11,23.617,23.984,23.211,23.41,1317555,0
2008-12-12,22.796,23.757,22.746,23.588,940682,0
2008-12-15,23.627,23.727,23.073,23.4,888383,0
2008-12-16,23.538,24.529,23.538,24.52,1139658,0
2008-12-17,24.341,24.876,23.856,24.461,1025349,0
2008-12-18,24.539,24.788,23.856,24.094,1069051,0
2008-12-19,24.341,24.549,24.084,24.173,1828984,0
2008-12-22,24.252,24.341,23.856,24.212,1036044,0
2008-12-23,24.361,24.421,24.074,24.321,1186056,0
2008-12-24,24.451,24.451,24.084,24.302,292130,0
2008-12-26,24.381,24.411,24.024,24.361,393280,0
2008-12-29,24.331,24.966,23.984,24.896,1210689,0
2008-12-30,25.174,25.7,25.065,25.64,1201931,0
2008-12-31,25.412,26.462,25.412,26.334,901181,0
2009-01-02,26.442,26.462,25.798,26.066,1260748,0
2009-01-05,25.937,26.115,24.807,24.966,1953100,0
2009-01-06,25.134,25.193,24.441,24.619,1663378,0
2009-01-07,24.351,24.936,24.292,24.52,1290073,0
2009-01-08,24.47,24.698,24.143,24.451,1006931,0
2009-01-09,24.451,24.668,23.945,24.391,993268,0
2009-01-12,24.391,24.411,24.034,24.183,829119,0
2009-01-13,24.173,24.421,23.945,24.143,728077,0
2009-01-14,23.817,23.984,23.42,23.807,1300046,0
2009-01-15,23.836,24.47,23.499,24.311,1013610,0
2009-01-16,24.539,24.768,23.994,24.461,1248509,0
2009-01-20,24.461,24.52,23.509,23.647,1270610,0
2009-01-21,23.905,24.114,22.846,23.529,1244981,0
2009-01-22,24.114,25.045,23.757,24.778,2522459,0
2009-01-23,24.232,25.203,24.232,24.956,929006,0
2009-01-26,25.144,26.115,25.124,25.967,1741644,0
2009-01-27,26.145,26.641,25.997,26.561,1649451,0
2009-01-28,26.759,27.146,26.561,27.097,1572867,0
2009-01-29,26.74,26.978,26.621,26.721,1508267,0
2009-01-30,26.779,27.335,26.779,27.038,1654976,0
2009-02-02,26.819,27.325,26.501,26.918,1355725,0
2009-02-03,27.018,27.801,26.868,27.582,1678186,0
2009-02-04,27.632,27.929,27.215,27.375,1296932,0
2009-02-05,27.136,27.721,26.928,27.502,1042118,0
2009-02-06,27.602,28.316,27.502,28.166,1525303,0
2009-02-09,28.176,28.425,27.682,28.316,1400758,0
2009-02-10,28.068,28.336,27.444,27.702,1443657,0
2009-02-11,27.869,28.613,27.642,28.346,1654006,0
2009-02-12,27.999,29.158,27.869,29.158,1773867,0
2009-02-13,29.049,29.168,28.633,28.792,1136874,0
2009-02-17,27.919,28.673,27.077,28.385,1475075,0
2009-02-18,28.523,28.9,27.959,28.673,2240890,0
2009-02-19,29.763,30.774,29.267,29.545,4335972,0
2009-02-20,29.396,29.733,28.96,29.545,2450669,0
2009-02-23,29.713,30.03,28.831,28.841,2388391,0
2009-02-24,29.119,29.98,28.99,29.624,2562237,0
2009-02-25,29.535,30.06,29.049,29.683,1994419,0
2009-02-26,29.783,30,28.019,28.266,2757022,0
2009-02-27,27.919,28.484,27.741,28.019,4016878,0
2009-03-02,27.255,27.255,25.085,25.193,4178039,0
2009-03-03,25.451,25.907,25.213,25.402,2301168,0
2009-03-04,25.61,26.404,25.53,26.264,3109426,0
2009-03-05,25.67,26.452,25.67,26.155,2366286,0
2009-03-06,26.264,26.651,25.59,26.125,1971071,0
2009-03-09,26.115,26.759,25.987,26.174,1251277,0
2009-03-10,26.354,27.572,26.264,27.502,2365437,0
2009-03-11,27.552,27.751,26.988,27.097,1726370,0
2009-03-12,27.008,28.336,26.898,28.108,1776525,0
2009-03-13,27.692,28.504,27.682,28.316,1788395,0
2009-03-16,29.188,29.237,28.375,28.425,1556123,0
2009-03-17,28.385,28.92,27.929,28.92,1248233,0
2009-03-18,28.831,28.94,28.176,28.395,1478149,0
2009-03-19,28.355,28.553,27.483,27.612,1313802,0
2009-03-20,27.632,27.909,27.205,27.315,1338282,0
2009-03-23,27.751,28.246,27.315,28.226,1085087,0
2009-03-24,27.989,29.059,27.492,28.108,1390743,0
2009-03-25,27.939,28.742,27.869,28.455,1435181,0
2009-03-26,28.563,29.545,28.543,29.029,1504014,0
2009-03-27,28.742,29.129,28.445,28.504,1041223,0
2009-03-30,28.355,28.653,28.019,28.583,709401,0
2009-03-31,28.692,32.657,28.583,30.833,9166742,0
2009-04-01,30.239,30.624,29.663,29.99,3228517,0
2009-04-02,30.456,30.644,29.426,29.693,2386358,0
2009-04-03,29.882,29.931,28.99,29.574,1236021,0
2009-04-06,29.307,30.01,29.138,29.515,1338746,0
2009-04-07,29.168,29.475,28.722,28.811,908873,0
2009-04-08,28.821,29.307,28.762,29.119,1014518,0
2009-04-09,29.723,30.367,28.91,29.069,814427,0
2009-04-13,28.92,29.683,28.851,29.426,1034850,0
2009-04-14,29.326,29.535,28.752,29.129,1179155,0
2009-04-15,29,29.406,28.762,29.386,935265,0
2009-04-16,29.475,29.971,29.346,29.812,960768,0
2009-04-17,29.832,30.229,28.95,30.09,934669,0
2009-04-20,29.555,30,29.436,29.505,833849,0
2009-04-21,29.317,31.12,28.97,30.536,3927887,0
2009-04-22,30.239,30.387,29.485,29.822,1319202,0
2009-04-23,29.029,30.684,28.762,30.624,2213268,0
2009-04-24,30.684,31.765,30.496,31.606,2199339,0
2009-04-27,31.715,31.963,30.546,30.664,1734669,0
2009-04-28,30.724,31.11,29.594,30.367,1726353,0
2009-04-29,30.734,31.15,29.832,30.863,1331666,0
2009-04-30,31.685,32.201,29.941,30.664,2317245,0
2009-05-01,30.387,30.754,29.465,29.921,1689961,0
2009-05-04,29.98,30.07,29.287,29.852,1322081,0
2009-05-05,29.743,29.872,29.456,29.763,1517794,0
2009-05-06,30.01,30.01,29,29.436,1593174,0
2009-05-07,29.624,29.753,29.138,29.475,2056107,0
2009-05-08,29.783,30,29.089,29.733,1642542,0
2009-05-11,29.644,29.802,29.188,29.574,977576,0
2009-05-12,29.723,30.09,29.574,29.961,1007546,0
2009-05-13,29.693,30.377,29.555,30.258,1498496,0
2009-05-14,30.239,31.14,30.04,30.664,2124423,0
2009-05-15,30.556,30.556,29.564,29.733,2338844,0
2009-05-18,29.812,31.338,29.733,30.556,2051278,0
2009-05-19,30.596,31.13,30.447,31.041,1347188,0
2009-05-20,31.19,31.348,30.664,30.754,1203248,0
2009-05-21,30.516,30.674,29.495,29.584,1538838,0
2009-05-22,29.584,29.931,29.376,29.673,1314263,0
2009-05-26,29.535,29.902,29.247,29.793,1715415,0
2009-05-27,29.832,30.327,29.653,29.802,1975863,0
2009-05-28,29.98,30.278,29.515,29.663,1309890,0
2009-05-29,29.783,30.07,29.456,29.98,3510520,0
2009-06-01,30.317,30.476,30.01,30.288,1413432,0
2009-06-02,30.337,30.863,30.249,30.387,1620387,0
2009-06-03,30.229,30.377,29.862,30.09,1085067,0
2009-06-04,30.189,30.526,29.961,30.347,1217092,0
2009-06-05,30.417,30.506,29.862,30.169,1169022,0
2009-06-08,29.941,30.229,29.783,29.842,1296518,0
2009-06-09,29.971,30.11,29.584,29.733,1051149,0
2009-06-10,29.247,30.11,28.9,29.515,1089007,0
2009-06-11,29.495,29.98,29.485,29.584,1258781,0
2009-06-12,29.505,29.743,29.089,29.644,837855,0
2009-06-15,29.336,29.336,28.782,28.92,1124226,0
2009-06-16,28.89,29.257,28.475,28.583,1116696,0
2009-06-17,27.81,30.407,27.81,30,3488872,0
2009-06-18,29.99,32.042,29.931,31.616,3633367,0
2009-06-19,31.894,32.171,31.001,31.318,2630053,0
2009-06-22,30.971,31.507,30.714,31.27,1746678,0
2009-06-23,31.12,31.874,31.091,31.695,2117318,0
2009-06-24,31.844,32.815,31.2,31.735,1476352,0
2009-06-25,31.765,33.251,31.646,33.102,2057242,0
2009-06-26,33.152,33.152,32.498,33.092,2129149,0
2009-06-29,33.172,33.668,32.894,33.578,1413880,0
2009-06-30,33.598,33.598,33.053,33.391,1263558,0
2009-07-01,32.954,33.945,32.885,33.618,1409310,0
2009-07-02,33.261,33.381,32.687,32.885,1500421,0
2009-07-06,32.785,33.538,32.785,33.449,1381110,0
2009-07-07,33.449,33.698,33.331,33.41,1153159,0
2009-07-08,33.628,33.747,33.361,33.459,1176029,0
2009-07-09,33.449,33.668,32.934,33.073,1789550,0
2009-07-10,33.034,33.291,32.32,32.765,1573428,0
2009-07-13,32.736,33.221,32.607,33.221,1211295,0
2009-07-14,32.706,33.341,32.617,33.202,1229369,0
2009-07-15,33.509,33.945,33.053,33.202,1401413,0
2009-07-16,33.202,33.202,32.607,33.004,1770424,0
2009-07-17,32.954,33.429,32.587,32.944,1288898,0
2009-07-20,32.974,33.044,32.32,32.706,1040763,0
2009-07-21,32.944,33.271,32.508,33.231,1274563,0
2009-07-22,33.024,33.598,32.875,33.152,1050200,0
2009-07-23,33.202,34.103,33.182,33.885,1259661,0
2009-07-24,33.786,34.272,33.786,34.192,618762,0
2009-07-27,34.262,34.679,33.658,34.609,1283924,0
2009-07-28,34.5,34.669,33.945,34.342,1316769,0
2009-07-29,34.183,35.135,33.449,34.441,2331479,0
2009-07-30,34.768,35.036,34.47,34.629,1018101,0
2009-07-31,34.619,35.016,34.392,34.421,888791,0
2009-08-03,34.282,34.619,33.529,34.599,851242,0
2009-08-04,34.926,35.036,34.202,34.896,1504415,0
2009-08-05,34.976,34.976,34.035,34.272,857871,0
2009-08-06,34.352,34.431,33.738,33.836,1018121,0
2009-08-07,33.856,34.342,33.806,34.153,563678,0
2009-08-10,34.025,34.292,33.708,34.005,653715,0
2009-08-11,34.005,34.738,33.728,34.579,1065779,0
2009-08-12,34.46,34.788,34.252,34.322,862956,0
2009-08-13,34.322,34.431,34.035,34.143,810664,0
2009-08-14,34.322,34.332,33.628,34.065,802309,0
2009-08-17,33.965,34.302,33.806,34.212,1105121,0
2009-08-18,34.192,34.559,34.015,34.302,647114,0
2009-08-19,34.262,34.778,34.262,34.748,764275,0
2009-08-20,34.798,34.986,34.382,34.896,753054,0
2009-08-21,34.866,35.323,34.798,34.926,722471,0
2009-08-24,35.085,35.243,34.798,34.886,928294,0
2009-08-25,34.956,35.173,34.778,34.788,1201303,0
2009-08-26,34.788,34.866,34.539,34.768,757430,0
2009-08-27,34.768,34.807,34.232,34.709,1064273,0
2009-08-28,34.798,35.085,34.51,35.036,905333,0
2009-08-31,35.193,35.193,34.679,34.976,757997,0
2009-09-01,35.095,35.343,34.539,34.629,997807,0
2009-09-02,34.609,34.798,34.232,34.262,993312,0
2009-09-03,34.332,34.332,34.005,34.163,502318,0
2009-09-04,34.282,34.589,34.035,34.5,905043,0
2009-09-08,34.669,34.669,34.272,34.49,937595,0
2009-09-09,34.559,35.957,34.322,35.857,1765301,0
2009-09-10,35.818,36.017,35.432,35.977,910641,0
2009-09-11,36.195,36.195,35.808,36.106,582615,0
2009-09-14,36.056,36.145,35.887,35.907,488891,0
2009-09-15,35.927,35.927,35.075,35.273,1096954,0
2009-09-16,35.442,35.51,34.689,35.5,1027380,0
2009-09-17,35.432,35.818,35.353,35.739,1183365,0
2009-09-18,35.828,36.651,35.789,36.482,1577672,0
2009-09-21,36.007,36.453,35.769,36.106,860688,0
2009-09-22,36.284,36.393,35.422,35.53,809930,0
2009-09-23,35.452,35.828,35.115,35.62,1433257,0
2009-09-24,35.719,35.838,35.472,35.71,681064,0
2009-09-25,35.65,36.175,35.57,35.66,753172,0
2009-09-28,35.799,36.621,35.64,36.542,713280,0
2009-09-29,36.047,36.869,35.7,36.671,775017,0
2009-09-30,36.641,36.71,35.838,36.314,856791,0
2009-10-01,36.324,36.502,35.273,35.343,840997,0
2009-10-02,35.095,35.462,34.549,35.363,1137605,0
2009-10-05,35.333,36.364,35.065,36.344,1169243,0
2009-10-06,36.423,36.581,36.096,36.165,719350,0
2009-10-07,36.037,36.393,35.719,36.393,601168,0
2009-10-08,36.601,36.819,36.492,36.671,795325,0
2009-10-09,36.691,36.889,36.532,36.789,620982,0
2009-10-12,36.809,37.573,36.75,37.503,743386,0
2009-10-13,37.414,37.721,37.136,37.236,836722,0
2009-10-14,37.433,37.692,37.206,37.533,1087870,0
2009-10-15,37.483,37.662,37.067,37.612,1333116,0
2009-10-16,37.701,38.137,37.146,37.345,1743775,0
2009-10-19,37.136,37.355,36.126,36.443,2490134,0
2009-10-20,36.472,36.879,36.334,36.462,1472391,0
2009-10-21,36.482,36.631,36.047,36.056,700601,0
2009-10-22,34.807,36.155,34.807,35.867,965407,0
2009-10-23,35.887,35.947,35.243,35.491,794556,0
2009-10-26,35.57,35.838,34.411,34.49,1567517,0
2009-10-27,34.48,34.539,34.113,34.163,1845291,0
2009-10-28,33.945,34.262,33.618,33.638,1633154,0
2009-10-29,33.766,34.372,33.578,34.292,1387440,0
2009-10-30,34.212,34.827,34.094,34.113,1297086,0
2009-11-02,34.025,35.154,33.965,34.996,1594400,0
2009-11-03,34.936,35.154,34.659,35.026,1141852,0
2009-11-04,34.48,35.026,33.796,34.699,1913798,0
2009-11-05,34.996,35.075,34.173,34.519,1989865,0
2009-11-06,34.441,35.173,34.113,35.056,1131719,0
2009-11-09,35.135,35.828,35.065,35.828,916702,0
2009-11-10,35.62,35.799,35.452,35.56,693896,0
2009-11-11,35.67,36.383,35.65,35.927,844241,0
2009-11-12,35.997,36.096,35.52,35.57,558301,0
2009-11-13,35.57,35.818,35.491,35.64,889855,0
2009-11-16,35.749,36.522,35.749,36.076,979905,0
2009-11-17,35.957,36.037,35.53,35.65,878986,0
2009-11-18,35.67,35.67,35.263,35.55,494786,0
2009-11-19,35.491,35.491,34.876,35.213,537856,0
2009-11-20,35.085,35.183,34.768,34.836,958334,0
2009-11-23,34.916,35.59,34.856,35.233,762302,0
2009-11-24,35.749,36.829,35.233,36.72,1912595,0
2009-11-25,36.889,37.543,36.74,37.473,1062267,0
2009-11-27,36.948,36.998,36.502,36.631,479167,0
2009-11-30,37.692,37.692,36.74,36.76,1525199,0
2009-12-01,37.126,37.463,36.76,37.216,886377,0
2009-12-02,36.819,37.91,36.462,37.345,1232307,0
2009-12-03,36.701,38.009,36.482,36.958,1143667,0
2009-12-04,37.285,37.632,37.077,37.563,1248999,0
2009-12-07,37.662,37.989,37.463,37.593,1028717,0
2009-12-08,37.453,37.662,37.226,37.433,618706,0
2009-12-09,37.295,37.543,37.116,37.315,882201,0
2009-12-10,37.652,38.217,37.424,37.94,1012263,0
2009-12-11,37.692,38.107,37.563,37.94,861191,0
2009-12-14,38.028,38.444,37.87,38.306,827935,0
2009-12-15,38.257,38.316,37.76,38.019,1094923,0
2009-12-16,38.147,38.277,37.86,37.91,949578,0
2009-12-17,37.82,37.94,37.364,37.593,725721,0
2009-12-18,37.493,38.009,37.453,37.751,1141703,0
2009-12-21,38.058,38.444,37.989,38.375,712358,0
2009-12-22,38.355,38.831,38.355,38.682,593842,0
2009-12-23,39.108,39.555,39.058,39.445,967566,0
2009-12-24,39.525,39.605,39.356,39.555,252097,0
2009-12-28,39.515,39.782,39.425,39.762,609162,0
2009-12-29,39.802,39.812,39.495,39.545,942752,0
2009-12-30,39.375,39.535,39.338,39.465,531000,0
2009-12-31,39.535,39.892,39.188,39.258,690787,0
2010-01-04,39.347,40.099,39.347,39.932,864066,0
2010-01-05,39.862,39.862,39.198,39.535,588622,0
2010-01-06,39.585,39.665,39.425,39.665,810418,0
2010-01-07,39.792,39.792,39.168,39.347,722935,0
2010-01-08,39.098,39.188,38.692,39.058,708412,0
2010-01-11,39.138,39.645,38.801,39.415,521859,0
2010-01-12,39.308,39.535,39.078,39.366,664177,0
2010-01-13,39.545,40.626,39.515,40.526,1409008,0
2010-01-14,40.486,40.913,40.279,40.734,824480,0
2010-01-15,40.853,40.863,40.416,40.536,784231,0
2010-01-19,40.566,42.122,40.566,41.457,1656901,0
2010-01-20,41.28,41.755,40.753,41.17,691280,0
2010-01-21,41.061,41.061,40.03,40.049,1342114,0
2010-01-22,39.665,39.772,39.098,39.158,1419601,0
2010-01-25,39.268,39.425,38.861,39.039,991666,0
2010-01-26,38.901,38.901,38.604,38.653,769472,0
2010-01-27,38.534,38.653,38.267,38.514,817941,0
2010-01-28,38.663,38.712,37.969,38.028,965536,0
2010-01-29,38.127,38.524,37.84,38.028,1099283,0
2010-02-01,38.127,38.365,37.682,38.058,1358783,0
2010-02-02,38.227,39.238,37.88,39.158,1661452,0
2010-02-03,38.981,39.198,38.127,39.01,1610120,0
2010-02-04,38.781,39.039,37.82,37.85,1112853,0
2010-02-05,37.76,37.959,37.087,37.85,1485572,0
2010-02-08,37.85,37.85,37.315,37.355,849342,0
2010-02-09,37.612,38.038,37.394,37.76,867885,0
2010-02-10,37.652,37.731,37.067,37.404,519990,0
2010-02-11,37.305,37.76,37.077,37.662,771894,0
2010-02-12,37.443,37.77,36.928,37.741,704793,0
2010-02-16,38.147,38.306,37.731,38.257,602768,0
2010-02-17,38.326,38.514,38.237,38.247,961900,0
2010-02-18,38.237,38.644,38.167,38.554,769043,0
2010-02-19,38.414,38.921,38.385,38.761,925587,0
2010-02-22,38.961,39.019,38.454,39.01,792441,0
2010-02-23,39.048,39.435,38.544,38.634,1500695,0
2010-02-24,38.821,39.328,38.731,39.258,1465206,0
2010-02-25,38.951,39.465,37.275,39.347,2271358,0
2010-02-26,39.338,39.565,39.128,39.435,1188424,0
2010-03-01,39.555,39.872,39.505,39.762,1518478,0
2010-03-02,39.762,40.069,39.525,39.722,1081935,0
2010-03-03,39.712,39.812,39.415,39.585,964905,0
2010-03-04,39.555,39.684,39.258,39.505,1208456,0
2010-03-05,39.665,40.249,39.475,40.199,1038742,0
2010-03-08,40.149,40.149,39.595,39.645,1710335,0
2010-03-09,39.545,40.149,39.108,39.822,1340972,0
2010-03-10,39.702,40.338,39.674,40.219,1180655,0
2010-03-11,40.119,40.674,40.02,40.616,1433247,0
2010-03-12,40.773,41.071,40.416,41.001,1809713,0
2010-03-15,40.893,40.893,39.415,39.922,4332990,0
2010-03-16,40.209,40.576,39.188,40.289,2189225,0
2010-03-17,40.139,40.456,39.972,40.269,1642667,0
2010-03-18,40.299,40.606,40.079,40.416,1330568,0
2010-03-19,40.466,40.973,39.872,40.059,1436471,0
2010-03-22,39.952,40.406,39.892,40.309,1047652,0
2010-03-23,40.516,41.14,40.426,41.031,1149783,0
2010-03-24,40.863,41.13,40.674,41.071,1242427,0
2010-03-25,41.348,41.388,40.983,41.011,1297496,0
2010-03-26,41.22,41.23,40.744,40.943,1200624,0
2010-03-29,40.943,41.547,40.893,41.457,1643824,0
2010-03-30,41.467,41.864,41.24,41.775,1183557,0
2010-03-31,41.695,41.715,41.31,41.398,968572,0
2010-04-01,41.627,42.062,41.627,42.022,1059787,0
2010-04-05,42.072,42.072,41.824,41.904,722718,0
2010-04-06,41.735,41.755,41.467,41.577,1130527,0
2010-04-07,41.527,41.665,41.378,41.607,1212055,0
2010-04-08,41.537,41.814,41.3,41.765,1191799,0
2010-04-09,41.725,42.171,41.627,41.934,652846,0
2010-04-12,41.854,42.042,41.824,41.964,824817,0
2010-04-13,41.973,42.092,41.745,42.062,826865,0
2010-04-14,42.122,42.122,41.557,41.924,1026266,0
2010-04-15,41.814,42.012,41.617,42.002,913969,0
2010-04-16,42.359,42.359,41.804,42.171,1302405,0
2010-04-19,42.022,42.29,41.944,42.251,1056858,0
2010-04-20,42.399,43.043,42.161,42.944,990834,0
2010-04-21,42.993,42.993,42.548,42.796,1392449,0
2010-04-22,42.636,42.636,41.705,42.379,1370606,0
2010-04-23,42.281,42.855,41.982,42.766,1368669,0
2010-04-26,42.528,43.173,42.528,42.716,0,0
2010-04-27,42.617,42.875,41.655,41.705,1332939,0
2010-04-28,42.568,42.726,42.161,42.349,1415861,0
2010-04-29,42.548,42.963,42.241,42.489,1135234,0
2010-04-30,42.588,42.816,42.409,42.439,1014692,0
2010-05-03,42.518,43.183,42.399,43.043,1069819,0
2010-05-04,42.588,43.173,42.498,42.617,1814094,0
2010-05-05,42.399,43.271,42.379,43.202,1381043,0
2010-05-06,43.023,43.37,40.387,41.992,1755157,0
2010-05-07,42.319,43.083,40.953,41.617,3615746,0
2010-05-10,43.29,43.29,40.883,41.2,3395971,0
2010-05-11,41.15,42.935,41.15,42.776,2942235,0
2010-05-12,42.915,43.083,42.251,42.993,1813803,0
2010-05-13,43.053,43.817,42.696,43.34,1508384,0
2010-05-14,43.212,43.252,42.112,42.369,1511748,0
2010-05-17,42.518,42.726,41.655,42.201,1210608,0
2010-05-18,42.379,42.806,41.973,42.052,1583233,0
2010-05-19,42.905,43.747,42.022,43.34,3009861,0
2010-05-20,42.836,43.608,42.399,42.963,3044650,0
2010-05-21,42.558,42.646,41.884,42.489,2369253,0
2010-05-24,42.271,43.023,41.914,42.231,1467684,0
2010-05-25,41.577,42.211,40.903,42.191,1478025,0
2010-05-26,42.796,43.757,42.409,43.143,2197658,0
2010-05-27,43.667,43.945,43.46,43.807,1405241,0
2010-05-28,43.747,44.401,43.727,43.767,1330741,0
2010-06-01,43.4,43.667,42.726,42.746,1248302,0
2010-06-02,42.409,44.044,42.409,44.034,1134765,0
2010-06-03,44.034,44.57,43.887,44.541,901507,0
2010-06-04,44.054,44.124,43.113,43.31,1570958,0
2010-06-07,43.41,43.549,42.429,42.498,1318803,0
2010-06-08,42.498,42.518,41.438,41.894,2371460,0
2010-06-09,42.29,42.399,41.467,41.645,1739329,0
2010-06-10,42.241,42.925,41.814,42.349,1654093,0
2010-06-11,41.804,42.359,40.983,42.29,1660028,0
2010-06-14,42.479,42.766,41.725,42.319,1919266,0
2010-06-15,42.627,43.737,42.29,43.737,1321771,0
2010-06-16,43.33,43.777,43.33,43.549,917945,0
2010-06-17,43.618,43.887,43.261,43.867,816823,0
2010-06-18,43.867,43.867,43.34,43.618,1746920,0
2010-06-21,43.984,44.074,42.419,42.646,1820651,0
2010-06-22,42.726,43.35,42.608,42.796,1144506,0
2010-06-23,42.538,42.676,41.992,42.339,1373041,0
2010-06-24,42.201,42.578,42.082,42.191,742964,0
2010-06-25,42.191,42.508,41.735,42.211,1560819,0
2010-06-28,42.221,42.3,41.557,41.735,1274616,0
2010-06-29,41.24,41.447,40.665,40.863,1650498,0
2010-06-30,40.783,40.991,40.139,40.209,1845220,0
2010-07-01,40.099,40.396,39.218,40.289,2158828,0
2010-07-02,40.436,40.873,39.992,40.229,982303,0
2010-07-06,40.576,41.398,40.436,41.011,1909909,0
2010-07-07,41.11,41.637,40.586,41.637,1344839,0
2010-07-08,41.884,42.112,41.338,42.082,1519102,0
2010-07-09,42.082,42.309,41.834,42.201,965121,0
2010-07-12,42.281,42.319,41.944,42.201,639639,0
2010-07-13,42.528,42.954,42.498,42.846,863117,0
2010-07-14,42.855,43.5,42.716,43.5,1291532,0
2010-07-15,43.549,43.687,43.113,43.41,1076062,0
2010-07-16,43.5,43.777,42.3,42.459,1154587,0
2010-07-19,42.686,43.44,42.558,43.183,1943852,0
2010-07-20,42.796,43.023,42.528,43.023,900189,0
2010-07-21,43.003,43.53,42.746,43.053,1112011,0
2010-07-22,43.42,44.024,42.983,43.153,872706,0
2010-07-23,42.776,42.776,40.129,41.27,5050689,0
2010-07-26,41.13,41.824,41.011,41.735,1108894,0
2010-07-27,41.992,42.062,40.963,41.021,1394192,0
2010-07-28,41.001,41.12,39.992,40.011,1890194,0
2010-07-29,40.239,40.526,39.068,39.505,2326184,0
2010-07-30,39.366,40.328,38.991,40.139,1854726,0
2010-08-02,40.476,40.823,40.209,40.724,1191097,0
2010-08-03,40.724,40.953,40.416,40.496,1538285,0
2010-08-04,39.992,41.051,39.992,40.963,972158,0
2010-08-05,40.626,41.25,40.179,40.991,1383310,0
2010-08-06,40.991,41.11,40.556,40.853,1013633,0
2010-08-09,41.338,41.627,40.913,41.318,598706,0
2010-08-10,41.061,41.705,40.753,41.338,936487,0
2010-08-11,40.903,41.14,40.694,40.843,1291569,0
2010-08-12,40.416,41.358,40.416,41.16,1187740,0
2010-08-13,41.031,41.597,40.923,41.358,916804,0
2010-08-16,41.11,42.092,41.051,42.052,1392825,0
2010-08-17,42.389,42.993,42.042,42.598,1013604,0
2010-08-18,42.518,42.666,42.112,42.598,905633,0
2010-08-19,42.329,42.498,41.725,41.944,1064415,0
2010-08-20,41.944,42.319,41.775,41.814,1088080,0
2010-08-23,42.082,42.439,41.954,41.992,574502,0
2010-08-24,41.745,41.982,41.378,41.854,1135874,0
2010-08-25,41.775,42.359,41.627,42.201,1331741,0
2010-08-26,42.469,42.686,42.221,42.578,1197086,0
2010-08-27,42.746,43.38,42.459,43.36,1195129,0
2010-08-30,43.242,43.5,42.865,42.865,1019910,0
2010-08-31,42.608,42.925,42.469,42.686,1395565,0
2010-09-01,43.033,43.896,42.676,43.757,1289518,0
2010-09-02,43.757,44.461,43.43,44.451,1035329,0
2010-09-03,44.599,44.728,43.915,44.214,1002608,0
2010-09-07,43.143,44.698,43.143,44.361,947164,0
2010-09-08,44.471,44.698,44.252,44.371,672690,0
2010-09-09,44.708,44.748,44.361,44.521,718472,0
2010-09-10,43.559,43.559,42.191,42.696,5248944,0
2010-09-13,42.865,43.32,42.062,42.319,2646741,0
2010-09-14,42.339,42.538,41.944,42.112,1770395,0
2010-09-15,41.964,42.588,41.964,42.498,894719,0
2010-09-16,42.498,42.855,42.171,42.776,1182632,0
2010-09-17,43.281,43.47,42.846,42.905,1520283,0
2010-09-20,43.093,43.637,43.083,43.54,795150,0
2010-09-21,43.677,43.677,43.163,43.46,1269038,0
2010-09-22,43.45,43.687,43.281,43.569,947288,0
2010-09-23,43.37,43.964,43.133,43.34,922920,0
2010-09-24,43.737,44.599,43.697,44.272,1928308,0
2010-09-27,44.114,44.184,43.46,43.49,993025,0
2010-09-28,43.49,43.49,42.776,43.36,1170704,0
2010-09-29,43.232,43.35,42.3,42.309,2193061,0
2010-09-30,42.29,42.518,41.824,41.934,2046735,0
2010-10-01,42.3,43.559,41.795,42.983,4346648,0
2010-10-04,43.35,43.906,42.538,42.756,1901804,0
2010-10-05,43.043,44.024,42.983,43.877,1388684,0
2010-10-06,43.915,43.935,43.717,43.857,910692,0
2010-10-07,43.954,44.174,43.687,44.024,862265,0
2010-10-08,44.134,44.668,43.867,44.638,962941,0
2010-10-11,44.58,44.897,44.341,44.738,827684,0
2010-10-12,45.195,45.719,44.897,45.699,1924429,0
2010-10-13,45.769,45.987,45.61,45.937,1266691,0
2010-10-14,45.789,46.8,45.729,46.671,1968629,0
2010-10-15,46.71,47.047,46.473,46.938,1475858,0
2010-10-18,46.473,47.107,45.729,47.038,2782941,0
2010-10-19,46.542,46.899,45.937,46.483,2120252,0
2010-10-20,46.512,47.077,46.443,46.78,1078877,0
2010-10-21,46.968,47.038,46.343,46.691,998430,0
2010-10-22,46.681,46.681,46.146,46.343,735576,0
2010-10-25,46.661,46.978,46.363,46.572,548861,0
2010-10-26,46.373,46.453,46.106,46.176,692190,0
2010-10-27,45.957,46.284,45.61,46.185,747924,0
2010-10-28,46.423,46.611,45.789,45.947,619501,0
2010-10-29,45.937,46.274,45.719,46.235,482164,0
2010-11-01,46.433,46.829,45.878,46.225,682911,0
2010-11-02,48.623,50.744,47.602,48.663,4422080,0
2010-11-03,48.663,48.703,47.712,48.177,2350230,0
2010-11-04,49.109,50.695,48.811,49.911,2409477,0
2010-11-05,50.804,51.537,50.447,50.784,2095088,0
2010-11-08,50.437,51.041,50.328,50.854,934358,0
2010-11-09,51.022,51.547,51.012,51.488,1428631,0
2010-11-10,51.239,51.269,50.12,51.012,1296261,0
2010-11-11,48.861,50.834,48.772,50.527,7939802,0
2010-11-12,50.527,51.735,49.724,49.961,2396175,0
2010-11-15,50.17,50.625,49.823,50.338,1215839,0
2010-11-16,49.951,50.397,48.861,49.158,1619942,0
2010-11-17,49.227,49.783,49.129,49.247,826765,0
2010-11-18,49.594,50.09,49.515,50.09,1117772,0
2010-11-19,49.941,50.199,49.724,49.803,1083968,0
2010-11-22,49.664,49.823,49.217,49.495,1411692,0
2010-11-23,49.119,49.247,48.851,48.95,954679,0
2010-11-24,49.257,49.426,49.02,49.05,935278,0
2010-11-26,48.763,48.881,48.416,48.743,399014,0
2010-11-29,48.316,48.653,47.86,48.534,1277866,0
2010-11-30,48.108,48.623,48.009,48.306,1467679,0
2010-12-01,48.841,49.357,48.743,49.337,1325565,0
2010-12-02,49.247,49.357,48.841,48.96,970024,0
2010-12-03,48.743,49.148,48.743,49.109,1145474,0
2010-12-06,49.574,50.902,49.574,49.911,2977932,0
2010-12-07,50.08,50.555,49.158,49.317,1075472,0
2010-12-08,49.525,49.525,48.663,48.96,899559,0
2010-12-09,49.129,49.129,48.246,48.386,1238721,0
2010-12-10,48.376,49.07,47.771,48.96,1560121,0
2010-12-13,49.06,49.06,48.147,48.227,928907,0
2010-12-14,48.356,49.307,48.127,49.307,1443851,0
2010-12-15,49.119,51.002,48.91,50.675,2463203,0
2010-12-16,50.834,51.141,50.467,51.061,1425076,0
2010-12-17,51.002,51.161,50.784,51.151,1547519,0
2010-12-20,51.259,51.289,50.695,51.161,1065294,0
2010-12-21,51.269,51.388,50.922,50.952,809251,0
2010-12-22,51.051,51.181,50.507,50.565,1409379,0
2010-12-23,50.625,51.339,50.258,51.21,605740,0
2010-12-27,51.141,51.537,50.714,51.418,521403,0
2010-12-28,51.329,51.527,51.022,51.181,586256,0
2010-12-29,51.21,51.249,50.854,51.002,389195,0
2010-12-30,51.002,51.131,50.705,50.873,359071,0
2010-12-31,50.754,51.319,50.635,51.191,697518,0
2011-01-03,51.269,51.468,50.863,51.032,1311720,0
2011-01-04,51.21,51.23,50.487,50.555,1259856,0
2011-01-05,50.585,50.585,50.021,50.14,1708892,0
2011-01-06,50.15,51.408,50.14,51.349,1443143,0
2011-01-07,51.408,52.152,51.319,52.152,1180516,0
2011-01-10,51.835,52.984,51.448,52.975,1949091,0
2011-01-11,53.093,53.272,52.261,52.29,1150947,0
2011-01-12,52.776,52.776,51.398,51.616,1285194,0
2011-01-13,51.656,51.924,51.259,51.845,1119173,0
2011-01-14,51.676,51.735,50.932,51.408,1085907,0
2011-01-18,51.557,53.113,51.408,52.915,1789826,0
2011-01-19,52.826,52.965,51.705,51.973,1057869,0
2011-01-20,51.845,52.409,51.775,52.399,1765841,0
2011-01-21,52.836,53.807,52.608,53.609,2441776,0
2011-01-24,53.678,54.263,53.499,54.074,1412900,0
2011-01-25,53.906,54.074,53.302,54.074,1322864,0
2011-01-26,54.263,55.571,54.054,55.393,2712486,0
2011-01-27,55.353,55.59,54.064,54.243,1649561,0
2011-01-28,54.362,54.51,52.984,53.063,1072866,0
2011-01-31,53.242,54.044,53.113,54.035,1581605,0
2011-02-01,54.312,55.056,54.243,54.481,1650031,0
2011-02-02,54.342,54.956,54.213,54.441,1113576,0
2011-02-03,54.282,55.363,53.559,55.293,1575130,0
2011-02-04,55.224,55.253,54.54,54.926,1277223,0
2011-02-07,54.936,55.799,54.936,55.283,638747,0
2011-02-08,55.244,55.343,54.649,54.729,805219,0
2011-02-09,54.857,55.353,54.441,55.323,827131,0
2011-02-10,54.986,55.977,54.55,55.957,1183535,0
2011-02-11,55.7,57.008,55.571,56.651,1336749,0
2011-02-14,56.581,56.731,55.501,56.195,1641986,0
2011-02-15,56.007,56.869,55.471,55.987,1331174,0
2011-02-16,56.294,57.008,55.64,55.947,1616997,0
2011-02-17,55.967,56.017,55.263,55.471,1590643,0
2011-02-18,55.58,55.6,55.164,55.253,1745827,0
2011-02-22,55.016,55.046,54.153,54.411,1659865,0
2011-02-23,54.481,54.847,54.054,54.451,1995378,0
2011-02-24,54.312,54.798,53.856,54.639,1869327,0
2011-02-25,54.778,55.501,54.441,55.154,1180152,0
2011-02-28,55.363,55.6,55.026,55.491,1384054,0
2011-03-01,55.62,55.917,54.996,55.006,952737,0
2011-03-02,54.996,55.214,54.461,55.154,1217499,0
2011-03-03,55.521,56.83,55.353,56.581,1228548,0
2011-03-04,56.532,56.771,55.828,56.284,754793,0
2011-03-07,56.354,56.651,55.026,55.58,837286,0
2011-03-08,55.73,56.107,55.511,56.037,813657,0
2011-03-09,56.057,56.928,55.789,56.869,941204,0
2011-03-10,56.334,56.938,55.848,55.878,1497950,0
2011-03-11,55.917,56.502,55.68,56.384,1485565,0
2011-03-14,56.314,56.918,55.888,56.244,1129930,0
2011-03-15,54.669,55.452,53.767,54.837,1639203,0
2011-03-16,54.56,54.748,53.252,53.41,2060581,0
2011-03-17,53.995,54.292,53.737,54.134,1718731,0
2011-03-18,54.53,54.59,53.797,53.817,1163102,0
2011-03-21,53.747,54.758,53.509,54.55,547927,0
2011-03-22,54.431,54.996,54.411,54.629,686166,0
2011-03-23,54.421,54.56,53.619,54.104,609062,0
2011-03-24,54.372,55.095,54.084,54.887,506516,0
2011-03-25,55.036,55.68,54.659,55.135,1043742,0
2011-03-28,55.283,55.77,55.194,55.303,941544,0
2011-03-29,55.224,55.501,54.827,55.214,785100,0
2011-03-30,55.501,55.897,55.303,55.59,787980,0
2011-03-31,55.481,56.165,55.353,55.511,2365905,0
2011-04-01,55.67,56.483,55.63,56.007,1128804,0
2011-04-04,56.155,56.631,56.067,56.384,1101485,0
2011-04-05,56.344,57.732,55.967,57.325,1852952,0
2011-04-06,57.622,58.256,57.425,57.841,1588137,0
2011-04-07,57.702,57.86,56.938,57.405,891742,0
2011-04-08,57.504,57.712,56.82,56.998,758573,0
2011-04-11,57.088,57.572,57.038,57.395,796367,0
2011-04-12,57.235,57.772,57.167,57.177,528433,0
2011-04-13,57.315,58.554,57.078,58.514,999313,0
2011-04-14,58.346,58.346,57.445,57.542,1128672,0
2011-04-15,57.632,58.167,57.514,58.118,757277,0
2011-04-18,57.622,57.702,57.137,57.445,722634,0
2011-04-19,57.484,57.692,57.058,57.385,737393,0
2011-04-20,57.87,58.217,57.177,57.722,1083576,0
2011-04-21,58.039,58.217,57.562,57.632,1006835,0
2011-04-25,57.523,58.356,57.415,58.266,1175851,0
2011-04-26,58.475,59.08,58.148,59.06,1661793,0
2011-04-27,59.158,61.26,58.94,61.18,2663624,0
2011-04-28,60.289,61.734,60.011,61.687,1783382,0
2011-04-29,61.657,61.894,61.27,61.467,1095295,0
2011-05-02,61.744,62.855,61.687,62.795,1469465,0
2011-05-03,62.776,63.162,61.726,62.072,920082,0
2011-05-04,61.854,62.409,61.487,62.351,1567322,0
2011-05-05,62.271,62.271,61.34,61.647,1052798,0
2011-05-06,62.528,63.083,62.044,62.281,975650,0
2011-05-09,62.181,63.063,62.091,62.707,1097271,0
2011-05-10,62.707,62.785,62.044,62.211,1115681,0
2011-05-11,62.271,62.389,61.517,62.161,1396828,0
2011-05-12,62.131,63.083,61.844,62.985,823164,0
2011-05-13,62.955,63.053,62.081,62.399,835114,0
2011-05-16,62.361,62.925,62.034,62.835,955840,0
2011-05-17,62.648,63.063,62.241,62.628,860797,0
2011-05-18,62.668,63.282,62.341,62.638,1183047,0
2011-05-19,62.458,62.458,61.537,61.994,1539058,0
2011-05-20,61.934,61.934,60.923,61.567,1206547,0
2011-05-23,61.081,61.477,60.378,61.31,1316270,0
2011-05-24,61.417,62.024,61.17,61.29,1159437,0
2011-05-25,61.29,62.261,60.636,61.647,1370804,0
2011-05-26,61.697,63.589,61.697,63.252,2034153,0
2011-05-27,63.262,63.698,63.083,63.42,752759,0
2011-05-31,63.866,64.124,63.39,63.777,1489942,0
2011-06-01,63.579,64.164,62.925,62.965,1136639,0
2011-06-02,63.192,63.727,62.688,63.322,962091,0
2011-06-03,62.736,63.41,62.508,62.875,898267,0
2011-06-06,62.815,62.955,62.341,62.568,1193867,0
2011-06-07,62.736,63.669,62.371,63.192,1149977,0
2011-06-08,62.975,64.114,62.518,63.787,1665085,0
2011-06-09,63.737,63.787,63.182,63.569,1105288,0
2011-06-10,63.351,63.46,62.568,62.648,1021064,0
2011-06-13,62.736,63.332,62.736,62.985,599235,0
2011-06-14,63.282,64.471,63.132,64.352,952561,0
2011-06-15,63.827,64.451,63.202,63.4,1186983,0
2011-06-16,63.539,63.717,62.795,63.252,1052769,0
2011-06-17,63.639,63.986,62.835,62.965,1659893,0
2011-06-20,62.965,63.817,62.795,63.817,930094,0
2011-06-21,63.896,65.323,63.836,65.115,1332132,0
2011-06-22,64.967,65.412,64.61,65.016,1012743,0
2011-06-23,64.6,65.294,63.896,65.274,1770172,0
2011-06-24,65.244,65.323,64.233,65.075,2704589,0
2011-06-27,65.105,65.333,64.708,64.868,1227303,0
2011-06-28,65.679,67.681,65.422,67.593,2120037,0
2011-06-29,67.881,68.356,67.374,67.563,1284453,0
2011-06-30,67.9,68.425,67.811,68.118,1045994,0
2011-07-01,68.118,69.228,68.038,69.228,963194,0
2011-07-05,69.179,70.14,69.03,69.654,1161898,0
2011-07-06,69.615,69.942,69.02,69.605,1198595,0
2011-07-07,70.021,70.14,68.326,68.574,2568235,0
2011-07-08,68.098,69.317,67.97,69.228,1049352,0
2011-07-11,68.594,68.961,67.861,68.168,716300,0
2011-07-12,68.188,68.723,68.009,68.068,721398,0
2011-07-13,68.495,69.625,68.376,68.861,804987,0
2011-07-14,68.871,69.674,68.485,68.554,870805,0
2011-07-15,68.842,68.861,67.861,68.385,703637,0
2011-07-18,68.277,68.693,67.256,67.672,761870,0
2011-07-19,68.208,69.347,67.92,69.258,682429,0
2011-07-20,69.297,69.297,68.287,68.554,598537,0
2011-07-21,68.921,69.476,68.643,69.129,884680,0
2011-07-22,69.258,70.001,68.99,69.852,841686,0
2011-07-25,69.337,70.15,68.445,68.742,2023361,0
2011-07-26,69.377,70.863,67.325,68.009,2439230,0
2011-07-27,67.731,69.07,67.424,67.801,2145546,0
2011-07-28,67.811,68.455,67.117,67.266,1194137,0
2011-07-29,66.403,67.266,65.65,66.533,1117631,0
2011-08-01,67.364,67.374,65.799,66.026,1905998,0
2011-08-02,65.63,66.631,64.203,64.233,1920984,0
2011-08-03,64.451,65.799,64.034,65.343,2208883,0
2011-08-04,64.6,64.738,62.795,62.825,2094906,0
2011-08-05,63.44,64.401,61.814,63.132,2279250,0
2011-08-08,62.161,62.895,59.505,59.505,2468436,0
2011-08-09,60.289,61.647,58.316,61.607,2350751,0
2011-08-10,60.626,61.707,59.525,59.892,2247996,0
2011-08-11,60.021,64.034,59.525,63.232,2632294,0
2011-08-12,63.48,64.243,62.578,63.717,1593693,0
2011-08-15,64.203,64.718,63.549,64.521,1083002,0
2011-08-16,64.104,64.818,63.549,64.481,861602,0
2011-08-17,64.64,65.075,63.034,63.599,987428,0
2011-08-18,62.361,62.478,60.843,61.467,1421832,0
2011-08-19,60.883,61.894,60.666,61.042,1347733,0
2011-08-22,62.062,62.448,61.15,61.3,1216965,0
2011-08-23,61.437,63.996,61.437,63.956,1350325,0
2011-08-24,63.727,65.045,63.489,64.878,1894483,0
2011-08-25,65.155,65.155,63.034,63.529,1119125,0
2011-08-26,63.142,65.175,61.924,64.967,1289769,0
2011-08-29,65.402,66.156,65.205,65.919,994475,0
2011-08-30,65.601,67.266,65.382,66.91,874477,0
2011-08-31,67.256,67.9,65.889,66.523,1347911,0
2011-09-01,66.443,67.633,66.026,66.353,1096077,0
2011-09-02,65.274,66.592,65.105,65.739,971237,0
2011-09-06,64.015,66.076,63.777,65.699,1147552,0
2011-09-07,66.583,67.394,66.096,66.979,1098676,0
2011-09-08,66.72,68.028,66.72,66.949,1150576,0
2011-09-09,66.284,66.631,64.947,65.294,995726,0
2011-09-12,64.501,65.115,63.727,65.085,950786,0
2011-09-13,65.392,65.819,64.848,65.591,1512836,0
2011-09-14,65.929,66.453,64.728,65.699,1726498,0
2011-09-15,66.314,66.583,65.055,66.066,1211624,0
2011-09-16,66.256,66.969,66.246,66.68,1276262,0
2011-09-19,65.63,69.476,65.562,68.742,3170220,0
2011-09-20,69.357,72.697,69.357,71.339,2945383,0
2011-09-21,71.349,72.529,69.367,69.417,1643275,0
2011-09-22,68.624,69.357,66.573,68.525,1665076,0
2011-09-23,68.445,70.546,68.405,70.071,1305435,0
2011-09-26,70.625,70.962,69.704,70.725,1008884,0
2011-09-27,71.865,72.182,71.112,71.458,1368297,0
2011-09-28,71.746,72.32,69.803,69.981,1187895,0
2011-09-29,70.982,71.646,69.258,70.279,1360977,0
2011-09-30,69.476,69.892,67.613,67.643,1876324,0
2011-10-03,67.881,67.881,63.707,64.411,2396814,0
2011-10-04,63.589,65.689,63.282,64.897,1555820,0
2011-10-05,64.917,65.442,63.707,65.254,1556666,0
2011-10-06,65.333,66.353,65.045,66.146,1088896,0
2011-10-07,66.443,66.583,65.234,65.452,1073874,0
2011-10-10,66.403,66.592,65.929,66.563,971222,0
2011-10-11,66.196,67.047,65.412,66.85,1268864,0
2011-10-12,67.057,67.276,66.206,66.473,1204474,0
2011-10-13,66.433,67.544,66.433,67.474,877320,0
2011-10-14,68.198,68.852,67.344,67.633,551631,0
2011-10-17,67.296,68.118,67.157,67.316,876145,0
2011-10-18,66.929,67.652,66.046,67.187,853059,0
2011-10-19,67.316,67.316,65.859,66.036,917339,0
2011-10-20,66.036,67.316,65.679,67.197,1376529,0
2011-10-21,68.217,69.347,67.861,68.535,1017913,0
2011-10-24,68.544,69.724,68.544,69.535,1221494,0
2011-10-25,69.198,69.615,67.98,68.078,1166476,0
2011-10-26,68.752,70.14,67.9,69.892,1201617,0
2011-10-27,70.952,71.419,68.703,68.941,1702464,0
2011-10-28,68.99,69.238,67.613,68.732,1583653,0
2011-10-31,67.881,67.881,65.709,66.563,2010806,0
2011-11-01,65.412,67.711,65.055,65.512,1598611,0
2011-11-02,66.126,66.493,65.362,65.859,996281,0
2011-11-03,66.503,66.939,65.025,65.323,1545014,0
2011-11-04,65.016,65.323,63.767,64.144,1506550,0
2011-11-07,64.323,64.917,63.302,64.868,1761336,0
2011-11-08,64.907,65.997,64.907,65.869,1240182,0
2011-11-09,64.917,65.372,63.906,64.243,1264947,0
2011-11-10,64.718,65.175,63.509,64.818,903784,0
2011-11-11,64.818,65.352,64.718,65.145,1194553,0
2011-11-14,64.887,65.313,64.649,64.986,863708,0
2011-11-15,64.927,65.352,64.441,65.244,576234,0
2011-11-16,64.659,64.976,63.866,63.946,938528,0
2011-11-17,63.836,64.708,63.222,64.332,2171772,0
2011-11-18,64.59,66.006,64.59,65.205,1410991,0
2011-11-21,64.986,64.986,64.064,64.352,931493,0
2011-11-22,64.193,65.185,64.094,64.937,788272,0
2011-11-23,64.768,64.858,63.946,63.976,968011,0
2011-11-25,64.015,64.084,62.419,62.855,820491,0
2011-11-28,64.411,65.274,64.243,65.244,1073625,0
2011-11-29,65.819,67.731,65.185,66.69,1513551,0
2011-11-30,68.812,69.198,63.222,64.044,6249224,0
2011-12-01,63.827,64.303,61.33,62.271,3841628,0
2011-12-02,62.588,63.222,61.627,62.301,1573728,0
2011-12-05,62.776,63.242,62.141,62.698,1993514,0
2011-12-06,62.746,63.005,61.726,61.834,1080128,0
2011-12-07,61.607,61.774,60.676,61.427,1392451,0
2011-12-08,61.15,61.447,60.388,60.516,1152011,0
2011-12-09,61.13,62.054,60.863,60.973,947117,0
2011-12-12,61.071,61.984,60.239,60.636,940754,0
2011-12-13,60.913,61.29,59.734,60.031,1181340,0
2011-12-14,59.763,60.031,59.347,59.436,1314392,0
2011-12-15,59.912,60.616,59.654,60.368,875979,0
2011-12-16,60.695,61.033,59.198,59.585,1953727,0
2011-12-19,59.744,60.031,58.97,59.119,1427064,0
2011-12-20,59.585,60.773,59.456,60.646,1478535,0
2011-12-21,60.456,61.18,60.259,61.13,911861,0
2011-12-22,60.943,61.527,60.725,61.507,893074,0
2011-12-23,61.627,61.784,61.15,61.527,418058,0
2011-12-27,61.447,61.467,60.763,60.823,492697,0
2011-12-28,60.646,60.813,59.644,59.724,893673,0
2011-12-29,59.714,60.11,59.397,60.071,724001,0
2011-12-30,60.11,60.309,59.783,59.802,553899,0
2012-01-03,60.646,60.923,59.952,60.09,1010745,0
2012-01-04,60.021,60.586,59.565,59.773,1143864,0
2012-01-05,59.595,62.301,59.515,61.437,2313716,0
2012-01-06,61.437,64.044,61.23,62.648,2432576,0
2012-01-09,62.785,63.361,62.311,62.825,1273324,0
2012-01-10,62.925,64.183,62.925,64.005,1171553,0
2012-01-11,63.926,64.164,61.994,62.072,1701967,0
2012-01-12,61.824,62.121,61.003,61.497,1183993,0
2012-01-13,61.23,62.044,61.09,61.657,841982,0
2012-01-17,62.231,62.498,55.947,57.464,9340817,0
2012-01-18,57.464,58.921,57.038,57.425,6030195,0
2012-01-19,57.811,59.902,57.295,59.724,3320823,0
2012-01-20,59.515,60.11,56.849,57.622,5063401,0
2012-01-23,57.245,57.602,56.215,56.701,3917726,0
2012-01-24,54.887,56.136,54.51,55.393,9068331,0
2012-01-25,57.038,57.752,56.195,57.098,4504209,0
2012-01-26,57.355,60.763,56.374,58.128,5762759,0
2012-01-27,58.039,59.456,57.662,59.208,2769349,0
2012-01-30,58.524,59.615,58.019,59.367,2105399,0
2012-01-31,59.565,59.674,58.019,58.108,2011605,0
2012-02-01,58.396,58.99,58.207,58.544,2115445,0
2012-02-02,58.485,58.603,58.029,58.435,1163643,0
2012-02-03,58.435,58.623,57.265,57.494,2322169,0
2012-02-06,57.375,57.712,57.157,57.235,2039837,0
2012-02-07,57.225,57.523,56.878,57.186,1659605,0
2012-02-08,57.186,57.612,56.988,57.385,1370769,0
2012-02-09,57.305,57.772,56.839,57.732,1210444,0
2012-02-10,57.355,58.029,57.205,57.474,1326719,0
2012-02-13,57.999,58.426,56.81,57.195,1611048,0
2012-02-14,58.475,59.982,58.475,59.535,3531011,0
2012-02-15,60.338,61.1,58.98,59.158,1839512,0
2012-02-16,59.357,59.792,58.931,59.773,2112565,0
2012-02-17,59.932,60.129,59.258,59.644,1169773,0
2012-02-21,59.525,59.902,58.167,58.356,1372121,0
2012-02-22,58.326,58.554,57.772,57.86,1293867,0
2012-02-23,57.841,58.455,57.533,57.85,1031935,0
2012-02-24,58.019,58.465,57.592,57.652,1545968,0
2012-02-27,56.928,57.552,56.651,57.425,1379898,0
2012-02-28,57.504,58.148,57.167,58.118,1216610,0
2012-02-29,58.099,58.524,57.682,57.801,1534383,0
2012-03-01,57.929,59.387,57.732,59.317,1953394,0
2012-03-02,59.317,59.446,58.693,59.148,1533636,0
2012-03-05,59.099,59.129,58.753,58.841,1045901,0
2012-03-06,58.316,58.376,57.375,57.552,1256588,0
2012-03-07,57.752,57.899,57.454,57.662,1310855,0
2012-03-08,57.989,58.256,57.752,57.939,993487,0
2012-03-09,57.979,59.465,57.772,59.08,1361264,0
2012-03-12,59.148,59.555,58.99,59.119,977072,0
2012-03-13,59.515,59.753,59.317,59.634,1003441,0
2012-03-14,59.357,59.694,58.406,58.683,968926,0
2012-03-15,59.148,59.317,58.197,58.316,1026025,0
2012-03-16,58.445,58.772,58.158,58.286,1405085,0
2012-03-19,57.85,58.494,57.85,58.266,1172565,0
2012-03-20,58.039,58.564,57.949,58.009,949972,0
2012-03-21,57.989,63.886,56.938,63.123,10954651,0
2012-03-22,63.152,66.9,62.965,65.512,8056515,0
2012-03-23,65.215,65.532,64.174,64.649,2525446,0
2012-03-26,64.501,65.899,64.501,65.274,1856827,0
2012-03-27,65.402,66.156,65.025,66.046,2576818,0
2012-03-28,65.938,66.066,64.748,65.412,1468749,0
2012-03-29,65.244,66.7,64.848,66.433,1784780,0
2012-03-30,66.661,66.81,66.096,66.463,1585510,0
2012-04-02,66.236,66.85,65.879,66.72,1386244,0
2012-04-03,66.73,66.76,65.967,66.363,1157626,0
2012-04-04,66.236,66.72,65.779,66.553,1166778,0
2012-04-05,66.076,66.83,66.076,66.81,884360,0
2012-04-09,66.314,66.353,65.382,65.997,1055759,0
2012-04-10,66.126,66.483,65.115,65.264,2079730,0
2012-04-11,65.699,66.87,65.254,66.383,2844782,0
2012-04-12,66.106,67.087,66.106,66.433,1223542,0
2012-04-13,66.393,66.949,65.859,66.661,1412307,0
2012-04-16,67.017,67.037,65.749,66.196,1352878,0
2012-04-17,66.304,67.325,66.246,66.949,1604549,0
2012-04-18,66.661,67.344,66.473,67.107,997324,0
2012-04-19,67.256,67.544,67.077,67.504,1246507,0
2012-04-20,68.058,69.327,67.92,68.742,2513897,0
2012-04-23,68.485,69.139,68.078,68.842,2649013,0
2012-04-24,68.683,68.683,66.393,67.989,4168508,0
2012-04-25,68.425,69.129,68.028,69.07,3392571,0
2012-04-26,75.075,75.274,72.597,73.747,10256219,0
2012-04-27,74.164,75.789,73.807,75.482,4264752,0
2012-04-30,76.265,77.038,73.5,74.689,3558090,0
2012-05-01,75.145,75.294,73.43,73.926,2927556,0
2012-05-02,73.638,74.471,73.54,74.064,2239196,0
2012-05-03,74.114,74.332,73.48,73.599,2087016,0
2012-05-04,73.183,73.827,72.954,72.994,2183132,0
2012-05-07,72.766,74.362,72.529,74.064,2066218,0
2012-05-08,73.628,73.827,71.449,73.133,3475710,0
2012-05-09,72.35,72.747,70.596,71.795,3330769,0
2012-05-10,72.043,72.876,71.776,72.231,1967971,0
2012-05-11,72.063,73.123,71.983,72.083,1675046,0
2012-05-14,71.626,72.162,70.843,71.151,2415479,0
2012-05-15,71.27,71.726,70.566,70.755,1740754,0
2012-05-16,71.042,72.033,70.795,71.319,2500568,0
2012-05-17,71.458,71.766,70.14,70.239,1756075,0
2012-05-18,70.388,70.388,69.079,69.288,4289904,0
2012-05-21,69.466,70.209,69.179,69.832,2617583,0
2012-05-22,70.279,71.626,69.942,70.368,2676434,0
2012-05-23,70.051,70.516,69.357,70.081,1544700,0
2012-05-24,71.042,72.479,70.873,72.112,2354331,0
2012-05-25,72.212,72.637,71.894,72.023,1449119,0
2012-05-29,72.35,74.035,72.023,73.044,2273671,0
2012-05-30,72.677,72.697,71.676,71.815,1950039,0
2012-05-31,72.023,72.023,70.576,70.655,2244356,0
2012-06-01,69.852,70.101,68.604,69.129,2231670,0
2012-06-04,69.129,69.407,67.989,68.415,1550769,0
2012-06-05,68.128,68.911,68.028,68.732,1723651,0
2012-06-06,69.04,69.694,68.951,69.377,1475358,0
2012-06-07,69.754,70.001,68.277,68.485,1678598,0
2012-06-08,68.485,70.259,68.188,70.259,1382257,0
2012-06-11,70.468,71.795,69.179,69.248,1567637,0
2012-06-12,69.377,70.091,68.297,68.732,1452631,0
2012-06-13,68.564,68.852,67.107,67.316,2307370,0
2012-06-14,67.524,68.118,67.067,67.484,1267837,0
2012-06-15,67.711,68.782,67.325,68.405,1727512,0
2012-06-18,68.168,68.812,67.96,68.604,745716,0
2012-06-19,69.852,70.14,69.159,69.783,1859077,0
2012-06-20,69.803,69.971,69.079,69.387,1105210,0
2012-06-21,69.754,70.169,68.683,68.921,1273348,0
2012-06-22,69.654,70.486,69.377,70.388,1860197,0
2012-06-25,71.716,72.647,70.745,71.082,4046095,0
2012-06-26,71.062,71.329,70.011,70.486,2088305,0
2012-06-27,70.061,71.122,70.061,70.685,1404841,0
2012-06-28,70.438,71.577,69.625,71.557,1218267,0
2012-06-29,72.222,73.747,72.222,73.331,1597902,0
2012-07-02,73.698,74.332,72.916,74.164,1719703,0
2012-07-03,74.054,74.977,73.619,74.718,788551,0
2012-07-05,74.748,75.324,74.391,74.897,1450000,0
2012-07-06,74.61,74.838,73.579,74.342,1246544,0
2012-07-09,74.441,74.897,74.263,74.818,1002186,0
2012-07-10,74.818,75.065,73.817,74.154,1080743,0
2012-07-11,74.224,74.313,73.579,74.035,842198,0
2012-07-12,74.184,74.907,72.974,74.501,1606992,0
2012-07-13,74.421,76.334,74.381,76.076,1938389,0
2012-07-16,76.285,77.305,76.206,76.453,1625875,0
2012-07-17,76.235,77.305,75.779,76.592,1339407,0
2012-07-18,76.126,77.305,76.007,76.771,1748727,0
2012-07-19,77.068,77.068,76.166,76.285,1493711,0
2012-07-20,75.7,75.888,74.58,75.135,1855782,0
2012-07-23,74.917,75.145,74.352,74.808,1079043,0
2012-07-24,74.987,75.095,73.44,74.025,822824,0
2012-07-25,74.293,76.245,73.926,76.106,2270602,0
2012-07-26,78.96,80.278,76.433,77.088,2287235,0
2012-07-27,77.762,79.457,77.682,79.06,1582706,0
2012-07-30,78.237,78.733,77.474,78.079,1313982,0
2012-07-31,78.099,78.227,76.949,77.137,1168002,0
2012-08-01,77.772,78.386,72.737,78.049,1680321,0
2012-08-02,77.762,77.959,77.088,77.662,1181657,0
2012-08-03,78.96,79.237,77.772,78.653,1119458,0
2012-08-06,78.97,79.228,78.296,78.506,702623,0
2012-08-07,78.793,79.16,78.296,78.843,825639,0
2012-08-08,78.564,79.03,78.019,78.237,617479,0
2012-08-09,78.149,78.93,78.089,78.603,805186,0
2012-08-10,78.316,79.377,78.139,79.15,661377,0
2012-08-13,79.357,79.931,78.564,79.179,861833,0
2012-08-14,79.506,79.684,78.833,79.467,1022829,0
2012-08-15,79.267,79.814,78.603,79.12,948722,0
2012-08-16,79.14,79.437,78.723,79,862580,0
2012-08-17,78.881,79.337,78.276,79.189,790688,0
2012-08-20,79.1,79.267,77.702,78.039,989570,0
2012-08-21,77.949,78.574,77.514,77.712,962268,0
2012-08-22,77.395,78.623,77.325,78.276,783050,0
2012-08-23,78.336,78.336,77.563,77.93,482977,0
2012-08-24,80.428,83.084,79.882,82.578,3191155,0
2012-08-27,82.885,82.885,81.28,81.914,1568117,0
2012-08-28,81.766,82.231,81.28,82.191,1180898,0
2012-08-29,81.984,82.261,81.27,81.389,1248370,0
2012-08-30,81.19,81.23,80.556,80.795,832671,0
2012-08-31,81.27,81.507,80.091,80.625,883460,0
2012-09-04,80.853,82.498,80.844,82.321,1163294,0
2012-09-05,82.361,82.508,81.766,82.331,930310,0
2012-09-06,82.708,83.035,81.944,82.251,917144,0
2012-09-07,82.678,82.855,82.073,82.845,1005120,0
2012-09-10,82.757,83.272,82.558,82.845,565698,0
2012-09-11,82.083,82.498,81.844,82.073,935314,0
2012-09-12,82.261,82.351,80.933,81.27,991184,0
2012-09-13,81.627,82.528,80.873,82.161,1252993,0
2012-09-14,82.191,82.46,80.645,81.132,1118857,0
2012-09-17,80.893,81.24,80.556,80.665,825449,0
2012-09-18,80.775,82.251,80.507,82.191,793194,0
2012-09-19,82.201,83.192,82.161,82.985,784660,0
2012-09-20,82.688,83.609,82.43,83.469,714175,0
2012-09-21,83.836,83.836,83.132,83.152,948096,0
2012-09-24,83.104,83.123,82.221,82.598,963328,0
2012-09-25,82.955,83.729,82.42,82.42,762393,0
2012-09-26,82.321,82.985,81.904,82.093,486059,0
2012-09-27,82.221,83.094,81.478,82.965,771837,0
2012-09-28,82.757,85.304,82.608,84.403,1850157,0
2012-10-01,84.64,85.432,84.233,84.383,1003783,0
2012-10-02,84.47,84.877,84.046,84.67,653118,0
2012-10-03,85.155,86.543,85.027,85.661,888366,0
2012-10-04,85.73,86.81,85.244,86.414,653411,0
2012-10-05,86.503,87.276,86.206,87.077,1225734,0
2012-10-08,86.919,87.097,86.146,87.048,471237,0
2012-10-09,86.81,87.028,86.235,86.404,739684,0
2012-10-10,86.731,87.544,85.938,86.553,869439,0
2012-10-11,86.81,87.008,86.116,86.116,417986,0
2012-10-12,86.345,86.543,85.71,85.898,407578,0
2012-10-15,85.928,86.374,85.284,86.345,788021,0
2012-10-16,86.79,89.099,86.374,88.485,936541,0
2012-10-17,88.615,88.802,87.217,87.247,530601,0
2012-10-18,87.018,87.434,86.642,87.048,448800,0
2012-10-19,86.78,87.355,85.561,86.136,819962,0
2012-10-22,86.018,86.969,85.859,86.662,835557,0
2012-10-23,85.839,86.543,84.48,85.244,732012,0
2012-10-24,85.274,86.295,84.927,85.135,764901,0
2012-10-25,85.968,86.91,85.591,86.116,565672,0
2012-10-26,85.998,86.235,85.017,85.868,768763,0
2012-10-31,85.938,86.275,83.579,85.184,1260681,0
2012-11-01,89.199,89.199,85.086,86.929,2021137,0
2012-11-02,87.604,88.525,85.759,85.958,950415,0
2012-11-05,85.988,86.255,85.184,85.74,633663,0
2012-11-06,85.74,86.919,85.492,86.662,600412,0
2012-11-07,86.642,88.278,84.68,86.215,756228,0
2012-11-08,85.938,86.533,84.808,84.957,687155,0
2012-11-09,84.65,85.224,83.749,84.353,699636,0
2012-11-12,84.71,85.73,84.243,84.49,786329,0
2012-11-13,84.143,84.67,83.559,83.729,921992,0
2012-11-14,83.699,84.203,82.063,82.271,780076,0
2012-11-15,82.123,82.855,81.002,81.984,1132961,0
2012-11-16,81.924,82.787,81.647,82.658,632935,0
2012-11-19,83.055,84.233,82.767,84.233,768826,0
2012-11-20,83.976,84.6,83.689,84.441,426917,0
2012-11-21,84.243,84.68,83.312,84.5,456050,0
2012-11-23,84.987,85.384,84.273,85.314,253406,0
2012-11-26,85.007,85.72,84.73,85.72,729461,0
2012-11-27,85.769,86.919,85.581,86.75,965639,0
2012-11-28,86.404,86.523,85.086,86.335,695409,0
2012-11-29,86.711,87.197,86.335,86.989,616140,0
2012-11-30,87.137,87.454,86.682,87.227,975170,0
2012-12-03,87.682,88.654,87.107,87.237,942304,0
2012-12-04,86.959,88.029,86.79,87.514,698991,0
2012-12-05,87.692,87.951,86.374,87.286,848209,0
2012-12-06,87.157,87.662,86.929,87.187,806270,0
2012-12-07,87.375,88.138,86.91,87.831,671646,0
2012-12-10,87.881,88.366,87.276,87.554,527150,0
2012-12-11,87.643,89.159,87.554,88.981,865659,0
2012-12-12,89.119,89.586,87.901,88.128,1059247,0
2012-12-13,88.049,88.168,86.949,87.375,669085,0
2012-12-14,87.167,87.494,86.77,86.959,706487,0
2012-12-17,86.999,87.584,86.553,87.207,1073709,0
2012-12-18,87.514,89.089,87.454,89.011,750856,0
2012-12-19,89.001,89.992,88.039,88.108,585023,0
2012-12-20,88.068,89.476,87.861,89.396,616274,0
2012-12-21,88.495,90.349,88.128,90.041,1719983,0
2012-12-24,89.675,90.656,88.762,89.556,330836,0
2012-12-26,89.635,89.873,88.505,88.693,501448,0
2012-12-27,88.634,89.169,87.365,88.415,516865,0
2012-12-28,88.862,89.298,87.911,88.248,597436,0
2012-12-31,87.038,88.158,83.846,85.234,2503386,0
2013-01-02,85.809,86.057,82.211,83.459,4210726,0
2013-01-03,83.459,85.928,83.074,85.155,2762776,0
2013-01-04,85.184,85.472,84.451,84.54,1427080,0
2013-01-07,84.253,85.096,84.114,84.897,1025279,0
2013-01-08,84.897,85.908,84.65,85.908,1002812,0
2013-01-09,86.077,86.86,85.849,86.682,901852,0
2013-01-10,86.87,87.544,86.473,87.207,1113179,0
2013-01-11,85.918,86.255,82.757,82.965,3007335,0
2013-01-14,82.757,83.729,82.44,83.352,1496723,0
2013-01-15,83.094,85.224,83.074,84.49,1862996,0
2013-01-16,84.6,84.817,83.539,83.786,1303904,0
2013-01-17,84.114,84.293,83.479,83.816,1425350,0
2013-01-18,84.046,85.017,83.649,84.72,1293298,0
2013-01-22,84.71,84.71,83.906,84.5,1628956,0
2013-01-23,84.323,85.047,83.996,84.967,1339372,0
2013-01-24,86.215,86.285,85.135,85.661,882274,0
2013-01-25,85.701,85.829,83.015,83.519,2485032,0
2013-01-28,83.649,83.966,82.935,83.509,1303770,0
2013-01-29,83.739,85.274,83.262,85.076,1487801,0
2013-01-30,84.788,85.115,84.47,85.115,1627263,0
2013-01-31,84.52,86.077,84.253,85.621,1507166,0
2013-02-01,85.849,87.187,85.413,87.097,1409258,0
2013-02-04,85.988,87.137,85.432,85.878,1159429,0
2013-02-05,85.521,86.225,85.204,85.769,1153423,0
2013-02-06,85.641,86.295,85.304,86.295,915612,0
2013-02-07,86.305,86.355,85.224,86.355,765847,0
2013-02-08,86.483,87.038,86.018,86.672,627799,0
2013-02-11,86.355,86.76,85.581,85.888,851074,0
2013-02-12,85.958,85.958,84.887,85.017,797572,0
2013-02-13,85.274,86.057,84.263,85.958,728216,0
2013-02-14,86.662,86.662,84.243,85.72,793458,0
2013-02-15,85.512,85.601,84.273,84.48,1292839,0
2013-02-19,86.622,86.919,83.639,84.056,2073836,0
2013-02-20,83.767,84.253,82.191,82.361,1296760,0
2013-02-21,81.964,83.282,81.29,83.005,2112259,0
2013-02-22,82.975,83.202,81.706,82.698,1304017,0
2013-02-25,82.777,84.243,82.4,82.4,1385739,0
2013-02-26,82.488,86.196,82.45,83.916,1492574,0
2013-02-27,84.143,85.452,84.143,85.115,958834,0
2013-02-28,85.174,85.432,84.403,84.403,1380689,0
2013-03-01,84.413,85.086,83.659,84.778,969007,0
2013-03-04,84.788,85.591,84.52,85.432,824830,0
2013-03-05,85.482,86.215,85.047,85.691,959834,0
2013-03-06,85.799,86.423,85.769,86.086,1206608,0
2013-03-07,86.235,86.682,85.691,85.868,860099,0
2013-03-08,85.968,86.929,85.779,86.78,850941,0
2013-03-11,86.453,87.732,86.265,87.584,1219301,0
2013-03-12,87.931,89.506,87.712,89.298,1533546,0
2013-03-13,89.149,91.508,88.932,90.764,1833927,0
2013-03-14,90.764,91.131,90.18,90.269,1241881,0
2013-03-15,89.913,91.3,89.456,90.774,1569850,0
2013-03-18,89.446,90.249,89.03,89.733,1036050,0
2013-03-19,89.982,90.16,88.405,89.001,964118,0
2013-03-20,89.04,89.406,88.505,89.059,903277,0
2013-03-21,89.04,89.675,88.713,89.318,1020505,0
2013-03-22,89.506,90.07,89.03,89.506,695755,0
2013-03-25,89.972,90.447,89.655,90.259,934018,0
2013-03-26,90.774,90.894,89.962,90.279,1159995,0
2013-03-27,90.022,90.477,89.199,90.259,870681,0
2013-03-28,90.319,91.547,90.15,91.29,980590,0
2013-04-01,91.508,92.301,91.062,91.637,714357,0
2013-04-02,94.154,97.494,94.135,95.819,1523492,0
2013-04-03,95.622,95.622,93.51,94.422,1526607,0
2013-04-04,94.769,95.265,93.718,94.986,1012686,0
2013-04-05,94.342,96.543,93.907,96.325,1148004,0
2013-04-08,96.463,97.504,95.582,97.484,1074275,0
2013-04-09,97.584,97.584,96.563,96.84,1107135,0
2013-04-10,96.93,96.989,95.959,96.345,1050211,0
2013-04-11,96.384,97.257,96.286,96.89,808440,0
2013-04-12,96.603,97.127,96.305,96.463,521448,0
2013-04-15,96.443,96.93,95.155,95.175,833436,0
2013-04-16,95.452,96.146,95.295,96.106,614659,0
2013-04-17,95.651,97.087,95.403,96.86,968997,0
2013-04-18,96.74,97.375,95.66,95.819,616691,0
2013-04-19,96.086,97.752,95.859,97.604,712901,0
2013-04-22,97.524,98.069,96.94,96.979,642191,0
2013-04-23,97.604,98.664,97.207,97.891,933397,0
2013-04-24,98.178,98.465,97.217,97.405,629557,0
2013-04-25,97.821,98.634,97.604,98.01,604521,0
2013-04-26,98.148,100.55,98.148,100.04,1447704,0
2013-04-29,104.3,106.8,103.36,104.64,5767037,0
2013-04-30,104.58,105.1,103.84,104.79,2080499,0
2013-05-01,104.3,104.74,102.83,103.46,2334352,0
2013-05-02,106.11,109.52,104.04,105.54,2489780,0
2013-05-03,105.69,106.13,105.04,105.51,1164532,0
2013-05-06,105.68,107.05,104.66,106.25,1027214,0
2013-05-07,106.7,107.17,105.57,106.27,1179110,0
2013-05-08,106.12,107.34,106.12,106.34,884834,0
2013-05-09,103.92,106.7,103.92,105.86,870941,0
2013-05-10,106.63,120.06,104.62,118.79,8124443,0
2013-05-13,117.94,120.48,116.6,119.45,3922707,0
2013-05-14,119.24,125.2,118.46,120.6,3754514,0
2013-05-15,120.57,124.39,120.37,122.78,1843864,0
2013-05-16,123.15,125.4,122.34,122.51,2681410,0
2013-05-17,122.27,124.8,121.91,124.38,1428104,0
2013-05-20,126.67,130.07,125.5,126.02,7491998,0
2013-05-21,125.89,129.98,124.37,129.04,2787668,0
2013-05-22,128.59,131.81,127.58,128.88,3067799,0
2013-05-23,127.96,128.61,126.37,126.94,1819779,0
2013-05-24,126.76,126.98,124.82,126.1,1855505,0
2013-05-28,126.31,127.5,122.97,123.66,2329068,0
2013-05-29,122.82,123.21,120.63,121.52,1472455,0
2013-05-30,121.85,124.35,121.85,123.13,1065774,0
2013-05-31,123.1,124.38,122.13,122.19,1050431,0
2013-06-03,122.63,124.15,120.76,122.47,1376593,0
2013-06-04,122.69,122.74,118.84,118.84,1805041,0
2013-06-05,118.32,120.37,117.62,119.27,2078467,0
2013-06-06,118.91,121.03,118.07,120.91,1209959,0
2013-06-07,121.27,123.02,120.61,123.02,856346,0
2013-06-10,123.33,124.01,122.06,123.93,1024037,0
2013-06-11,124,124.94,122.4,123.98,1215907,0
2013-06-12,124.34,124.89,122.43,122.69,819790,0
2013-06-13,122.41,125.52,121.54,125.33,1242435,0
2013-06-14,125.08,126.37,124.52,125.32,802313,0
2013-06-17,126.2,126.45,122.66,123.83,1271328,0
2013-06-18,124.11,125.14,123.34,124.55,627268,0
2013-06-19,124.3,124.57,122.11,122.61,876775,0
2013-06-20,121.6,122.13,118.62,119.15,1638913,0
2013-06-21,120.46,121.52,118.52,120.44,1738637,0
2013-06-24,119.71,120.8,117.86,119.15,1212804,0
2013-06-25,120.17,121.29,119.58,120.46,914238,0
2013-06-26,121.32,123.46,121.14,122.19,1111998,0
2013-06-27,122.82,125.34,122.6,124.74,1648535,0
2013-06-28,123.87,126.43,123.87,125.09,1936240,0
2013-07-01,125.5,126.49,124.02,124.32,1418892,0
2013-07-02,124.41,126.08,122.65,122.73,1039855,0
2013-07-03,122.73,122.95,120.92,122.89,705754,0
2013-07-05,124.15,125.38,122.89,125.24,771953,0
2013-07-08,125.87,125.91,123.31,125.36,892321,0
2013-07-09,126.32,126.32,124.28,124.59,905748,0
2013-07-10,124.91,125.17,122.2,122.97,1165583,0
2013-07-11,124.3,124.44,122.25,123.89,1145992,0
2013-07-12,124.28,125.39,123.68,125.05,1230007,0
2013-07-15,125.63,125.64,123.67,124.07,1214354,0
2013-07-16,124.53,124.62,121.08,121.74,1114883,0
2013-07-17,121.7,122.34,120.05,120.99,1311195,0
2013-07-18,121.35,124.2,120.95,123.25,1271281,0
2013-07-19,124.11,124.63,122.33,124.3,1014504,0
2013-07-22,124.11,127.39,123.91,126.79,1926804,0
2013-07-23,127.15,127.39,124.53,125.28,791819,0
2013-07-24,125.17,126.69,123.69,125.62,1045632,0
2013-07-25,125.19,128.65,123.35,127.7,1866182,0
2013-07-26,127.6,133.53,127.56,131.52,3417965,0
2013-07-29,132.8,134.77,131.92,133.29,2463710,0
2013-07-30,133.56,135.07,133.41,134.18,1750164,0
2013-07-31,134,135.03,132.81,133.08,1354823,0
2013-08-01,133.56,134.9,133.4,134.57,1049459,0
2013-08-02,134.78,135.51,133.86,134.67,1125782,0
2013-08-05,134.55,136.77,134.33,135.63,815663,0
2013-08-06,135.26,135.9,133.4,134.42,779040,0
2013-08-07,134.39,135.73,132.61,134.23,1082799,0
2013-08-08,134.51,135.1,132.51,133.23,709527,0
2013-08-09,133.29,134.67,132.58,132.68,662503,0
2013-08-12,132.61,133.61,130.7,132.05,697982,0
2013-08-13,131.97,133.76,131.97,133.44,896798,0
2013-08-14,133.22,137.86,133.22,136.71,1886465,0
2013-08-15,135.49,135.58,133.36,133.67,1221300,0
2013-08-16,133.15,134.3,131.56,133.33,1082535,0
2013-08-19,133.58,135.02,133.07,133.33,951223,0
2013-08-20,133.17,134.71,133.17,133.85,952339,0
2013-08-21,133.9,134.23,131.2,132.38,1108975,0
2013-08-22,132.91,133.66,132.58,133.5,566222,0
2013-08-23,133.97,134.1,131.67,132.7,711064,0
2013-08-26,132.68,134.25,132.31,133.95,737956,0
2013-08-27,132.77,133.53,129.87,130.26,960493,0
2013-08-28,130.06,131.5,128.9,130.94,715409,0
2013-08-29,130.91,134.66,130.39,134.17,748785,0
2013-08-30,133.98,134.72,132.72,133.98,852492,0
2013-09-03,135.46,136.86,134.73,135.72,1196702,0
2013-09-04,135.54,138.89,135.36,137.76,2058226,0
2013-09-05,137.53,139.72,137.53,138.81,1123262,0
2013-09-06,138.77,139.69,135.92,136.17,1360380,0
2013-09-09,136.18,137.21,134.38,134.68,911726,0
2013-09-10,134.97,136.13,134.3,134.48,1126187,0
2013-09-11,134.71,134.86,133.55,133.95,1147743,0
2013-09-12,134.22,135.84,133.8,135.17,1291741,0
2013-09-13,135,135.77,133.9,134.39,543061,0
2013-09-16,136.75,137.12,135.17,135.59,852788,0
2013-09-17,135.77,136.84,135.07,136.47,866098,0
2013-09-18,136.28,137.9,135.32,137.86,1280039,0
2013-09-19,138.24,138.53,136.57,137.17,687030,0
2013-09-20,137.66,137.88,134.3,134.3,2550390,0
2013-09-23,135.11,137.61,135.11,137.37,1186980,0
2013-09-24,137.19,138.52,136.09,138.09,1068033,0
2013-09-25,138.65,139.53,137.5,137.85,871905,0
2013-09-26,138.08,141.91,137.53,141.4,1812824,0
2013-09-27,141.43,144.2,140.09,143.02,2505551,0
2013-09-30,142.22,142.83,140.8,142.72,9754467,0
2013-10-01,142.72,144.46,140.99,143.81,1789375,0
2013-10-02,143.71,146.17,142.54,145.08,2196741,0
2013-10-03,144.59,146.16,143.2,143.2,2304358,0
2013-10-04,142.41,148.47,142.41,145.59,1652337,0
2013-10-07,144.87,145.47,142.79,142.88,1383317,0
2013-10-08,142.43,142.43,137.61,138.55,2440049,0
2013-10-09,139.26,140.43,135.3,136.08,2153775,0
2013-10-10,137.57,141.58,137.57,139.43,1330046,0
2013-10-11,139.97,141.78,138.99,140.45,826695,0
2013-10-14,139.26,140.65,138.21,140.39,830316,0
2013-10-15,140.54,141.58,139.25,139.29,1118501,0
2013-10-16,139.47,143.06,139.35,142.77,1331631,0
2013-10-17,141.4,145.91,141.39,145.56,1439917,0
2013-10-18,146.44,146.68,143.48,145.61,1493939,0
2013-10-21,145.84,146.68,144.22,145.29,1087604,0
2013-10-22,145.4,146.63,145,145.58,1672571,0
2013-10-23,144.54,144.82,142.43,144.45,1693892,0
2013-10-24,145.12,145.81,144.26,145.12,1090186,0
2013-10-25,145,147.86,144.71,146.83,1277816,0
2013-10-28,146.37,146.83,143.62,144.56,1826191,0
2013-10-29,151.61,153.32,149.91,152.9,3155676,0
2013-10-30,153.86,155.69,153.59,155.24,2181558,0
2013-10-31,155,155.73,153.19,153.2,1438305,0
2013-11-01,153.76,156.74,153.48,156.71,1055117,0
2013-11-04,156.65,156.73,153.82,156,965150,0
2013-11-05,155.85,156.46,153.87,155.14,1127069,0
2013-11-06,155.94,158.27,154.47,154.7,1243247,0
2013-11-07,154.7,157.08,152.06,153.04,1528001,0
2013-11-08,153.63,155.48,153.15,155.34,1411825,0
2013-11-11,155.98,159.18,155.38,158.86,1920540,0
2013-11-12,158.76,162.11,157.71,160.22,1695368,0
2013-11-13,159.92,161.51,157.79,161.43,1231240,0
2013-11-14,161.9,163.02,160.62,161.98,940183,0
2013-11-15,161.84,163.99,161.55,163.79,1442123,0
2013-11-18,164.03,164.84,160.77,161.5,1172538,0
2013-11-19,161.49,162,159.03,159.42,1132071,0
2013-11-20,159.39,162.07,158.43,161.75,919732,0
2013-11-21,162.13,163.44,160.73,161.5,757343,0
2013-11-22,161.69,163.53,161.48,163.36,690576,0
2013-11-25,163.21,163.53,161.12,161.47,724769,0
2013-11-26,161.55,162.57,159.86,161.08,1591095,0
2013-11-27,161.98,163.99,161.35,162.25,815145,0
2013-11-29,162.48,162.48,160.97,161.62,496940,0
2013-12-02,162.01,163.14,160.76,161.93,1076563,0
2013-12-03,161.68,162.22,159.85,161.17,1531696,0
2013-12-04,160.13,160.79,157.92,159.62,1143661,0
2013-12-05,159.62,162,158.55,161.45,1238537,0
2013-12-06,162.84,166.65,162.07,165.25,1614785,0
2013-12-09,165.27,166.3,164.16,164.68,1095627,0
2013-12-10,164.51,164.91,159.66,162.1,1930259,0
2013-12-11,162.61,169,158.7,158.96,1310699,0
2013-12-12,158.73,159.98,157.34,157.96,1338388,0
2013-12-13,158.12,159.92,157.5,158.4,900386,0
2013-12-16,160.03,161.46,158.02,158.24,1033209,0
2013-12-17,158.22,159.42,155.01,158.47,1771813,0
2013-12-18,159,163.92,157.16,163.43,1465321,0
2013-12-19,163.14,164.56,161.88,163.81,880001,0
2013-12-20,163.81,164.11,160.47,161.06,3115801,0
2013-12-23,162.23,165.1,162.22,164.48,959474,0
2013-12-24,164.47,164.64,162.56,163.43,522733,0
2013-12-26,163.61,165.25,162.62,164.15,721097,0
2013-12-27,164.17,164.4,162.93,163.66,447046,0
2013-12-30,164.01,164.49,162.94,164.16,354377,0
2013-12-31,164.52,166.87,164.02,166.5,770476,0
2014-01-02,165.85,169.2,165.11,166.55,1280119,0
2014-01-03,166.04,167.15,164.9,166.52,621157,0
2014-01-06,168.01,169.94,165.53,166.43,970773,0
2014-01-07,168.05,170.95,167.68,168.39,1199679,0
2014-01-08,168.57,176.21,167.99,175.54,2347216,0
2014-01-09,178.04,181.51,176.15,178.34,1713004,0
2014-01-10,182.75,185.08,179.21,181.69,1582305,0
2014-01-13,182.04,183.14,179.33,179.68,1227824,0
2014-01-14,180.87,185.32,180.72,184.34,1779053,0
2014-01-15,184.34,184.68,179.67,180.17,1908985,0
2014-01-16,179.59,180.17,178,179.12,1640508,0
2014-01-17,179.62,182.63,179.57,181.65,1478964,0
2014-01-21,184.34,184.48,181.96,184.18,1646148,0
2014-01-22,184.34,188.09,183.35,183.74,1895590,0
2014-01-23,184.52,185.01,179.73,181.54,1677018,0
2014-01-24,179.73,181.33,174.77,175.62,2118419,0
2014-01-27,176.26,178.62,173.37,177.1,2011823,0
2014-01-28,178.39,182.91,177.51,182.53,1843342,0
2014-01-29,181.45,182.2,178.4,179.16,1762355,0
2014-01-30,183.13,186.34,181.91,185.03,2069361,0
2014-01-31,181.67,189.47,181.5,187.29,2313397,0
2014-02-03,188.31,188.58,179.89,180.44,2223728,0
2014-02-04,183.43,184.52,179.67,183.41,1782067,0
2014-02-05,183.53,183.85,179.1,182.19,1482998,0
2014-02-06,182.32,182.97,180.22,181.23,1758423,0
2014-02-07,182.14,187.28,181.37,186.53,1859556,0
2014-02-10,186.49,187.21,184.65,187.08,1139894,0
2014-02-11,187.37,190.07,185.68,189.55,1829811,0
2014-02-12,191.02,191.49,187.52,188.28,1115794,0
2014-02-13,188.13,190.15,185.6,189.92,1127266,0
2014-02-14,190.23,190.61,188.91,190.17,770531,0
2014-02-18,203.21,206.89,199.61,199.67,15102783,0
2014-02-19,202.72,211.22,201.78,208.69,8864963,0
2014-02-20,209.56,220.26,208.62,218.42,5935917,0
2014-02-21,216.04,217.31,211.77,216.46,4411057,0
2014-02-24,215.8,221.68,215.8,220.39,3242387,0
2014-02-25,220.02,224.41,219.4,222.99,3455816,0
2014-02-26,223.87,228.72,223.12,225.24,3676751,0
2014-02-27,224.9,227.26,223.44,225.14,2105887,0
2014-02-28,225.58,225.67,217.71,218.85,3751945,0
2014-03-03,211.11,217.47,210.46,216.87,2847069,0
2014-03-04,220.54,225.37,220.4,224.11,2558089,0
2014-03-05,225.05,225.37,221.75,222.54,1533843,0
2014-03-06,222.95,223.44,211.98,212.05,4191287,0
2014-03-07,213.78,214.17,204.64,211.29,4941514,0
2014-03-10,207.7,210.85,204.65,206.82,3284518,0
2014-03-11,207.11,212.71,205.21,208.23,2630640,0
2014-03-12,208.44,211.4,205.66,210.49,1964387,0
2014-03-13,211.14,215.28,208.31,209.02,2408551,0
2014-03-14,208.47,214.03,207.22,212.6,2185887,0
2014-03-17,214.04,217.12,211.21,212.29,1777027,0
2014-03-18,212.63,219.12,212.37,216.73,2188004,0
2014-03-19,217,218.71,212.77,214.56,1405981,0
2014-03-20,214.66,216.78,212.27,213.8,1623645,0
2014-03-21,213.76,213.96,206.95,207.51,3946396,0
2014-03-24,207.21,208.44,199.8,204.46,3976439,0
2014-03-25,205.86,210.76,203.19,204.44,2714695,0
2014-03-26,205.32,207.85,201.11,201.13,2317230,0
2014-03-27,201.11,203.71,196.63,201.07,2837196,0
2014-03-28,201.46,206.54,200.1,201.96,1771204,0
2014-03-31,204.63,205.19,200.77,204.02,2275911,0
2014-04-01,203.51,211.61,203.03,207.36,4077877,0
2014-04-02,208.14,210.1,205.58,206.91,1986361,0
2014-04-03,206.24,207.79,202.78,205.14,2194839,0
2014-04-04,206.14,208.87,198.1,199.51,2518340,0
2014-04-07,198.75,202.16,190.38,193.14,3561097,0
2014-04-08,193.33,193.56,183.37,189.38,7442784,0
2014-04-09,193.27,200.15,192.3,200.06,3831784,0
2014-04-10,200.2,200.25,188.44,189.58,3912094,0
2014-04-11,186.3,193.19,184.2,187.14,3521744,0
2014-04-14,187.92,191.55,183.07,187.44,2229699,0
2014-04-15,189.41,192.62,184.64,192.22,2746308,0
2014-04-16,195.64,198.73,193.26,197.61,2918511,0
2014-04-17,196.72,199.1,193.63,195.64,1536354,0
2014-04-21,196.28,202.01,195.78,201.11,1850992,0
2014-04-22,202.19,209.95,202.01,203.84,3575272,0
2014-04-23,203.73,203.97,200.33,201.7,1357437,0
2014-04-24,202.21,202.94,196.97,200.83,2158318,0
2014-04-25,200.27,200.86,195.79,196.3,2210600,0
2014-04-28,198.09,200,191.36,195.15,2386696,0
2014-04-29,197.1,198.14,193.1,196.04,2186646,0
2014-04-30,201.69,203.61,198.34,202.51,3838560,0
2014-05-01,202.84,210.79,202.51,205.91,3098000,0
2014-05-02,206.07,206.83,200.44,200.54,2106132,0
2014-05-05,199.31,206.55,197.26,206.04,2280830,0
2014-05-06,204.16,205.56,201.34,201.38,1353286,0
2014-05-07,201.73,202.07,196.9,200.2,1965469,0
2014-05-08,199.33,201.24,193.81,195.3,2515984,0
2014-05-09,194.25,196.09,191.28,194.43,2604441,0
2014-05-12,198.19,201.79,195.53,201.38,2356593,0
2014-05-13,201.91,205.78,201.25,205.13,2027947,0
2014-05-14,204.7,207.47,202.19,204.25,1507151,0
2014-05-15,203.3,204.42,200.71,203.72,1649439,0
2014-05-16,204.43,206.34,202.57,205.66,2014867,0
2014-05-19,205.14,208.09,204.62,206.7,1803150,0
2014-05-20,205.87,206.82,202.78,204.27,1771179,0
2014-05-21,204.53,206.86,203.25,206.39,1344290,0
2014-05-22,206.28,213.08,205.79,210.63,2587014,0
2014-05-23,211.65,212.92,209.98,211.87,1453518,0
2014-05-27,213.54,213.54,211.11,212.43,1484738,0
2014-05-28,213.72,214.78,208.01,208.46,1719773,0
2014-05-29,209.66,211.89,208.24,211.56,1301729,0
2014-05-30,210.81,212.97,208.8,209.65,2919286,0
2014-06-02,210.11,212.45,206.23,211.48,1780868,0
2014-06-03,211.42,213.74,209.9,213.37,1344555,0
2014-06-04,212.43,213.77,208.56,209.11,3274249,0
2014-06-05,209.86,210.89,205.84,206.14,2306944,0
2014-06-06,206.36,208.31,205.66,207.23,1473897,0
2014-06-09,206.4,207.82,205.51,206.46,1503337,0
2014-06-10,206.07,207.28,202.02,205.55,1905248,0
2014-06-11,203.93,208.95,203.8,208.8,1765748,0
2014-06-12,207.13,210.01,205.61,206.42,1389782,0
2014-06-13,206.22,208.88,204.04,207.14,1169688,0
2014-06-16,206.7,211.48,206.49,208.51,2093105,0
2014-06-17,208.26,216.01,206.99,213.14,2208747,0
2014-06-18,214.14,219.01,212.87,215.08,2955027,0
2014-06-19,214.88,215.76,211.52,213.33,1916374,0
2014-06-20,213.96,216.85,212.9,214.97,3323895,0
2014-06-23,218.3,221.2,216.08,219.37,2209293,0
2014-06-24,219.64,222.94,219.19,222.21,3151436,0
2014-06-25,217.38,223.58,216.52,220.85,2112275,0
2014-06-26,220.91,223.24,219.63,222.1,1901562,0
2014-06-27,222.04,224.22,220.59,221.29,3693557,0
2014-06-30,222.61,223.31,219.62,221.07,6414164,0
2014-07-01,224.79,227.36,221.64,222.01,5953504,0
2014-07-02,222.01,223.99,218.05,219.72,3144595,0
2014-07-03,220.07,220.92,217.4,219.6,1817664,0
2014-07-07,219.92,220.09,217.17,218.8,2233707,0
2014-07-08,218.33,218.84,211.25,214.97,3319170,0
2014-07-09,215.14,215.83,213.01,215.35,2301783,0
2014-07-10,211.58,215.23,211.39,214.6,1426447,0
2014-07-11,214.81,215.85,213.16,215.7,1076708,0
2014-07-14,217.49,219.53,215.69,218.63,1699925,0
2014-07-15,218.43,219.11,215.24,217.02,1414362,0
2014-07-16,218.26,218.29,214.78,215.98,1419082,0
2014-07-17,215.22,216.04,211.33,211.76,1855240,0
2014-07-18,212.58,216.66,212.33,216.23,1387269,0
2014-07-21,215.24,216.22,213.76,214.21,1475687,0
2014-07-22,215.15,216.52,214.05,214.45,1493257,0
2014-07-23,215.89,218.27,215.7,217.68,2419421,0
2014-07-24,217.46,217.8,215.7,216.73,1828389,0
2014-07-25,216.2,217.64,214.98,215.51,1374118,0
2014-07-28,216.1,216.31,212.25,213.02,1548607,0
2014-07-29,212.95,214.04,211.43,212.93,1631739,0
2014-07-30,213.69,214.64,212.83,213.63,1579580,0
2014-07-31,211.25,212.88,208.91,212.34,3060748,0
2014-08-01,211.97,216.04,211.52,214.97,9166878,0
2014-08-04,217.41,217.68,211.34,213.85,3551616,0
2014-08-05,210.39,215.61,206.75,212.75,5970382,0
2014-08-06,210.12,210.29,202.3,204.67,5642499,0
2014-08-07,204.58,205.67,201.31,202.13,3388306,0
2014-08-08,202.38,204.11,200.71,203.96,2169151,0
2014-08-11,204.38,204.72,200.3,200.92,2434859,0
2014-08-12,200.71,203.01,200.11,201.35,2603094,0
2014-08-13,203.17,206.77,202.38,205.13,2046755,0
2014-08-14,205.31,211.52,205.17,210.75,2423965,0
2014-08-15,212.22,216.33,212.02,213.51,2510857,0
2014-08-18,214.59,216.12,213.75,216.12,1647290,0
2014-08-19,216.65,221.72,216.09,221.1,2355015,0
2014-08-20,220.3,222.18,219.59,221.38,1369212,0
2014-08-21,224.99,226.08,221.54,224.24,2163413,0
2014-08-22,224.63,225.81,222.79,225.29,1132086,0
2014-08-25,225.77,227.57,223.99,224.6,1058845,0
2014-08-26,225.32,226.58,223.99,225.68,1278969,0
2014-08-27,225.48,226.17,222.93,224.3,1101440,0
2014-08-28,222.96,225.05,222.8,224.58,684123,0
2014-08-29,225.01,225.21,223.49,224.97,853342,0
2014-09-02,224.99,227.37,223.25,227.03,1525475,0
2014-09-03,228.71,228.8,224.79,226.51,1074643,0
2014-09-04,227.66,230.32,226.51,227.82,1810792,0
2014-09-05,227.81,229.22,225.01,229.22,1316723,0
2014-09-08,226.8,231.27,226.8,230.9,1420950,0
2014-09-09,231.05,231.92,229.07,230.54,1631958,0
2014-09-10,228.11,229.75,227.47,229.18,2224879,0
2014-09-11,228.82,231.3,227.75,230.67,1191088,0
2014-09-12,230.07,237.02,228.96,232.29,2635861,0
2014-09-15,231.55,233.7,230.44,232.74,1623917,0
2014-09-16,232.51,237.45,231.92,236.63,1951705,0
2014-09-17,236.65,236.65,231.46,234.98,2257786,0
2014-09-18,237.33,238.2,234.31,235.81,1630925,0
2014-09-19,237.36,243.31,234.31,239.65,3710019,0
2014-09-22,237.71,238.13,232.31,233.52,2618589,0
2014-09-23,229.81,246.59,228.97,238.7,6264718,0
2014-09-24,239.69,246.29,236.38,245.79,3022755,0
2014-09-25,245.79,247.72,241.83,242.35,1747807,0
2014-09-26,243.46,243.53,240.71,242.46,1745946,0
2014-09-29,241.34,244.64,240,242.21,1749579,0
2014-09-30,241.85,242.35,237.93,239.13,1681210,0
2014-10-01,239.05,240.34,234.03,236.35,2065011,0
2014-10-02,236.6,238.24,233.14,233.9,2255548,0
2014-10-03,237.97,244.7,235.88,243.88,4092303,0
2014-10-06,243.54,244.63,240.74,241.78,1745886,0
2014-10-07,238.53,245.78,238.3,241.23,3487310,0
2014-10-08,241.39,245.29,237.89,244.46,2778823,0
2014-10-09,244.56,246.35,239.85,240.12,2229176,0
2014-10-10,239.97,241.52,234.38,234.52,2265156,0
2014-10-13,234.35,236.19,219.57,220.82,4709449,0
2014-10-14,222.37,224.38,213.2,220.09,4494080,0
2014-10-15,211.34,219.13,206.78,215.31,5138079,0
2014-10-16,212.25,222.77,209.06,220.09,2804862,0
2014-10-17,222.27,227.94,220.34,222.72,2366400,0
2014-10-20,223.43,224.98,221.1,224.66,1714764,0
2014-10-21,226.75,231.43,225.05,230.06,1706281,0
2014-10-22,230.47,233.73,228.42,229.34,1663087,0
2014-10-23,231.65,237.05,231.03,235.1,1908269,0
2014-10-24,235.05,238.7,234.09,238.19,1375481,0
2014-10-27,237.87,238.34,233.7,236.3,1268744,0
2014-10-28,238.06,238.72,235.14,236.9,1726166,0
2014-10-29,237,238.57,234.15,236.65,1607612,0
2014-10-30,236.23,241.7,235.25,241.05,1710256,0
2014-10-31,244.8,245.18,238.87,240.58,1759898,0
2014-11-03,240.23,247.13,240.17,245.29,2422853,0
2014-11-04,245.68,246.63,241.09,243.13,2593219,0
2014-11-05,249.51,252.14,241.96,245.7,3271433,0
2014-11-06,247.97,251.86,246.01,248.15,3868349,0
2014-11-07,247.78,247.83,241.44,243.72,2056491,0
2014-11-10,243.92,245.64,240.54,243.54,1630181,0
2014-11-11,243.39,244.63,238.26,241.46,2130246,0
2014-11-12,240.47,247.54,237.15,238.48,3089647,0
2014-11-13,239.81,244.06,238.69,239.48,2218159,0
2014-11-14,240.15,243.3,239.54,241.6,1853024,0
2014-11-17,241.18,253.24,240.84,245.73,16847866,0
2014-11-18,247.64,267.27,247.64,267.21,13149180,0
2014-11-19,266.61,267.93,261.67,263.68,6717179,0
2014-11-20,262.22,264.82,255.06,256.19,5928887,0
2014-11-21,260.5,260.5,254.73,257.44,4552987,0
2014-11-24,258.95,265.95,258.73,264.5,4222995,0
2014-11-25,266.96,269.09,264.19,267.9,3933330,0
2014-11-26,269.21,270.33,264.79,268.06,2106378,0
2014-11-28,268.67,269.87,267.25,268.2,1185984,0
2014-12-01,266.95,266.95,260.31,260.73,2773654,0
2014-12-02,258.28,262.75,257.7,261.85,2389192,0
2014-12-03,261.88,264.08,260.53,263.48,2232443,0
2014-12-04,263.99,265.58,263.42,265.11,2404630,0
2014-12-05,265.07,266.2,262.17,263.7,2514012,0
2014-12-08,263.78,265.9,260.5,263.21,2246677,0
2014-12-09,258.56,261.53,257.49,261.38,1995706,0
2014-12-10,259.93,261.38,256.38,256.51,2433669,0
2014-12-11,258.57,262.74,257.35,260.66,2757170,0
2014-12-12,256.58,260.06,256.2,256.7,2847636,0
2014-12-15,257.19,262.46,257.19,260.66,3090560,0
2014-12-16,260.71,261.26,254.24,254.24,3352821,0
2014-12-17,255.07,258.87,252.29,258.57,2886845,0
2014-12-18,261.9,265.98,259.86,261.4,3345286,0
2014-12-19,261.4,265.22,259.46,263.03,3560267,0
2014-12-22,262.02,263.23,256.72,259.33,1912659,0
2014-12-23,259.42,260.86,249.78,253.6,2640305,0
2014-12-24,254,256.36,251.81,251.93,1180182,0
2014-12-26,252.41,255.85,251.61,254.8,977369,0
2014-12-29,254.44,258.88,253.53,257.9,1450918,0
2014-12-30,257.35,259.34,255.86,257.26,1273114,0
2014-12-31,257.57,259.55,255.05,255.12,1408796,0
2015-01-02,257.95,259.94,255.81,256.83,2199784,0
2015-01-05,255.64,256.97,253.24,254.4,2432606,0
2015-01-06,254.87,257.72,250.75,252.9,2798054,0
2015-01-07,256.33,265.58,253.83,262.87,4431461,0
2015-01-08,265.61,267.64,264.1,266.57,3004947,0
2015-01-09,268.22,269.08,264.62,266.29,2238683,0
2015-01-12,272.84,273.3,267.4,269.86,3146665,0
2015-01-13,271.56,273.73,265.4,267.5,2937137,0
2015-01-14,263.75,266.99,262.12,264.06,1956300,0
2015-01-15,264.62,266.47,260.71,261.4,2593392,0
2015-01-16,260.27,266.87,260.21,266.27,2117491,0
2015-01-20,266.61,267.75,263.5,266.62,2445171,0
2015-01-21,266.06,274.44,265.81,273.32,3657140,0
2015-01-22,273.45,276.74,271.19,275.53,2602449,0
2015-01-23,275.17,277.75,274.35,276.64,2740971,0
2015-01-26,276.52,282.55,274.42,282.48,2543547,0
2015-01-27,279.23,281.05,277.61,277.71,2673169,0
2015-01-28,279.81,279.99,270.33,271.44,2208052,0
2015-01-29,272.67,272.67,266.81,270.82,2381184,0
2015-01-30,268.8,270.6,263.82,264.16,2772522,0
2015-02-02,266,266.86,259.67,265.4,2213133,0
2015-02-03,265.84,266.42,261.03,265.96,2063974,0
2015-02-04,265.06,266.01,262.12,263.87,1900568,0
2015-02-05,264.61,274.19,264.29,272.22,4323780,0
2015-02-06,271.73,276.17,268.5,274.09,2780051,0
2015-02-09,273,274.27,269.04,269.89,1951440,0
2015-02-10,272.34,277.27,270.36,276.66,2429021,0
2015-02-11,276.67,279.5,272.55,275.03,2109326,0
2015-02-12,277.69,279.24,274.29,279.15,1540618,0
2015-02-13,278.33,284.57,276.8,282.83,2255895,0
2015-02-17,284.97,286.23,281.48,284.35,2872265,0
2015-02-18,286.56,287.1,275.19,281.47,5012225,0
2015-02-19,279.16,288.63,279,286.86,5210557,0
2015-02-20,287.42,294.13,286.64,293.14,3444302,0
2015-02-23,293.69,294.11,288.41,289.85,2804808,0
2015-02-24,289.61,290.34,285.42,286.54,4713102,0
2015-02-25,288.39,291.38,287.52,287.82,12665277,0
2015-02-26,287.67,289.1,284.04,287.2,3235314,0
2015-02-27,287.52,290.02,287.28,288.76,3781234,0
2015-03-02,290.55,294.85,290.19,294.66,3458390,0
2015-03-03,293.35,294.65,288.86,293.59,2953090,0
2015-03-04,292.05,294.11,288.24,293.5,2408139,0
2015-03-05,294.46,295.57,291.11,293.07,2218753,0
2015-03-06,292.66,293.23,286.69,287.34,3098889,0
2015-03-09,287.5,291.52,285.05,290.99,3281414,0
2015-03-10,287.93,289.29,285.04,285.04,2881958,0
2015-03-11,287.99,292.57,287.26,290.25,3285954,0
2015-03-12,292.11,297.21,290.78,295.97,4124419,0
2015-03-13,295.45,301.35,293.07,301.34,2686209,0
2015-03-16,297.91,303.62,296.34,302.29,6273249,0
2015-03-17,305.6,306.01,301.79,304.77,3979025,0
2015-03-18,305.76,312.2,304.88,311.15,5857548,0
2015-03-19,310.21,312.58,307.94,311.61,3628100,0
2015-03-20,313.73,314.89,311.91,314.24,8965519,0
2015-03-23,313.35,313.83,310.25,312.17,3228039,0
2015-03-24,313.32,314.11,306.17,306.37,3301897,0
2015-03-25,306.5,306.89,297.45,297.95,4352651,0
2015-03-26,295.35,302.62,294.56,298.64,3303611,0
2015-03-27,298.23,303.44,297.96,300.86,2050657,0
2015-03-30,304.6,305.08,301.39,302.05,2319348,0
2015-03-31,300.85,302.09,294.97,294.97,3585775,0
2015-04-01,296.83,297.1,290.21,293.79,4540321,0
2015-04-02,295.27,297.19,292.67,295.71,2299775,0
2015-04-06,294.15,297.21,293.81,295.19,2193024,0
2015-04-07,295.74,297.14,292.63,292.93,2044941,0
2015-04-08,294.04,297.84,289.25,292.15,5219568,0
2015-04-09,293.29,295.21,289.12,289.67,3092173,0
2015-04-10,290.87,292.68,286.9,292.16,3211995,0
2015-04-13,294,295.15,291.44,291.44,3220674,0
2015-04-14,291.78,296.12,290.97,295.51,3243779,0
2015-04-15,296.66,299.07,295.35,296.26,2281083,0
2015-04-16,294.85,296.26,292.53,293.81,2317901,0
2015-04-17,291.68,294.41,289.14,294.41,2865007,0
2015-04-20,295.16,296.28,291.09,292.74,2650788,0
2015-04-21,294.25,296.86,291.48,291.91,2397954,0
2015-04-22,292,293.39,289.39,292.59,2146818,0
2015-04-23,291.54,296.54,291.5,295.7,2237923,0
2015-04-24,295.35,296.1,292.59,292.78,2001310,0
2015-04-27,294.31,294.34,282.34,282.65,4025337,0
2015-04-28,279.39,287.58,277.57,285.53,3311708,0
2015-04-29,283.97,287.24,282.46,285.66,2212396,0
2015-04-30,283.63,287.02,277.65,280.34,2844020,0
2015-05-01,282.63,287.43,282.14,287.16,2652011,0
2015-05-04,287.61,289.89,286.52,287.23,1749072,0
2015-05-05,287.87,288.4,282.46,283.21,1918581,0
2015-05-06,282.91,284.5,277.25,280.79,2461542,0
2015-05-07,281.47,288.25,280.99,284.75,2411224,0
2015-05-08,289.28,293.26,287.54,290.21,2841800,0
2015-05-11,302.99,303.04,297.72,299.05,4285554,0
2015-05-12,297.33,298.73,293.52,294.15,2444793,0
2015-05-13,295.53,296.77,292.16,293.06,1632487,0
2015-05-14,295.5,295.65,292.18,294.81,1529114,0
2015-05-15,294.95,296.32,293.16,293.96,1570291,0
2015-05-18,294.54,294.84,292.37,293.13,1867810,0
2015-05-19,292.78,297.21,292.18,295.77,2468743,0
2015-05-20,296.78,296.91,294.39,294.85,1848511,0
2015-05-21,295.51,299.08,293.52,298.54,2234696,0
2015-05-22,297.85,301.01,297.32,298.67,2266175,0
2015-05-26,298.32,299.86,296.5,297.4,2041144,0
2015-05-27,297.55,304.3,297.2,304.06,3010402,0
2015-05-28,305.72,312.2,305.67,310.29,3979253,0
2015-05-29,310.41,311.38,303.62,304.08,2483006,0
2015-06-01,307.24,308.43,302.81,306.4,2007332,0
2015-06-02,305.14,307.14,302.94,302.98,1583476,0
2015-06-03,304.19,304.66,301.08,303.69,2006665,0
2015-06-04,303.48,305.5,298.71,300.68,1716481,0
2015-06-05,300.71,303.17,298.37,299.61,1759666,0
2015-06-08,300.24,300.56,295.38,296,1980028,0
2015-06-09,295.24,296.02,292.09,294.23,1827794,0
2015-06-10,296.07,299.18,293.38,298.61,1452290,0
2015-06-11,299.55,300.42,297.65,299.23,1620558,0
2015-06-12,298.59,298.88,295.21,296.32,1382509,0
2015-06-15,295.18,299.29,293.3,298.67,1089095,0
2015-06-16,295.41,298.22,294.78,295.37,1360109,0
2015-06-17,296.83,298.72,293.55,296.13,1908390,0
2015-06-18,297.11,302.1,296.55,299.77,2142575,0
2015-06-19,299.31,302.25,298.64,299.68,2232173,0
2015-06-22,302.29,304.79,299.34,304.51,1698825,0
2015-06-23,305.46,310.05,305.33,309.53,2064764,0
2015-06-24,309.21,311.89,305.79,305.92,1665628,0
2015-06-25,306.49,309.23,305.24,306.39,1356679,0
2015-06-26,307.48,307.74,301.42,303.87,4967929,0
2015-06-29,300.11,303.15,295.5,296.58,1772277,0
2015-06-30,298.61,301.86,296.14,300.76,2063670,0
2015-07-01,304.13,307.74,301.69,304.18,1774902,0
2015-07-02,306.43,307.03,302.3,304.77,1094142,0
2015-07-06,301.46,306.1,301.32,303.97,1554540,0
2015-07-07,304.84,306.01,299.18,304.27,1722434,0
2015-07-08,302.23,302.34,296.22,297,1710024,0
2015-07-09,300.3,303.1,299.19,301.39,1805374,0
2015-07-10,303.35,310.28,303.11,309.36,2184044,0
2015-07-13,312.16,315.63,311.91,315.52,2147620,0
2015-07-14,315.4,319.18,313.67,318.27,1918153,0
2015-07-15,318.75,319.57,314.97,317.28,1815889,0
2015-07-16,317.28,319.14,312.7,314.54,1619620,0
2015-07-17,314.02,314.14,310.06,313.39,1913738,0
2015-07-20,314.08,316.45,313.5,314.92,1214210,0
2015-07-21,314.92,316.22,310.16,314.18,1843311,0
2015-07-22,312.2,313.98,310.91,312.55,1013221,0
2015-07-23,313.31,314.26,311.27,312.15,1145801,0
2015-07-24,311.9,312.81,304.77,305.47,1801842,0
2015-07-27,328.04,331.4,321.11,324.07,9708936,0
2015-07-28,325.2,336.98,324.89,336.48,4115943,0
2015-07-29,332.22,337.32,332.08,334.98,3010596,0
2015-07-30,334.08,334.48,325.88,325.94,2815970,0
2015-07-31,325.58,329.52,323.39,328.2,2930086,0
2015-08-03,331.19,333.41,328.25,331.94,2491638,0
2015-08-04,331.64,334.94,327.93,328.05,2233384,0
2015-08-05,331.54,334.09,329.81,333.65,2086274,0
2015-08-06,334.01,335.98,316.51,316.62,4003732,0
2015-08-07,317.35,318.61,310.72,318.19,3221783,0
2015-08-10,320.75,322.38,316.13,319.05,1682580,0
2015-08-11,317.15,318.66,313.84,314.66,1723178,0
2015-08-12,313.18,314.5,302.34,313,3851994,0
2015-08-13,311.2,317.34,310.36,312.84,1757345,0
2015-08-14,312.5,313.57,307.35,311.7,1483911,0
2015-08-17,312.2,318.74,309.28,318.39,1339122,0
2015-08-18,317.4,322.11,315.6,317.45,1472207,0
2015-08-19,314.91,317.73,312.2,316.02,1408338,0
2015-08-20,313.31,316.15,304.65,304.65,2655844,0
2015-08-21,299.02,303.11,289.44,295.91,4705088,0
2015-08-24,278.48,304.52,275.35,289.22,5340767,0
2015-08-25,298.02,305.42,287.42,288.05,3520744,0
2015-08-26,297.1,303.34,288.66,303.25,3002531,0
2015-08-27,307.24,312.2,302.77,309.23,2942193,0
2015-08-28,308.74,309.63,302.31,305.27,2202811,0
2015-08-31,308.08,309.85,298.34,301.04,2288070,0
2015-09-01,296.37,300.29,289.94,291.59,3504299,0
2015-09-02,295.88,299.31,290.39,296.94,2334987,0
2015-09-03,299.11,303.51,293.36,294.79,1657456,0
2015-09-04,291.5,297.2,287.56,291.13,1883166,0
2015-09-08,295.45,298.27,291.14,297.51,1661492,0
2015-09-09,301.03,301.03,291.16,292.29,1450110,0
2015-09-10,291.14,296.8,290.27,290.99,1713042,0
2015-09-11,290.99,292.78,287.24,292.61,1949254,0
2015-09-14,293.35,293.39,289.92,293.32,1382306,0
2015-09-15,295.77,301.59,292.31,301.04,1685305,0
2015-09-16,299.89,302.25,297.33,301.04,1954702,0
2015-09-17,302.05,303.92,292.39,298.37,4027315,0
2015-09-18,293.84,296.65,289.95,292.66,4303311,0
2015-09-21,294.85,298.3,280.25,283.08,4256595,0
2015-09-22,280.31,289.9,278.99,285.19,4973074,0
2015-09-23,285.19,291.38,283.01,284.06,2534175,0
2015-09-24,283.9,288.78,277.11,287.98,3634391,0
2015-09-25,289.47,290.95,271.21,276.55,4974083,0
2015-09-28,271.69,273.99,245.53,252.6,10433950,0
2015-09-29,252.23,261.45,243.13,249.86,8836772,0
2015-09-30,256.17,270.63,254.42,269.39,6934839,0
2015-10-01,268.19,280.46,263.73,279.84,4782882,0
2015-10-02,275.64,286.2,272.56,285.43,4836862,0
2015-10-05,286.31,286.92,270.22,276.1,5019110,0
2015-10-06,274.18,279.49,260.46,270.46,6018279,0
2015-10-07,267.27,274.68,264.31,266.6,5846049,0
2015-10-08,266.28,275.39,263.15,273.71,4019182,0
2015-10-09,274.35,278.17,270.08,272.39,3827475,0
2015-10-12,271.31,272.32,266.61,270.97,2330695,0
2015-10-13,269.06,275.47,259.3,259.72,3722440,0
2015-10-14,263.4,270.58,260.01,266.92,4096571,0
2015-10-15,260.57,271.68,258.84,271.63,4005964,0
2015-10-16,274.54,276.38,271.33,275.65,2868841,0
2015-10-19,276.54,276.54,263.64,270.88,2598446,0
2015-10-20,270.33,271.74,255.2,261.07,4767570,0
2015-10-21,262.64,267.59,235.38,256.7,15740232,0
2015-10-22,255.55,256.7,240.86,250.79,7709233,0
2015-10-23,255.74,271.64,255.7,266.16,6592491,0
2015-10-26,261.5,275.72,260.19,269.15,3941591,0
2015-10-27,268.08,285.4,268.08,283.23,4982761,0
2015-10-28,281.7,286.59,276.81,284.65,4422574,0
2015-10-29,307.64,313.98,298.65,301.67,19508278,0
2015-10-30,307.24,314.22,302.91,305.73,8968848,0
2015-11-02,308.22,312.85,307.65,312.11,4226167,0
2015-11-03,312.95,313.63,304.58,306.55,3448491,0
2015-11-04,310.65,310.92,300.38,304.93,3684123,0
2015-11-05,305.85,310.63,302.3,306.67,3072353,0
2015-11-06,306.67,307.95,295.35,298.89,3941894,0
2015-11-09,296.96,300.86,291.22,294.18,2695465,0
2015-11-10,294.36,305.5,293.53,303.97,3214518,0
2015-11-11,307.24,309.97,302.56,307,2706697,0
2015-11-12,304.58,311.39,297.33,297.37,6744243,0
2015-11-13,297.86,302.29,296.52,296.96,2782067,0
2015-11-16,296.87,300.5,293.36,296.05,2259214,0
2015-11-17,298.21,298.87,292.67,294.67,2345583,0
2015-11-18,297.8,308.73,295.55,308.03,7296862,0
2015-11-19,301.77,306.24,296.78,299.36,10119896,0
2015-11-20,307.43,312.4,303.82,309.67,7740715,0
2015-11-23,303.57,306.13,298.35,299.04,16048275,0
2015-11-24,299.31,309.54,298.84,308.66,10741731,0
2015-11-25,309.55,318.55,308.93,317.41,7293835,0
2015-11-27,318.19,319.02,315.03,316.91,1881551,0
2015-11-30,316.52,316.91,309.65,311.09,4423481,0
2015-12-01,311.32,319.62,310.22,319.62,5421736,0
2015-12-02,319.09,319.81,312.2,314.63,3204094,0
2015-12-03,314.5,315.09,307.99,310.16,3183514,0
2015-12-04,311.05,314.4,310.04,313.68,2557469,0
2015-12-07,313.37,314.6,308.44,313.69,2001418,0
2015-12-08,309.22,312.15,307.47,307.71,2757910,0
2015-12-09,306.5,311.1,302.99,303.68,3790547,0
2015-12-10,303.81,307.69,302.98,302.98,3774201,0
2015-12-11,300.32,301.28,297.33,299.38,3769660,0
2015-12-14,299.38,301.02,296.95,300.32,2895350,0
2015-12-15,302.42,307.24,301.91,301.95,5090218,0
2015-12-16,303.7,307.11,301.31,306.31,3917779,0
2015-12-17,306.27,310.5,305.09,306.75,3945223,0
2015-12-18,306.06,308.87,303.07,303.85,4326720,0
2015-12-21,306,307.85,303.68,307.16,2119469,0
2015-12-22,308.16,308.95,305.97,307.82,2085689,0
2015-12-23,308.99,310.67,307.65,307.8,1460099,0
2015-12-24,307.24,309.62,306.9,308.46,719714,0
2015-12-28,308.12,308.39,305.96,306.13,1505077,0
2015-12-29,307.62,312.38,306.83,311.69,1590777,0
2015-12-30,310.57,314.65,309.78,312.26,1623391,0
2015-12-31,310.47,312.26,309.23,309.71,1614178,0
2016-01-04,303.77,307.22,302.39,304.73,3509898,0
2016-01-05,305.15,308.06,304.16,305.99,2207240,0
2016-01-06,302.12,304.67,299.33,300.75,3052155,0
2016-01-07,297.17,303.33,296.4,300.45,3046259,0
2016-01-08,301.48,303.21,295.78,296.79,2516540,0
2016-01-11,297.55,297.83,291.08,296.7,2860934,0
2016-01-12,298.68,299.68,290.86,293.39,2488283,0
2016-01-13,294.99,296.86,280.14,284.77,3705876,0
2016-01-14,284.09,297.9,283.47,296.46,3184100,0
2016-01-15,288.15,293.47,286.5,292.61,3523922,0
2016-01-19,294.65,298.1,286.28,289.19,2919087,0
2016-01-20,283.84,296.11,280.49,290.33,3044622,0
2016-01-21,291.95,298.73,289.43,293.16,2419248,0
2016-01-22,298.27,299.29,292.69,295.39,2108230,0
2016-01-25,295.22,296.31,290.41,293.31,2178453,0
2016-01-26,293.55,294.72,290.05,291.98,1882690,0
2016-01-27,291.14,293.34,285.72,287.44,2055967,0
2016-01-28,288.51,289.14,275.87,279.25,3823982,0
2016-01-29,283.81,284.4,276.43,281.89,3709256,0
2016-02-01,280.88,281.97,275.39,280.19,2267809,0
2016-02-02,275.61,282.42,275.57,277.19,2024313,0
2016-02-03,279.49,280.38,272.08,275.91,2330784,0
2016-02-04,273.36,274.47,265.06,270.03,3822515,0
2016-02-05,268.41,275.2,268.11,271.36,2407958,0
2016-02-08,268.19,270.24,259.27,263.94,3313518,0
2016-02-09,260.74,272.51,260.15,269.92,2858033,0
2016-02-10,271.6,279.81,271.6,277.28,3019245,0
2016-02-11,270.14,274.97,269.41,272.1,2322430,0
2016-02-12,274.83,277.99,269.81,277.99,2751372,0
2016-02-16,280.9,282.46,276.77,281.91,2086248,0
2016-02-17,284.45,286.01,280.28,280.68,2839423,0
2016-02-18,278.08,282.75,274.25,275.5,2529967,0
2016-02-19,276.22,277.26,270.79,273.3,3480389,0
2016-02-22,277.07,284.14,277.07,283.28,2861855,0
2016-02-23,283.45,286.27,281.19,284.23,2375955,0
2016-02-24,282.94,284.02,279.38,282.16,2413545,0
2016-02-25,282.88,294.54,282.49,293.7,3896728,0
2016-02-26,296.33,298.64,293.5,295.42,3431313,0
2016-02-29,293.61,295.15,287.47,287.53,2447773,0
2016-03-01,290.56,293.27,287.73,293.27,2222753,0
2016-03-02,292.71,293.88,287.7,289.88,2255207,0
2016-03-03,288.41,290.6,283.56,287.04,2348545,0
2016-03-04,286.57,286.76,282.99,286.1,2600312,0
2016-03-07,283.35,286.32,280.49,285.82,2639408,0
2016-03-08,285.41,285.96,281.86,281.89,1687476,0
2016-03-09,285.29,287.42,283.7,287.4,2426499,0
2016-03-10,289.89,291.14,284.98,286.68,2149280,0
2016-03-11,287.95,296.45,287.63,296.32,2406273,0
2016-03-14,293.9,294.92,289,290.41,2505624,0
2016-03-15,286.95,287.9,278.76,280.48,4423261,0
2016-03-16,279.76,279.98,267.37,270.34,7940017,0
2016-03-17,270.92,273.63,263.24,270.28,5428235,0
2016-03-18,271.58,272.28,264.9,267.04,6347754,0
2016-03-21,266.41,273.26,266.19,271.88,2593119,0
2016-03-22,271.17,279.93,269.37,274.75,3340088,0
2016-03-23,273.61,280.08,273.56,278.8,3122182,0
2016-03-24,275.65,278.77,275.57,276.84,2259057,0
2016-03-28,276.96,277.49,273.1,273.56,2746246,0
2016-03-29,273.06,273.8,269.95,271.08,3325927,0
2016-03-30,272.08,274.37,270.14,272.49,3238908,0
2016-03-31,273.99,273.99,265.09,265.64,3795061,0
2016-04-01,264.15,268.34,259.85,265.7,7616150,0
2016-04-04,266.47,275.48,266.11,275.07,4178312,0
2016-04-05,228.06,236.81,224.42,234.45,36807460,0
2016-04-06,234.29,245.03,233.9,242.56,21190819,0
2016-04-07,243.98,244.55,235.11,238.85,10037953,0
2016-04-08,242.7,242.82,232.97,233.9,7215704,0
2016-04-11,234.9,235.38,223.59,226.33,9459780,0
2016-04-12,224.88,226.93,218.78,220.59,9842640,0
2016-04-13,220.54,221.07,210.78,218.45,12697093,0
2016-04-14,218.94,219.79,213.23,214.47,7050429,0
2016-04-15,215.62,218.69,213.95,215.23,5228011,0
2016-04-18,213.38,218.93,212,217.96,4410790,0
2016-04-19,219.32,223.94,218.15,223.66,4417166,0
2016-04-20,224.72,227.45,223.34,225.9,4153685,0
2016-04-21,226.25,227.71,223.6,225.47,3686354,0
2016-04-22,226.07,227.68,224.71,227.1,2483248,0
2016-04-25,226.08,226.41,221.87,222.84,3412232,0
2016-04-26,223.07,223.99,216.33,217.99,3984473,0
2016-04-27,217.98,219.7,215.08,218.12,2730518,0
2016-04-28,218.92,220.25,216.47,216.9,2368400,0
2016-04-29,217.06,217.45,212.16,214.64,3803402,0
2016-05-02,214.77,218.4,214.1,216.16,3141284,0
2016-05-03,215.64,215.76,212.1,212.9,3622945,0
2016-05-04,212.25,213.2,209.46,212.7,3757000,0
2016-05-05,212.7,212.98,207.91,208.47,3131286,0
2016-05-06,207.12,207.22,193.76,199.85,12921253,0
2016-05-09,206.37,215.08,204.32,211.81,6494435,0
2016-05-10,221.52,226.68,217.45,222.99,10710615,0
2016-05-11,222.72,229.17,220.51,220.73,6809643,0
2016-05-12,222,224.24,212.79,214.1,5130094,0
2016-05-13,219.06,222.27,218.05,221.37,4818450,0
2016-05-16,222.1,226.49,218.15,223.01,3186596,0
2016-05-17,222.99,226.41,221.47,225.55,3012595,0
2016-05-18,225.18,228.24,224.69,227.21,2825463,0
2016-05-19,226.46,228.09,223.01,224.88,2930322,0
2016-05-20,226.09,228.31,224.63,227.45,2293085,0
2016-05-23,227.46,227.91,221.24,223.5,3067788,0
2016-05-24,225.62,227.66,224.89,226.85,2622179,0
2016-05-25,228.09,229.13,224.99,225.81,2555991,0
2016-05-26,224.64,231.43,224.05,230.29,2346302,0
2016-05-27,230.92,234.38,230.2,233.84,3082562,0
2016-05-31,239.83,240.19,232.81,233.65,7870052,0
2016-06-01,233.88,241.73,233.15,240.24,5397820,0
2016-06-02,241.34,245.19,239.15,244.92,5281262,0
2016-06-03,243.73,246.54,240.04,244.76,4002892,0
2016-06-06,244.8,245.72,241.91,245.01,3047293,0
2016-06-07,242.7,248.32,240.9,247.3,3558115,0
2016-06-08,247.44,248.99,246.5,247.73,2538881,0
2016-06-09,247.46,248.76,243.19,245.2,3534904,0
2016-06-10,242.97,243.66,238.29,238.78,3602442,0
2016-06-13,237.92,243.54,237.87,241.39,2909615,0
2016-06-14,239.5,242.79,237.97,241.93,2604342,0
2016-06-15,241.93,242.36,236.43,237.01,2604004,0
2016-06-16,236.35,237.75,232.23,235.18,3130300,0
2016-06-17,235.52,235.52,232.11,232.95,3296189,0
2016-06-20,236.17,238.83,232.32,233.16,2558933,0
2016-06-21,235.01,236.13,227.9,229.48,3193301,0
2016-06-22,229,233.06,225.59,226.51,3881890,0
2016-06-23,228.88,231.68,226.03,231.44,2769899,0
2016-06-24,224.48,227.78,223.39,223.71,4365935,0
2016-06-27,223.02,223.86,214.1,215.54,4022524,0
2016-06-28,220.57,225.71,219.85,225.68,5044217,0
2016-06-29,228.75,232.46,225.68,228.5,4419272,0
2016-06-30,228.93,229.64,224.99,229.03,2874534,0
2016-07-01,229.71,232.3,227.72,231.94,2430610,0
2016-07-05,230.92,234.94,228.19,233.9,2490902,0
2016-07-06,232.23,235.56,231.08,234.88,2373376,0
2016-07-07,234.15,236,232.7,235.89,1702295,0
2016-07-08,236.83,239.23,234.98,238.45,2218390,0
2016-07-11,238.01,240.22,235.54,236.15,2169057,0
2016-07-12,237.36,238.24,234.39,237.57,3122731,0
2016-07-13,238.07,243.97,237.84,239.02,3792495,0
2016-07-14,241.42,242.77,239.02,242.03,2155318,0
2016-07-15,243.49,247.18,238.57,240.35,2472875,0
2016-07-18,240.84,242.78,239.37,242.25,2112509,0
2016-07-19,241.21,242.7,239.11,240.48,2195550,0
2016-07-20,241.83,245.24,241.39,244.75,2232588,0
2016-07-21,244.8,246.51,243.41,245.63,2431397,0
2016-07-22,246.29,247.53,245.56,246.76,1980479,0
2016-07-25,247.78,248.08,243.88,245.64,2180474,0
2016-07-26,245.17,248.52,244.63,246.73,2136890,0
2016-07-27,247.33,258.94,246.78,257.92,7662500,0
2016-07-28,257.44,257.92,252.74,253.29,3885134,0
2016-07-29,253.4,253.43,249.7,250.7,2306593,0
2016-08-01,251.24,253.96,250.57,252.59,2744497,0
2016-08-02,252.73,254.51,247.85,248.52,3631520,0
2016-08-03,250.26,252.96,249.73,250.28,2752214,0
2016-08-04,251.99,252.98,249.88,251.19,2161387,0
2016-08-05,251.74,252.32,249.73,251.59,2953649,0
2016-08-08,247.03,248.93,240.08,246.1,6750022,0
2016-08-09,246.78,251.06,246.25,248.86,3449697,0
2016-08-10,247.71,252.04,246.8,249.94,2814838,0
2016-08-11,250,253.6,249.87,250.77,2907145,0
2016-08-12,249.76,249.9,247.17,247.39,2415061,0
2016-08-15,249.01,252.23,247.92,251.79,2821903,0
2016-08-16,249.82,252.2,249.82,250.94,2725203,0
2016-08-17,251.74,253.04,248.15,251.05,3462857,0
2016-08-18,251.61,252.77,250.26,250.68,1723365,0
2016-08-19,250.97,251.88,248.98,250.89,2007001,0
2016-08-22,251.04,252.53,250.72,251.28,1698712,0
2016-08-23,251.59,252.57,250.53,250.96,1626647,0
2016-08-24,251.74,252.63,238.71,241.11,4571623,0
2016-08-25,240.84,242.09,229.98,234.21,6185974,0
2016-08-26,234.58,236.99,233.64,235.81,3480217,0
2016-08-29,235.88,236.66,233.04,234.55,2890672,0
2016-08-30,233.42,236.52,233.42,234.89,2483568,0
2016-08-31,234.9,235.38,229.25,232.45,3454458,0
2016-09-01,233.12,236.27,231.55,235.64,2851021,0
2016-09-02,235.38,235.91,232.26,233.86,2846496,0
2016-09-06,234.41,238.98,233.45,236.99,2993741,0
2016-09-07,236.99,239.34,233.94,236.29,2338020,0
2016-09-08,235.89,240.11,235.27,239.54,2566609,0
2016-09-09,237.45,239.54,234.29,234.29,3702456,0
2016-09-12,232.7,238.81,232.7,238.1,3002707,0
2016-09-13,236.98,238.58,234.08,237.97,2988689,0
2016-09-14,237.89,245.09,237.89,242.63,4063481,0
2016-09-15,241.91,246.28,241.84,244.25,3738258,0
2016-09-16,243.05,244.51,241.55,243.01,3387494,0
2016-09-19,243.43,247.78,242.02,243.1,2648460,0
2016-09-20,241.77,241.77,235.65,236.54,6099534,0
2016-09-21,236.65,238.01,232.17,236.28,3418241,0
2016-09-22,237.79,242.45,237.38,241.27,3082819,0
2016-09-23,240.33,244.31,240.33,241.77,2710592,0
2016-09-26,240.04,240.46,236.15,236.55,2523934,0
2016-09-27,236.29,238.66,235.38,237.23,2925586,0
2016-09-28,237.13,237.69,234.23,235.67,2163743,0
2016-09-29,234.94,236.01,227.57,228.75,4407971,0
2016-09-30,229.16,230.15,226.64,228.27,3966839,0
2016-10-03,227.96,231.06,225.41,230.68,3183092,0
2016-10-04,231.27,234.81,230.9,233.68,3125855,0
2016-10-05,233.89,236.55,232.69,233.61,3419788,0
2016-10-06,232.02,235.86,231.15,235.3,2368494,0
2016-10-07,236.31,238.27,233.23,236.79,3638436,0
2016-10-10,236.8,242.48,236.16,240.49,3429716,0
2016-10-11,239.28,241.42,234.66,235.83,4064849,0
2016-10-12,235.21,236.44,227.29,228.49,5021949,0
2016-10-13,226.71,232.4,223.74,230.29,4797315,0
2016-10-14,230.18,232.52,225.29,225.52,3859826,0
2016-10-17,224.96,226.63,220.37,222,3702916,0
2016-10-18,223.33,227.35,222.19,225.9,4333185,0
2016-10-19,226.94,228.51,226.34,226.87,3012141,0
2016-10-20,228.03,232.86,226.97,231.01,4412270,0
2016-10-21,229.18,230.34,227.29,228.43,2572407,0
2016-10-24,229.95,230.12,223.88,223.92,2521278,0
2016-10-25,223.17,224.64,222.86,223.28,1763679,0
2016-10-26,224.41,224.52,219.92,220.01,2233676,0
2016-10-27,220.91,222.9,218.43,219.54,2322201,0
2016-10-28,218.1,218.76,210.45,211.55,5829960,0
2016-10-31,212.51,212.72,206.94,207.08,5042214,0
2016-11-01,206.53,210,205.37,206.79,5497510,0
2016-11-02,202.19,206.14,194.36,196.12,13616501,0
2016-11-03,196.26,197.36,184.68,187.13,13132736,0
2016-11-04,188.31,194.66,187.66,193.26,7167957,0
2016-11-07,196.2,199.13,196.2,197.67,5800221,0
2016-11-08,195.79,199.59,191.86,194.06,6328368,0
2016-11-09,221.44,222.97,203.38,211.01,12723855,0
2016-11-10,218.57,220.02,211.55,214.47,7724323,0
2016-11-11,214.08,214.56,204.84,205.73,5867256,0
2016-11-14,207.28,207.86,199.82,200.3,5606126,0
2016-11-15,198.56,198.56,187.31,194.69,12175314,0
2016-11-16,196.03,198.22,193.12,193.8,5901312,0
2016-11-17,195.47,199.75,193.3,198.2,4139515,0
2016-11-18,197.6,198.45,190.04,190.07,11244475,0
2016-11-21,189.87,192.17,186.42,189.44,7263328,0
2016-11-22,192.27,192.27,186.32,187.15,6298770,0
2016-11-23,185.28,192.07,182.86,191.37,5306436,0
2016-11-25,192.16,192.19,189.52,190.51,1235595,0
2016-11-28,189.63,191.17,187.42,188.3,5295355,0
2016-11-29,192.31,194,190.5,190.92,5531327,0
2016-11-30,191.59,193.13,189,192.58,5056419,0
2016-12-01,192.58,193.87,187.63,188.68,5045315,0
2016-12-02,188.31,189.55,187.23,188,3880758,0
2016-12-05,188.37,190.36,187.77,189.48,4333867,0
2016-12-06,189.06,190.71,187.39,189.25,2548201,0
2016-12-07,186.24,188.82,183.1,188.04,6960338,0
2016-12-08,187.24,189.3,184.04,186.79,7636830,0
2016-12-09,187.62,194.55,187.44,190.54,5425920,0
2016-12-12,189.79,192.09,187.06,189.07,5353054,0
2016-12-13,189.29,192.88,188.31,191.6,6765097,0
2016-12-14,192.19,192.34,188.28,190.68,4573352,0
2016-12-15,191.19,192.64,188.82,190.9,4390563,0
2016-12-16,190.4,193.04,189.32,191.09,7148438,0
2016-12-19,192.06,194.19,190.32,190.83,3862421,0
2016-12-20,191.28,191.66,188.18,189.62,4077285,0
2016-12-21,189.37,193.8,189.3,192.27,3013141,0
2016-12-22,192.41,193.21,191.07,192.27,2583726,0
2016-12-23,192.19,197.42,192.02,197.31,4214938,0
2016-12-27,197.57,200.73,197.41,198.71,2876898,0
2016-12-28,199.22,203.29,198.89,202.25,3831237,0
2016-12-29,201.88,206.5,201.88,205.37,4948425,0
2016-12-30,205.75,210.56,205.67,208.14,4033998,0
2017-01-03,212.25,214.8,210.36,214.27,8006108,0
2017-01-04,214.86,216.99,211.65,213.64,3670967,0
2017-01-05,214.58,219.87,211.37,218.86,5148113,0
2017-01-06,218.05,220.16,215.62,217.13,3465280,0
2017-01-09,218.14,219.5,216.96,218.15,2745272,0
2017-01-10,218.41,221.3,215.34,219.27,2812562,0
2017-01-11,218.55,220.45,210.16,214.32,6776193,0
2017-01-12,211.94,215.24,206.49,214.32,4024935,0
2017-01-13,213.84,216.03,213.79,214.22,3924802,0
2017-01-17,212.48,213.96,209.54,212.86,3898768,0
2017-01-18,214.58,217.18,212.78,214.64,2704075,0
2017-01-19,215.08,215.52,212.25,212.66,3168504,0
2017-01-20,212.84,214.15,211.23,212.42,2948499,0
2017-01-23,210.54,216.13,209.22,212.9,3912264,0
2017-01-24,213.07,213.55,208.83,211.22,3155157,0
2017-01-25,211.8,213.45,209.21,211.67,3045292,0
2017-01-26,212.39,213.02,208.73,208.93,2145600,0
2017-01-27,209.65,212.67,208.94,211.31,2417722,0
2017-01-30,211.09,211.31,208.88,209.98,2556078,0
2017-01-31,208.05,217.6,207.45,216.94,3322734,0
2017-02-01,217.05,228.55,215.62,227.28,6691862,0
2017-02-02,226.68,233.09,224.49,227.48,5724202,0
2017-02-03,227.96,230.16,225.78,228.81,2801109,0
2017-02-06,226.72,232.49,224.99,232.34,3230913,0
2017-02-07,232.9,236.27,228.82,230.54,5118043,0
2017-02-08,233.99,241.63,229.46,239.02,6642667,0
2017-02-09,239.68,247.42,239.38,243.49,6988101,0
2017-02-10,243.31,244.99,241.34,244.17,3108414,0
2017-02-13,243.71,247.38,243.71,244.57,3047900,0
2017-02-14,244.47,247.05,242.47,246.36,2962988,0
2017-02-15,246.88,248.7,244.31,247.1,3542285,0
2017-02-16,247.11,247.28,243.04,244.73,3005470,0
2017-02-17,243.94,246.08,243.48,245.15,2515983,0
2017-02-21,245.15,247.62,244.21,244.96,2578373,0
2017-02-22,245.06,246.78,243.83,244.13,1936101,0
2017-02-23,243.31,246.37,242.7,244.83,1972405,0
2017-02-24,244.62,245.37,242.46,243.88,1852701,0
2017-02-27,242.51,245.57,241.99,244.75,2368390,0
2017-02-28,244.26,245.19,242.25,243.33,4583370,0
2017-03-01,244.45,245.24,240.97,243.8,3194403,0
2017-03-02,244.45,246.99,243.03,243.47,2658946,0
2017-03-03,242.58,244.48,241.53,244.14,2371536,0
2017-03-06,243.27,243.44,240.01,240.89,2628588,0
2017-03-07,238.53,239.37,235.06,238.15,5645601,0
2017-03-08,240.57,241.65,237.55,237.99,3275551,0
2017-03-09,238.84,240.21,237.27,238.71,2020999,0
2017-03-10,239.06,240.97,237.4,239.68,9512294,0
2017-03-13,239.9,240.29,238.81,239.18,3821959,0
2017-03-14,238.04,239.54,236.94,238,2075960,0
2017-03-15,237.99,239.78,235.9,239.2,2180555,0
2017-03-16,239.75,239.75,237.15,237.97,1841759,0
2017-03-17,237.45,238.93,235.78,235.93,4976564,0
2017-03-20,236.53,236.55,234.94,235.5,3614092,0
2017-03-21,235.6,237.02,232.88,233.12,3886010,0
2017-03-22,232.78,234.97,231.93,232.56,2242597,0
2017-03-23,232.7,235.75,231.59,233.86,2655259,0
2017-03-24,233.92,236.9,233.43,235.88,2704915,0
2017-03-27,233.91,239,233.72,237.93,2529835,0
2017-03-28,237.93,239.74,237.93,239.06,1987142,0
2017-03-29,239.14,241.58,238.98,239.87,2246899,0
2017-03-30,240.01,240.35,237.69,238.34,1864052,0
2017-03-31,237.47,239.6,236.98,237.47,2355077,0
2017-04-03,237.31,239.78,235.06,236.23,2075426,0
2017-04-04,236.48,238.21,235.33,236.98,1781928,0
2017-04-05,236.99,239.89,235.89,236.32,2012223,0
2017-04-06,236.32,238.51,235.7,236.89,1522141,0
2017-04-07,236.17,238.27,234.99,237.4,2251504,0
2017-04-10,237.99,239.79,237.77,238.66,1187937,0
2017-04-11,237.94,239.03,236.67,237.66,2447446,0
2017-04-12,237.47,237.9,234.94,236.38,1438260,0
2017-04-13,235.32,237.94,235.13,236.38,1283135,0
2017-04-17,236.38,236.61,234.37,234.7,2274435,0
2017-04-18,233.57,234.97,231.59,232.95,2581671,0
2017-04-19,233.42,235.14,232.77,234.91,1406165,0
2017-04-20,235.88,237.54,234.93,236.49,1623511,0
2017-04-21,234.86,236.44,233.89,234.92,1724420,0
2017-04-24,236.55,237.18,235.25,235.53,2165042,0
2017-04-25,236.67,237.75,235.07,236.77,3003192,0
2017-04-26,237.46,239.01,236.65,238.05,1937213,0
2017-04-27,238.44,241.77,238.31,241.57,2217497,0
2017-04-28,241.61,242.66,239.09,242.37,1846481,0
2017-05-01,242.51,245.35,241.68,243.74,2044661,0
2017-05-02,244.13,244.51,241.72,244.01,1409824,0
2017-05-03,242.76,243.73,242.01,242.27,1408675,0
2017-05-04,242.71,244.72,242.34,243.76,1514485,0
2017-05-05,244.41,244.93,242.17,243.45,1313992,0
2017-05-08,243.51,243.54,238.72,240.48,2723764,0
2017-05-09,244.56,245.24,236.2,237.06,3694188,0
2017-05-10,233.69,234.06,227.05,228.33,5719957,0
2017-05-11,229.36,232.69,229.22,229.6,3008681,0
2017-05-12,229.67,230.87,227.66,229.47,2461748,0
2017-05-15,228.73,229.77,226.12,226.83,3146637,0
2017-05-16,229.03,229.03,223.03,223.87,4738822,0
2017-05-17,222.08,222.98,219.58,219.66,4885788,0
2017-05-18,219.95,220.89,217.94,218.07,3730112,0
2017-05-19,218.77,220.88,218.34,218.47,2967000,0
2017-05-22,218.31,220.63,218.07,218.86,1775572,0
2017-05-23,219.09,220.98,218.55,219.99,1672285,0
2017-05-24,220.7,224.67,220.59,223.48,2812484,0
2017-05-25,223.65,225.39,223.42,223.68,1423620,0
2017-05-26,223.73,224.46,222.27,222.44,1700840,0
2017-05-30,222.13,224.41,221.44,221.44,2953525,0
2017-05-31,222,224.03,221.23,223.07,4090230,0
2017-06-01,223.74,226.7,222.96,226.7,2420526,0
2017-06-02,227.01,228.24,226.35,227.47,1771154,0
2017-06-05,228.62,228.96,226.34,227.49,1554183,0
2017-06-06,226.59,227.88,226.59,227.62,1922169,0
2017-06-07,228.16,228.23,226.87,227.5,1473126,0
2017-06-08,227.52,229.19,227.31,228.72,1694264,0
2017-06-09,229.3,232.76,228.94,231.66,2047048,0
2017-06-12,231.29,231.66,228.5,230.07,1950550,0
2017-06-13,229.65,230.71,228.53,230.09,1515724,0
2017-06-14,230.66,233.29,229.43,232.33,2195437,0
2017-06-15,231.42,234.77,231.42,234.05,2068395,0
2017-06-16,233.86,235.35,233.66,234.78,2233364,0
2017-06-19,235.84,239.38,235.06,236.95,2555379,0
2017-06-20,236.63,239.41,236.49,237.91,1853168,0
2017-06-21,238.19,243.97,237.69,243.65,2654338,0
2017-06-22,244.26,248.68,243.13,246.36,2733187,0
2017-06-23,246.52,247.18,244.28,245.71,5121512,0
2017-06-26,246.25,249.49,245.93,248.16,1860594,0
2017-06-27,246.96,249.15,245.34,245.34,1835623,0
2017-06-28,246.62,248.46,245.46,245.96,1718261,0
2017-06-29,246.03,247.45,242.2,243.28,1888048,0
2017-06-30,243.53,244.22,241.57,242.35,1729847,0
2017-07-03,243.26,244.76,242.67,243.24,701066,0
2017-07-05,242.63,245.11,241.76,243.55,1880874,0
2017-07-06,242.27,243.8,240.73,240.82,1565481,0
2017-07-07,241.2,241.87,238.44,239.96,1631332,0
2017-07-10,240.01,241.37,239.28,240.44,1102991,0
2017-07-11,239.83,242.75,239.83,241.39,1609025,0
2017-07-12,242.52,246.53,242.07,244.85,1464172,0
2017-07-13,244.59,245.01,242.05,243.39,1481874,0
2017-07-14,242.86,246.02,242.86,245.11,994386,0
2017-07-17,246.04,248.55,245.62,246.78,1442802,0
2017-07-18,246.58,246.69,243.88,244.99,1433048,0
2017-07-19,244.99,247.02,244.38,245.66,1153219,0
2017-07-20,246.67,250.87,246.34,248.32,2405357,0
2017-07-21,248.24,251.03,248.13,250.21,2517485,0
2017-07-24,249.77,253.75,248.64,252.75,1838487,0
2017-07-25,253.23,256.02,251.87,253.85,2332667,0
2017-07-26,253.84,255.84,252.9,255.37,1297853,0
2017-07-27,255.21,255.37,251.74,253.39,1914158,0
2017-07-28,253.53,254.22,250.95,252.24,1554775,0
2017-07-31,253.33,254.75,251.38,251.57,1424953,0
2017-08-01,251.47,253.25,251,251.44,2006149,0
2017-08-02,251.54,251.91,248.45,249.42,1821581,0
2017-08-03,247.25,251.51,242.27,249.6,3424652,0
2017-08-04,248.3,248.8,241.01,241.92,3023897,0
2017-08-07,241.96,242.47,240.22,240.49,1520601,0
2017-08-08,241.24,244.76,238.74,239.01,2738290,0
2017-08-09,239.01,240.94,236.99,237.25,2025453,0
2017-08-10,236.62,237.12,231.14,231.5,2392696,0
2017-08-11,231.23,234.29,230.58,232.17,1826430,0
2017-08-14,232.94,235.12,231.79,231.94,1441936,0
2017-08-15,231.99,232.76,230.24,230.44,1967103,0
2017-08-16,231.12,231.62,227.07,227.99,3546662,0
2017-08-17,227.89,229.1,224.11,224.77,3025088,0
2017-08-18,224.4,225.645,223.08,223.99,2005506,0
2017-08-21,223.88,225.24,222.41,222.97,2320027,0
2017-08-22,223.5,225.19,222.05,223.75,1835445,0
2017-08-23,223.39,224.45,221.85,222.27,1464992,0
2017-08-24,222.68,226,222.3,223.7,1607531,0
2017-08-25,223.9,224.21,221.81,221.81,1239203,0
2017-08-28,221.82,224.23,221.81,223.94,1519939,0
2017-08-29,223.94,224.1,220.22,223.58,1335305,0
2017-08-30,223.43,225.35,221.85,223.86,1524329,0
2017-08-31,225.11,231.475,225.009,229.48,2582896,0
2017-09-01,229.89,231.98,226.57,227.73,1631578,0
2017-09-05,227,227.74,223.61,223.78,1338498,0
2017-09-06,224.85,225.48,222.4,223.61,1246808,0
2017-09-07,223.76,228.48,223.24,227.93,1812128,0
2017-09-08,227.32,235.87,225.22,233.55,3185890,0
2017-09-11,236.01,237.41,231.84,232.38,2143021,0
2017-09-12,233,233.23,229.65,231.21,1828064,0
2017-09-13,231,231.57,225.6,226.47,2934956,0
2017-09-14,226.4,226.89,223.33,223.7,1962649,0
2017-09-15,224.25,224.63,219.86,220.29,3339744,0
2017-09-18,221.43,227.54,220.93,221.54,2970854,0
2017-09-19,222.08,223.04,213.39,215,5412347,0
2017-09-20,211.74,214.12,208.896,210,5473961,0
2017-09-21,208.31,208.5,202.6,202.66,5868306,0
2017-09-22,202.5,209.25,201.42,204.65,3903370,0
2017-09-25,210.12,213.28,208.05,211.61,3980004,0
2017-09-26,212.01,217,208.55,209.45,3278963,0
2017-09-27,210.02,210.82,207.5,208.3,2187933,0
2017-09-28,208,208.87,203.701,204.08,2605600,0
2017-09-29,204.6,205.38,202.45,204.95,2682663,0
2017-10-02,205.76,211.22,204.87,210.98,2312246,0
2017-10-03,212.85,215.1,208.475,209.8,2106356,0
2017-10-04,208.3,210.16,207.81,208.39,1714697,0
2017-10-05,208,211.17,207.55,209.3,2005984,0
2017-10-06,209.5,210.1,206.29,206.75,1650232,0
2017-10-09,205.88,206.5,202.56,202.94,2499442,0
2017-10-10,203.5,207.87,203.395,207.42,2687640,0
2017-10-11,207.31,209.04,206.515,206.61,2174939,0
2017-10-12,207.45,207.48,203.55,204.08,1986247,0
2017-10-13,205.19,207.24,203.46,205.52,1815947,0
2017-10-16,205.55,206.927,192.1,198.41,9519548,0
2017-10-17,199.01,203.95,197.3,197.78,5094819,0
2017-10-18,196.01,197.33,185.75,187.15,13749695,0
2017-10-19,185,190.69,182.8,189.27,7620843,0
2017-10-20,190.59,192.01,187.06,188.28,4753688,0
2017-10-23,188.65,190.705,187.59,187.77,2934370,0
2017-10-24,187.34,188.39,182.78,182.92,5619397,0
2017-10-25,182.95,183.48,178.35,180.34,7188785,0
2017-10-26,179.82,181.08,174.66,176.33,5797904,0
2017-10-27,176.22,178.96,175.21,178.82,3834015,0
2017-10-30,179.16,181.79,177.51,178.64,3715766,0
2017-10-31,179.53,181.14,175.78,177.23,5058617,0
2017-11-01,176.59,188.36,169.643,184.58,11863808,0
2017-11-02,182.3,183.3,171.5,175.38,9208630,0
2017-11-03,175.95,176.36,172.897,174.92,3465426,0
2017-11-06,175,177.61,173.98,174.34,4055537,0
2017-11-07,175,175.34,172.69,172.97,4256470,0
2017-11-08,173,175.35,173,175.01,2913074,0
2017-11-09,174,175.6,172.33,173,2212950,0
2017-11-10,172.39,173.54,170.79,172.21,3251449,0