Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,134.51,136.11,134.51,135.08,6605,0
2005-02-28,135.08,135.35,134.15,134.85,7300,0
2005-03-01,135.08,137.06,135.08,137.06,9213,0
2005-03-02,136.48,140.15,136.48,139.58,9906,0
2005-03-03,140.15,143.01,140.15,142.84,24165,0
2005-03-04,143.39,145.37,143.39,143.54,8864,0
2005-03-07,143.83,143.83,141.85,142.72,7475,0
2005-03-08,142.97,143.84,142.97,143.37,2782,0
2005-03-09,143.26,143.26,140.72,140.72,6435,0
2005-03-10,139.88,139.88,138.47,138.59,8690,0
2005-03-11,137.6,137.6,136.92,136.93,4000,0
2005-03-14,135.35,136.58,134.24,136.48,12862,0
2005-03-15,136.48,139.49,136.48,138.88,11473,0
2005-03-16,139.37,139.37,138.73,139.32,2782,0
2005-03-17,139.32,141.29,139.32,141.14,5734,0
2005-03-18,141.63,141.63,137.67,137.67,21381,0
2005-03-21,138.19,138.19,137.67,137.67,1912,0
2005-03-22,137.67,137.67,136.48,136.48,6435,0
2005-03-23,135.8,136.48,135.08,135.08,3651,0
2005-03-24,134.24,135.21,133.11,134.51,4695,0
2005-03-28,133.66,134.79,133.51,133.51,2260,0
2005-03-29,133.99,134.02,132.53,133.66,4522,0
2005-03-30,134.24,136.19,134.24,135.08,5911,0
2005-03-31,135.5,136.48,134.24,136.19,9213,0
2005-04-01,136.48,136.48,134.36,134.37,4346,0
2005-04-04,134.37,138.73,134.37,138.73,14950,0
2005-04-05,139.32,140.15,138.81,139.58,3651,0
2005-04-06,140.15,140.55,139.46,140.44,4170,0
2005-04-07,141,141,140.4,140.83,2606,0
2005-04-08,140.83,141.8,139.87,139.87,7823,0
2005-04-11,139.04,139.87,138.73,139.87,1388,0
2005-04-12,139.32,141,139.32,141,2782,0
2005-04-13,139.9,140.9,139.9,140.58,1563,0
2005-04-14,139.89,140.33,139.32,139.32,2260,0
2005-04-15,138.59,138.6,137.47,137.47,3299,0
2005-04-18,136.37,137.6,135.79,136.77,5211,0
2005-04-19,136.77,136.78,135.93,136.77,1912,0
2005-04-20,135.93,136,133.95,134.18,10951,0
2005-04-21,133.1,133.8,130.72,131.74,18943,0
2005-04-22,131.69,132.96,131.41,132.12,19641,0
2005-04-25,132.97,135.5,132.82,135.08,13212,0
2005-04-26,134.09,134.56,133.23,133.35,6435,0
2005-04-27,134.2,134.47,132.53,132.81,7126,0
2005-04-28,132.12,132.27,131.13,131.82,2956,0
2005-04-29,130.98,130.98,128.44,129.43,9039,0
2005-05-02,129.44,130.85,128.6,128.6,6778,0
2005-05-03,128.01,128.01,126.35,126.52,11995,0
2005-05-04,125.76,128.26,125.76,128.26,5211,0
2005-05-05,128.98,130.78,128.98,130.28,7475,0
2005-05-06,130.99,132.53,130.99,131.69,6435,0
2005-05-09,132.4,136.34,132.4,136.34,9906,0
2005-05-10,137.06,137.06,135.35,135.93,4865,0
2005-05-11,135.21,135.67,134.24,135.39,8170,0
2005-05-12,135.3,135.87,135.3,135.47,869,0
2005-05-13,136.17,137.03,135.93,136.37,6081,0
2005-05-16,136.94,137.32,136.92,137.03,1388,0
2005-05-17,136.48,137.86,135.32,135.93,7649,0
2005-05-18,136.34,136.42,135.77,135.77,2090,0
2005-05-19,136.06,137.06,136.06,136.77,3129,0
2005-05-20,137.32,137.32,136.67,137.11,1041,0
2005-05-23,136.51,138.22,136.24,138.19,4695,0
2005-05-24,138.59,140.72,138.19,140.35,10435,0
2005-05-25,139.87,141.85,139.87,141.13,17033,0
2005-05-26,141.56,143.54,141.56,142.54,6258,0
2005-05-27,142.97,144.22,142.97,143.56,12170,0
2005-05-31,143.13,145.98,143.13,145.42,9039,0
2005-06-01,145.84,146.12,144.09,145.17,13560,0
2005-06-02,145.61,146.23,145.48,146.23,6081,0
2005-06-03,145.83,145.83,143.85,144.66,6778,0
2005-06-06,145.21,146.06,144.2,145.23,3651,0
2005-06-07,144.39,145.37,144.39,144.48,4170,0
2005-06-08,143.91,144.33,142.61,142.61,1563,0
2005-06-09,142.11,143.26,141.56,143.26,3129,0
2005-06-10,142.71,145.37,142.71,145.37,6081,0
2005-06-13,145.94,146.06,144.95,145.72,5389,0
2005-06-14,145.51,145.51,142.74,144.09,11646,0
2005-06-15,144.53,144.53,143.51,144.37,2782,0
2005-06-16,144.79,145.06,143.17,143.54,2956,0
2005-06-17,144.09,144.66,139.46,141.13,26596,0
2005-06-20,141.56,142.23,140.27,140.27,2606,0
2005-06-21,140.68,140.83,138.84,139.15,4346,0
2005-06-22,138.88,140.15,138.88,140.15,3651,0
2005-06-23,140.55,142.11,140.15,140.71,7126,0
2005-06-24,141.12,141.42,139.45,139.95,6778,0
2005-06-27,139.51,140.94,139.51,140.37,1563,0
2005-06-28,140.79,142.11,140.79,141.73,6435,0
2005-06-29,141.73,141.73,140.08,140.62,5043,0
2005-06-30,141.05,141.56,140.31,140.31,1912,0
2005-07-01,140.31,142.27,139.87,141.49,6258,0
2005-07-05,141.15,143.11,141,143.11,5389,0
2005-07-06,143.54,143.96,142.46,142.46,3480,0
2005-07-07,142.04,144.06,140.99,143.54,18076,0
2005-07-08,143.95,145.15,143.83,145.15,3824,0
2005-07-11,145.58,148.32,145.58,148.32,8344,0
2005-07-12,148.75,149.46,148.32,148.87,4000,0
2005-07-13,149.31,149.42,148.17,148.47,6258,0
2005-07-14,148.89,150,148.89,149.6,5389,0
2005-07-15,149.15,150.24,149.15,150.24,1388,0
2005-07-18,150.81,150.81,150,150.41,2432,0
2005-07-19,150.79,151.58,150.31,150.31,4346,0
2005-07-20,149.88,151.72,149.88,151.59,4346,0
2005-07-21,152.28,153.27,152.28,152.36,5043,0
2005-07-22,152.79,154.77,152.79,154.77,5563,0
2005-07-25,155.66,155.66,154.82,154.82,1912,0
2005-07-26,155.39,156.22,154.64,154.82,2260,0
2005-07-27,155.09,156.08,155.09,156.08,1388,0
2005-07-28,156.79,157.34,155.95,156.93,3651,0
2005-07-29,156.52,157.93,156.22,157.35,5043,0
2005-08-01,158.2,158.83,157.2,158.49,7649,0
2005-08-02,159.04,161.02,159.04,160.29,6778,0
2005-08-03,159.45,159.45,158.64,158.92,2782,0
2005-08-04,157.93,158.92,157.2,157.66,3651,0
2005-08-05,157.93,157.93,151.8,151.85,20686,0
2005-08-08,149.74,151.98,148.89,148.89,18425,0
2005-08-09,149.03,149.03,144,147.18,20686,0
2005-08-10,147.77,151.58,147.77,150.99,15990,0
2005-08-11,151.58,152.85,151.58,152.7,3651,0
2005-08-12,151.85,152.28,150.31,151.64,5043,0
2005-08-15,151.14,152.28,150.87,152.28,1912,0
2005-08-16,152.28,153.4,151.44,151.44,6605,0
2005-08-17,151.44,152.56,150.59,151.98,12170,0
2005-08-18,152.85,153.87,152.85,152.88,7823,0
2005-08-19,153.44,154.18,153.14,154.18,2090,0
2005-08-22,154.61,155.38,154.18,155.38,1388,0
2005-08-23,155.09,155.27,153.69,155.02,3824,0
2005-08-24,155.44,155.6,155.02,155.16,1041,0
2005-08-25,155.6,156.91,155.16,155.16,2956,0
2005-08-26,154.75,155.87,153.9,155.87,8518,0
2005-08-29,155.24,156.36,154.82,155.86,2090,0
2005-08-30,156.28,156.28,155.09,155.66,2956,0
2005-08-31,156.08,156.78,156.08,156.46,1215,0
2005-09-01,156.87,158,156.78,156.78,2260,0
2005-09-02,155.66,156.65,155.66,155.99,2606,0
2005-09-06,156.21,157.73,156.21,157.73,3651,0
2005-09-07,157.93,158.29,157.93,157.98,869,0
2005-09-08,157.55,157.55,156.41,156.83,1563,0
2005-09-09,156.41,157.82,156.41,157.4,1739,0
2005-09-12,157.82,158.49,157.82,158.49,1041,0
2005-09-13,158.92,159.04,158.45,158.55,1563,0
2005-09-14,158.97,159.37,157.99,157.99,1739,0
2005-09-15,159.47,159.47,157.66,158.98,4000,0
2005-09-16,159.66,159.75,159.23,159.75,13907,0
2005-09-19,160.17,160.17,157.78,158.08,6081,0
2005-09-20,158.52,166.37,158.52,162.43,20335,0
2005-09-21,162.85,164.84,159.48,160.88,17207,0
2005-09-22,160.45,160.97,159.5,160.08,5211,0
2005-09-23,159.66,159.66,157.5,159.47,10951,0
2005-09-26,159.9,160.3,159.05,160.04,2782,0
2005-09-27,159.63,159.63,157.5,157.54,8690,0
2005-09-28,157.92,157.92,152.28,153.98,17556,0
2005-09-29,153.27,153.27,151.78,152.76,4865,0
2005-09-30,153.17,153.4,151.94,152.28,5563,0
2005-10-03,152.28,153.2,152.28,152.45,1215,0
2005-10-04,152.88,152.88,149.74,149.74,13037,0
2005-10-05,150.16,150.16,147.45,147.75,7126,0
2005-10-06,147.16,147.16,143.69,144.31,11821,0
2005-10-07,143.54,145.51,143.54,144.09,6778,0
2005-10-10,144.39,144.39,141.39,141.57,7997,0
2005-10-11,142,142.11,141.29,141.29,2606,0
2005-10-12,141.13,141.13,134.79,134.8,14603,0
2005-10-13,133.8,133.8,131.41,132.95,13212,0
2005-10-14,132.95,133.17,131.97,132.53,6435,0
2005-10-17,132.12,132.67,130.72,132.15,4000,0
2005-10-18,131.72,135.21,131.72,135.21,6605,0
2005-10-19,135.79,139.34,135.79,139.32,16860,0
2005-10-20,139.71,142.52,139.71,140.74,27813,0
2005-10-21,141,141.05,140.44,140.72,6258,0
2005-10-24,140.72,140.72,139.87,140.15,8344,0
2005-10-25,140.15,140.15,137.89,138.33,5563,0
2005-10-26,138.33,138.33,136.48,136.61,6605,0
2005-10-27,136.08,136.19,135.35,135.35,6081,0
2005-10-28,135.41,135.41,133.79,134.62,2606,0
2005-10-31,135.06,137.01,135.06,135.35,20163,0
2005-11-01,134.24,134.94,133.39,133.57,8170,0
2005-11-02,134.15,135.79,133.26,135.72,8690,0
2005-11-03,136.71,138.4,136.71,138.4,8518,0
2005-11-04,138.73,138.73,136.55,137.57,7823,0
2005-11-07,138.02,138.02,136.35,136.47,7475,0
2005-11-08,136.06,137.45,136.06,136.59,1563,0
2005-11-09,137.07,138.05,136.48,137.67,4865,0
2005-11-10,137.26,142.81,135.35,142.29,25554,0
2005-11-11,142.73,145.94,142.71,145.08,16340,0
2005-11-14,144.09,145.94,144.09,144.93,6778,0
2005-11-15,144.95,145.7,143.03,143.65,6605,0
2005-11-16,143.26,143.26,141.29,141.56,3129,0
2005-11-17,141,141.85,139.58,141.13,9906,0
2005-11-18,141.56,142.11,139.32,139.32,8344,0
2005-11-21,138.73,140.72,138.73,140.72,3299,0
2005-11-22,141,143.88,141,142.97,8690,0
2005-11-23,143.37,144.39,142.71,143.89,4170,0
2005-11-25,143.45,144.56,143.45,144.29,1388,0
2005-11-28,144.62,144.81,142.54,143.1,7649,0
2005-11-29,142.71,142.84,142.41,142.41,1215,0
2005-11-30,141.99,142.84,141.63,141.96,2782,0
2005-12-01,142.38,144.23,142.27,143.83,5734,0
2005-12-02,144.23,149.29,144.23,149.17,14252,0
2005-12-05,149.46,149.46,147.06,147.06,6081,0
2005-12-06,146.21,146.21,144.23,144.23,5911,0
2005-12-07,143.26,143.93,142.54,143.09,7649,0
2005-12-08,142.41,144.81,142.41,144.21,8170,0
2005-12-09,144.23,146.62,144.23,146.32,3651,0
2005-12-12,147.17,147.69,146.37,146.64,4865,0
2005-12-13,147.06,147.49,146.92,147.49,1388,0
2005-12-14,147.92,148.75,147.92,148.23,4522,0
2005-12-15,147.95,147.95,145.4,146.06,4865,0
2005-12-16,146.92,147.63,145.76,146.06,17903,0
2005-12-19,145.65,145.75,142.11,142.11,6950,0
2005-12-20,141.89,141.89,140.05,140.05,5211,0
2005-12-21,139.61,143.83,139.61,143.48,19817,0
2005-12-22,143.91,143.91,142.1,142.72,15124,0
2005-12-23,141.87,142.34,141.87,142.34,519,0
2005-12-27,141.99,141.99,139.5,140.72,10081,0
2005-12-28,140.72,141,140.16,140.66,2260,0
2005-12-29,140.02,140.02,139.4,139.87,4000,0
2005-12-30,139.87,139.87,137.6,138.46,13037,0
2006-01-03,137.6,138.41,134.86,138.06,15990,0
2006-01-04,137.76,137.76,136.29,136.29,2432,0
2006-01-05,135.74,136.37,134.79,134.8,3480,0
2006-01-06,135.07,135.48,133.07,133.51,8518,0
2006-01-09,133.93,138.41,133.93,137.27,11123,0
2006-01-10,137.83,138.53,136.48,136.94,3480,0
2006-01-11,137.79,138.62,136.65,138.57,8518,0
2006-01-12,138.17,138.17,135.75,136.88,7300,0
2006-01-13,137.03,137.06,136.49,136.94,1041,0
2006-01-17,136.37,136.37,134.39,135.35,12170,0
2006-01-18,134.82,135.5,134.73,135.5,869,0
2006-01-19,135.84,136.48,135.84,136.48,1563,0
2006-01-20,136,136,134.79,134.85,2956,0
2006-01-23,135.27,135.84,135.27,135.58,1563,0
2006-01-24,135.92,136.15,135.08,135.3,3824,0
2006-01-25,135.3,137.27,135.3,137.27,2956,0
2006-01-26,137.6,139.26,137.19,139.26,2090,0
2006-01-27,138.84,140.83,138.84,139.87,13037,0
2006-01-30,139.32,139.47,138.64,139.08,2782,0
2006-01-31,139.48,139.58,138.4,139.23,4695,0
2006-02-01,138.79,139.87,138.79,139.87,1739,0
2006-02-02,139.46,139.46,137.47,137.47,5563,0
2006-02-03,137.24,137.49,136.37,137.01,2782,0
2006-02-06,137.41,137.47,136.77,137.44,2606,0
2006-02-07,137.86,137.86,136.31,136.31,3129,0
2006-02-08,136.75,136.75,134.79,134.79,1739,0
2006-02-09,134.36,134.36,133.52,133.95,3299,0
2006-02-10,133.52,134.09,132.66,134.09,5911,0
2006-02-13,134.09,136.08,134.05,134.51,5911,0
2006-02-14,134.94,135.93,134.09,135.08,2782,0
2006-02-15,134.66,134.94,133.26,134.94,2260,0
2006-02-16,135.35,136.47,134.53,136.47,3824,0
2006-02-17,136.71,137.96,136.71,136.86,5563,0
2006-02-21,137.06,137.06,135.93,135.93,1739,0
2006-02-22,136.34,136.34,134.66,134.66,7475,0
2006-02-23,133.95,133.95,132.52,132.56,8518,0
2006-02-24,132.98,133.82,132.32,132.66,4346,0
2006-02-27,133.25,135.35,132.4,135.08,5911,0
2006-02-28,135.35,136.48,133.95,133.95,7126,0
2006-03-01,134.51,136.34,134.51,136.19,6435,0
2006-03-02,136.61,136.61,134.51,134.51,5563,0
2006-03-03,134.09,135.35,133.1,134.53,7649,0
2006-03-06,134.97,137.29,134.79,136.08,16689,0
2006-03-07,135.63,137.6,135.21,137.19,8344,0
2006-03-08,136.61,138.19,136.48,138.19,6081,0
2006-03-09,138.59,141.29,138.19,141,12689,0
2006-03-10,141.56,144.54,141.13,143.95,10601,0
2006-03-13,144.66,146.92,144.66,145.08,7649,0
2006-03-14,144.39,148.32,143.95,148.26,12517,0
2006-03-15,148.73,154.53,148.05,154.28,18076,0
2006-03-16,154.68,155.95,153.69,155.95,8518,0
2006-03-17,155.95,160.01,155.95,159.98,43626,0
2006-03-20,159.4,159.4,156.22,157.18,10951,0
2006-03-21,157.06,157.06,153.4,153.4,11123,0
2006-03-22,153.27,154.86,153.18,153.34,6081,0
2006-03-23,152.85,153.27,151.39,153.27,13037,0
2006-03-24,153.92,156.17,153.92,156.17,10435,0
2006-03-27,155.66,156.93,154.86,156.79,8344,0
2006-03-28,157.06,158.18,156.93,157.66,5563,0
2006-03-29,158.06,159.63,157.93,159.63,8170,0
2006-03-30,160.17,161.57,160.17,161.39,6778,0
2006-03-31,161.67,163,161.57,163,11123,0
2006-04-03,162.43,162.72,159.75,160.45,7823,0
2006-04-04,160.74,161.15,159.17,159.17,3480,0
2006-04-05,160.03,160.29,159.04,160.29,4170,0
2006-04-06,159.74,159.74,157.66,159.31,7300,0
2006-04-07,160.42,160.42,158.49,159.62,8864,0
2006-04-10,160.17,160.17,156.66,156.66,5911,0
2006-04-11,155.66,155.66,153.83,153.83,2956,0
2006-04-12,153.4,153.4,152.28,152.7,8344,0
2006-04-13,152.14,155.66,151.58,155.66,19119,0
2006-04-17,155.09,155.09,153.12,153.12,4865,0
2006-04-18,152.56,154.82,152.28,154.79,10435,0
2006-04-19,155.36,156.22,153.98,156.22,12170,0
2006-04-20,155.95,156.52,154.53,156.36,5043,0
2006-04-21,157.06,157.93,156.6,157.34,4522,0
2006-04-24,157.8,157.8,156.36,156.66,2606,0
2006-04-25,156.08,156.08,153.83,154.4,4522,0
2006-04-26,155.95,156.82,155.95,155.95,9389,0
2006-04-27,155.95,156.73,155.09,156.42,3480,0
2006-04-28,155.99,157.93,155.99,157.5,8518,0
2006-05-01,158.06,158.87,156.66,156.66,13560,0
2006-05-02,157.06,157.77,155.95,157.35,2782,0
2006-05-03,157.93,158.32,157.35,157.93,1739,0
2006-05-04,157.93,157.93,157.35,157.35,1041,0
2006-05-05,157.66,158.63,157.66,158.2,5043,0
2006-05-08,157.66,157.66,157.35,157.57,2090,0
2006-05-09,157.1,157.1,155.79,155.79,5563,0
2006-05-10,156.36,156.36,154.53,154.57,2956,0
2006-05-11,154.01,154.01,151.15,151.15,9561,0
2006-05-12,150.59,150.99,147.77,149.17,12170,0
2006-05-15,148.62,149.21,146.88,148.18,12517,0
2006-05-16,148.62,150,148.62,149.17,5211,0
2006-05-17,148.62,148.62,146.06,147.63,9561,0
2006-05-18,147.92,148.75,147.18,147.18,7126,0
2006-05-19,147.18,147.18,143.54,145.84,10951,0
2006-05-22,144.98,144.98,141.85,143.26,19990,0
2006-05-23,143.95,145.21,143.1,143.41,13383,0
2006-05-24,143.95,143.95,141,142.11,6081,0
2006-05-25,142.71,143.26,141.76,142.41,4346,0
2006-05-26,143.1,144.39,142.41,143.6,5734,0
2006-05-30,143.02,143.02,141.43,141.56,7997,0
2006-05-31,142.11,143.51,141.56,142.4,7649,0
2006-06-01,142.96,142.96,141.94,142.32,4346,0
2006-06-02,142.84,142.97,141.29,142.11,4346,0
2006-06-05,141.56,146.72,141.56,143.83,20511,0
2006-06-06,143.83,144.93,142.71,143.41,18943,0
2006-06-07,142.41,145.37,141.44,144.09,10776,0
2006-06-08,143.26,144.09,142.11,144,7823,0
2006-06-09,143.83,145.21,143.83,144.95,9561,0
2006-06-12,144.39,144.95,143.26,143.83,6081,0
2006-06-13,143.26,143.83,142.11,143.26,6605,0
2006-06-14,143.83,144.81,143.39,144.53,4170,0
2006-06-15,144.23,147.18,144.23,147.17,7126,0
2006-06-16,146.06,148.47,146.06,147.18,45894,0
2006-06-19,147.18,147.18,145.51,145.8,12689,0
2006-06-20,144.95,145.8,144.39,144.39,9389,0
2006-06-21,144.09,149.44,144.09,148.42,15644,0
2006-06-22,147.87,148.25,146.7,147.18,7475,0
2006-06-23,146.7,148.89,146.7,148.62,2606,0
2006-06-26,149.17,149.46,147.87,149.38,3129,0
2006-06-27,149.46,150.59,149.18,150.19,9389,0
2006-06-28,150.19,150.19,148.38,149.36,9733,0
2006-06-29,149.94,151.14,148.89,151.14,11298,0
2006-06-30,150.59,153.98,150.59,153.27,16860,0
2006-07-03,153.83,156.6,153.39,155.78,8344,0
2006-07-05,155.39,157.01,154.82,156.52,4695,0
2006-07-06,156.08,158.49,156.08,157.93,10435,0
2006-07-07,157.5,158.25,156.8,157.06,2260,0
2006-07-10,157.06,157.06,155.95,156.79,3480,0
2006-07-11,155.88,157.35,155.09,157.35,4346,0
2006-07-12,156.79,156.84,153.98,154.69,8518,0
2006-07-13,154.11,154.11,151.23,151.3,6950,0
2006-07-14,150.31,150.31,147.78,148.32,13383,0
2006-07-17,147.77,147.77,145.65,146.42,11821,0
2006-07-18,144.74,146.92,144.74,146.92,11646,0
2006-07-19,147.34,150.16,147.34,148.88,10951,0
2006-07-20,149.45,151.44,149.45,150,3299,0
2006-07-21,150,150,148.05,148.47,3480,0
2006-07-24,149.03,149.46,148.62,149.46,2432,0
2006-07-25,149.46,151.39,149.03,150.4,5211,0
2006-07-26,150.31,150.87,149.74,150.31,4522,0
2006-07-27,150.73,150.73,148.75,149.17,7475,0
2006-07-28,149.46,151.44,149.46,151.3,5911,0
2006-07-31,150.59,156.76,150.59,154.36,23640,0
2006-08-01,153.94,154.4,153.4,153.4,2432,0
2006-08-02,153.83,155.09,153.4,155.09,4695,0
2006-08-03,155.53,157.91,155.36,157.66,9733,0
2006-08-04,157.2,157.91,154.4,155.66,15124,0
2006-08-07,155.09,156.22,155.09,156.22,3480,0
2006-08-08,156.52,156.52,154.68,155.24,5563,0
2006-08-09,154.82,156.22,154.01,154.01,5211,0
2006-08-10,152.95,155.95,152.85,155.66,6258,0
2006-08-11,155.24,156.08,154.82,154.82,1739,0
2006-08-14,155.39,155.79,154.4,154.4,1563,0
2006-08-15,154.96,157.2,154.96,157.16,2956,0
2006-08-16,157.74,158.49,157.35,158.49,1912,0
2006-08-17,157.66,159.31,157.66,158.01,4695,0
2006-08-18,157.06,157.66,156.52,157.66,2432,0
2006-08-21,157.57,159.96,157.12,159.47,3299,0
2006-08-22,159.24,159.62,159.24,159.62,349,0
2006-08-23,160.17,162.24,159.04,161.11,11473,0
2006-08-24,161.67,163.93,161.11,162.8,9906,0
2006-08-25,162.25,162.25,159.41,161.87,5734,0
2006-08-28,162.43,163.7,162.43,163.7,2782,0
2006-08-29,164.25,164.57,161.87,162.88,10951,0
2006-08-30,163.46,163.5,160.17,162.3,15820,0
2006-08-31,162.85,164.97,162.14,162.3,11473,0
2006-09-01,162.55,162.99,161.49,161.92,4170,0
2006-09-05,162.43,164.07,161.31,163.25,4865,0
2006-09-06,162.43,163.5,161.57,161.87,6435,0
2006-09-07,161.31,161.31,159.66,159.9,8690,0
2006-09-08,159.31,159.9,158.77,158.79,5911,0
2006-09-11,158.35,160.74,157.93,160.74,5043,0
2006-09-12,160.74,162.43,159.41,162.41,10255,0
2006-09-13,163.28,163.76,162.43,163.76,7649,0
2006-09-14,163.83,166.05,163.38,166.05,8690,0
2006-09-15,166.61,169.19,166.1,168.01,81176,0
2006-09-18,167.43,171.46,167.43,168.67,30071,0
2006-09-19,169.19,169.19,166.94,168.01,6081,0
2006-09-20,168.01,169.75,166.94,168.97,11123,0
2006-09-21,168.52,169.75,167.5,169.33,21730,0
2006-09-22,168.75,169.66,167.5,169.08,10435,0
2006-09-25,169.19,169.19,166.94,167.93,9389,0
2006-09-26,167.36,169.19,166.81,167.68,7126,0
2006-09-27,167.1,171.46,166.7,170.04,12341,0
2006-09-28,170.62,176.82,169.48,175.25,28680,0
2006-09-29,175.82,177.2,174.97,174.98,14081,0
2006-10-02,173.99,174.22,172.3,173.16,14603,0
2006-10-03,172.59,178.2,172.37,177.52,12341,0
2006-10-04,176.94,181.63,176.94,181.63,14950,0
2006-10-05,182.45,187.55,181.91,186.95,21381,0
2006-10-06,186.95,191.2,186.4,190.43,17207,0
2006-10-09,190.43,192.02,188.15,191.56,4346,0
2006-10-10,192.61,195.41,191.48,194.02,21554,0
2006-10-11,193.6,195.85,191.54,192.61,24682,0
2006-10-12,193.44,195.07,191.87,193.51,9389,0
2006-10-13,194.01,197.94,194.01,197.27,20686,0
2006-10-16,197.27,202.44,197.27,202.44,26948,0
2006-10-17,201.62,204.18,200.5,203.46,14950,0
2006-10-18,203.89,206.13,203.24,205.14,11123,0
2006-10-19,206,208.29,206,206.72,13907,0
2006-10-20,207.28,207.28,204.46,206.13,10776,0
2006-10-23,205.46,206.56,202.61,205.72,11123,0
2006-10-24,205.72,205.72,203.04,203.58,9733,0
2006-10-25,203.04,205.56,202.2,205.01,8690,0
2006-10-26,206.07,207.56,205.39,207.56,10951,0
2006-10-27,206.71,214.02,205.85,213.02,40328,0
2006-10-30,211.93,211.93,209.13,209.13,18768,0
2006-10-31,209.13,209.69,205.72,205.72,23470,0
2006-11-01,205.72,206.44,203.89,204.46,14603,0
2006-11-02,205.53,205.53,203.05,203.58,12862,0
2006-11-03,205.01,206.44,200.5,200.5,16860,0
2006-11-06,201.33,205.29,199.1,204.46,23811,0
2006-11-07,203.46,206.85,203.46,206.85,17382,0
2006-11-08,206,206.63,203.59,206.58,23640,0
2006-11-09,205.85,206.44,204.72,205.04,9906,0
2006-11-10,204.32,206.45,203.58,206.13,9561,0
2006-11-13,205.85,208.41,205.85,207.76,19298,0
2006-11-14,207.56,212.68,207.56,212.4,18425,0
2006-11-15,213.47,216.57,213.32,216.02,29896,0
2006-11-16,216.52,218.54,215.04,217.81,22774,0
2006-11-17,217.13,217.69,214.92,217.69,15470,0
2006-11-20,216.85,222.23,216.85,220.51,26422,0
2006-11-21,219.67,230.07,219.67,230.07,35634,0
2006-11-22,231.52,233.77,231.52,232.06,17033,0
2006-11-24,231.22,233.77,231.22,233.77,8170,0
2006-11-27,234.64,235.75,230.1,230.1,41195,0
2006-11-28,229.24,229.24,226.73,227.27,24682,0
2006-11-29,228.38,228.38,224.2,225.87,37198,0
2006-11-30,225.3,229.07,223.63,228.99,29896,0
2006-12-01,228.14,230.39,227.51,229.76,25204,0
2006-12-04,229.76,236.85,229.02,236.19,30417,0
2006-12-05,236.31,238.58,234.61,238.58,32158,0
2006-12-06,237.47,242.21,236.62,241.1,32854,0
2006-12-07,241.66,244.21,239.69,242.25,25031,0
2006-12-08,242.93,243.64,240.68,242.93,15644,0
2006-12-11,242.08,244.91,242.08,243.66,10601,0
2006-12-12,244.23,244.23,241.94,242.23,9039,0
2006-12-13,243.08,248.16,243.08,246.25,50233,0
2006-12-14,246.74,250.98,246.74,250.68,26771,0
2006-12-15,250.98,253.74,250.88,250.88,43454,0
2006-12-18,250.4,251.53,246.84,247.01,25554,0
2006-12-19,247.01,247.01,239.35,239.69,30071,0
2006-12-20,240.76,241.94,239.19,241.1,17033,0
2006-12-21,240.55,241.4,236.09,236.43,19817,0
2006-12-22,236.86,239.69,236.16,238.76,20686,0
2006-12-26,238.58,241.1,238.01,240.25,10435,0
2006-12-27,241.1,242.25,239.99,239.99,10776,0
2006-12-28,239.42,239.69,237.15,237.27,14424,0
2006-12-29,237.83,238.27,235.6,236.7,14424,0
2007-01-03,235.83,238.28,234.78,238.28,28507,0
2007-01-04,238.84,241.4,237.44,240.68,27465,0
2007-01-05,239.99,253.7,237.29,238.28,20163,0
2007-01-08,239.14,239.14,227.14,235.16,19470,0
2007-01-09,236.01,236.01,226.92,231.9,22943,0
2007-01-10,230.78,233.06,228.52,233.06,25204,0
2007-01-11,232.5,234.77,232.06,233.49,11473,0
2007-01-12,232.91,232.91,229.76,229.76,12862,0
2007-01-16,229.76,230.95,228,228.27,13907,0
2007-01-17,229.07,233.65,228.35,232.85,18252,0
2007-01-18,233.77,233.77,230.83,231.57,14950,0
2007-01-19,230.69,233.85,230.69,233.85,8864,0
2007-01-22,233.01,233.77,231.52,233.23,7300,0
2007-01-23,232.31,234.13,230.05,233.48,10255,0
2007-01-24,232.99,233.65,231.49,233.41,4170,0
2007-01-25,232.62,233.67,231.34,232.21,8344,0
2007-01-26,232.21,234.21,232.02,234.01,4865,0
2007-01-29,234.01,234.74,233.31,234.74,2606,0
2007-01-30,235.75,242.24,235.47,242.16,18943,0
2007-01-31,242.16,244.4,242.16,244.14,7475,0
2007-02-01,243.16,247.87,243.16,246.18,16164,0
2007-02-02,248.16,250.69,247.99,249.53,9213,0
2007-02-05,250.4,252.68,247.52,249.09,14775,0
2007-02-06,249.86,252.68,249.7,250.4,13037,0
2007-02-07,251.26,259.71,250.84,258.37,30417,0
2007-02-08,258.5,264.09,257.79,263.51,16512,0
2007-02-09,262.45,265.63,257.9,262.26,30942,0
2007-02-12,263.09,263.1,251.26,253.52,29551,0
2007-02-13,253.24,256.62,249.7,256.36,16164,0
2007-02-14,256.35,257.46,251.26,253.8,15644,0
2007-02-15,254.66,256.19,252.68,253.36,8170,0
2007-02-16,252.39,252.39,248.72,251.69,9733,0
2007-02-20,251.69,255.27,250.4,254.91,9561,0
2007-02-21,254.35,255.06,252.95,254.35,5734,0
2007-02-22,253.52,253.52,249.57,250.64,7649,0
2007-02-23,250.64,250.98,245.89,247.87,12341,0
2007-02-26,246.77,246.78,240.58,241.24,16860,0
2007-02-27,239.83,239.83,223.9,223.9,43107,0
2007-02-28,226.16,232.63,224.76,230.82,34594,0
2007-03-01,229.24,232.8,226.29,231.66,18768,0
2007-03-02,230.82,233.65,227.06,227.27,19298,0
2007-03-05,226.16,226.16,217.21,217.21,23470,0
2007-03-06,218.82,227,218.82,226.16,22252,0
2007-03-07,225.62,226.29,222.63,223.32,11646,0
2007-03-08,224.45,227.27,222.96,225.27,26596,0
2007-03-09,226.38,227.73,222.65,224.75,13212,0
2007-03-12,224.75,225.45,221.1,223.3,15820,0
2007-03-13,222.48,222.49,215.15,216.02,21554,0
2007-03-14,216.03,216.03,209.8,214.76,23293,0
2007-03-15,214.76,222.23,214.76,222.23,20163,0
2007-03-16,222.23,226.14,222.23,224.86,34940,0
2007-03-19,225.62,229.24,224.88,228.9,17207,0
2007-03-20,228.9,233.81,228.9,233.05,15124,0
2007-03-21,233.49,239.41,233.49,237.93,12517,0
2007-03-22,238.34,239.74,236.07,238.01,11646,0
2007-03-23,238.71,238.71,236.86,237.15,4170,0
2007-03-26,236.31,237.27,233.62,237.27,7300,0
2007-03-27,236.31,236.31,232.65,234.19,9389,0
2007-03-28,233.34,233.34,229.69,230.1,29199,0
2007-03-29,231.8,232.5,227.27,229.83,11995,0
2007-03-30,230.54,232.65,229.11,232.18,9389,0
2007-04-02,232.76,232.76,229.1,232.02,6435,0
2007-04-03,232.76,236.96,232.76,236.31,11123,0
2007-04-04,235.63,237.44,235.63,236.16,6435,0
2007-04-05,236.46,237.15,234.05,235.75,4695,0
2007-04-09,235.75,236.53,233.73,234.41,3299,0
2007-04-10,234.78,237.25,234.78,237.25,4346,0
2007-04-11,237.44,237.47,233.65,236.03,11473,0
2007-04-12,236.86,237.44,232.8,233.77,8344,0
2007-04-13,233.07,233.77,229.81,230.14,5911,0
2007-04-16,231.08,232.5,230.42,231.22,4346,0
2007-04-17,230.29,231.89,229.63,231.89,6605,0
2007-04-18,231.22,231.22,230.54,230.54,1563,0
2007-04-19,229.62,229.62,226.3,227.58,9906,0
2007-04-20,228.88,228.88,225.62,227.79,5911,0
2007-04-23,227.79,229.67,224.84,228.76,18943,0
2007-04-24,228.76,228.76,223.29,224.2,18252,0
2007-04-25,225.2,225.2,220.04,221.79,18597,0
2007-04-26,221.63,221.63,218.45,219.84,6081,0
2007-04-27,219.91,221.28,217.34,218.48,11473,0
2007-04-30,220.51,223.21,215.73,216.57,29551,0
2007-05-01,216.58,216.58,210.79,213.25,23119,0
2007-05-02,212.71,218.07,212.37,213.38,38590,0
2007-05-03,213.42,214.6,210.71,214.6,20511,0
2007-05-04,215,222.13,213.2,219.56,28507,0
2007-05-07,219.97,225.01,219.12,224.66,15990,0
2007-05-08,224.09,224.09,220.33,221.39,8344,0
2007-05-09,222.12,224.87,222.09,224.46,5734,0
2007-05-10,223.91,223.91,219.2,219.2,15990,0
2007-05-11,219.75,225.24,219.75,225.03,10776,0
2007-05-14,225.62,228.49,224.87,226.67,17033,0
2007-05-15,227.2,228.37,224.35,224.35,20163,0
2007-05-16,224.68,225.06,221.39,224.05,24165,0
2007-05-17,223.01,223.31,219.66,220.51,9389,0
2007-05-18,221.11,221.11,216.68,217.85,13383,0
2007-05-21,218.55,222.1,218.55,221.21,10776,0
2007-05-22,220.51,221.63,219.53,221.27,11995,0
2007-05-23,221.81,225.03,221.11,222.62,29720,0
2007-05-24,223.32,224.05,213.66,216.57,36157,0
2007-05-25,217.66,220.96,216.28,220.25,19817,0
2007-05-29,221.24,229.69,221.24,228.87,25381,0
2007-05-30,227.86,239.56,227.86,238.05,38941,0
2007-05-31,238.05,245.15,236.94,245.15,183732,0
2007-06-01,244.35,245.15,242.66,245.15,30764,0
2007-06-04,244.23,248.74,243.5,248.74,16512,0
2007-06-05,248.17,248.18,245.91,248.16,11821,0
2007-06-06,247.08,247.79,241.43,242.9,27293,0
2007-06-07,242.25,242.25,232.15,232.15,37027,0
2007-06-08,232.88,238.08,228.41,236.58,43803,0
2007-06-11,230.17,241.05,230.17,239.24,17730,0
2007-06-12,238.2,238.93,235.12,236.62,21381,0
2007-06-13,237.04,239.52,237.04,238.28,9733,0
2007-06-14,237.92,237.92,235.62,236.25,8518,0
2007-06-15,239.69,241.82,239.14,240.11,21730,0
2007-06-18,239.42,240.05,236.04,238.28,6435,0
2007-06-19,237.6,237.6,234.33,236.95,9389,0
2007-06-20,236.95,236.95,230.1,230.82,14775,0
2007-06-21,231.52,231.52,226.04,228.68,20511,0
2007-06-22,228.1,228.82,223.76,227.6,49714,0
2007-06-25,226.77,226.77,218.77,221.05,42065,0
2007-06-26,222.23,227.35,222.23,224.81,29896,0
2007-06-27,223.72,231.03,223.05,230.38,19817,0
2007-06-28,229.56,231.52,227.46,228.16,16860,0
2007-06-29,229.09,232.37,225.89,228,22077,0
2007-07-02,229.07,233.62,228.41,232.92,17730,0
2007-07-03,233.65,235.24,233.14,235.24,2090,0
2007-07-05,235.17,239.69,235.17,236.31,16164,0
2007-07-06,236.31,238.58,234.89,237.6,5911,0
2007-07-09,236.87,237.23,235.11,235.18,3299,0
2007-07-10,234.75,234.75,227.77,228.85,12689,0
2007-07-11,228.14,228.14,223.9,226.16,14252,0
2007-07-12,227.25,230.78,224.62,226.02,25031,0
2007-07-13,226.7,226.92,225.27,226.56,6258,0
2007-07-16,225.87,227.42,224.47,225.66,13733,0
2007-07-17,226.16,229.56,226.16,228.56,9561,0
2007-07-18,228,228,222.23,227,12341,0
2007-07-19,226.16,227.27,226.05,227,5563,0
2007-07-20,226.29,227.72,220.64,221.37,26071,0
2007-07-23,222.09,222.77,217.66,218.26,15298,0
2007-07-24,217.13,217.13,205.5,208.1,42759,0
2007-07-25,209.23,210.91,200.52,206.56,41020,0
2007-07-26,203.58,204.18,186.16,197.41,54236,0
2007-07-27,197.41,197.82,188.68,191.6,43454,0
2007-07-30,191.6,198.93,187.92,196.9,32333,0
2007-07-31,197.47,201.14,194.87,199.69,50584,0
2007-08-01,199.54,200.78,187.29,198.93,42239,0
2007-08-02,199.2,201.06,197.09,201.02,12341,0
2007-08-03,201.02,202.02,193.55,194.61,26422,0
2007-08-06,195.28,195.28,186.1,190.53,29026,0
2007-08-07,189.4,192.02,187.42,190.46,19990,0
2007-08-08,191.43,196.97,191.43,195.57,30071,0
2007-08-09,194.44,201.03,193.46,200.21,20511,0
2007-08-10,199.64,214.75,197.67,211.36,49193,0
2007-08-13,213.9,213.9,206.97,210.18,23470,0
2007-08-14,210.08,210.08,204.18,204.34,12517,0
2007-08-15,203.6,205.53,200.68,203.95,19990,0
2007-08-16,203.95,211.22,203.95,211.22,20163,0
2007-08-17,216.02,217.01,204.72,214.13,28507,0
2007-08-20,214.31,214.74,211.36,213.76,11473,0
2007-08-21,213.18,215.43,213.17,215.43,6081,0
2007-08-22,216.03,220.64,216.03,219.51,9213,0
2007-08-23,220.18,221.16,217.84,219.97,5563,0
2007-08-24,219.39,225.62,219.39,225.62,12689,0
2007-08-27,225.32,225.32,222.78,223.86,5043,0
2007-08-28,222.83,225.52,221.28,221.28,13907,0
2007-08-29,221.63,222.78,220.45,221.66,21730,0
2007-08-30,220.54,224.55,220.54,222.09,18425,0
2007-08-31,224.05,225.62,223.32,225.46,16860,0
2007-09-04,224.93,226.29,223.96,226.13,11123,0
2007-09-05,225.17,225.17,221.48,221.51,6950,0
2007-09-06,221.51,222.62,221.48,221.63,20856,0
2007-09-07,220.8,220.8,213.36,213.36,23119,0
2007-09-10,213.86,218.1,201.71,204.72,41719,0
2007-09-11,204.99,206.85,202.2,204.32,25381,0
2007-09-12,203.38,204.37,198.05,200.02,17207,0
2007-09-13,200.58,205.29,197.72,204.57,22774,0
2007-09-14,203.48,207.83,200.53,207.83,20163,0
2007-09-17,207.83,207.83,204.8,205.93,35634,0
2007-09-18,206.77,213.47,206.77,212.88,21554,0
2007-09-19,213.97,219.45,213.97,219.45,22423,0
2007-09-20,219.45,222.78,219.45,220.64,14424,0
2007-09-21,221.63,224.2,218.87,218.87,36506,0
2007-09-24,219.59,220.56,217.9,218.29,17903,0
2007-09-25,217.21,219.18,216.23,216.7,7649,0
2007-09-26,217.36,217.36,189.82,213.58,14081,0
2007-09-27,214.07,218.93,214.07,217.69,14950,0
2007-09-28,218.54,219.49,215.99,217.42,20335,0
2007-10-01,219.67,219.67,218.26,218.79,26948,0
2007-10-02,218.79,220.51,217.93,219.67,19470,0
2007-10-03,218.82,223.82,218.82,223.1,26246,0
2007-10-04,224.23,226.65,223.68,226.53,16689,0
2007-10-05,227.63,234.05,225.54,234.05,17556,0
2007-10-08,233.07,236.01,232.06,234.81,13037,0
2007-10-09,235.51,238.45,233.83,237.5,27293,0
2007-10-10,238.23,238.23,233.82,236.03,16340,0
2007-10-11,236.75,237.37,235.02,236.16,15470,0
2007-10-12,235.72,236.91,233.95,233.95,9733,0
2007-10-15,233.39,233.39,222.43,223.6,18425,0
2007-10-16,223.6,224.46,218.05,218.05,16512,0
2007-10-17,219.72,221.24,212.94,221.24,20856,0
2007-10-18,220.36,225.78,218.38,224.61,11821,0
2007-10-19,225.04,225.04,212.88,214.63,22423,0
2007-10-22,213.54,213.54,207.27,212.14,23470,0
2007-10-23,213.25,214.22,207.17,211.11,29896,0
2007-10-24,210.12,213.2,207.56,213.11,12689,0
2007-10-25,214.26,219.44,214.26,218.12,17556,0
2007-10-26,219.97,222.47,218.96,221.51,15470,0
2007-10-29,224.05,224.05,221.24,223.42,32158,0
2007-10-30,222.78,224.64,221.37,224.64,15644,0
2007-10-31,225.09,227.27,222.29,226.7,27117,0
2007-11-01,224.76,225.73,220.38,220.38,57016,0
2007-11-02,221.43,222.43,208.95,211.22,43977,0
2007-11-05,209.1,209.63,204.72,206.04,31463,0
2007-11-06,206.37,207.54,202.74,205.85,27637,0
2007-11-07,203.58,207.97,200.27,205.85,23119,0
2007-11-08,206.9,206.9,201.56,205.91,26948,0
2007-11-09,203.1,203.1,197.95,202.2,8864,0
2007-11-12,201.37,206.2,198.3,202.49,35168,0
2007-11-13,203.89,213.57,203.89,212.14,31289,0
2007-11-14,213.21,217.77,213.05,216.79,54929,0
2007-11-15,216.61,223.96,212.29,223.96,63449,0
2007-11-16,223.21,224.2,216.51,219.26,47630,0
2007-11-19,217.84,217.84,212.64,214.03,24919,0
2007-11-20,212.64,216.26,210.51,213.42,26071,0
2007-11-21,211.5,212.49,206.44,208.05,31806,0
2007-11-23,209.66,214.07,208.67,214.02,8344,0
2007-11-26,212.94,214.57,203.54,204.46,12517,0
2007-11-27,198.32,208.1,198.32,208.1,23083,0
2007-11-28,209.19,220.98,209.19,220.61,31980,0
2007-11-29,214,221.75,214,219.65,31203,0
2007-11-30,221.91,222.89,218.26,219.75,32505,0
2007-12-03,218.91,218.91,215.94,216.89,21730,0
2007-12-04,216.03,217.04,212.22,213.32,19119,0
2007-12-05,215.03,223.32,214.88,221.15,37548,0
2007-12-06,221.94,226.88,217.99,224.46,33203,0
2007-12-07,224.46,225.26,220.09,224.17,45195,0
2007-12-10,230.88,230.88,216.93,224.02,61012,0
2007-12-11,223.86,223.86,214.32,215.81,47805,0
2007-12-12,218.62,221.79,211.67,212.32,26771,0
2007-12-13,210.38,217.13,209.4,214.86,24508,0
2007-12-14,214.64,215.61,209.14,209.14,25902,0
2007-12-17,208.13,208.13,199.68,200.35,20335,0
2007-12-18,202.33,202.45,193.44,195.13,45715,0
2007-12-19,196.24,206.33,196.24,204.33,21730,0
2007-12-20,205.01,206.97,198.94,202.75,22774,0
2007-12-21,208.67,217.01,208.67,215.91,38243,0
2007-12-24,218.82,219.8,215.15,216.49,6081,0
2007-12-26,214.6,220.38,214.6,215.04,14424,0
2007-12-27,215.81,215.81,207.42,207.56,15124,0
2007-12-28,207.91,207.91,203.85,203.85,9733,0
2007-12-31,203.58,203.58,195.13,199.22,23119,0
2008-01-02,198.44,206.44,198.44,204.57,17730,0
2008-01-03,204.57,208.54,196.97,196.97,12689,0
2008-01-04,196.83,197.26,185.4,188.38,29896,0
2008-01-07,190.36,192.18,187.24,187.92,16164,0
2008-01-08,189.65,192.61,182.16,182.16,12170,0
2008-01-09,182.91,184.41,178.21,181.81,9213,0
2008-01-10,181.23,192.62,181.09,187.25,15470,0
2008-01-11,186.68,189.78,183.01,184,9561,0
2008-01-14,184.72,184.72,178.66,182.15,6778,0
2008-01-15,180.53,182.16,179.64,182.16,4000,0
2008-01-16,182.07,192.37,182.07,189.95,14252,0
2008-01-17,190.88,190.88,178.2,178.26,26948,0
2008-01-18,177.08,183.29,177.08,179.34,21730,0
2008-01-22,174.84,189.37,173.85,183.86,43282,0
2008-01-23,178.81,195.98,178.81,195.72,32158,0
2008-01-24,196.25,196.25,186.1,188.7,22252,0
2008-01-25,189.78,200.21,180.88,200.21,19641,0
2008-01-28,198.53,202.06,191.35,198.12,20686,0
2008-01-29,198.91,198.91,190.77,192.75,15470,0
2008-01-30,191.79,197.54,187.89,194.4,22423,0
2008-01-31,193.85,200.94,193.85,197.46,11995,0
2008-02-01,198.01,200.94,190.21,194.89,16860,0
2008-02-04,193.94,197.89,191.62,192.9,8864,0
2008-02-05,190.05,190.05,183.29,183.84,8518,0
2008-02-06,184.99,189.78,180.93,182.31,18425,0
2008-02-07,180.77,189.38,176.86,188.72,14603,0
2008-02-08,186.57,190.4,183.53,189.56,30417,0
2008-02-11,188.79,195.94,186.26,194.87,21034,0
2008-02-12,195.47,197.29,190.36,191.37,17033,0
2008-02-13,192.86,195.57,185.13,194.12,20335,0
2008-02-14,193.6,193.6,184.56,185.15,21210,0
2008-02-15,185.15,185.15,183.17,184.41,5389,0
2008-02-19,186.68,187.82,179.49,180.59,15124,0
2008-02-20,179.7,186.5,179.61,185.53,10951,0
2008-02-21,186.47,186.5,177.59,177.74,14424,0
2008-02-22,176.73,178.2,172.88,175.4,20163,0
2008-02-25,176.09,184.41,176.09,184.41,14252,0
2008-02-26,185.28,185.84,175.09,177.97,27465,0
2008-02-27,177.08,181.76,174.83,175.79,11298,0
2008-02-28,175.09,175.4,168.91,170.33,36852,0
2008-02-29,169.37,176.67,168.07,170.59,34594,0
2008-03-03,170.59,174.76,166.95,172.87,23640,0
2008-03-04,172.01,179.48,170.67,175.93,24508,0
2008-03-05,175.37,176.65,174.84,176.65,18597,0
2008-03-06,176.01,177.12,175.69,176.22,18252,0
2008-03-07,175.7,178.07,173.42,174.97,7997,0
2008-03-10,174.53,174.97,169.63,170.69,8344,0
2008-03-11,173.71,184.82,172.16,184.82,23470,0
2008-03-12,180.74,189.05,180.74,185.75,19817,0
2008-03-13,184.63,190.14,179.91,190.14,40152,0
2008-03-14,189.8,192.12,185.55,189.43,21381,0
2008-03-17,188.91,193.36,187.45,193.14,11123,0
2008-03-18,198.53,202.2,196.46,202.2,21900,0
2008-03-19,202.2,205.85,202.2,202.71,14950,0
2008-03-20,208.67,212.49,206.44,211.5,49371,0
2008-03-24,212.35,212.35,196.47,197.46,27982,0
2008-03-25,198.25,207.38,195.48,207.38,8690,0
2008-03-26,206.58,206.92,201.58,206.92,11298,0
2008-03-27,206.09,207.9,204.96,207.9,6435,0
2008-03-28,208.74,209.4,203.95,203.95,4346,0
2008-03-31,203.31,209.84,199.94,199.94,17556,0
2008-04-01,200.78,210.37,200.78,209.99,16340,0
2008-04-02,209.44,213.88,208.02,213.88,9039,0
2008-04-03,213.31,218.49,211.1,217.69,17207,0
2008-04-04,217.69,218.68,209.88,210.88,12341,0
2008-04-07,211.48,215.87,204.01,205.52,9733,0
2008-04-08,204.7,205.83,198.23,205.14,10255,0
2008-04-09,203.58,204.18,199.83,201.88,6950,0
2008-04-10,202.6,206.85,184.41,202.41,12517,0
2008-04-11,200.21,200.21,192.79,192.79,84649,0
2008-04-14,192.61,195.76,190.8,191.8,10081,0
2008-04-15,192.79,195.75,189.78,195.71,10601,0
2008-04-16,196.54,211.75,196.54,208.8,18043,0
2008-04-17,207.74,212.18,206.98,208.68,13048,0
2008-04-18,211.22,214.59,209.26,211.39,14081,0
2008-04-21,209.26,210.24,197.42,200.7,18768,0
2008-04-22,200.15,203.11,195.43,197.14,15074,0
2008-04-23,197.58,201.53,195.72,199.94,12170,0
2008-04-24,198.94,210.16,197.46,210.09,10435,0
2008-04-25,210.53,211.5,200.51,203.32,20680,0
2008-04-28,202.33,207.11,201.34,206.12,8307,0
2008-04-29,206.94,206.94,199.23,201.1,7997,0
2008-04-30,202.09,209.95,198.53,200.95,17382,0
2008-05-01,201.94,209.66,201.94,206.71,14603,0
2008-05-02,205.71,208.67,200.21,200.21,7997,0
2008-05-05,201.21,201.21,192.46,197.61,11821,0
2008-05-06,196.66,201.59,196.66,200.21,10255,0
2008-05-07,199.13,201.07,192.58,193.44,14950,0
2008-05-08,194.56,194.56,189.52,190.52,16512,0
2008-05-09,190.65,192.87,186.1,191.89,6081,0
2008-05-12,192.89,198.29,190.9,198.1,8326,0
2008-05-13,197.13,204.03,195.13,202.07,10601,0
2008-05-14,202.9,207.82,202.87,202.87,11123,0
2008-05-15,201.91,202.9,196.97,198.65,6081,0
2008-05-16,200.78,200.78,193.87,195.39,12017,0
2008-05-19,194.4,194.4,190.05,191.64,8817,0
2008-05-20,189.91,190.66,186.7,189.87,9389,0
2008-05-21,190.73,190.73,183.98,186.01,7649,0
2008-05-22,186.01,188.95,185.04,186.64,7300,0
2008-05-23,185.55,187.23,183.29,186.24,3651,0
2008-05-27,186.24,191.75,185.4,191.62,7649,0
2008-05-28,191.62,192.75,188.79,192.35,4695,0
2008-05-29,191.53,197.81,191.49,195.41,8344,0
2008-05-30,195.41,196.27,188.3,194.59,15373,0
2008-06-02,193.74,194.72,184.72,188.08,13347,0
2008-06-03,188.91,191.03,185.12,186.1,9702,0
2008-06-04,186.95,192.02,186.95,192.02,5858,0
2008-06-05,192.87,200.22,192.45,200.22,10601,0
2008-06-06,199.38,200.07,194.62,194.62,7649,0
2008-06-09,194.4,195.44,188.53,190.36,6258,0
2008-06-10,189.37,193.06,187.39,190.36,7823,0
2008-06-11,189.52,189.97,188.45,188.45,1912,0
2008-06-12,189.29,193.37,188.95,191.2,14333,0
2008-06-13,191.2,193.17,190.77,193.17,3480,0
2008-06-16,194.01,199.94,194.01,199.1,10435,0
2008-06-17,198.1,199.65,197.11,198.14,16164,0
2008-06-18,197.29,198.53,194.87,195.41,10828,0
2008-06-19,194.32,199.74,192.37,199.74,7209,0
2008-06-20,198.24,203.58,193.62,203.58,41490,0
2008-06-23,204.57,205.57,193.36,193.36,14775,0
2008-06-24,192.38,192.38,185.33,186.1,8518,0
2008-06-25,185.12,186.1,182.15,183.07,11695,0
2008-06-26,183.07,183.07,177.68,180.62,6950,0
2008-06-27,179.79,184.75,176.02,176.02,32813,0
2008-06-30,176.74,179.53,174.85,175.18,19651,0
2008-07-01,174.27,175.34,169.46,173.51,21431,0
2008-07-02,172.38,173.37,169.81,170.33,18252,0
2008-07-03,170.33,171.33,169.54,170.78,6258,0
2008-07-07,170.12,172.72,164.88,164.88,20458,0
2008-07-08,165.95,180.77,163.04,180.77,17033,0
2008-07-09,180.03,180.55,172.31,172.31,16860,0
2008-07-10,172.76,178.09,171.47,174.77,10675,0
2008-07-11,172.73,178.52,171.75,177.72,12103,0
2008-07-14,178.54,180.21,176.95,177.68,7649,0
2008-07-15,176.59,182.76,173.2,179.93,9389,0
2008-07-16,179.22,180.48,175.2,175.4,16006,0
2008-07-17,176.03,179.91,174.32,179.89,8690,0
2008-07-18,179.5,179.5,177.84,178.37,3651,0
2008-07-21,179.1,182.75,177.69,182.16,7126,0
2008-07-22,182.16,191.76,181.05,191.59,11298,0
2008-07-23,190.88,195.77,190.88,193.91,10255,0
2008-07-24,194.7,197.41,187.79,189.15,11905,0
2008-07-25,197.94,198.53,193.22,195.92,16519,0
2008-07-28,196.99,198.14,193.28,194.42,10255,0
2008-07-29,195.54,204.47,195.54,202.62,13560,0
2008-07-30,203.58,204.82,200.47,204.72,11123,0
2008-07-31,203.95,205.83,200.07,200.07,8327,0
2008-08-01,199.27,207.39,197.43,204.72,14603,0
2008-08-04,206.69,217.63,204.91,210.61,34504,0
2008-08-05,214,217.89,207.08,216.57,22077,0
2008-08-06,217.09,222.26,215.47,219.03,23293,0
2008-08-07,217.13,220.51,215,219,15124,0
2008-08-08,219.87,222.78,218.45,221.15,15164,0
2008-08-11,220.06,222.74,216.11,222.46,22598,0
2008-08-12,221.38,223.94,218.16,221.08,14169,0
2008-08-13,221.96,222.78,218.86,221.46,17935,0
2008-08-14,219.78,224.46,219.78,224.45,12862,0
2008-08-15,225.61,225.61,220.69,220.98,17472,0
2008-08-18,221.63,223.14,214.89,216.82,9733,0
2008-08-19,216.02,216.8,210.08,215.43,13907,0
2008-08-20,216.57,220.5,215.65,218.73,13037,0
2008-08-21,217.86,222.23,215.48,219.12,11581,0
2008-08-22,220.23,223.32,218.96,221.43,12689,0
2008-08-25,220.62,220.62,215.43,218.64,7823,0
2008-08-26,218.64,219.25,216.87,217.01,4695,0
2008-08-27,216.15,221.24,215.9,220.83,6435,0
2008-08-28,220,224.43,220,223.86,10691,0
2008-08-29,222.78,222.78,215.24,216.61,12930,0
2008-09-02,217.5,220.19,217.5,218.57,7582,0
2008-09-03,219.67,221.81,219.67,220.72,7283,0
2008-09-04,219.87,220.68,217.8,217.8,5211,0
2008-09-05,217.8,219.78,216.61,218.31,10255,0
2008-09-08,221.11,223.24,218.93,222.78,10529,0
2008-09-09,222.35,225.02,220.06,220.06,17556,0
2008-09-10,222.23,225.03,219.97,221.08,15255,0
2008-09-11,219.97,227.82,218.26,226.69,14950,0
2008-09-12,227.77,230.35,225.62,229.24,9994,0
2008-09-15,226.02,228.15,217.13,217.13,11473,0
2008-09-16,217.85,229.78,209.59,218.56,47805,0
2008-09-17,217.5,217.5,205.67,208.16,39977,0
2008-09-18,209,227.13,209,227.13,76962,0
2008-09-19,239.65,240.93,225.62,240.93,71168,0
2008-09-22,236.86,243.14,201.91,208.42,53097,0
2008-09-23,209.25,209.52,199.1,204.18,18252,0
2008-09-24,205.28,205.83,201.95,203.32,9561,0
2008-09-25,204.44,209.74,203.34,207.62,6258,0
2008-09-26,206.5,210.64,201.13,210.64,13645,0
2008-09-29,209.52,213.92,208.44,212.31,11473,0
2008-09-30,213.41,225.62,207.9,225.62,19298,0
2008-10-01,225.42,225.42,216.93,216.93,9463,0
2008-10-02,218.01,218.01,210.35,211.54,10597,0
2008-10-03,212.65,212.77,205.83,206.92,14548,0
2008-10-06,205.85,205.85,196.13,201.06,19491,0
2008-10-07,200.21,204.37,198.87,200.22,29184,0
2008-10-08,199.51,201.79,196.12,200.88,48287,0
2008-10-09,200.88,200.88,177.9,177.9,19046,0
2008-10-10,177.19,193.19,167.95,193.19,37289,0
2008-10-13,196,211.77,196,211.77,10547,0
2008-10-14,211.41,215.18,207.13,214.11,25902,0
2008-10-15,213.71,213.71,206.01,206.01,26722,0
2008-10-16,207.12,210.38,202.62,210.38,19001,0
2008-10-17,205.39,211.99,205.39,211.99,16341,0
2008-10-20,213.1,213.1,207.71,209.66,17616,0
2008-10-21,207.09,209.26,204.93,204.93,18152,0
2008-10-22,202.91,204.03,192.81,195.92,13924,0
2008-10-23,197.32,199.23,184.77,189.76,22943,0
2008-10-24,186.95,192.73,183.61,184.19,24170,0
2008-10-27,184.62,186.43,171.96,172.94,14603,0
2008-10-28,174.56,198.08,170.36,198.08,38154,0
2008-10-29,199.2,202.08,190.84,197.3,28680,0
2008-10-30,198.43,198.43,192.44,195.61,15298,0
2008-10-31,195.61,205.39,194.44,201.34,33936,0
2008-11-03,197.89,207.43,197.89,207.43,11298,0
2008-11-04,208.54,216.27,208.48,213.17,15714,0
2008-11-05,212.99,212.99,193.52,193.52,23815,0
2008-11-06,192.4,192.4,182.44,184.77,17626,0
2008-11-07,185.89,197.09,184.77,197.09,13733,0
2008-11-10,199.95,202.2,192.55,192.55,11821,0
2008-11-11,192.55,193.27,186.17,186.54,27465,0
2008-11-12,184.37,184.45,178.62,178.62,24342,0
2008-11-13,179.73,194.94,176.06,194.71,39262,0
2008-11-14,193.6,198.08,185.83,185.83,21730,0
2008-11-17,185.83,185.83,178.37,178.64,23119,0
2008-11-18,179.03,179.29,148.42,155.32,62906,0
2008-11-19,155.32,155.32,132.96,134.27,43650,0
2008-11-20,127.39,129.61,104.78,105.13,62031,0
2008-11-21,106.44,108.68,76.544,98.403,124880,0
2008-11-24,100.98,121.93,97.795,116.99,35784,0
2008-11-25,118.12,124.24,114.49,123.15,32910,0
2008-11-26,119.14,119.14,112.91,119.09,25245,0
2008-11-28,117.96,122.55,117.96,122.43,9046,0
2008-12-01,117.24,118.36,91.659,94.538,32259,0
2008-12-02,94.554,117.55,88.165,112.18,51527,0
2008-12-03,108.15,122.79,101.42,111.5,61519,0
2008-12-04,110.4,119.36,104.99,108.95,23988,0
2008-12-05,108.95,116.34,106.69,116.3,24337,0
2008-12-08,120.9,130.95,119.77,125.82,38592,0
2008-12-09,124.7,134.02,120.14,121.43,35906,0
2008-12-10,122.54,127.1,118.06,125.84,24857,0
2008-12-11,125.84,135.45,123.57,132.87,49974,0
2008-12-12,132.86,151.24,130.59,147.27,43127,0
2008-12-15,147.27,158.06,143.39,152.16,32199,0
2008-12-16,153.28,167.83,153.28,166.61,19990,0
2008-12-17,166.24,171.09,158.39,162.24,32147,0
2008-12-18,163.97,165.21,146.71,147.8,34955,0
2008-12-19,154.76,164.34,147.27,158.2,60255,0
2008-12-22,156.49,157.05,139.38,146.4,34594,0
2008-12-23,145.29,151.49,143.81,144.59,20279,0
2008-12-24,145.74,148.68,144.62,145.33,9213,0
2008-12-26,144.83,148.68,144.4,148.42,6605,0
2008-12-29,146.12,146.12,139.85,143.75,15878,0
2008-12-30,144.88,149.59,142.62,149,9733,0
2008-12-31,150.11,150.11,143.91,146.64,25065,0
2009-01-02,147.79,153.57,143.82,143.82,14805,0
2009-01-05,144.25,144.78,132.49,134.85,32062,0
2009-01-06,135.45,141.44,133.73,137.24,31302,0
2009-01-07,134.94,134.94,126.2,128.76,24857,0
2009-01-08,127.04,132.3,124.8,130.59,23859,0
2009-01-09,130.32,131.44,123.7,123.7,27501,0
2009-01-12,122.57,125.92,121.43,122.57,29376,0
2009-01-13,122.12,128.16,122.12,125.76,18415,0
2009-01-14,123.46,123.46,110.57,114.05,35594,0
2009-01-15,113.77,119.18,105.37,116.26,33076,0
2009-01-16,116.62,119.95,114.03,118.88,20577,0
2009-01-20,117.76,117.76,112.76,113.91,27656,0
2009-01-21,115.69,124,115.69,122.95,29590,0
2009-01-22,122.27,126.9,118.11,118.11,24508,0
2009-01-23,115.4,117.64,113.32,113.32,31287,0
2009-01-26,113.97,115.64,107.49,112.19,28159,0
2009-01-27,112.19,117.8,110.21,112.7,23810,0
2009-01-28,118.42,120.46,113.84,119.31,27904,0
2009-01-29,117.8,118.28,113.17,114.48,17207,0
2009-01-30,115.4,116.72,109.89,110.71,29517,0
2009-02-02,109.57,114.72,107.55,114.49,18964,0
2009-02-03,114.48,116.15,109.27,111.59,16872,0
2009-02-04,111.57,114.91,109.37,113.06,17033,0
2009-02-05,112.6,114.47,110.11,112.73,16877,0
2009-02-06,111.82,116.19,110.5,115.85,14950,0
2009-02-09,114.74,115.23,112.86,115.23,4346,0
2009-02-10,115.07,115.07,108.84,109.73,16406,0
2009-02-11,110.16,112.76,110.16,110.8,11898,0
2009-02-12,109.69,109.69,98.403,106.17,15644,0
2009-02-13,106.17,106.17,99.92,100.66,8555,0
2009-02-17,96.658,97.795,89.928,90.222,32071,0
2009-02-18,91.175,91.175,83.826,89.402,35287,0
2009-02-19,90.529,93.906,85.011,86.704,21642,0
2009-02-20,84.683,85.828,80.542,84.275,32234,0
2009-02-23,85.65,86.872,72.417,75.975,44608,0
2009-02-24,74.833,87.131,74.087,86,46373,0
2009-02-25,84.863,87.731,81.472,82.744,27418,0
2009-02-26,83.434,84.166,79.979,81.175,37869,0
2009-02-27,80.051,84.816,78.107,80.771,38354,0
2009-03-02,79.648,82.842,77.665,79.403,29797,0
2009-03-03,80.266,81.652,75.784,77.09,34230,0
2009-03-04,78.137,83.56,77.647,80.456,42749,0
2009-03-05,80.023,82.698,77.531,79.109,36945,0
2009-03-06,78.763,81.462,76.515,79.289,30789,0
2009-03-09,78.929,85.211,78.857,84.625,51036,0
2009-03-10,85.059,102.83,85.059,100.9,49683,0
2009-03-11,99.77,102.5,95.64,98.559,47632,0
2009-03-12,98.559,113.19,96.323,110.81,39208,0
2009-03-13,110.81,111.19,106.51,106.51,28321,0
2009-03-16,106.62,109.4,102.41,102.75,18131,0
2009-03-17,102.21,106.32,99.124,105.57,29699,0
2009-03-18,105.36,115.54,105.28,110.35,45492,0
2009-03-19,110.73,111.02,105.28,105.54,21554,0
2009-03-20,106.94,109.19,95.335,95.737,45563,0
2009-03-23,100.1,108.15,100.1,107.4,44636,0
2009-03-24,105.57,113.91,97.221,97.377,85817,0
2009-03-25,100.44,104.69,89.567,91.995,79960,0
2009-03-26,93.193,100.48,89.749,99.133,110793,0
2009-03-27,95.192,96.824,90.909,92.353,46309,0
2009-03-30,88.332,91.791,86.081,91.165,46598,0
2009-03-31,94.341,101.28,91.873,98.02,72503,0
2009-04-01,97.795,97.795,92.316,92.972,41091,0
2009-04-02,96.072,99.203,94.084,97.357,56615,0
2009-04-03,97.357,104.69,96.37,103.82,32641,0
2009-04-06,100.1,104.29,98.688,102.53,23519,0
2009-04-07,100.24,101.25,96.755,98.569,25902,0
2009-04-08,99.72,101.74,98.363,101.54,26070,0
2009-04-09,103.7,109.3,103.7,108.73,49375,0
2009-04-13,106.44,111.8,105.28,109.74,27982,0
2009-04-14,105.85,105.85,94.954,96.727,63559,0
2009-04-15,96.409,107.68,95.842,106.54,38827,0
2009-04-16,107.06,109.71,102.76,107.44,18597,0
2009-04-17,108,109.31,105.77,107.15,13733,0
2009-04-20,105.91,105.91,101.33,104.36,30959,0
2009-04-21,102.4,117.81,102.4,113.1,46497,0
2009-04-22,111.08,117.14,107.73,113.63,36116,0
2009-04-23,113.2,114.64,111.28,113.44,25555,0
2009-04-24,113.9,119.06,113.05,115.07,43023,0
2009-04-27,114.58,115.28,110.98,114.19,37209,0
2009-04-28,113.32,120.8,112.18,117.86,48018,0
2009-04-29,118.29,127.65,117.42,124.88,27293,0
2009-04-30,124.71,130.5,121.52,125.45,44089,0
2009-05-01,126.55,131.45,121.96,129.35,47936,0
2009-05-04,130.48,162.79,130.48,161.57,77792,0
2009-05-05,157.93,167.77,154.44,154.44,85376,0
2009-05-06,156.73,163.78,147.28,151.91,61611,0
2009-05-07,154.18,154.51,139.07,143.85,27048,0
2009-05-08,146.13,157.34,146.13,155.31,29698,0
2009-05-11,153.08,154.62,149.64,151.55,15315,0
2009-05-12,151.55,155.18,146.12,148.2,21853,0
2009-05-13,146.34,146.7,137.31,140.95,37403,0
2009-05-14,140.95,148.91,138.08,140.36,44079,0
2009-05-15,140.36,144.1,137.41,143.97,51814,0
2009-05-18,145.17,156.21,145.17,153.61,21638,0
2009-05-19,155.33,155.9,147.47,149.74,28159,0
2009-05-20,152.03,157.7,143.64,146.95,30396,0
2009-05-21,145.55,147.55,139.5,144.39,23717,0
2009-05-22,145.93,145.93,141.23,141.23,23119,0
2009-05-26,140.81,151.3,140.36,151.3,23485,0
2009-05-27,152.44,154.73,141.52,145.61,20675,0
2009-05-28,147.86,151.87,142.76,150.01,19286,0
2009-05-29,149.92,155.34,146.64,155.34,22783,0
2009-06-01,157.2,159.92,149.29,153.18,36014,0
2009-06-02,152.75,156.39,148.07,155.05,29069,0
2009-06-03,153.98,161.65,153.07,158.7,31633,0
2009-06-04,158.33,160.69,153.54,158.2,22598,0
2009-06-05,159.35,161.38,154.97,157.73,15470,0
2009-06-08,156.22,163.69,154.23,160.59,14603,0
2009-06-09,159.93,159.93,154.49,156.53,16512,0
2009-06-10,157.93,159.31,152.17,157.04,25629,0
2009-06-11,158.19,160.17,155.21,155.9,19938,0
2009-06-12,155.1,157.69,152.45,155.44,19817,0
2009-06-15,153.31,153.31,145.76,150.73,16340,0
2009-06-16,152.45,152.45,147.89,151.6,16188,0
2009-06-17,151.78,154.03,148.18,151.12,4558,0
2009-06-18,151.57,155.44,148.87,151.72,22404,0
2009-06-19,154.76,154.76,148.59,148.74,30276,0
2009-06-22,146.92,148.07,140.47,140.97,30522,0
2009-06-23,142.69,145.09,138.19,140.55,37912,0
2009-06-24,142.53,144.97,141.27,143.93,21711,0
2009-06-25,143.36,155.63,142.39,154.76,23827,0
2009-06-26,153.61,161.76,151.59,161.76,35459,0
2009-06-29,162.16,174.39,162.16,172.39,33984,0
2009-06-30,172,173.72,154.77,155.09,39460,0
2009-07-01,158.5,161.66,155.33,159.2,25485,0
2009-07-02,157.03,157.03,146.74,149,29578,0
2009-07-06,148.99,156.19,146.64,155.33,26425,0
2009-07-07,155.88,155.88,147.8,149.21,20686,0
2009-07-08,149.5,151.66,143.84,149.59,23176,0
2009-07-09,150.3,154.53,147.26,147.57,18573,0
2009-07-10,145.41,151.09,144.68,149.8,18252,0
2009-07-13,150.73,154.36,148.01,154.14,14028,0
2009-07-14,154.5,154.58,152.16,153.31,2090,0
2009-07-15,155.63,158.2,152.47,155.09,28405,0
2009-07-16,155.2,155.33,151.01,154.75,17382,0
2009-07-17,155.17,155.17,148.15,150.28,20279,0
2009-07-20,151.37,155.33,150.59,153.58,15820,0
2009-07-21,154.91,154.91,150.68,152.26,7981,0
2009-07-22,152.26,154.87,149.01,153.68,13258,0
2009-07-23,153.01,159.33,151.54,156.26,17140,0
2009-07-24,155.83,157.4,155.13,155.57,3537,0
2009-07-27,155.12,156.73,153.86,155.33,8668,0
2009-07-28,154.66,155.76,154.66,155.05,15843,0
2009-07-29,155.05,156.07,154.76,155.33,6435,0
2009-07-30,155.91,159.94,155.05,157.96,10274,0
2009-07-31,157.52,160.51,156.63,158.53,15815,0
2009-08-03,160.21,168.58,160.21,162.89,12299,0
2009-08-04,162.47,170.2,159.72,169.36,23619,0
2009-08-05,168.92,173.38,166.33,172.32,15643,0
2009-08-06,172.05,173.48,168.13,170.5,18788,0
2009-08-07,173.33,176.37,171.38,171.38,13010,0
2009-08-10,170.95,170.95,164.16,165.96,13570,0
2009-08-11,165.21,165.21,158.2,158.2,8801,0
2009-08-12,160.51,168.32,160.51,162.91,20025,0
2009-08-13,162.93,167.4,161.66,163.97,11840,0
2009-08-14,163.52,164.23,159.37,159.37,8209,0
2009-08-17,156.51,156.51,151.44,154.02,16362,0
2009-08-18,156.19,159.67,154.18,156.54,15967,0
2009-08-19,154.75,157.41,150.98,153.01,11622,0
2009-08-20,152.77,160.83,152.77,158.69,11686,0
2009-08-21,161.06,165.59,160.19,165.05,20856,0
2009-08-24,166.03,168.34,163.9,166.71,14081,0
2009-08-25,166.9,170.72,163.82,165.09,17730,0
2009-08-26,165.72,169.63,160.66,169.06,19817,0
2009-08-27,168.65,168.76,162.15,166.83,13383,0
2009-08-28,165.88,168.5,164.53,166.72,10951,0
2009-08-31,165.57,165.72,159.88,162.99,18563,0
2009-09-01,161.75,165.8,151.82,152.27,18082,0
2009-09-02,153.08,154.18,149.13,151.28,13099,0
2009-09-03,152.72,156.4,149.3,156.15,12629,0
2009-09-04,154.95,158.24,152.18,156.05,18240,0
2009-09-08,157.2,162.53,157.2,161.79,12465,0
2009-09-09,161.8,166.27,161.58,164.91,14416,0
2009-09-10,166.26,167.4,163.74,165.86,14252,0
2009-09-11,165.3,165.3,158.78,160.11,6311,0
2009-09-14,159.96,165.09,158.98,164.35,7726,0
2009-09-15,163.71,165.48,160.91,163.97,8187,0
2009-09-16,164.39,167.06,163.63,166.84,11288,0
2009-09-17,165.77,167.79,163.39,165.41,15299,0
2009-09-18,166.25,185.1,166.25,177.8,42597,0
2009-09-21,176.69,181.86,176.69,178.98,19445,0
2009-09-22,181.22,185.32,179.2,185.07,14950,0
2009-09-23,185.25,187.09,177.14,177.14,16578,0
2009-09-24,178.95,180.93,167.9,167.9,26425,0
2009-09-25,167.76,171.85,166.55,169.97,12341,0
2009-09-28,171.12,181.52,169.4,178.05,16569,0
2009-09-29,178.49,181.04,173.74,174.6,7639,0
2009-09-30,175.04,175.04,166.71,170.21,30701,0
2009-10-01,169.95,169.95,166.13,167.99,17370,0
2009-10-02,166.88,170.27,166.84,167.16,14865,0
2009-10-05,168.34,172.7,168.34,171.11,14974,0
2009-10-06,172.3,174.03,166.52,167.9,17356,0
2009-10-07,168.97,171.05,168.35,169.04,8170,0
2009-10-08,170.86,174.25,168.6,170.76,16860,0
2009-10-09,170.05,171.43,168.04,171,11178,0
2009-10-12,171.75,173.91,169.13,170.42,7027,0
2009-10-13,170.84,170.84,167.11,168.5,10066,0
2009-10-14,171.29,172.1,168.97,170.86,6890,0
2009-10-15,169.72,171.28,168.45,168.45,4000,0
2009-10-16,168.56,169.94,166.84,166.84,13242,0
2009-10-19,167.98,171.44,167.41,168.81,9561,0
2009-10-20,168.63,169.27,163.78,165.08,15069,0
2009-10-21,165.33,168.65,164.48,164.52,16112,0
2009-10-22,164.49,167.66,164.37,164.62,9004,0
2009-10-23,164.59,168.36,164.59,167.02,13131,0
2009-10-26,167.27,170,163.56,164.23,10722,0
2009-10-27,164.96,164.96,159.76,160.66,13351,0
2009-10-28,160.22,161.09,154.89,154.95,10850,0
2009-10-29,156.49,161.66,156.49,158.92,10148,0
2009-10-30,157.04,159.07,152.4,152.4,17733,0
2009-11-02,155.48,160.8,153.01,158.23,19806,0
2009-11-03,156.32,160.74,156.32,160.74,8029,0
2009-11-04,161.57,162.37,152.4,152.4,23339,0
2009-11-05,154.11,156.45,149.67,156.45,17616,0
2009-11-06,155.33,155.57,153.01,153.8,9399,0
2009-11-09,154.79,158.48,154.66,158.48,9694,0
2009-11-10,156.95,158.49,156.55,156.83,5911,0
2009-11-11,157.97,160.8,155.69,160.8,11984,0
2009-11-12,160.8,163.21,158.06,158.95,14860,0
2009-11-13,160.41,162.68,159.17,162.68,6424,0
2009-11-16,163.85,172.59,163.85,170.43,21393,0
2009-11-17,170.24,173.17,166.34,167.3,20642,0
2009-11-18,167.59,167.59,163.97,167.32,7994,0
2009-11-19,166.17,166.17,160.51,160.51,7951,0
2009-11-20,159.53,161.36,158.38,158.58,15124,0
2009-11-23,160.92,168.96,160.92,168,16454,0
2009-11-24,167.78,171.94,165.7,171.36,14603,0
2009-11-25,172.18,172.18,169.3,169.97,3299,0
2009-11-27,163.97,169.27,163.97,165.25,4594,0
2009-11-30,165.07,165.07,157.66,160.24,20252,0
2009-12-01,161.46,162.21,157.95,162.21,8406,0
2009-12-02,161,161.84,160.17,160.55,5052,0
2009-12-03,161.65,162.23,157.26,157.87,7529,0
2009-12-04,161.9,162.25,158.13,161.66,15100,0
2009-12-07,160.98,162.8,160.98,162.64,3651,0
2009-12-08,161.66,162.99,160.96,160.96,3800,0
2009-12-09,160.71,162.1,155.33,155.33,9561,0
2009-12-10,156.43,159.54,154.18,155.68,8898,0
2009-12-11,156.74,159.01,156.74,157.24,7965,0
2009-12-14,159.27,159.89,154.85,159.64,9039,0
2009-12-15,159.9,162.17,158.14,159.04,14510,0
2009-12-16,160.08,161.85,156.51,158.17,11324,0
2009-12-17,157.51,158.19,155.01,155.42,5734,0
2009-12-18,157.04,157.06,150.36,150.36,28345,0
2009-12-21,151.69,155.19,151.18,152.71,9561,0
2009-12-22,152.71,155.06,152.71,153.64,11343,0
2009-12-23,154.63,161.09,154.63,158.22,12319,0
2009-12-24,159.37,161.63,157.79,160.41,5389,0
2009-12-28,161.09,164.33,159.97,164.3,15558,0
2009-12-29,165.6,173.69,164.52,172.58,13447,0
2009-12-30,171.75,174.31,169.46,174.31,19621,0
2009-12-31,175.47,180.67,175.13,175.13,25566,0
2010-01-04,175.47,179.43,171.98,173.23,13011,0
2010-01-05,171.76,173.18,171.05,172.19,20992,0
2010-01-06,172.06,173.74,172.06,173.15,9907,0
2010-01-07,172.41,179.66,171.94,176.21,13903,0
2010-01-08,175.09,175.92,172.46,175.86,4350,0
2010-01-11,176.84,176.84,167.83,167.83,20511,0
2010-01-12,167.83,174.31,166.24,173,36862,0
2010-01-13,174.15,176.39,170.9,175.31,11673,0
2010-01-14,175.47,176.46,174.19,174.62,4779,0
2010-01-15,175.69,176.48,172.52,173.16,10487,0
2010-01-19,172.89,175.06,171.99,175.06,11526,0
2010-01-20,174.21,174.21,171.33,172,9301,0
2010-01-21,172.62,172.62,168.08,168.89,23811,0
2010-01-22,168.89,170.05,162.24,164.37,18696,0
2010-01-25,165.09,166.67,160.97,164.77,11470,0
2010-01-26,163.97,166.18,163.39,164.56,17903,0
2010-01-27,163.13,167.73,161.86,166.44,6435,0
2010-01-28,167.38,167.88,164.74,166.82,10556,0
2010-01-29,167.62,169.72,167.14,168.15,17750,0
2010-02-01,168.56,169.72,168.34,169.63,6081,0
2010-02-02,169.13,170.76,165.09,165.54,12038,0
2010-02-03,165.53,165.53,160.24,161.13,11821,0
2010-02-04,159.97,159.97,156.22,156.35,9073,0
2010-02-05,156.89,161.84,156.5,161.84,19818,0
2010-02-08,161.12,161.48,156.91,157.19,6877,0
2010-02-09,158.68,158.87,156.34,156.66,9009,0
2010-02-10,156.1,164.5,155.41,156.9,3995,0
2010-02-11,155.97,163.14,154.14,162.63,9168,0
2010-02-12,161.5,170.86,161.5,168.83,7436,0
2010-02-16,169.93,172.5,167.91,171.93,15086,0
2010-02-17,172,172.59,171.44,171.64,5734,0
2010-02-18,171.07,172.58,170.57,171.73,5997,0
2010-02-19,171.88,171.88,169.77,170.86,5247,0
2010-02-22,170.97,172.59,169.72,172.59,8643,0
2010-02-23,172.59,173.05,169.44,171.99,14890,0
2010-02-24,171.81,174.02,170.85,172.72,9993,0
2010-02-25,169.74,172.02,169.74,171.44,2260,0
2010-02-26,172.11,172.43,167.61,167.98,14845,0
2010-03-01,168.61,169.71,167.09,169.71,8415,0
2010-03-02,170.27,170.27,168.54,169.71,12237,0
2010-03-03,169.63,170.87,168.54,169.04,15254,0
2010-03-04,169.72,171.71,169.13,171.71,5431,0
2010-03-05,172,174.68,170.85,174.52,16248,0
2010-03-08,173.96,175.35,172.55,175.31,5334,0
2010-03-09,174.42,176.46,174.42,175.69,3824,0
2010-03-10,175.47,176.04,175,176.04,2644,0
2010-03-11,175.47,175.47,174.9,175.36,3299,0
2010-03-12,175.49,175.49,174.22,175.21,2432,0
2010-03-15,174.29,174.35,172,172.32,6704,0
2010-03-16,172.55,173.44,171.17,172.89,5911,0
2010-03-17,173.77,174.43,172.42,173.82,4695,0
2010-03-18,173.29,173.75,172.59,173.28,3189,0
2010-03-19,174.38,174.38,169.55,170.28,13037,0
2010-03-22,169.72,172.45,169.72,172.45,5098,0
2010-03-23,172,174.43,170.76,173.29,20856,0
2010-03-24,172.92,174.89,172.92,174.53,8194,0
2010-03-25,174.62,177.8,173.62,173.62,7916,0
2010-03-26,174.78,175.02,172.9,173.31,7542,0
2010-03-29,173.85,174,172.59,174,3480,0
2010-03-30,173.74,173.74,170.66,173.64,6149,0
2010-03-31,173.17,177.36,172.09,172.09,11191,0
2010-04-01,173.76,175.7,171.67,171.91,8487,0
2010-04-05,172.59,178.33,172.59,178.33,6926,0
2010-04-06,177.18,181.2,177.18,181.15,7660,0
2010-04-07,180.35,181.78,177.44,180.35,15310,0
2010-04-08,180.16,180.8,179.71,179.71,2107,0
2010-04-09,180.16,182,179.01,180.86,5503,0
2010-04-12,180.69,180.99,179.13,180.07,5779,0
2010-04-13,179.66,181.81,179.66,180.83,6252,0
2010-04-14,181.39,186.55,180.88,186.22,8562,0
2010-04-15,185.57,185.92,184.09,184.68,9370,0
2010-04-16,184.7,185.8,180.35,181.22,8435,0
2010-04-19,180.87,183.51,180.87,182.81,4627,0
2010-04-20,183.42,185.53,182.11,185.53,3356,0
2010-04-21,186.18,189.74,186.18,189.3,6255,0
2010-04-22,187.98,195.61,186.35,194.45,11948,0
2010-04-23,194.02,194.12,190.16,194.12,3713,0
2010-04-26,194.43,195.51,193.28,193.28,5797,0
2010-04-27,192.89,193.99,184.05,184.05,11531,0
2010-04-28,185.97,187.95,184.69,185.53,9561,0
2010-04-29,186.66,193.48,185.84,193.45,17590,0
2010-04-30,193.17,193.17,181.72,182.84,19064,0
2010-05-03,184.76,186.95,184.76,186.4,8410,0
2010-05-04,184.09,185.53,173.09,174.4,16955,0
2010-05-05,173.17,178.71,171.25,172.22,10959,0
2010-05-06,170.52,174.05,167.06,167.56,17183,0
2010-05-07,166.11,170.57,162.26,162.89,14252,0
2010-05-10,167.98,174.78,167.98,174.77,13266,0
2010-05-11,173.17,178.99,171.18,174.62,8170,0
2010-05-12,175.69,188.06,175.69,186.82,16345,0
2010-05-13,186.39,188.96,183.78,186.75,15334,0
2010-05-14,185.65,185.65,177.18,179.4,14995,0
2010-05-17,181.14,182.93,175.68,181.33,10951,0
2010-05-18,183.64,183.64,175.78,175.78,10255,0
2010-05-19,175.65,176.64,171.73,172.49,13399,0
2010-05-20,169.72,171.28,169.13,169.72,16937,0
2010-05-21,167.4,173.28,167.4,172.29,16275,0
2010-05-24,172.22,174.02,169.13,170.4,10716,0
2010-05-25,167.52,172.59,167.52,171.28,9567,0
2010-05-26,172.59,180.56,172.59,178.21,48190,0
2010-05-27,181.5,184.58,175.87,183.3,27883,0
2010-05-28,181.91,187.88,181.91,186.61,20991,0
2010-06-01,184.68,186.68,179.88,179.88,20288,0
2010-06-02,181.81,185.82,180.06,185.82,11706,0
2010-06-03,184.33,186.94,182.24,183.22,8307,0
2010-06-04,182.15,182.31,169.48,169.84,21967,0
2010-06-07,169.99,172.51,168.57,168.57,11068,0
2010-06-08,168.49,172.27,167.7,171.61,8070,0
2010-06-09,172.76,177.82,169.84,171.27,10435,0
2010-06-10,174.9,177.62,173.03,177.62,9117,0
2010-06-11,175.65,180.28,175.65,180.27,5655,0
2010-06-14,181.52,187.61,181.52,186.95,18076,0
2010-06-15,187.15,192.83,186.4,192.83,10400,0
2010-06-16,191.36,195.11,191.36,192.8,13881,0
2010-06-17,192.3,194.5,189.95,192.39,15470,0
2010-06-18,183.55,194.75,183.55,192.47,44401,0
2010-06-21,194.44,195.52,182.55,184.48,14641,0
2010-06-22,185.71,185.83,181.25,181.69,8314,0
2010-06-23,181.56,184.56,178.92,182.27,11897,0
2010-06-24,180.46,180.46,176.52,177.01,8716,0
2010-06-25,178.04,186.99,175.28,184.31,22402,0
2010-06-28,184.14,185.23,180.34,182.18,13754,0
2010-06-29,179.49,179.49,175.26,176.93,14796,0
2010-06-30,177.18,179.44,174.27,174.27,12049,0
2010-07-01,175.23,177.96,171.05,177.96,12546,0
2010-07-02,179.39,179.44,174.91,175.91,11992,0
2010-07-06,178.32,179.33,170.95,172.81,24147,0
2010-07-07,173.61,180.49,173.61,180.49,10974,0
2010-07-08,182.31,185.97,176.66,180.21,18780,0
2010-07-09,180.07,181.61,178.33,181.1,11591,0
2010-07-12,181.01,181.8,180.67,180.85,7385,0
2010-07-13,183.14,184.84,182.9,183.9,14450,0
2010-07-14,183.01,184.02,181.5,183.23,6032,0
2010-07-15,183.02,183.02,179.38,180.68,7258,0
2010-07-16,179.5,179.5,173.44,173.44,20725,0
2010-07-19,174.31,175.94,172.3,175.08,6440,0
2010-07-20,172.18,177.7,172.18,177.7,4695,0
2010-07-21,178.91,178.91,173.02,174.08,9197,0
2010-07-22,176.36,184.88,176.04,184.09,12547,0
2010-07-23,183.4,188.44,181.24,188.27,11427,0
2010-07-26,189.37,193.05,185.66,192.43,10615,0
2010-07-27,193.36,193.79,189.86,191.59,11428,0
2010-07-28,190.79,191.35,188.89,190.69,10894,0
2010-07-29,192.17,192.17,188.01,188.57,4173,0
2010-07-30,186.64,192.58,184.63,192.26,10468,0
2010-08-02,195.01,196.92,191.8,194.71,12211,0
2010-08-03,194.71,194.71,191.86,192.8,6968,0
2010-08-04,193.36,193.36,190.41,192.23,7823,0
2010-08-05,190.11,191.43,185.79,188.06,24139,0
2010-08-06,184.67,188.61,182.65,188.61,7501,0
2010-08-09,189.67,191.04,188.31,190.35,5189,0
2010-08-10,188.54,189.11,184.39,188.11,7925,0
2010-08-11,187.57,187.57,182.38,183.1,15885,0
2010-08-12,180.26,181.79,177.16,180.27,12689,0
2010-08-13,180.14,180.93,174.33,174.61,9806,0
2010-08-16,174.31,176.36,174.31,175.76,5043,0
2010-08-17,177.23,180.35,177.23,179.47,6852,0
2010-08-18,179.16,180.91,179.16,180.07,4346,0
2010-08-19,179.41,180.33,176.32,177.64,8648,0
2010-08-20,176.21,176.21,174.22,175.1,6296,0
2010-08-23,176.01,176.01,172.57,172.59,5763,0
2010-08-24,171.44,173.17,170.98,172.74,6460,0
2010-08-25,171.93,179.19,171.44,177.83,11298,0
2010-08-26,178.63,178.76,177.54,177.54,2260,0
2010-08-27,177.85,178.92,176.04,178.92,3480,0
2010-08-30,178,178.03,175.26,175.51,2251,0
2010-08-31,175.13,175.21,172.98,175.21,10951,0
2010-09-01,177.51,178.16,175.49,178.04,8253,0
2010-09-02,178.04,178.04,176.17,177.41,6081,0
2010-09-03,177.43,178.46,176.5,178.46,5211,0
2010-09-07,176.44,177.28,174.77,174.77,4260,0
2010-09-08,175.82,176.64,174.59,175.5,3129,0
2010-09-09,176.04,176.04,173.76,174.78,2260,0
2010-09-10,175.18,175.18,173.74,174.03,2866,0
2010-09-13,175.48,176.66,175.48,176.66,3419,0
2010-09-14,176.19,178.2,176.19,176.63,2545,0
2010-09-15,177.48,178.78,176.95,178.28,3072,0
2010-09-16,176.21,177.48,176.21,176.33,1013,0
2010-09-17,176.54,177.79,175.18,175.18,4132,0
2010-09-20,176.76,186.85,176.76,186.58,13311,0
2010-09-21,186.5,200.11,186.16,191.23,19961,0
2010-09-22,190.25,192.83,186.95,186.99,7925,0
2010-09-23,187.49,187.49,177.85,177.85,6186,0
2010-09-24,182.25,182.83,180.78,181.78,4254,0
2010-09-27,181.25,181.47,178.9,180.07,4599,0
2010-09-28,180,182.03,177.4,182.02,8213,0
2010-09-29,180.86,182.37,179.7,181.49,4917,0
2010-09-30,182.36,182.36,175.48,181.67,6435,0
2010-10-01,182.42,186.18,180.9,185.53,6296,0
2010-10-04,185.56,187.16,183.9,186.49,6148,0
2010-10-05,188.79,197.09,188.79,197.09,11209,0
2010-10-06,195.66,196.63,193.32,195.61,7601,0
2010-10-07,197.03,197.72,194.44,196.69,6613,0
2010-10-08,197.11,199.04,196.61,198.8,7912,0
2010-10-11,198.43,200.56,197.21,199.39,2889,0
2010-10-12,198.21,201.34,196.08,200.78,3284,0
2010-10-13,200.78,202.49,199.92,201.6,7436,0
2010-10-14,200.78,202.69,200.78,201.45,2195,0
2010-10-15,202.79,203.99,201.53,202.82,3643,0
2010-10-18,204.05,206.99,204.05,206.36,3632,0
2010-10-19,203.46,205.5,203.46,204.2,3477,0
2010-10-20,204.78,208.55,204.78,208.55,2611,0
2010-10-21,210.77,212.16,207.42,209.4,3768,0
2010-10-22,209.42,210.98,209.42,210.98,2735,0
2010-10-25,211.77,212.57,211.77,212.57,1085,0
2010-10-26,212.58,212.83,211.17,212.83,1192,0
2010-10-27,211.97,215.67,211.71,214.54,3113,0
2010-10-28,214.54,215.54,212.9,214.88,2296,0
2010-10-29,213.94,216.86,213.2,216.23,3379,0
2010-11-01,217.34,217.34,214.77,216.3,3516,0
2010-11-02,219.46,220.86,218.52,219.09,9463,0
2010-11-03,218.94,218.94,216.63,218.33,3537,0
2010-11-04,222.09,232.42,219.76,228.56,9470,0
2010-11-05,230.12,233.58,227.82,233.58,3445,0
2010-11-08,231.72,235.77,231.26,235.77,3620,0
2010-11-09,236.2,238.22,233.34,235.05,4293,0
2010-11-10,236.95,236.95,232.43,233.64,5138,0
2010-11-11,231.06,231.56,229.42,229.42,4153,0
2010-11-12,227.53,229.37,227.53,227.75,1509,0
2010-11-15,226.69,232.25,226.69,232.06,3530,0
2010-11-16,230.16,235.24,229.17,234.18,8247,0
2010-11-17,235.27,237.45,235.27,237.45,3563,0
2010-11-18,239.31,240.47,236.84,238.06,7338,0
2010-11-19,236.51,239.28,235.2,235.86,6724,0
2010-11-22,235.98,235.98,233.13,234.12,5728,0
2010-11-23,230.15,230.15,226.25,227.35,4414,0
2010-11-24,230.12,230.85,228.72,230.78,4887,0
2010-11-26,229,229,229,229,372,0
2010-11-29,226.13,226.13,219.94,224.78,7107,0
2010-11-30,221.47,222.89,219.53,221.76,22520,0
2010-12-01,222.29,224.27,222.29,224.27,4933,0
2010-12-02,225.01,228.93,225.01,228.93,1424,0
2010-12-03,230.08,230.08,226.07,228.72,2983,0
2010-12-06,227.88,230.1,227.88,228.89,3765,0
2010-12-07,231.16,231.59,230.63,231.2,6205,0
2010-12-08,232.05,232.05,225.17,225.17,4960,0
2010-12-09,226.29,226.29,222.75,226,5480,0
2010-12-10,226.42,229.69,226.42,228.88,5781,0
2010-12-13,230.12,230.12,226.69,227.79,5091,0
2010-12-14,228.38,230.08,226.71,229.48,2623,0
2010-12-15,232.26,232.26,228.51,229.4,5929,0
2010-12-16,229.4,231.91,229.4,231.91,3802,0
2010-12-17,231.26,232.06,229.42,229.93,7889,0
2010-12-20,230.72,232.13,229.39,231.98,2602,0
2010-12-21,234.08,237,231.68,237,8323,0
2010-12-22,237.31,239.51,236.75,238.79,4521,0
2010-12-23,239.24,241.23,239.08,239.1,3677,0
2010-12-27,238.75,241.24,238.75,241.24,2169,0
2010-12-28,242,242,240.63,241.21,2670,0
2010-12-29,242.68,242.68,240.76,241.6,1468,0
2010-12-30,239.98,239.98,239.89,239.89,728,0
2010-12-31,238.92,239.31,237.18,237.18,3089,0
2011-01-03,239.31,241.71,239.31,241.6,6170,0
2011-01-04,241.3,242,240.03,240.03,4674,0
2011-01-05,238.94,239.47,235.74,236.77,5762,0
2011-01-06,236.07,236.07,232.46,232.92,7155,0
2011-01-07,232,232.75,230.31,231.12,4525,0
2011-01-10,230.84,231.88,230.13,231.03,2279,0
2011-01-11,231.62,231.63,228.21,230.3,4677,0
2011-01-12,231.89,233.38,230.51,233.38,2632,0
2011-01-13,232.45,233.31,231.25,232.97,1408,0
2011-01-14,232.17,238.68,232.06,238.68,6037,0
2011-01-18,237.97,241.04,236.96,239.37,2635,0
2011-01-19,240.85,242.16,240.55,240.55,2225,0
2011-01-20,240.08,242.08,237.62,237.62,4189,0
2011-01-21,242.1,242.21,237.31,238.17,3549,0
2011-01-24,240.99,240.99,237.43,238.29,2857,0
2011-01-25,238.79,239.31,238.14,239.03,2188,0
2011-01-26,238.23,240.47,237,238.75,6959,0
2011-01-27,237.8,238.75,235.23,235.86,6815,0
2011-01-28,232.44,235.23,227.77,227.77,5587,0
2011-01-31,228.55,232.83,225.23,232.83,7529,0
2011-02-01,234.71,234.89,230.1,230.1,7034,0
2011-02-02,229.69,229.69,227.32,227.33,1587,0
2011-02-03,225.34,225.34,221.16,221.16,5702,0
2011-02-04,221.47,221.47,218.12,219.38,3378,0
2011-02-07,217.72,221.69,217.72,220.92,4003,0
2011-02-08,220.23,223.15,220.23,223.15,1445,0
2011-02-09,222.86,224.93,222.86,224.93,1761,0
2011-02-10,224.28,224.93,223.5,224.59,3407,0
2011-02-11,222.86,227.18,222.28,227.18,3105,0
2011-02-14,226.33,227.52,225.9,225.9,2317,0
2011-02-15,226.04,227.23,224.36,224.36,1782,0
2011-02-16,224.23,227.1,224.23,226.74,2813,0
2011-02-18,230.26,232.27,230.26,231.75,2288,0
2011-02-22,229.95,229.95,225.87,228.84,2771,0
2011-02-23,230.12,230.63,226.29,226.29,1743,0
2011-02-24,225.74,226,222.71,224.06,5456,0
2011-02-25,224.45,226.41,223.37,226.41,3245,0
2011-02-28,227.15,228.34,226.42,227.67,4777,0
2011-03-01,228.6,234.03,228.6,230.28,4029,0
2011-03-02,229.14,232.79,226.09,227.24,4699,0
2011-03-03,228.58,230.75,228.38,230.75,4534,0
2011-03-04,229.97,231.47,228.69,228.93,3504,0
2011-03-07,229.01,230.65,225.39,225.68,2779,0
2011-03-08,225.68,227.03,224.95,227.01,2963,0
2011-03-09,225.94,226.59,225.22,225.72,3192,0
2011-03-10,222.74,222.81,220.05,220.05,2515,0
2011-03-11,219.97,220.24,217.76,218.41,5197,0
2011-03-14,216.61,216.61,214,215.88,3866,0
2011-03-15,215.31,215.33,213.77,215.12,3174,0
2011-03-16,215.42,215.42,209.4,209.4,7934,0
2011-03-17,211.4,211.4,209.81,210.96,4128,0
2011-03-18,211.89,213.78,211.63,213.01,9047,0
2011-03-21,214.44,217.86,213.05,217.86,3945,0
2011-03-22,218.17,225.45,215.92,225.45,7044,0
2011-03-23,225.22,225.86,224.7,225.01,6780,0
2011-03-24,223.23,223.76,221.53,221.53,3577,0
2011-03-25,222.99,223.78,219.76,223.08,4695,0
2011-03-28,220.97,222.12,219.3,220.75,2654,0
2011-03-29,221.79,223.78,220.14,223.77,2316,0
2011-03-30,223.84,227.1,223.84,227.1,2671,0
2011-03-31,226.68,234.14,226.68,234.12,7912,0
2011-04-01,234.75,238.17,234.75,237.68,7695,0
2011-04-04,237.02,238.52,236.71,237.41,7305,0
2011-04-05,238.44,242.2,237.85,242.06,10673,0
2011-04-06,241.12,242.96,241.12,242.25,3538,0
2011-04-07,241.63,241.63,236.56,238.05,4733,0
2011-04-08,237.88,238.18,236.21,236.53,4442,0
2011-04-11,235.88,236.61,234.44,234.68,4230,0
2011-04-12,232.99,233.54,229.21,229.21,2494,0
2011-04-13,230,230.56,223.61,224.54,8342,0
2011-04-14,224.21,227.04,221.12,227.04,5196,0
2011-04-15,226.5,231.71,226.5,231.35,7071,0
2011-04-18,229.33,230.78,229.33,229.4,1281,0
2011-04-19,229.6,231.04,228.96,229.98,3344,0
2011-04-20,232.13,235.07,232.13,235.07,2360,0
2011-04-21,235.07,235.98,233.18,235.98,2444,0
2011-04-25,234.88,237.16,233.71,237.16,4098,0
2011-04-26,237.04,238.46,235.9,238.46,14506,0
2011-04-27,237.34,240.52,237.34,240.52,2231,0
2011-04-28,240.47,243.47,240.47,243.47,1865,0
2011-04-29,246.74,252.72,246.67,252.72,4864,0
2011-05-02,254.77,257.29,254.55,257.29,3836,0
2011-05-03,255.66,258.72,255.66,256.64,5174,0
2011-05-04,255.53,256.36,254.16,255.06,3863,0
2011-05-05,253.12,256.37,251.05,255.25,11021,0
2011-05-06,258.03,258.03,253.18,254.47,3984,0
2011-05-09,254.88,257.86,254.35,257.86,1861,0
2011-05-10,258.06,262.97,258.06,262.97,7298,0
2011-05-11,260.63,260.63,258.22,258.22,2138,0
2011-05-12,258.33,258.49,257.02,258.02,4585,0
2011-05-13,258.85,258.85,253,253,3319,0
2011-05-16,253.23,253.23,248.04,248.04,4438,0
2011-05-17,246.99,246.99,235.97,237.84,10910,0
2011-05-18,236.27,237.27,228.8,234.23,11699,0
2011-05-19,232.87,234.21,229.77,233.96,8333,0
2011-05-20,232.25,232.25,225.3,225.3,12399,0
2011-05-23,223.01,223.24,220.11,220.14,28016,0
2011-05-24,220.14,228.38,215.17,216.32,17727,0
2011-05-25,216.35,224.32,215.28,223.67,8479,0
2011-05-26,221.99,223.15,219.51,221.94,8558,0
2011-05-27,221.98,221.98,219.55,220.55,4179,0
2011-05-31,220.96,230.53,220.96,227.17,52751,0
2011-06-01,227.23,227.23,223.58,223.68,10650,0
2011-06-02,224.75,225.41,221.92,221.92,7638,0
2011-06-03,221.81,221.81,218.86,218.86,8629,0
2011-06-06,218.86,221.05,218.86,219.59,11794,0
2011-06-07,220.11,223.89,220.11,222.61,7330,0
2011-06-08,223.42,227.24,223.1,224.77,6847,0
2011-06-09,226.69,229.63,225.96,228.35,10188,0
2011-06-10,228.16,231.07,227.51,228.28,15616,0
2011-06-13,229.33,231.09,228.55,230.54,13512,0
2011-06-14,232.06,232.06,228.07,228.72,4703,0
2011-06-15,225.35,225.35,219.47,219.47,4186,0
2011-06-16,220.67,220.67,217.38,219.62,6056,0
2011-06-17,220.8,224.05,218.96,218.96,21078,0
2011-06-20,219.23,221.48,218.02,220.73,5923,0
2011-06-21,221.51,228.5,219.32,228.5,7047,0
2011-06-22,227.9,227.98,224.45,226.09,2427,0
2011-06-23,221.56,222.07,221.03,221.12,2958,0
2011-06-24,221.99,221.99,218.89,218.89,23075,0
2011-06-27,219.11,222.73,218.94,222.73,3070,0
2011-06-28,222.78,228.04,221.76,228.04,5220,0
2011-06-29,228.61,228.61,228.61,228.61,1702,0
2011-06-30,229.69,230.25,227.12,229.94,8098,0
2011-07-01,231.13,235.15,231.13,235.13,5293,0
2011-07-05,235.11,235.85,234.61,235.85,2088,0
2011-07-06,235.92,237.54,235.92,237.54,1938,0
2011-07-07,240.95,245.57,240.95,245.57,4558,0
2011-07-08,242.7,244.23,242.69,243.52,2695,0
2011-07-11,240.38,245.56,239.12,239.12,8203,0
2011-07-12,238.5,242.7,238.5,238.78,3368,0
2011-07-13,239.79,239.79,236.85,238.46,3669,0
2011-07-14,238.21,239.51,235.15,238.14,5518,0
2011-07-15,239.06,242.11,231.71,241.54,7926,0
2011-07-18,240.01,242.09,239.05,239.65,2355,0
2011-07-19,244.95,244.95,243.28,244.95,1757,0
2011-07-20,245.52,248.48,244.43,248.48,1942,0
2011-07-21,249.83,257.17,246.54,257.17,8014,0
2011-07-22,257.16,260,257.16,258.21,2446,0
2011-07-25,258.59,258.91,251.83,251.83,3247,0
2011-07-26,251.14,251.37,243.88,245.91,4527,0
2011-07-27,245,245,235.16,235.16,4823,0
2011-07-28,236.72,237.48,231.72,234.6,4429,0
2011-07-29,231.55,233.99,231.55,232.26,4459,0
2011-08-01,232.25,232.25,230.98,230.98,4865,0
2011-08-02,230.01,230.01,209.49,211.43,17196,0
2011-08-03,212.79,219.75,212.79,215.99,5152,0
2011-08-04,216.57,223.87,215.19,217.79,15878,0
2011-08-05,220.12,223.62,216.12,217.56,14822,0
2011-08-08,211.11,218.36,204.49,204.49,24792,0
2011-08-09,205.11,220.9,199.7,220.9,12565,0
2011-08-10,214.96,222.47,207.48,211.48,25648,0
2011-08-11,216.03,235.74,215.19,234.09,14412,0
2011-08-12,233.7,234.13,223.88,234.08,10669,0
2011-08-15,238.76,240.2,237.65,239.22,3632,0
2011-08-16,238.79,239.39,236.47,236.64,5779,0
2011-08-17,236.95,239.24,236.48,239.06,3531,0
2011-08-18,231.3,231.8,223.6,226.7,17170,0
2011-08-19,224.76,229.05,224.76,227.13,6340,0
2011-08-22,230.65,231.8,230.32,231.8,4040,0
2011-08-23,234.13,240.42,234.13,240.42,10908,0
2011-08-24,239.98,244.75,237.45,244.75,3389,0
2011-08-25,241.71,241.71,237.84,238.08,5410,0
2011-08-26,238.79,247.03,237.65,247.03,2895,0
2011-08-29,249.85,252.51,247.89,252.51,5595,0
2011-08-30,247.03,253.93,247.03,250.88,2185,0
2011-08-31,248.3,252.76,246.41,252.76,8138,0
2011-09-01,251.25,255.13,241.16,241.23,8453,0
2011-09-02,233.74,233.74,227.42,227.42,9855,0
2011-09-06,221.5,223.2,217.19,222.02,8057,0
2011-09-07,225.45,238.05,223.69,238.05,6959,0
2011-09-08,237.9,239.39,230.72,238.22,6318,0
2011-09-09,238.22,238.22,225.52,225.52,8715,0
2011-09-12,223.06,234.12,221.18,225.37,4250,0
2011-09-13,225.87,231.19,225.87,230.58,3068,0
2011-09-14,232.93,241.04,230.58,239.39,5683,0
2011-09-15,238.34,240.05,236.93,240.05,3458,0
2011-09-16,242.51,242.51,237.04,237.04,11552,0
2011-09-19,232.96,241.68,232.39,238.79,7964,0
2011-09-20,238.77,238.77,227.85,230.65,6185,0
2011-09-21,224.78,224.78,216.28,216.28,3415,0
2011-09-22,210.56,214.86,205.64,207.97,12319,0
2011-09-23,208.43,214.73,208.43,210.77,5740,0
2011-09-26,212.78,215.99,207.51,215.99,2653,0
2011-09-27,219.15,222.1,219.15,222.1,5965,0
2011-09-28,215.45,215.45,213.09,213.11,2284,0
2011-09-29,216.04,217.19,213.11,215.54,3609,0
2011-09-30,213.09,213.09,210.24,210.78,7263,0
2011-10-03,210.78,210.78,194.42,194.42,9154,0
2011-10-04,193.43,211.26,183.97,206.83,9849,0
2011-10-05,205.84,214.05,204.15,214.05,5286,0
2011-10-06,214.28,218.85,214.28,218.85,4145,0
2011-10-07,218.78,218.94,210.21,213.84,8453,0
2011-10-10,218.11,229.1,218.11,229.1,6974,0
2011-10-11,227.32,227.32,220.99,224.15,5736,0
2011-10-12,230.04,231.5,227.13,227.95,7830,0
2011-10-13,224.65,224.65,214.37,215.89,3438,0
2011-10-14,218.92,221.23,213.09,219.43,12512,0
2011-10-17,212.11,213.37,211.88,212.36,6360,0
2011-10-18,215.24,223.63,215.24,223.04,5150,0
2011-10-19,221.66,221.88,220.47,220.47,2432,0
2011-10-20,220.13,220.13,208.74,219.53,3091,0
2011-10-21,223.53,225.36,218.94,225.36,8028,0
2011-10-24,224.87,238.72,224.87,238.72,4279,0
2011-10-25,234.6,235.88,232.95,233.55,5701,0
2011-10-26,234.88,239.39,228.11,235.88,4500,0
2011-10-27,245.05,267.95,245.05,259.75,16786,0
2011-10-28,262.74,268.75,260.14,266.66,5531,0
2011-10-31,258.23,265.38,253.23,253.23,7091,0
2011-11-01,244.63,250.36,233.58,233.58,4417,0
2011-11-02,235.93,239.39,235.88,236.47,7947,0
2011-11-03,233.55,235.8,233.55,235.8,4641,0
2011-11-04,231.2,237.47,231.2,234.64,2104,0
2011-11-07,237.83,240.57,237.83,240.23,1895,0
2011-11-08,242.65,249.61,241.98,249.61,2887,0
2011-11-09,243.39,243.39,232,232,4582,0
2011-11-10,235.06,235.06,235.04,235.04,1437,0
2011-11-11,243.5,247.6,243.5,247.04,3461,0
2011-11-14,240.64,240.64,240.64,240.64,2797,0
2011-11-15,237.63,244.94,237.63,243.94,12561,0
2011-11-16,243.87,243.87,235.01,235.01,5559,0
2011-11-17,235.4,235.4,229.97,230.09,9896,0
2011-11-18,232.83,237.02,231.3,236.13,10319,0
2011-11-21,229.67,232.27,228.15,228.15,9530,0
2011-11-22,226.94,228.72,220.57,222.7,22223,0
2011-11-23,218.48,223.3,209.68,209.68,22903,0
2011-11-25,208.62,213.92,207.77,207.77,15946,0
2011-11-28,215.12,218.5,210.09,214.44,15140,0
2011-11-29,215.14,216.87,211.74,214.44,12282,0
2011-11-30,222.78,233.67,221.98,233.27,23791,0
2011-12-01,232.74,232.74,225.27,225.27,11476,0
2011-12-02,229.6,229.6,221.06,223.72,10973,0
2011-12-05,226.45,226.55,221.58,224.1,7948,0
2011-12-06,225.41,229.11,221.39,228.16,73301,0
2011-12-07,222.33,225.63,219.45,225.22,9137,0
2011-12-08,221.48,221.48,212.85,213.9,9031,0
2011-12-09,216.06,223.55,216.06,223.55,10469,0
2011-12-12,219.5,219.5,205.92,208.21,25453,0
2011-12-13,209.75,211.27,205.92,206.47,19755,0
2011-12-14,205.87,209.98,204.67,209.39,22525,0
2011-12-15,211.49,211.49,206.48,208,25600,0
2011-12-16,208.35,210.94,205.26,210.81,112941,0
2011-12-19,211.16,215.78,208.85,213.51,17915,0
2011-12-20,218.64,226.52,217.59,225.81,19496,0
2011-12-21,224.98,224.98,216.2,223.64,11504,0
2011-12-22,224.37,226.41,222.35,224.32,5758,0
2011-12-23,222.72,223.48,218.5,218.52,5959,0
2011-12-27,218.92,221.5,215.79,221.5,5228,0
2011-12-28,215.26,218.15,215.26,216.44,2320,0
2011-12-29,217.25,220.06,217.25,220.06,4333,0
2011-12-30,219.18,220.52,217.63,217.63,3445,0
2012-01-03,223.14,224.1,218.29,218.83,11798,0
2012-01-04,217.04,217.97,212.4,213.55,10596,0
2012-01-05,212.77,215.44,211.22,214.37,3559,0
2012-01-06,215,215.86,209.38,209.38,8695,0
2012-01-09,210.13,210.13,204.67,206.2,17047,0
2012-01-10,210.35,214.06,208.48,213.32,7290,0
2012-01-11,212.65,213.99,211.16,213.99,2578,0
2012-01-12,214.67,217.63,214.67,217.05,5203,0
2012-01-13,213.22,215.05,213.22,214.13,6058,0
2012-01-17,215.28,217.33,212.35,215.26,8891,0
2012-01-18,213.73,216.72,213.73,216.72,4001,0
2012-01-19,216.96,219.22,214.97,215.05,4477,0
2012-01-20,214.97,219.68,214.97,219.68,7002,0
2012-01-23,222.1,222.92,219.63,220.58,2210,0
2012-01-24,218.22,221.76,218.22,219.98,7958,0
2012-01-25,219.46,224.68,219.38,224.68,4047,0
2012-01-26,226.3,229.25,225.13,228.39,5415,0
2012-01-27,228.7,233.8,228.7,233.23,6283,0
2012-01-30,231.54,231.67,229.18,229.28,3458,0
2012-01-31,232.55,232.55,227.77,230.47,8145,0
2012-02-01,231.7,237.62,231.7,237.62,8427,0
2012-02-02,236.67,240.25,236.67,237.14,5858,0
2012-02-03,243.55,245.6,240.97,244.7,5912,0
2012-02-06,242.03,242.89,239.66,240.78,9565,0
2012-02-07,241.17,243.55,240.38,242.83,7920,0
2012-02-08,242.83,242.83,241.75,241.76,2425,0
2012-02-09,243.89,243.89,240.87,240.87,2402,0
2012-02-10,238.48,240.68,236.55,236.55,9747,0
2012-02-13,240.36,241.77,240.18,241.77,1841,0
2012-02-14,240.57,241.73,239.81,239.81,3746,0
2012-02-15,241.81,241.81,235.76,237.56,5531,0
2012-02-16,236.61,238.22,234.56,237.61,9867,0
2012-02-17,237.15,239.38,237.07,238.19,4066,0
2012-02-21,237.62,237.71,237.61,237.61,2522,0
2012-02-22,237.62,238.04,234.69,234.69,6891,0
2012-02-23,234.65,239.68,232.73,239.68,11416,0
2012-02-24,238.2,238.52,236.2,237.7,2012,0
2012-02-27,237.48,238.19,236.8,237.32,2027,0
2012-02-28,237.67,237.67,233.07,233.07,4278,0
2012-02-29,232.02,232.02,224.13,225.39,8517,0
2012-03-01,225.44,227.46,223.39,225,4758,0
2012-03-02,224.45,224.53,218.04,220.88,8658,0
2012-03-05,219.06,223.29,218.59,222.07,5940,0
2012-03-06,219.1,221.53,219.1,221.52,7766,0
2012-03-07,225.13,226.18,224.53,225.66,5569,0
2012-03-08,226.2,229.26,224.23,229.26,5695,0
2012-03-09,228.7,232.14,227.81,232.14,4008,0
2012-03-12,231.67,232.42,231.05,231.36,2000,0
2012-03-13,233.44,237.57,233.44,237.3,6391,0
2012-03-14,236.73,237.62,234.17,234.45,1938,0
2012-03-15,233.76,235.12,233.7,234.73,2385,0
2012-03-16,233.48,237.32,233.48,236.5,10588,0
2012-03-19,236.81,237.88,236.12,236.12,5759,0
2012-03-20,235.72,235.72,234.03,234.93,5582,0
2012-03-21,234.93,237.58,234.7,237.58,3578,0
2012-03-22,235.01,235.81,233.33,233.73,2015,0
2012-03-23,233.13,236.75,232.84,235.54,5150,0
2012-03-26,237.95,239.88,236.2,237.54,13976,0
2012-03-27,238.03,239.08,237.6,237.6,1343,0
2012-03-28,237.47,237.47,234.65,234.77,3988,0
2012-03-29,232.34,233.67,232.34,233.67,2001,0
2012-03-30,233.95,233.95,233.95,233.95,2104,0
2012-04-02,232.4,238.48,232.4,237.47,4963,0
2012-04-03,234.82,234.82,234.82,234.82,1248,0
2012-04-04,233.25,233.25,229.9,230.93,8302,0
2012-04-05,229.59,229.59,227.22,227.22,1520,0
2012-04-09,220.97,223.86,220.38,220.78,15910,0
2012-04-10,219.29,220.03,215.93,216.68,16092,0
2012-04-11,217.75,218.29,217.04,218.01,5957,0
2012-04-12,216.57,218.87,216.57,217.38,8264,0
2012-04-13,214.46,215.93,212.93,214.43,3503,0
2012-04-16,216.62,221.88,216.62,220.67,8053,0
2012-04-17,221.36,225.13,221.36,224.2,11774,0
2012-04-18,222.21,223.65,222.21,223.1,3284,0
2012-04-19,223.78,223.78,222.74,223.24,5029,0
2012-04-20,227.18,229.03,225.27,226.6,14619,0
2012-04-23,222.41,225.01,222.39,222.39,7426,0
2012-04-24,223.4,223.81,222.23,223.23,16383,0
2012-04-25,225.35,225.35,222.41,224.1,7514,0
2012-04-26,225.22,225.35,223.49,225.35,36979,0
2012-04-27,225.06,228.46,225.06,227.61,30776,0
2012-04-30,226.56,231.71,226.56,231.44,9311,0
2012-05-01,232.04,233.91,230.85,231.3,14003,0
2012-05-02,230.82,232.79,230.82,232.21,3952,0
2012-05-03,230.05,231.35,229.6,230.16,4329,0
2012-05-04,227.85,231.25,227.85,231.25,8370,0
2012-05-07,230.1,232.79,229.99,232.79,6279,0
2012-05-08,230.92,234.02,229.55,233.25,7070,0
2012-05-09,230.62,235.85,230.62,235.85,1966,0
2012-05-10,235.96,236.48,235.06,236.48,2945,0
2012-05-11,235.54,236.01,233.98,236.01,4700,0
2012-05-14,233.72,235.06,233.72,235.06,4443,0
2012-05-15,236.07,236.07,234.12,234.18,3617,0
2012-05-16,234.63,238.6,234.63,235.69,3458,0
2012-05-17,233.09,234.69,232.09,233.12,5716,0
2012-05-18,231.13,233.24,228.77,230.25,11972,0
2012-05-21,232.68,233.86,232.08,233.86,2395,0
2012-05-22,233.86,233.86,232.06,233.13,2075,0
2012-05-23,230.25,232.9,230.25,232.9,3433,0
2012-05-24,232.31,234.47,232.31,234.47,1008,0
2012-05-25,236.45,236.91,233.77,234.51,12911,0
2012-05-29,236.85,237.46,234.96,236.88,2696,0
2012-05-30,233.29,234.93,232.41,233.86,12325,0
2012-05-31,233.86,234.57,232.14,234.57,10719,0
2012-06-01,230.87,231.35,229.69,229.76,3968,0
2012-06-04,229.81,231.94,229.81,231.94,3495,0
2012-06-05,230.2,234.59,227.86,233.98,7224,0
2012-06-06,236.1,239.01,234.82,238.9,17545,0
2012-06-07,241.47,241.87,239.76,240.47,12143,0
2012-06-08,242.27,244.23,241.34,242.77,1478,0
2012-06-11,245.87,247.03,243.24,243.46,27625,0
2012-06-12,243.75,245.29,243.47,245.29,3687,0
2012-06-13,245.16,246.46,244.01,244.39,2889,0
2012-06-14,244.96,247.29,244.1,245.87,6122,0
2012-06-15,246.94,246.94,244.54,245.66,14693,0
2012-06-18,244.65,247.74,244.65,245.7,8390,0
2012-06-19,246.2,249.45,246.2,249.31,5602,0
2012-06-20,249.83,254.67,249.45,252.63,8237,0
2012-06-21,254.11,254.52,251.62,252.39,4649,0
2012-06-22,252.45,254.62,248.86,249.16,19938,0
2012-06-25,247.29,248.17,246.92,246.92,1723,0
2012-06-26,248.45,248.45,248.45,248.45,879,0
2012-06-27,250,251.64,250,251.64,1672,0
2012-06-28,250.11,250.77,249.18,250.38,2182,0
2012-06-29,254.4,259.4,254.2,258.53,10411,0
2012-07-02,258.34,264.9,257.5,264.9,4391,0
2012-07-03,265.07,266.05,265.05,266.05,5314,0
2012-07-05,264.91,266.28,262.93,264.15,2814,0
2012-07-06,262.16,263.05,260.95,263.05,2849,0
2012-07-09,260.85,262.36,260.16,260.56,3442,0
2012-07-10,261.09,261.98,259.12,259.12,4324,0
2012-07-11,258.82,258.82,256.67,257.45,7943,0
2012-07-12,256.35,256.66,254.63,255.95,7422,0
2012-07-13,258.82,262.59,258.82,262.59,3390,0
2012-07-16,262.37,262.37,260.84,261.44,663,0
2012-07-17,261.64,263.71,260.87,263.71,5781,0
2012-07-18,263.79,264.43,263.44,264.22,3265,0
2012-07-19,266.85,266.85,263.06,263.26,3491,0
2012-07-20,260.28,263.18,260.28,260.54,4250,0
2012-07-23,257.54,258.25,256.22,256.22,2152,0
2012-07-24,256.67,258.87,253.08,253.69,3070,0
2012-07-25,256.27,256.27,253.72,253.72,2800,0
2012-07-26,257.25,257.25,255.18,255.18,2336,0
2012-07-27,255.82,260.78,255.82,260.64,3360,0
2012-07-30,260.3,260.3,257.63,257.89,2542,0
2012-07-31,255.95,256.21,255.95,256.21,1744,0
2012-08-01,257.56,257.86,253.58,253.88,9753,0
2012-08-02,251.85,254.2,251.85,253.58,3375,0
2012-08-03,254.86,265.05,254.86,262.8,17575,0
2012-08-06,263.09,268.32,261.6,267.9,5434,0
2012-08-07,268.19,272.83,268.19,271.84,7310,0
2012-08-08,269.93,270.04,269.11,269.11,3455,0
2012-08-09,268.59,269.42,268.59,269.42,835,0
2012-08-10,269.84,276.14,269.84,276.14,2239,0
2012-08-13,276.05,276.71,274.64,276.71,1481,0
2012-08-14,276.64,276.64,274.03,274.03,1433,0
2012-08-15,275.76,275.76,275.06,275.16,3327,0
2012-08-16,276.97,276.99,275.94,276.99,1506,0
2012-08-17,275.98,277.28,275.76,276.89,4684,0
2012-08-20,275.85,277.52,275.76,276.84,1854,0
2012-08-21,277.62,277.62,277,277,1197,0
2012-08-22,275.05,276.67,275.05,275.61,1476,0
2012-08-23,274.5,275.41,272.74,273.38,5527,0
2012-08-24,273.36,273.73,270.81,273.71,3555,0
2012-08-27,273.88,275.07,273.44,274.56,1830,0
2012-08-28,273.06,275.43,273.06,274.38,3577,0
2012-08-29,274.29,274.29,273.04,274.17,1285,0
2012-08-30,271.96,272.52,271.9,271.9,741,0
2012-08-31,272.13,272.13,271.54,271.9,5570,0
2012-09-04,272,272,272,272,1499,0
2012-09-05,272.89,272.89,271.02,271.54,3660,0
2012-09-06,272.13,272.13,270.23,272.07,9461,0
2012-09-07,271.54,272.3,271.09,272.05,2409,0
2012-09-10,270.9,270.9,269.53,270.72,2394,0
2012-09-11,269.55,270.97,269.42,270.97,2146,0
2012-09-12,271.01,271.28,268.32,268.32,5383,0
2012-09-13,269.35,270.56,267.43,269,8580,0
2012-09-14,269.13,270.83,269.13,270.02,9269,0
2012-09-17,270.32,270.41,268.64,269.12,4137,0
2012-09-18,269.58,270.12,269.28,269.96,2849,0
2012-09-19,269.75,269.75,267.53,267.53,6005,0
2012-09-20,266.13,266.68,263.07,263.45,4020,0
2012-09-21,264.27,266.87,264.27,266.46,19361,0
2012-09-24,264.56,268.7,264.56,268.14,5648,0
2012-09-25,267.88,270.61,266.81,267.06,7171,0
2012-09-26,266.84,266.84,261.27,261.32,4726,0
2012-09-27,261.32,262.43,261.32,261.79,2255,0
2012-09-28,260.33,260.65,257.19,258.53,5404,0
2012-10-01,258.31,258.81,256.06,256.9,4434,0
2012-10-02,257.07,258.81,255.85,258.21,4832,0
2012-10-03,257.05,258.93,252.91,253.57,6536,0
2012-10-04,253.98,255.2,253.98,255.11,2704,0
2012-10-05,255.2,257.06,255.2,255.36,1281,0
2012-10-08,253.97,254.04,253.69,253.69,1034,0
2012-10-09,254.96,254.96,252.35,252.35,1293,0
2012-10-10,251.99,252.58,249.65,252.58,1617,0
2012-10-11,251.54,252.78,251.41,251.41,1907,0
2012-10-12,254.04,254.04,252.19,252.19,1537,0
2012-10-15,253.56,256.76,253.33,255.49,2490,0
2012-10-16,257.38,257.38,254.84,254.84,2607,0
2012-10-17,255.81,255.81,253.52,253.97,2344,0
2012-10-18,255.68,255.76,253.88,254.71,6841,0
2012-10-19,252.96,254.62,251.58,253.76,6196,0
2012-10-22,254.25,267.9,254.25,264.1,14753,0
2012-10-23,261.97,262.2,261.41,261.69,1552,0
2012-10-24,265.45,274.54,265.45,273.3,9196,0
2012-10-25,272.8,272.8,268.18,268.18,1572,0
2012-10-26,269.95,270.04,267.66,267.66,1497,0
2012-10-31,267,268.49,266.07,268.49,2144,0
2012-11-01,267.47,267.61,266.07,266.83,5190,0
2012-11-02,264.89,265.71,262.45,263.93,4576,0
2012-11-05,263.4,264.64,263.36,264.64,1881,0
2012-11-06,266.04,268.38,266.01,268.38,2038,0
2012-11-07,263.53,266.16,263.53,265.95,6267,0
2012-11-08,265.33,265.95,263.79,265.22,3904,0
2012-11-09,263.41,266.43,263.41,266.43,3301,0
2012-11-12,267.45,267.45,266.54,266.55,611,0
2012-11-13,266.29,267.04,265.33,267.04,1921,0
2012-11-14,267.35,267.35,252.24,261.68,5775,0
2012-11-15,259.99,260.78,258.66,259.84,3855,0
2012-11-16,258.78,259.23,254.35,255.92,11149,0
2012-11-19,260.24,268.24,258.12,263.49,15401,0
2012-11-20,262.57,264.65,262.28,262.93,12465,0
2012-11-21,262.28,262.28,259.23,260.15,6160,0
2012-11-23,259.81,262.03,256.26,257.73,4084,0
2012-11-26,257.07,258.08,255.92,257.08,30541,0
2012-11-27,256.27,262.27,256.18,261.05,11308,0
2012-11-28,261.05,267.45,261.05,262.28,28864,0
2012-11-29,263.82,267.27,263.82,266.02,18716,0
2012-11-30,266.05,270.62,266.05,270.21,14388,0
2012-12-03,289.59,289.59,276.31,278.76,29831,0
2012-12-04,280.44,280.75,278.06,280.63,15367,0
2012-12-05,282.12,282.56,281.22,281.36,7636,0
2012-12-06,280.59,281.4,279.37,279.37,11858,0
2012-12-07,280.32,281.18,271.68,275.51,14670,0
2012-12-10,275.83,279.52,273.81,278.84,5175,0
2012-12-11,279.97,279.97,273.87,276.82,13836,0
2012-12-12,276.26,279.08,272.91,273.66,9249,0
2012-12-13,272.82,273.55,262.28,266.85,8315,0
2012-12-14,266.5,272.04,264.51,266.09,4834,0
2012-12-17,266.85,269.06,265.33,269.06,7705,0
2012-12-18,267.38,274.96,267.15,274.96,13078,0
2012-12-19,275.05,280.59,274.5,278.58,5960,0
2012-12-20,279.27,282.36,276.36,279.51,6367,0
2012-12-21,280.15,290.12,271.15,277.65,33681,0
2012-12-24,278.48,279.42,274.96,277.23,1954,0
2012-12-26,277.81,282.52,270.99,275.98,8389,0
2012-12-27,274.31,277.85,268.29,274.25,5702,0
2012-12-28,274.06,277.65,273.48,274.6,4086,0
2012-12-31,275.39,276.29,270.36,274.99,7157,0
2013-01-02,275.36,282.6,274.31,281.37,14897,0
2013-01-03,282.46,286.13,282.46,282.87,4257,0
2013-01-04,282.8,283.47,281,281.79,4265,0
2013-01-07,280.86,281.79,280.15,280.61,1424,0
2013-01-08,280.15,282.41,277.98,279.15,3376,0
2013-01-09,279.93,280.96,277.06,278.36,2932,0
2013-01-10,276.06,280.15,276.06,278.48,4062,0
2013-01-11,279.15,282.87,278.48,278.97,2069,0
2013-01-14,280.17,280.17,277.03,278.48,2196,0
2013-01-15,276.4,278.8,274.31,275.98,5064,0
2013-01-16,274.31,274.31,263.51,272.33,2162,0
2013-01-17,268.65,270.16,266.85,269.35,3009,0
2013-01-18,268.1,270.17,266.02,270.14,2556,0
2013-01-22,270.97,275.89,269.11,274.33,5181,0
2013-01-23,274.09,274.89,268.77,274.38,1083,0
2013-01-24,275.16,275.16,272.47,273.19,1052,0
2013-01-25,274.31,277.45,270.36,272.79,3836,0
2013-01-28,273.94,280.24,270.39,276.55,3093,0
2013-01-29,279.15,279.78,275.04,277.6,6484,0
2013-01-30,278.42,278.42,272.46,274.95,5446,0
2013-01-31,276.63,279.02,275.27,279.02,2774,0
2013-02-01,279.08,279.08,274.11,276.38,4766,0
2013-02-04,271.18,274.43,266.14,270.69,5911,0
2013-02-05,271.27,272.45,264.53,270.56,4555,0
2013-02-06,270.24,271.6,264.99,269.92,6333,0
2013-02-07,270.92,275.06,267.42,271.6,5186,0
2013-02-08,271.56,271.56,271.56,271.56,715,0
2013-02-11,270.81,273,269.2,271.7,1193,0
2013-02-12,272.45,275.61,271.95,273.06,1099,0
2013-02-13,272.45,276.38,272.45,276.38,1183,0
2013-02-14,274.23,274.54,272.07,274.54,1968,0
2013-02-15,275.92,276.93,275.78,276.63,3514,0
2013-02-19,276.63,277.53,273.04,277.53,1298,0
2013-02-20,276.83,278.29,273.75,275.99,3568,0
2013-02-21,274.65,275.76,271.54,274.95,5165,0
2013-02-22,275.89,276.67,274.78,276.53,3442,0
2013-02-25,276.49,276.49,273.29,273.29,4161,0
2013-02-26,270.91,274.11,270.9,272,2457,0
2013-02-27,269.75,272.01,269.75,272,2381,0
2013-02-28,271.6,276.82,270.87,272.01,10524,0
2013-03-01,271.66,272.44,267.76,272.44,1887,0
2013-03-04,271.6,271.6,264.78,271.6,1242,0
2013-03-05,272.07,276.58,271.38,275.57,2572,0
2013-03-06,275.11,278.14,274.29,275.78,749,0
2013-03-07,274.51,275.56,273.29,275.56,1479,0
2013-03-08,274.95,275.91,274.91,275.91,2505,0
2013-03-11,277.02,277.07,272.85,273.68,7533,0
2013-03-12,273.73,273.73,272.45,272.85,1366,0
2013-03-13,274.11,274.63,274.11,274.62,954,0
2013-03-14,275.5,275.5,275.5,275.5,511,0
2013-03-15,276.01,280.79,275.62,278.63,11040,0
2013-03-18,277.01,278.28,276.29,278.28,3214,0
2013-03-19,277.47,278.31,274.62,277.91,1804,0
2013-03-20,280.14,280.14,276.38,277.47,6123,0
2013-03-21,274.94,276.63,274.25,274.42,4055,0
2013-03-22,276.63,278.02,274.65,277.11,2315,0
2013-03-25,278.8,278.92,274.7,277,3322,0
2013-03-26,278.69,280.75,277.47,278.21,2856,0
2013-03-27,277.71,278.21,273.92,275.56,3343,0
2013-03-28,276.05,278.93,276.05,276.38,3167,0
2013-04-01,275.2,277.08,272.85,275.4,8004,0
2013-04-02,276.54,276.54,272.35,274.92,1705,0
2013-04-03,274.95,274.96,272.77,273.51,3140,0
2013-04-04,272.46,275.54,271.62,273.46,4451,0
2013-04-05,270.21,273.67,270.21,271.55,5612,0
2013-04-08,269.92,270.71,268.66,269.44,2634,0
2013-04-09,270.86,270.86,268.26,268.96,2949,0
2013-04-10,267.4,269.45,266.99,267.19,8521,0
2013-04-11,269.09,269.52,267.73,268.16,3990,0
2013-04-12,266.72,267.42,265.22,265.22,8812,0
2013-04-15,265.72,265.93,254.8,255.1,6269,0
2013-04-16,246.66,256.78,246.66,255.03,2377,0
2013-04-17,256.5,256.5,234.52,242.27,18237,0
2013-04-18,242.27,244.75,237.22,240.34,4886,0
2013-04-19,242.85,242.85,241.39,241.43,2818,0
2013-04-22,243.08,247.26,243.08,244.08,1922,0
2013-04-23,246.31,257.35,246.31,255.1,6448,0
2013-04-24,257.34,261.31,256.5,258.25,10973,0
2013-04-25,260.85,261.54,257.75,258.18,2775,0
2013-04-26,258.28,258.72,257.34,258.35,18978,0
2013-04-29,260.68,261.98,257.34,257.69,3601,0
2013-04-30,259.54,259.54,258.17,258.17,1980,0
2013-05-01,257.34,257.34,249,249,8677,0
2013-05-02,251.08,254.13,250.69,253.06,4643,0
2013-05-03,254.66,257.76,254.66,257.74,3135,0
2013-05-07,255.89,257.47,254.28,255.28,5619,0
2013-05-08,255.02,256.94,255.02,256.94,1671,0
2013-05-09,257.49,257.49,251.27,252.94,10043,0
2013-05-10,254.19,255.52,253.88,255.52,2357,0
2013-05-13,256.02,261.7,256.02,259.92,7627,0
2013-05-14,259.28,262.21,258.92,260.57,6051,0
2013-05-15,260.57,260.76,260.55,260.67,1414,0
2013-05-16,259.68,266.44,259.66,265.4,11457,0
2013-05-17,266.3,268.98,266.3,268.14,4989,0
2013-05-20,267.15,271.96,267.15,268.13,3655,0
2013-05-21,269.57,270.76,268.52,270.5,1298,0
2013-05-22,269.81,271.72,265.03,266.65,3319,0
2013-05-23,264.55,265.58,258.04,259.22,2737,0
2013-05-24,259.18,262.04,258.82,260.54,4826,0
2013-05-28,265.57,268.55,261.67,263.06,9679,0
2013-05-29,265.25,265.25,258.61,258.61,2267,0
2013-05-30,259.84,267.29,259.84,263.83,3739,0
2013-05-31,260.39,260.39,255.66,257.46,25134,0
2013-06-03,257.15,258.63,253.23,256.17,9433,0
2013-06-04,254.72,255.28,251.29,253.54,3809,0
2013-06-05,252.26,257.52,247.64,250.95,4790,0
2013-06-06,252.07,253.78,251.54,253.78,2327,0
2013-06-07,255.45,255.45,254.37,254.37,898,0
2013-06-10,255.76,260.54,255.76,256.99,3097,0
2013-06-11,257.54,258.29,252.24,255.21,2263,0
2013-06-12,256.29,257.22,253.2,254.93,3073,0
2013-06-13,257.73,260.77,255.7,257.3,7352,0
2013-06-14,254.57,257.81,254.57,256.61,2322,0
2013-06-17,256.82,260.64,255.93,258,4185,0
2013-06-18,256.97,258.49,253.94,257.14,2837,0
2013-06-19,254.59,256.28,251.56,251.56,2122,0
2013-06-20,249.73,249.73,239.79,241.84,4144,0
2013-06-21,243.81,244.23,240.51,242.1,53461,0
2013-06-24,238.91,241.06,235.13,238.1,10980,0
2013-06-25,241.66,241.66,238.19,240.27,6915,0
2013-06-26,241.49,243.59,240.74,242.24,14777,0
2013-06-27,243.9,248.8,243.9,248.8,2733,0
2013-06-28,249.85,253.7,245.69,250.67,9308,0
2013-07-01,248.85,252.99,248.85,252.99,3451,0
2013-07-02,253.74,259.5,252.15,259.5,6687,0
2013-07-03,259.2,259.35,255.79,255.79,2569,0
2013-07-05,257.74,258.49,255.88,258,5447,0
2013-07-08,259.9,259.9,257.23,259.64,3105,0
2013-07-09,259.64,262.21,259.4,261.81,4322,0
2013-07-10,263.06,263.8,261.13,262.73,2080,0
2013-07-11,263.53,264.41,262.86,262.86,7071,0
2013-07-12,264.41,264.41,262.47,262.47,2374,0
2013-07-15,260.57,261.28,260.36,260.92,4701,0
2013-07-16,262.59,262.59,257.24,259.37,12493,0
2013-07-17,260.59,263.11,259.72,259.91,7812,0
2013-07-18,261.14,262,260.21,261.2,8844,0
2013-07-19,260.58,261.38,260.58,260.83,3079,0
2013-07-22,259.68,262.63,258.82,261.96,5512,0
2013-07-23,262.16,262.16,260.68,261.37,1814,0
2013-07-24,262.04,262.04,258.69,259.01,3391,0
2013-07-25,257.5,259.96,255.21,259.72,6664,0
2013-07-26,259.62,260.36,257.22,260.36,7631,0
2013-07-29,260.55,260.77,258.99,258.99,1445,0
2013-07-30,257.29,258,257.14,257.67,2424,0
2013-07-31,255.88,256.28,255.43,255.43,2796,0
2013-08-01,257.17,260.25,256.28,257.01,7034,0
2013-08-02,257.12,257.12,254.42,256.33,2612,0
2013-08-05,254.61,255.36,253.76,254.1,4945,0
2013-08-06,255.32,255.32,252.69,253.67,22083,0
2013-08-07,254.32,254.32,251.24,251.24,1540,0
2013-08-08,252.21,254.31,252.21,252.6,1175,0
2013-08-09,252.8,252.8,250.6,250.6,867,0
2013-08-12,248.49,249.75,247.6,249.32,2690,0
2013-08-13,249.72,250.15,248.45,248.86,6973,0
2013-08-14,248.45,249.56,248.45,249.17,1900,0
2013-08-15,246.05,246.05,242.47,244.65,4725,0
2013-08-16,244.75,244.75,242.48,243.33,2770,0
2013-08-19,241.89,242,236.44,238.67,4624,0
2013-08-20,238.18,243.66,238.03,241.87,6161,0
2013-08-21,240.24,242.47,240.24,240.42,854,0
2013-08-22,240.68,242.47,239.05,239.53,4036,0
2013-08-23,239.49,241.18,239.49,241.18,588,0
2013-08-26,240.39,241.35,239.46,241.33,1542,0
2013-08-27,240.7,240.75,235.48,236.01,4840,0
2013-08-28,236.69,239.9,236.69,237.46,2442,0
2013-08-29,238.91,239.05,236.74,237.27,2327,0
2013-08-30,239.48,239.48,234.33,235.96,7910,0
2013-09-03,236.05,236.49,232.86,233.08,36173,0
2013-09-04,236.36,242.77,234.4,234.78,6784,0
2013-09-05,234.78,234.87,228.99,229.76,7116,0
2013-09-06,228.81,232.26,227.47,228.9,4787,0
2013-09-09,230.62,234.78,230.52,234.78,2860,0
2013-09-10,235.28,240.07,234.88,240.07,90924,0
2013-09-11,238.63,238.63,234.83,235.42,4482,0
2013-09-12,234.78,234.83,233.81,234.26,3221,0
2013-09-13,235.1,235.84,234.85,235.84,936,0
2013-09-16,236.73,236.73,236.04,236.04,1476,0
2013-09-17,236.05,237.37,235.05,235.84,31932,0
2013-09-18,237.24,245.29,234.4,245.29,4560,0
2013-09-19,245.09,245.09,240.78,243.74,3865,0
2013-09-20,245.02,245.02,242.72,243.69,11767,0
2013-09-23,243.33,244.98,243.33,244.43,4767,0
2013-09-24,243.57,245.01,241.19,241.19,3243,0
2013-09-25,245.75,245.88,242.58,243.44,2372,0
2013-09-26,246.36,246.36,245.88,246.08,1744,0
2013-09-27,246.31,246.98,245.89,245.89,1321,0
2013-09-30,247.82,247.85,246.47,246.47,2664,0
2013-10-01,245.48,246.72,245.48,246.72,1854,0
2013-10-02,244.19,245.02,243.99,244.08,2039,0
2013-10-03,242.96,242.96,238.07,238.72,37167,0
2013-10-04,237.75,245.43,237.75,243.28,1392,0
2013-10-07,242.21,245.88,240.79,245.88,3793,0
2013-10-08,245.88,249.43,245.88,245.88,5281,0
2013-10-09,247.33,247.33,243.42,243.48,1835,0
2013-10-10,248.62,251.01,248.62,251.01,1454,0
2013-10-11,249.8,259.57,249.8,259.13,5206,0
2013-10-14,259.56,260.75,257.84,260.56,2591,0
2013-10-15,261.8,261.8,261.8,261.8,1026,0
2013-10-16,262.67,268.33,259.38,265.4,3990,0
2013-10-17,266.75,269.93,266.75,269.93,3397,0
2013-10-18,272.51,273.47,267.4,271.53,4925,0
2013-10-21,272.84,272.84,268.52,268.87,3017,0
2013-10-22,268.93,268.93,264.07,267.24,6894,0
2013-10-23,266.8,269.62,263.75,269.62,4876,0
2013-10-24,273.48,273.48,273.4,273.46,1215,0
2013-10-25,272.92,272.92,271.77,271.77,1318,0
2013-10-28,274,275.62,272.09,275.45,3389,0
2013-10-29,275.77,278.52,275.77,278.33,1685,0
2013-10-30,280.04,282.19,279,281.96,6972,0
2013-10-31,283.79,284.46,277.16,277.16,6966,0
2013-11-01,275.98,275.98,258.6,269.33,5762,0
2013-11-04,268.83,268.83,262.87,266.75,2994,0
2013-11-05,268.93,268.93,261,264.55,5152,0
2013-11-06,265.35,270.45,265.1,265.3,1532,0
2013-11-07,259.38,264.15,259.38,264.15,1618,0
2013-11-08,263.8,264.63,259.04,264.63,2100,0
2013-11-11,264.92,267.04,263.85,265.3,1791,0
2013-11-12,267.04,267.04,260.28,261.78,2859,0
2013-11-13,261.12,262.46,258.78,262.46,1631,0
2013-11-14,263.66,263.66,261.61,262.72,1969,0
2013-11-15,262.21,267.03,259.34,265.62,3750,0
2013-11-18,264.7,264.7,262.56,262.59,1394,0
2013-11-19,260.66,263.56,260.66,263.56,1185,0
2013-11-20,262.28,262.91,257.41,259.84,3451,0
2013-11-21,259.86,262.43,259.71,262.43,2753,0
2013-11-22,260.81,266.15,260.16,263.6,2807,0
2013-11-25,262.74,265.06,262.74,264.04,1862,0
2013-11-26,266.71,271.12,266.16,271.12,4101,0
2013-11-27,270.69,279,270.69,279,2672,0
2013-11-29,277.68,281.97,277.59,277.59,1163,0
2013-12-02,275.61,275.61,271.36,272.21,3520,0
2013-12-03,270.51,274.56,267.05,272.21,3804,0
2013-12-04,270.24,273.48,268.67,272.24,2528,0
2013-12-05,270.42,270.82,269.62,270.27,994,0
2013-12-06,273.06,280.24,273.06,280.24,3736,0
2013-12-09,277.9,279.84,277.4,279.84,4592,0
2013-12-10,280.83,282.54,280.83,282.18,4394,0
2013-12-11,281.24,281.85,277.89,277.89,3853,0
2013-12-12,275.67,278,275.67,277.38,3092,0
2013-12-13,278.09,279.62,269.63,269.7,9240,0
2013-12-16,272.51,276.47,272.51,275.63,7598,0
2013-12-17,274.58,278.59,274.58,276,2823,0
2013-12-18,274.9,280.73,274.79,279.94,5618,0
2013-12-19,276.86,278.04,275.52,275.52,3231,0
2013-12-20,275.3,291,275.21,288.34,21793,0
2013-12-23,286.6,293.94,286.6,292.75,4964,0
2013-12-24,293.97,295.77,292.92,295.77,3835,0
2013-12-26,296.03,305.36,295.59,297.1,8721,0
2013-12-27,298.47,298.47,284.07,288.77,8978,0
2013-12-30,287.64,287.64,281.65,285.91,4329,0
2013-12-31,287.5,287.5,278.5,284.26,9954,0
2014-01-02,281.5,282.31,276.52,281.29,6167,0
2014-01-03,281.29,286.95,281.29,286.31,4362,0
2014-01-06,284.87,285.12,281.89,282.44,5532,0
2014-01-07,282.45,284.26,281.31,283.75,3922,0
2014-01-08,280.2,282.43,276.59,279.71,5607,0
2014-01-09,279.95,280.7,276.94,280.7,3601,0
2014-01-10,283.11,283.11,281.02,282.48,2260,0
2014-01-13,284.11,284.11,276.08,278.39,6534,0
2014-01-14,281.64,290.65,281.64,286.62,7227,0
2014-01-15,287.53,291.08,287.53,290.27,3058,0
2014-01-16,286.01,291.29,286.01,289.71,4318,0
2014-01-17,290.35,290.35,290.22,290.31,2039,0
2014-01-21,294.49,300.2,293.73,293.73,4172,0
2014-01-22,294.6,295.68,291.65,294.7,5303,0
2014-01-23,292.22,296.76,292.17,295.78,31650,0
2014-01-24,299.3,299.97,296.56,296.67,3922,0
2014-01-27,295.95,301.21,290.99,291.41,7470,0
2014-01-28,288.16,291.5,286.99,289.83,7793,0
2014-01-29,300.85,300.85,288.87,293.52,7934,0
2014-01-30,294.8,301.41,294.8,297.96,8925,0
2014-01-31,296.29,296.29,293.26,295.55,5694,0
2014-02-03,296.55,297.76,288.14,289.6,16553,0
2014-02-04,289.3,295.67,288.93,290.39,7748,0
2014-02-05,289.52,289.52,285.72,287.42,6798,0
2014-02-06,286.5,289.35,286.5,289.35,3300,0
2014-02-07,291.33,291.33,289.08,290.42,4404,0
2014-02-10,288.71,290.47,287.59,289.61,3629,0
2014-02-11,294.55,297.53,294.55,297.53,1757,0
2014-02-12,296.7,297.43,294.38,297.43,4491,0
2014-02-13,293.25,302.1,293.25,301.09,3575,0
2014-02-14,300.9,300.9,296.56,298,5153,0
2014-02-18,295.07,299.5,295.07,299.16,2362,0
2014-02-19,301.58,303.05,299.16,299.98,5130,0
2014-02-20,297.48,303.18,297.48,303.18,5880,0
2014-02-21,302.19,307.95,302.19,307.95,7655,0
2014-02-24,310.21,313.14,303.12,304.37,32885,0
2014-02-25,306.11,313.06,306.11,310.88,12689,0
2014-02-26,312.75,318.53,309.37,318.53,19667,0
2014-02-27,317.81,322.11,317.81,321.78,21927,0
2014-02-28,320.75,326.27,320.75,325.85,35865,0
2014-03-03,324.33,328.71,324.33,325.27,34213,0
2014-03-04,327.07,341.38,326.99,329.72,31799,0
2014-03-05,326.98,330.24,326.98,328.71,11557,0
2014-03-06,328.71,328.81,314.6,316.87,20757,0
2014-03-07,314.83,314.84,309.21,311.86,13791,0
2014-03-10,310.5,310.5,307.06,309.59,4049,0
2014-03-11,309.57,313.35,309.03,309.59,6575,0
2014-03-12,308.73,309.59,307.67,309.45,7338,0
2014-03-13,307.86,312.28,307.35,310.15,5654,0
2014-03-14,313.82,315.92,310.6,310.6,4022,0
2014-03-17,314,315.54,311.84,315.3,2451,0
2014-03-18,310.86,314.9,310.86,314.9,4513,0
2014-03-19,317.53,320.03,311.66,314.84,7580,0
2014-03-20,312.76,317.1,312.76,314.83,4669,0
2014-03-21,314.84,316.71,311.91,314.84,17444,0
2014-03-24,311.32,314.48,310.87,312.91,6220,0
2014-03-25,313.06,313.83,309.99,313.03,3874,0
2014-03-26,312.2,313.48,310.79,310.79,3333,0
2014-03-27,313.06,313.06,312.78,312.78,1395,0
2014-03-28,313.94,313.95,310.03,311.28,4209,0
2014-03-31,312.98,315.88,310.69,313.93,9424,0
2014-04-01,313.06,313.93,310.6,312.04,8984,0
2014-04-02,313.45,318.28,307.72,318.28,29456,0
2014-04-03,314.85,316.08,313.93,315.74,10759,0
2014-04-04,313.85,316.69,312.97,314.65,11878,0
2014-04-07,313.32,316.29,311.69,314.08,4845,0
2014-04-08,313.93,315.32,312.69,312.69,24125,0
2014-04-09,311.33,311.84,309.59,310.76,6382,0
2014-04-10,311.03,311.55,304.81,306.11,7701,0
2014-04-11,303.54,304.55,302.05,303.18,7582,0
2014-04-14,303.67,304.79,302.63,304.37,2949,0
2014-04-15,307.86,308.31,305.35,306.46,9906,0
2014-04-16,307.1,307.87,306.88,306.88,3816,0
2014-04-17,307.29,307.86,306.45,306.81,1938,0
2014-04-21,304.37,306.11,302.65,304.55,3492,0
2014-04-22,303.51,303.51,301.88,303.29,6666,0
2014-04-23,297.5,300.74,296.87,297.39,6202,0
2014-04-24,296.9,301.67,296.9,299.61,8505,0
2014-04-25,297.95,297.95,293.28,294.82,4684,0
2014-04-28,294.8,295.67,293.94,295.67,4014,0
2014-04-29,296.39,296.39,293.34,296.22,7557,0
2014-04-30,297.42,300.68,295.67,300.68,6535,0
2014-05-01,300.04,302.27,298.47,301.32,7240,0
2014-05-02,301.45,305.9,301.45,304.67,6499,0
2014-05-05,305.31,306.05,303.67,304.58,5294,0
2014-05-06,303.45,304.7,303.01,303.09,6175,0
2014-05-07,305.16,317.53,305.16,313.52,14816,0
2014-05-08,318.24,319.39,304.68,307.12,15315,0
2014-05-09,306.03,308.99,306.03,307.72,5340,0
2014-05-12,312.43,315.47,309.77,314.11,5742,0
2014-05-13,313.14,313.4,310.65,310.65,7511,0
2014-05-14,307.93,311.49,307.15,307.82,6326,0
2014-05-15,307.07,308.01,304.3,307.15,11321,0
2014-05-16,308.3,308.74,305.52,308.74,3109,0
2014-05-19,310.65,313.2,307.77,312.5,4348,0
2014-05-20,311.5,312.33,306.99,308.22,6794,0
2014-05-21,308.9,311.43,308.9,309.98,4344,0
2014-05-22,310.65,312.37,309.79,309.79,3868,0
2014-05-23,310.65,316.83,310,316.22,5681,0
2014-05-27,319.34,324.45,317.7,323.77,16300,0
2014-05-28,321.92,326.19,321.92,324.9,8545,0
2014-05-29,329.04,329.57,323.69,324.67,7898,0
2014-05-30,322.94,326.46,319.73,322.06,9181,0
2014-06-02,321.07,325.1,317.74,323.5,7716,0
2014-06-03,322.85,325.58,320.62,320.65,3429,0
2014-06-04,317.67,320.23,317.67,320.23,3491,0
2014-06-05,320.76,328.8,320.76,328.22,7335,0
2014-06-06,330.12,330.12,326.47,328.44,4529,0
2014-06-09,329.52,329.52,326.47,326.88,2772,0
2014-06-10,324.8,324.8,316.42,318.08,8889,0
2014-06-11,318.35,322.79,318.35,320.16,6522,0
2014-06-12,320.61,321.5,318.71,321.5,3219,0
2014-06-13,322.92,322.92,319.42,319.66,3564,0
2014-06-16,320.19,320.59,318.57,320.11,2983,0
2014-06-17,316.8,319.45,316.8,318.46,3031,0
2014-06-18,319.86,320.32,318.74,320.32,5906,0
2014-06-19,320.31,320.93,319.45,320.59,7002,0
2014-06-20,321.49,321.49,319.72,320.57,19173,0
2014-06-23,322.94,325.24,322.94,323.35,4834,0
2014-06-24,323.4,325.47,323.4,324.53,3214,0
2014-06-25,324.69,326.1,324.11,326.1,4568,0
2014-06-26,327.3,327.9,325.36,326.44,2724,0
2014-06-27,324.34,326.4,321.66,326.4,10524,0
2014-06-30,324.45,324.45,321.67,324.26,5193,0
2014-07-01,325.58,330.84,325.58,329.95,6063,0
2014-07-02,329.23,329.23,326.47,328.22,3760,0
2014-07-03,329.57,329.67,326.47,326.97,2817,0
2014-07-07,321.27,329.61,321.27,326.35,3743,0
2014-07-08,332.6,332.6,328.22,329.96,3517,0
2014-07-09,333.47,333.47,331.42,331.42,1515,0
2014-07-10,327.37,331.43,327.37,330.01,1918,0
2014-07-11,342.23,342.23,331.96,332.51,3879,0
2014-07-14,337.74,337.74,332.7,333.11,3081,0
2014-07-15,339.64,339.64,329.62,334.27,2932,0
2014-07-16,335.22,335.22,332.4,335.04,2786,0
2014-07-17,333.47,337.67,331.28,334.15,10650,0
2014-07-18,333.27,335.82,333.27,335.82,2423,0
2014-07-21,335.58,336.66,335.22,335.22,3180,0
2014-07-22,336.12,336.12,334.91,335.99,1898,0
2014-07-23,335.94,339.75,335.94,337.87,2156,0
2014-07-24,341.17,341.17,331.8,333.35,6744,0
2014-07-25,331,333.03,328.89,330.69,4480,0
2014-07-28,328.34,332.06,328.34,329.96,2509,0
2014-07-29,330.2,330.2,325.61,325.61,2560,0
2014-07-30,324.39,324.86,324.39,324.86,2162,0
2014-07-31,317.15,320.61,317.15,318.57,4147,0
2014-08-01,320.07,322.04,320.07,321.85,4449,0
2014-08-04,319.28,322.07,318.85,321.99,5109,0
2014-08-05,321.22,325.82,320.05,325.82,4760,0
2014-08-06,325.74,329.8,325.74,327.4,3295,0
2014-08-07,331.09,331.09,328.54,329.44,2891,0
2014-08-08,329.07,329.36,327.54,328.63,3642,0
2014-08-11,341.65,341.65,333.28,334.64,3752,0
2014-08-12,333.07,335.52,332.03,332.97,6739,0
2014-08-13,334.77,337.63,334.77,337.21,2934,0
2014-08-14,339.6,343.9,339.12,342.17,9324,0
2014-08-15,345.92,345.92,341.82,343.21,5367,0
2014-08-18,348.52,348.87,344.61,348.87,3299,0
2014-08-19,332.73,349.97,332.73,349.97,2779,0
2014-08-20,344.16,347.92,344.16,347.92,2505,0
2014-08-21,347.07,351.71,347.07,351.65,2749,0
2014-08-22,348.02,348.02,348.02,348.02,1661,0
2014-08-25,344.62,347.38,343.54,345.15,1941,0
2014-08-26,345.26,347.85,345.26,345.7,2155,0
2014-08-27,350.23,350.23,350.23,350.23,1125,0
2014-08-28,349.25,350.79,347.92,348.59,2427,0
2014-08-29,348.84,351,348.3,351,2560,0
2014-09-02,352.36,352.73,351.97,351.97,1685,0
2014-09-03,351.43,352.36,349.27,349.69,2010,0
2014-09-04,352.77,352.77,352.77,352.77,1166,0
2014-09-05,347.61,351.67,347.61,351.47,2430,0
2014-09-08,354.12,363.21,354.12,358.7,5323,0
2014-09-09,361.98,364.51,356.22,356.22,7792,0
2014-09-10,364.29,364.29,356.47,358.7,6159,0
2014-09-11,358.53,359.12,350.87,352.41,6567,0
2014-09-12,350.37,353.99,343.9,348.56,5987,0
2014-09-15,349.98,352.85,348.44,349.26,5971,0
2014-09-16,350.63,353.2,350.63,353.2,2756,0
2014-09-17,352.34,362.08,352.34,362.07,5515,0
2014-09-18,363.88,363.88,355.28,357.26,5175,0
2014-09-19,357.97,359.52,351.57,354.11,25492,0
2014-09-22,345.58,345.58,344.23,344.38,2119,0
2014-09-23,345.26,345.26,336.26,339.75,35824,0
2014-09-24,337.94,339.13,336.61,337.41,4923,0
2014-09-25,333,333,330.04,330.04,3563,0
2014-09-26,329.35,344.62,329.35,344.58,7410,0
2014-09-29,338.6,342.27,336.8,342.27,2637,0
2014-09-30,329.34,335.86,329.34,331.01,6823,0
2014-10-01,342.32,345.96,336.99,337.3,3997,0
2014-10-02,330.72,336.4,330.72,336.4,3257,0
2014-10-03,340.2,340.2,338.89,338.89,2278,0
2014-10-06,336.64,337.05,335.34,335.34,1472,0
2014-10-07,333.31,341.89,331.09,339.59,3535,0
2014-10-08,341.68,349.34,334.38,347.16,4754,0
2014-10-09,344.93,354.29,344.93,351.07,3871,0
2014-10-10,353.19,353.98,347.43,348.81,4083,0
2014-10-13,355.71,356.79,352.54,354.07,5807,0
2014-10-14,363.86,370.77,359.73,370.76,6761,0
2014-10-15,356.28,365.2,341.89,356.08,10338,0
2014-10-16,364.17,367.38,355.78,359.48,6408,0
2014-10-17,363.86,363.86,360.98,360.98,2199,0
2014-10-20,372.87,372.98,365.6,372.98,3313,0
2014-10-21,374.1,374.1,368.05,370.23,1853,0
2014-10-22,370.04,376.81,370.04,371.4,2984,0
2014-10-23,380.68,380.68,380.67,380.67,2063,0
2014-10-24,388.97,388.97,380.94,385.11,3861,0
2014-10-27,385.11,387.63,371.83,373.24,6138,0
2014-10-28,371.82,390.4,371.82,390.4,4522,0
2014-10-29,376.7,384.2,376.24,384.07,4149,0
2014-10-30,386.87,394.41,384.2,387.78,9716,0
2014-10-31,392.19,392.19,385.11,391.29,9633,0
2014-11-03,390.24,395.73,379.78,389.52,9799,0
2014-11-04,383.31,385.31,383.27,385.11,3530,0
2014-11-05,385.11,390.38,378.05,378.95,9665,0
2014-11-06,375.33,384.08,374.66,383.56,7339,0
2014-11-07,364.91,380.46,364.91,380.46,4526,0
2014-11-10,373.71,380.16,373.71,379.13,3799,0
2014-11-11,375.27,377.73,375.27,375.6,2382,0
2014-11-12,378.23,378.23,373.56,376.28,3037,0
2014-11-13,379.22,379.22,379.13,379.13,1311,0
2014-11-14,379.13,379.13,377.8,377.8,1934,0
2014-11-17,376.01,376.01,373.76,375.5,1576,0
2014-11-18,375.55,377.03,372.1,372.32,2737,0
2014-11-19,369.3,369.3,362.64,362.64,6022,0
2014-11-20,363.1,363.1,360.57,360.57,2228,0
2014-11-21,363.97,364.99,355.47,357.72,8945,0
2014-11-24,353.63,362.97,353.63,360.85,2958,0
2014-11-25,356.87,360.25,354.53,354.53,7585,0
2014-11-26,358.9,362.27,358.61,362.17,2707,0
2014-11-28,356.89,372.18,356.89,358.72,3058,0
2014-12-01,358.61,358.61,353.27,354.55,5144,0
2014-12-02,362.6,365.75,361.29,363.06,3158,0
2014-12-03,359.71,359.71,359.71,359.71,1190,0
2014-12-04,361.29,361.29,358.97,358.97,1943,0
2014-12-05,356.23,361.12,356.23,361.12,2329,0
2014-12-08,356.83,359.5,356.83,359.3,3662,0
2014-12-09,358.77,365.74,356.83,365.74,7977,0
2014-12-10,365.57,372,361.29,367.93,8437,0
2014-12-11,371.1,374.29,368.51,368.51,4377,0
2014-12-12,370.03,370.03,362.69,363.36,3758,0
2014-12-15,363.95,365.74,354.67,354.67,5958,0
2014-12-16,352.72,359.38,352.72,354.85,4311,0
2014-12-17,356.83,367,356.83,367,3752,0
2014-12-18,362.79,373.76,362.17,373.76,3513,0
2014-12-19,371.64,377.65,366.42,375.51,14045,0
2014-12-22,379.83,388.03,379.83,388.03,4574,0
2014-12-23,396.08,400.54,392.86,400.2,7815,0
2014-12-24,408.54,408.54,390.28,392.5,4589,0
2014-12-26,396.08,396.96,393.4,396.96,1156,0
2014-12-29,406.12,406.12,396.96,403.29,4226,0
2014-12-30,404.51,404.51,392.3,392.3,3006,0
2014-12-31,388.04,389.99,383.58,389.99,3361,0
2015-01-02,385.24,392.91,385.24,392.91,2298,0
2015-01-05,391.21,394.3,384.49,391.67,2835,0
2015-01-06,391.28,395.19,385.35,393.95,4267,0
2015-01-07,394.23,406.76,392.43,399.59,6237,0
2015-01-08,397.91,405.75,396.51,405.75,1728,0
2015-01-09,390.38,430.68,390.38,424.78,4206,0
2015-01-12,416.43,419.07,410.63,417.7,2444,0
2015-01-13,417.7,419.14,413.06,419.14,2535,0
2015-01-14,427.74,427.74,421.2,421.2,1393,0
2015-01-15,408.5,413.17,408.5,413.03,2673,0
2015-01-16,411.78,419.28,401.41,419.28,3149,0
2015-01-20,411.63,411.63,409.9,409.9,1920,0
2015-01-21,416.59,416.59,411.24,411.24,2532,0
2015-01-22,406.63,425.73,406.63,425.73,5575,0
2015-01-23,433.64,433.75,429.88,429.88,1565,0
2015-01-26,430.72,430.86,421.95,423.7,5197,0
2015-01-27,423.73,423.73,420.17,420.9,2030,0
2015-01-28,424.61,424.61,419.76,419.76,2678,0
2015-01-29,426.28,429.03,426.28,429.03,1481,0
2015-01-30,427.02,427.05,416.86,416.86,4357,0
2015-02-02,417.27,417.27,408.48,410.41,3759,0
2015-02-03,404.75,415.12,404.75,415.12,2164,0
2015-02-04,413.44,413.44,413.44,413.44,1648,0
2015-02-05,413.43,425.12,413.43,425.12,2275,0
2015-02-06,413.89,415.67,408.94,414.11,2953,0
2015-02-09,406.13,406.13,404.41,404.41,1514,0
2015-02-10,403.65,403.65,403.65,403.65,1514,0
2015-02-11,407.21,407.21,407.21,407.21,1424,0
2015-02-12,413.43,413.55,408.31,413.55,2183,0
2015-02-13,410.72,410.72,407.33,407.33,1793,0
2015-02-17,412.56,412.56,407.14,407.14,1317,0
2015-02-18,405.82,405.82,390.21,398.14,3840,0
2015-02-19,390.97,395.44,389.61,389.61,1604,0
2015-02-20,381.83,392.25,381.07,390.03,5043,0
2015-02-23,392.54,392.54,390.97,390.97,1833,0
2015-02-24,387.89,390.72,387.14,390.72,1027,0
2015-02-25,396.36,396.36,396.36,396.36,1455,0
2015-02-26,396.34,396.34,391.26,391.26,2063,0
2015-02-27,393.48,395.81,393.48,395.81,4511,0
2015-03-02,395.79,400.62,395.79,400.62,2338,0
2015-03-03,396.79,400.83,395.44,396.68,3560,0
2015-03-04,398.37,398.37,391.95,391.95,1447,0
2015-03-05,394.22,396,391.01,391.01,2002,0
2015-03-06,390.96,391.14,379.29,379.29,5007,0
2015-03-09,383.77,384.94,383.77,384.94,1112,0
2015-03-10,375.21,375.22,375.21,375.22,2002,0
2015-03-11,378.24,378.24,378.24,378.24,2114,0
2015-03-12,375.68,379.47,373.41,377.55,8121,0
2015-03-13,381.97,381.97,373.75,374.78,2338,0
2015-03-16,375.36,382.75,369.82,382.75,14577,0
2015-03-17,374.37,387.21,374.37,387.21,3449,0
2015-03-18,385.65,390.9,384.99,390.9,5675,0
2015-03-19,391.77,391.83,387.97,387.97,2338,0
2015-03-20,390.45,410.33,387.33,410.33,12573,0
2015-03-23,404.42,414.75,404.42,414.75,6341,0
2015-03-24,414.38,417.38,410.78,410.78,5231,0
2015-03-25,412.52,412.52,404.43,404.92,5785,0
2015-03-26,404.42,405.18,401.75,402.06,3116,0
2015-03-27,401.57,404.6,398.14,404.6,3004,0
2015-03-30,406.24,412.06,405.3,411.96,3226,0
2015-03-31,413.87,413.96,410.36,410.36,5404,0
2015-04-01,410.3,412.53,410.3,412.53,1780,0
2015-04-02,407.13,407.13,407.13,407.13,1223,0
2015-04-06,417.83,417.83,415.06,417.73,1447,0
2015-04-07,417.91,417.91,417.91,417.91,703,0
2015-04-08,416.14,420.84,416.14,420.84,2114,0
2015-04-09,416.28,420.09,414.78,420.09,1693,0
2015-04-10,413.95,415.22,406.14,406.22,9123,0
2015-04-13,399.94,400.13,391.39,391.39,6341,0
2015-04-14,391.84,391.84,389.61,390.05,1223,0
2015-04-15,392.78,408.02,390.96,402.59,4196,0
2015-04-16,395.44,398.93,395.44,398.15,2426,0
2015-04-17,394.32,395.44,393.65,393.65,2114,0
2015-04-20,395.95,395.95,395.95,395.95,878,0
2015-04-21,400.49,406.21,400.49,401.92,2746,0
2015-04-22,403.13,403.13,400.56,400.56,947,0
2015-04-23,398.81,399.82,398.81,399.82,1223,0
2015-04-24,399.76,399.76,399.76,399.76,596,0
2015-04-27,405.78,405.78,399.95,399.95,2448,0
2015-04-28,396.85,400.84,395.44,397.44,3338,0
2015-04-29,398.13,398.13,392.74,392.74,1447,0
2015-04-30,390.95,395.49,387.56,387.56,12462,0
2015-05-01,390.06,395.34,386.77,390.98,6229,0
2015-05-04,385.05,393.9,385.05,390.98,3560,0
2015-05-05,390.05,397.47,383.8,386.49,5231,0
2015-05-06,386.02,386.02,380.17,380.17,3026,0
2015-05-07,386.45,387.25,377.06,382.86,4286,0
2015-05-08,386.06,398.73,384.29,389.81,8827,0
2015-05-11,386.12,390.55,385.28,390.55,2317,0
2015-05-12,386.05,386.05,384.22,384.56,1979,0
2015-05-13,384.14,386.91,384.14,385.13,3420,0
2015-05-14,385.34,385.34,384.02,384.02,1765,0
2015-05-15,382.8,382.8,377.97,381.59,3306,0
2015-05-18,378.6,382.48,378.6,382.48,3069,0
2015-05-19,383.3,390.11,383.3,383.3,2443,0
2015-05-20,379.06,386.94,379.06,384.47,2428,0
2015-05-21,386.05,389.66,386.05,389.66,1655,0
2015-05-22,389.66,389.66,380.93,380.93,1545,0
2015-05-26,369.05,369.95,354.11,362.48,4243,0
2015-05-27,359.21,370.18,358.93,369.73,5849,0
2015-05-28,368.26,368.26,367.09,367.09,1226,0
2015-05-29,367.3,371.54,361.97,365.97,17987,0
2015-06-01,367.93,372.23,367.92,372.23,2562,0
2015-06-02,367.02,367.02,367.02,367.02,2498,0
2015-06-03,364.92,369.59,359.55,367.97,4855,0
2015-06-04,367.02,372.05,364.29,364.29,2428,0
2015-06-05,367.02,368.36,364.34,368.36,3310,0
2015-06-08,367.02,374.68,367.02,367.02,3642,0
2015-06-09,363.74,372.49,363.74,368.35,2756,0
2015-06-10,369.54,380.06,364.64,367.93,3862,0
2015-06-11,363.71,372.2,363.71,366.19,3774,0
2015-06-12,369.49,382.42,367.14,367.14,1545,0
2015-06-15,362.91,367.72,354.99,367.72,9713,0
2015-06-16,367.02,367.02,363.57,363.57,3310,0
2015-06-17,353.91,367.87,353.91,364.52,3532,0
2015-06-18,363.66,383.91,363.66,383.91,9049,0
2015-06-19,382.41,382.41,366.52,381.49,6731,0
2015-06-22,381.51,381.51,378.49,379.46,2870,0
2015-06-23,360.67,376.99,360.67,376.99,5428,0
2015-06-24,364.3,370.9,360.69,366.18,6291,0
2015-06-25,365.21,369.26,364.3,364.76,3973,0
2015-06-26,365.46,366.05,362.67,363.39,9490,0
2015-06-29,366.05,377.86,366.05,370.23,9049,0
2015-06-30,376.99,376.99,370.63,371.54,6825,0
2015-07-01,375.17,381.53,362.44,375.17,4526,0
2015-07-02,383.59,383.59,370.81,371.02,2870,0
2015-07-06,370.63,376.03,370.63,372.09,3973,0
2015-07-07,375.17,385.63,369.71,382.1,7724,0
2015-07-08,378.8,381.5,375.34,375.34,2207,0
2015-07-09,377.89,381.69,373.06,380.6,7283,0
2015-07-10,387.84,387.84,374.91,383.96,9490,0
2015-07-13,386.94,393.73,384.21,389.64,4082,0
2015-07-14,386.93,389.22,379.11,379.11,8426,0
2015-07-15,380.14,383.3,376.99,380.6,3925,0
2015-07-16,378.8,379.92,377.9,379.92,3198,0
2015-07-17,375.37,376.81,373.92,376.08,3863,0
2015-07-20,369.73,373.7,365.98,369.78,6181,0
2015-07-21,368.82,375.17,367.02,375.17,15670,0
2015-07-22,370.17,373.14,368.45,371.55,8718,0
2015-07-23,371.55,372.01,367.02,367.73,4191,0
2015-07-24,362.48,369.3,362.39,362.95,3863,0
2015-07-27,369.28,370.27,362.48,366.57,4191,0
2015-07-28,364.28,375.17,364.28,369.73,8827,0
2015-07-29,369.73,378.32,368.83,369.73,6071,0
2015-07-30,368.84,370.63,366.1,367.42,12249,0
2015-07-31,368.84,368.84,365.92,367.42,4855,0
2015-08-03,368.45,368.45,362.5,367.11,2126,0
2015-08-04,364.28,364.28,332.13,350.69,16774,0
2015-08-05,353.41,355.24,343.93,351.97,10152,0
2015-08-06,353.4,360.7,349.35,353.4,5791,0
2015-08-07,353.01,355.02,343.94,352.95,2625,0
2015-08-10,360.07,360.07,354.35,356.1,2954,0
2015-08-11,354.59,354.59,347.46,353.5,3315,0
2015-08-12,349.48,350.11,346.55,349.56,5250,0
2015-08-13,352.55,352.55,345.08,349.56,875,0
2015-08-14,347.46,356.61,347.46,356.61,1203,0
2015-08-17,361.19,361.19,361.19,361.19,766,0
2015-08-18,356.71,356.89,352.95,354.78,3499,0
2015-08-19,355.6,357.89,347.46,347.46,11374,0
2015-08-20,345.72,348.34,341.25,343.4,12467,0
2015-08-21,331.92,348.84,331.92,347.02,15857,0
2015-08-24,334.51,352.04,333.4,334.66,5925,0
2015-08-25,343.62,345.37,327.18,327.18,9076,0
2015-08-26,331.06,338.31,331.06,338.31,5686,0
2015-08-27,345.9,356.61,338.69,343.62,6015,0
2015-08-28,343.37,345.5,337.4,337.4,2296,0
2015-08-31,331.92,343.38,330.56,331.92,12137,0
2015-09-01,330.45,331.01,325.53,326.89,8967,0
2015-09-02,329.99,340.1,326.97,332.98,6234,0
2015-09-03,334.11,335.58,329.19,333.63,2077,0
2015-09-04,328.9,328.9,327.64,327.64,875,0
2015-09-08,335.82,335.82,326.1,333.25,8749,0
2015-09-09,334.88,338.3,329.08,331.92,5906,0
2015-09-10,340.64,342.89,329.19,333.75,3310,0
2015-09-11,331.08,338.3,331.08,333.23,1750,0
2015-09-14,334.63,338.3,334.45,334.45,2735,0
2015-09-15,349.38,349.38,338.32,342.88,3172,0
2015-09-16,344.26,349.13,341.98,345.63,3390,0
2015-09-17,345.62,356.87,345.62,351.44,4416,0
2015-09-18,347.7,365.49,340.52,340.52,27888,0
2015-09-21,344.27,349.31,343.8,344.31,7874,0
2015-09-22,346.53,346.53,340.53,341.1,5250,0
2015-09-23,341.85,343.8,341.1,341.26,5599,0
2015-09-24,340.15,342,338.32,340.18,4261,0
2015-09-25,341.34,344.45,338.07,338.07,7217,0
2015-09-28,338.11,338.11,336.05,336.07,3889,0
2015-09-29,337.07,352.24,333.75,336.06,5468,0
2015-09-30,336.49,345.72,336.49,341.98,4922,0
2015-10-01,336.49,340.15,336.32,339.45,8203,0
2015-10-02,337.12,345.05,329.2,334.13,10497,0
2015-10-05,334.23,337.87,329.2,336.49,8846,0
2015-10-06,329.31,346.37,329.22,337.4,13015,0
2015-10-07,337.38,351.12,337.38,351.12,4593,0
2015-10-08,347.48,347.57,341.05,342.64,5578,0
2015-10-09,347.96,347.96,342.49,346.38,2735,0
2015-10-12,346.38,352.21,344.72,347.46,4551,0
2015-10-13,345.59,345.59,338.42,338.45,2077,0
2015-10-14,334.73,337.18,333.57,333.57,2404,0
2015-10-15,329.28,338.32,329.28,338.32,3390,0
2015-10-16,340.13,344.8,329.28,334.14,7109,0
2015-10-19,334.62,343.8,332.59,343.35,13688,0
2015-10-20,341.88,348.66,336.83,344.72,4172,0
2015-10-21,343.54,343.54,335.12,340.2,1641,0
2015-10-22,340.25,352.04,337.81,352.04,8640,0
2015-10-23,350.87,351.75,344.74,344.91,2954,0
2015-10-26,348.11,350.71,344.81,349.37,3172,0
2015-10-27,350.47,352.02,345.91,348.75,3719,0
2015-10-28,356.62,362.11,342.89,351.8,13780,0
2015-10-29,352.17,352.17,347.97,348.02,2296,0
2015-10-30,351.12,361.08,345.01,361.08,7984,0
2015-11-02,348.47,368.41,347.46,366.61,8462,0
2015-11-03,370.13,370.33,369.42,369.42,1859,0
2015-11-04,366.77,374.8,366.77,374.8,2363,0
2015-11-05,370.52,375.36,365.76,371.71,1312,0
2015-11-06,371.46,371.46,361.81,366.51,1952,0
2015-11-09,365.17,368.35,352.36,364.32,4630,0
2015-11-10,372.21,377.1,369.18,369.18,3470,0
2015-11-11,365.85,365.85,364.31,364.31,1301,0
2015-11-12,363.26,363.26,359.72,359.89,2709,0
2015-11-13,359.01,365.2,350.78,350.78,1952,0
2015-11-16,355.12,357.83,355.12,355.12,2493,0
2015-11-17,353.35,358.71,352.94,358.71,2709,0
2015-11-18,358.27,366.9,355.34,366.9,4988,0
2015-11-19,365.46,368.66,348.71,366.17,2928,0
2015-11-20,368.03,370.42,359.7,364.31,5421,0
2015-11-23,364.3,364.3,359.72,360.24,2276,0
2015-11-24,357.74,359.54,355.1,359.54,1844,0
2015-11-25,360.63,365.25,339.71,365.25,2060,0
2015-11-27,365.25,365.25,365.25,365.25,541,0
2015-11-30,366.34,369.6,361.22,369.6,8783,0
2015-12-01,364.32,366.11,361.57,366.08,5297,0
2015-12-02,363.7,363.71,358.94,358.94,4838,0
2015-12-03,355.45,359.06,353.63,353.63,5374,0
2015-12-04,356.96,358.86,356.96,358.86,1735,0
2015-12-07,355.11,359.45,355.11,358.79,2493,0
2015-12-08,346.18,355.12,346.18,355.12,1022,0
2015-12-09,353.35,355.46,350.82,354.35,2384,0
2015-12-10,355.11,355.21,347.57,349.01,3793,0
2015-12-11,345.9,354.21,343.15,352.21,4446,0
2015-12-14,351.91,358.42,351.91,356.91,5590,0
2015-12-15,363.34,363.34,358.81,358.81,1518,0
2015-12-16,358.82,360.26,358.82,360.26,1626,0
2015-12-17,360.31,360.31,358.61,358.61,1518,0
2015-12-18,358.61,366.61,358.61,366.61,10299,0
2015-12-21,364.3,371.08,364.3,371.08,2384,0
2015-12-22,373.51,373.51,368.39,368.93,6660,0
2015-12-23,367.58,370.76,363.63,367.09,2167,0
2015-12-24,362.48,362.48,362.48,362.48,485,0
2015-12-28,357.72,362.07,356.95,362.07,2044,0
2015-12-29,363.21,366.23,361.93,362.48,6077,0
2015-12-30,359.72,364.31,356.19,357.1,2823,0
2015-12-31,360.11,360.25,351.6,354.3,4653,0
2016-01-04,356.72,356.72,348.63,349.55,3661,0
2016-01-05,345.88,350.39,340.9,342.18,5911,0
2016-01-06,338.87,341.65,330.2,340.34,44594,0
2016-01-07,343.56,352.35,342.49,344.04,8406,0
2016-01-08,347.71,347.71,342.69,342.69,2846,0
2016-01-11,347.28,347.88,339.84,339.84,2658,0
2016-01-12,335.95,348.36,335.95,348.36,2557,0
2016-01-13,350.49,350.5,342.93,342.93,3365,0
2016-01-14,344.27,345.91,337.62,344.76,3204,0
2016-01-15,340.15,340.15,334.99,340.15,2338,0
2016-01-19,334.07,336.11,332.28,336.11,2601,0
2016-01-20,335.98,342.95,335.98,340.21,3247,0
2016-01-21,344.96,344.96,333.94,342.01,3385,0
2016-01-22,341.26,345.89,336.36,345.89,6823,0
2016-01-25,339.6,343.1,339.6,343.06,1665,0
2016-01-26,343.07,345.88,340.45,341.52,26866,0
2016-01-27,342.18,344.36,337.58,341.26,3584,0
2016-01-28,336.24,338,332.04,335.07,5939,0
2016-01-29,335.67,340.33,335.13,340.33,11321,0
2016-02-01,335.73,335.73,332.03,332.03,2643,0
2016-02-02,331.94,331.94,330.17,330.17,2933,0
2016-02-03,332.91,340.33,326.39,338.39,12292,0
2016-02-04,344.61,344.61,339.42,339.42,1125,0
2016-02-05,333.38,337.24,332.03,335.66,7350,0
2016-02-08,335.65,344.18,333.79,339.4,8612,0
2016-02-09,343.12,345,340.8,340.8,3627,0
2016-02-10,344.99,352.11,343.13,345.41,6269,0
2016-02-11,340.33,345,336.65,336.74,8026,0
2016-02-12,340.25,347.17,335.66,347.17,11983,0
2016-02-16,347.27,349.65,343.4,349.65,3183,0
2016-02-17,361.07,368.3,361.07,367.84,5087,0
2016-02-18,363.26,366.9,361.42,364.6,2570,0
2016-02-19,364.13,371.1,364.13,367.55,3988,0
2016-02-22,372.39,377.43,372.39,376.88,4380,0
2016-02-23,376.7,378.45,372.97,378.45,2807,0
2016-02-24,374.42,374.42,364.14,374.09,4501,0
2016-02-25,371.74,373.9,368.22,373.36,3846,0
2016-02-26,370.54,378.45,357.64,357.64,3729,0
2016-02-29,354.44,358.83,353.38,358.83,9273,0
2016-03-01,369.5,369.5,364.99,366.72,1453,0
2016-03-02,369.32,373.82,365.7,370.68,4627,0
2016-03-03,368.49,370.78,367.35,368.3,6926,0
2016-03-04,369.42,369.42,364.8,365.37,3528,0
2016-03-07,365.79,368.3,355.59,368.3,2462,0
2016-03-08,363.73,370.12,362.58,362.58,5193,0
2016-03-09,363.64,363.64,357.29,360.65,3315,0
2016-03-10,356.36,358.49,356.2,358.49,1279,0
2016-03-11,355.27,358.76,353.25,357.12,8533,0
2016-03-14,360.84,360.84,358.05,358.05,1678,0
2016-03-15,354.59,361.69,354.59,356.32,2150,0
2016-03-16,366.16,366.18,355.16,362.16,6470,0
2016-03-17,358.98,360.84,358.98,360.3,2948,0
2016-03-18,362.29,367.96,355.83,355.83,11603,0
2016-03-21,357.37,359.9,356.2,358.16,2010,0
2016-03-22,356.29,357.56,356.19,357.56,3280,0
2016-03-23,357.56,358.98,355.17,355.17,4918,0
2016-03-24,357.48,357.56,354.71,354.71,1777,0
2016-03-28,359.31,359.31,359.31,359.31,1481,0
2016-03-29,355.72,360.56,353.26,354.24,12033,0
2016-03-30,354.24,359.26,354.22,354.22,5723,0
2016-03-31,354.22,354.83,352.9,354.83,3728,0
2016-04-01,354.12,355.07,353.85,355.07,3479,0
2016-04-04,355.26,355.26,352.79,353.8,5677,0
2016-04-05,352.01,353.59,351.52,353.59,3072,0
2016-04-06,356.21,356.72,353.91,354.57,14425,0
2016-04-07,349.97,351.47,349.97,351.47,2537,0
2016-04-08,351.51,354.16,351.31,351.87,7090,0
2016-04-11,351.52,352.67,350.19,352.09,4621,0
2016-04-12,352.45,353.42,351.72,352.45,5594,0
2016-04-13,354.31,354.32,347.79,352.23,17307,0
2016-04-14,351.52,353.36,351.52,353.36,1992,0
2016-04-15,353.36,358.42,352.45,355.42,5036,0
2016-04-18,357.81,363.63,357.81,361.7,4044,0
2016-04-19,365.89,366.58,364.83,364.83,2907,0
2016-04-20,365.6,365.6,361.31,361.31,1403,0
2016-04-21,359.66,359.66,353.71,358.1,4333,0
2016-04-22,352.46,360.45,352.46,360.45,2426,0
2016-04-25,358.93,361.86,358.93,358.99,5762,0
2016-04-26,358.98,360.24,356.08,356.08,7201,0
2016-04-27,356.19,363.63,356.19,362.18,3525,0
2016-04-28,361.48,363.44,359.4,359.4,1735,0
2016-04-29,360.37,360.84,356.81,356.81,3184,0
2016-05-02,365.77,365.77,356.53,361.75,7563,0
2016-05-03,364.58,366.62,363.64,365.51,2550,0
2016-05-04,363.64,363.83,360.84,363.64,8481,0
2016-05-05,363.85,363.85,363.85,363.85,999,0
2016-05-06,363.85,363.85,363.85,363.85,1014,0
2016-05-09,364.58,366.45,363.87,366.45,16205,0
2016-05-10,364.58,369.49,364.21,364.21,7620,0
2016-05-11,364.21,364.21,359.88,359.88,3015,0
2016-05-12,361.53,363.2,360.22,360.59,3133,0
2016-05-13,353.32,360.03,353.32,359.88,2352,0
2016-05-16,365,365.24,365,365.24,1473,0
2016-05-17,357.62,360.76,356.68,358.09,3019,0
2016-05-18,353.39,354,350.03,350.03,2822,0
2016-05-19,349.97,349.97,348.56,349.49,7213,0
2016-05-20,346.87,348.17,346.13,347.37,3165,0
2016-05-23,344.12,344.12,344.12,344.12,717,0
2016-05-24,344.91,352.8,344.91,351.39,2224,0
2016-05-25,348.57,350.45,346.28,346.32,2244,0
2016-05-26,347.62,348.56,345.57,345.64,1453,0
2016-05-27,346.67,348.81,345.57,348.81,2351,0
2016-05-31,345.13,345.13,345.13,345.13,309,0
2016-06-01,346.88,348.82,342.92,348.56,4898,0
2016-06-02,348.56,352.1,347.45,350.45,9539,0
2016-06-03,349.47,350.44,348.02,349.43,4231,0
2016-06-06,351.15,351.15,346.99,346.99,7837,0
2016-06-07,349.69,351.44,347.36,347.36,4708,0
2016-06-08,349.27,349.46,348.21,349.46,2316,0
2016-06-09,349.15,349.15,345.61,345.61,3236,0
2016-06-10,351.76,351.89,344.76,346.69,6392,0
2016-06-13,345.46,353.4,344.57,344.57,1837,0
2016-06-14,346.96,347.47,346.45,346.96,3062,0
2016-06-15,350.25,350.25,346.67,346.67,3013,0
2016-06-16,348.91,348.91,345.84,346.77,1365,0
2016-06-17,346.95,347.24,343.27,343.27,13482,0
2016-06-20,345.63,347.62,345.37,345.37,3723,0
2016-06-21,349.08,349.08,344.19,344.19,2683,0
2016-06-22,350.44,350.44,344.95,344.95,2385,0
2016-06-23,345.89,348.81,345.89,346.99,5064,0
2016-06-24,344.24,348.14,343.62,346.27,14054,0
2016-06-27,345.83,353.71,345.83,350.19,7851,0
2016-06-28,361.7,364.03,360.25,362.42,3866,0
2016-06-29,368.92,372.76,368.92,372.17,6215,0
2016-06-30,376.55,387.7,376.55,385.52,7867,0
2016-07-01,383.41,385.52,382.74,385.52,2223,0
2016-07-05,381.67,391.19,381.67,386.44,4007,0
2016-07-06,385.5,393.79,385.5,391.52,6289,0
2016-07-07,390.92,396.17,390.92,395.67,2710,0
2016-07-08,389.87,400.52,389.87,395.66,10899,0
2016-07-11,397.62,403.33,386.62,390.41,7903,0
2016-07-12,390.41,398.93,390.41,398.5,3424,0
2016-07-13,398.51,398.51,388.71,396.81,7710,0
2016-07-14,397.06,401.29,395.09,398.9,11701,0
2016-07-15,398.91,398.91,391.5,397.36,2701,0
2016-07-18,396.23,399.43,396.23,396.85,3929,0
2016-07-19,395.29,398.35,395.29,396.09,5115,0
2016-07-20,399.16,409.41,399.16,408.84,7619,0
2016-07-21,409.05,414.9,405.09,407.9,14795,0
2016-07-22,409.42,409.79,405.09,407.07,5749,0
2016-07-25,404.64,407.45,404.64,405.41,5143,0
2016-07-26,407.07,407.94,405.71,407.66,5335,0
2016-07-27,409.78,409.78,401.19,409.34,5865,0
2016-07-28,409.79,409.79,405.11,409.04,7255,0
2016-07-29,405.31,408.84,398.06,404.4,10043,0
2016-08-01,405.89,407.68,403.24,403.24,4486,0
2016-08-02,402.68,409.14,402.68,403.21,8436,0
2016-08-03,405.1,415.72,405.09,413.54,15322,0
2016-08-04,415.57,420.51,410.92,420.45,18723,0
2016-08-05,423.28,427.81,422.07,424.14,8410,0
2016-08-08,422.48,425.87,419.63,424.41,4157,0
2016-08-09,424.4,426.22,421.59,424.73,10817,0
2016-08-10,427.19,427.27,425.23,425.23,4362,0
2016-08-11,422.31,425.86,413.95,420.64,13223,0
2016-08-12,418.44,420.17,415.32,419.22,5849,0
2016-08-15,422,422,419.85,419.85,1816,0
2016-08-16,421.58,421.58,416.05,417.6,2412,0
2016-08-17,414.46,414.46,407.9,409.26,5393,0
2016-08-18,407.67,413.49,404.28,412.17,3078,0
2016-08-19,410.56,412.57,410.01,410.51,5758,0
2016-08-22,410.99,413.49,410.99,413.19,2161,0
2016-08-23,409.62,413.33,409.62,410.82,4490,0
2016-08-24,410.68,410.68,408.48,409.84,4839,0
2016-08-25,414.39,414.89,412.55,413.58,3099,0
2016-08-26,411.63,415.19,410.94,415.17,2522,0
2016-08-29,412.56,416.3,412.56,415.59,2801,0
2016-08-30,412.1,412.57,410.65,412.57,3723,0
2016-08-31,411.84,413.42,407.96,408.76,7924,0
2016-09-01,407.02,407.33,403.83,405.76,5568,0
2016-09-02,406.41,410.74,406.41,409.83,2693,0
2016-09-06,413.55,413.55,406.49,412.71,7163,0
2016-09-07,409.81,417.05,408.75,416.4,16425,0
2016-09-08,414.91,416.3,413.04,416.2,2974,0
2016-09-09,416.35,416.35,402.18,404.51,5400,0
2016-09-12,402.94,412.51,401.94,408.98,16076,0
2016-09-13,407.07,407.07,400.09,400.09,9102,0
2016-09-14,400.3,402.15,395.44,398.13,21031,0
2016-09-15,396.97,400.34,394.63,398.21,6203,0
2016-09-16,399.7,399.7,395.24,397.35,20672,0
2016-09-19,395.95,397.35,394.68,397.34,6847,0
2016-09-20,400.95,400.95,396.44,398.31,2605,0
2016-09-21,399.24,405.44,396.4,401.08,4415,0
2016-09-22,404.08,408.22,403.11,408.22,5975,0
2016-09-23,404.19,406.72,403.97,404.01,5929,0
2016-09-26,405.59,405.66,402.96,404.86,6015,0
2016-09-27,404.89,404.89,403.02,403.02,3845,0
2016-09-28,406.5,406.73,402.6,405.34,3986,0
2016-09-29,404.7,405.42,401.69,401.69,2919,0
2016-09-30,402.11,403.06,397.65,398.86,6382,0
2016-10-03,398.68,399.09,392.59,397.06,4528,0
2016-10-04,395.53,395.53,392.36,395.42,3127,0
2016-10-05,394.47,395.29,392.36,392.39,10113,0
2016-10-06,393.53,393.53,386.87,389.73,7641,0
2016-10-07,389.23,389.23,372.16,377.61,26216,0
2016-10-10,379.74,383.99,370.71,372.49,18190,0
2016-10-11,370.72,370.86,365.98,367.78,10167,0
2016-10-12,367.87,368.09,364.82,367.27,8449,0
2016-10-13,364.64,366.93,363.13,364.64,6482,0
2016-10-14,365.67,365.67,357.95,361.25,12898,0
2016-10-17,360.08,368.85,360.08,367.34,9239,0
2016-10-18,370.81,370.81,367.4,369.76,4855,0
2016-10-19,368.59,369.3,367.1,368.82,6137,0
2016-10-20,368.82,368.82,368.63,368.77,1221,0
2016-10-21,366.33,368.45,366.33,367.69,1410,0
2016-10-24,371.06,379.89,371.06,379.67,4624,0
2016-10-25,376.91,385.71,375.99,378.69,7810,0
2016-10-26,376.52,376.52,367,367,5548,0
2016-10-27,366.23,368.72,364.53,364.6,3037,0
2016-10-28,364.57,366.34,362.36,366.34,6383,0
2016-10-31,366.35,366.35,364.09,365.29,5832,0
2016-11-01,370.48,370.48,365.3,365.59,2898,0
2016-11-02,365.06,365.06,360.27,360.32,5520,0
2016-11-03,362.71,362.71,354.83,355.9,5277,0
2016-11-04,356.09,363.78,356.09,363.78,4323,0
2016-11-07,365.3,369.21,360.46,367.96,9393,0
2016-11-08,366.72,369.58,358.71,363.9,6229,0
2016-11-09,362.58,370.36,362.58,370.36,5023,0
2016-11-10,371.8,389.11,370.82,386.76,18306,0
2016-11-11,386.21,408.18,384.34,408.1,22288,0
2016-11-14,409.32,413.59,405.41,408.89,21646,0
2016-11-15,408.31,411.39,380.44,392.48,27807,0
2016-11-16,389.39,399.75,380.64,387.89,26900,0
2016-11-17,391,393.9,381.6,392.82,12925,0
2016-11-18,390.63,398.89,386.14,393.78,26335,0
2016-11-21,392.86,400,385.24,392.29,6551,0
2016-11-22,393.9,397.7,389.7,397.44,9052,0
2016-11-23,393.06,405.36,393.06,405.36,5699,0
2016-11-25,405.36,408.91,402.72,408.91,996,0
2016-11-28,404.66,413.12,404.66,410.29,6068,0
2016-11-29,409.25,411.92,405.91,408.5,3741,0
2016-11-30,409.63,417.58,408.45,410.9,18569,0
2016-12-01,409.97,413.11,392.94,396.39,9225,0
2016-12-02,397.72,403.49,395.29,400.63,13327,0
2016-12-05,401.59,408.05,399.67,405.37,7490,0
2016-12-06,405.03,417.92,405.03,417.92,11560,0
2016-12-07,417.39,420.52,414.95,419.03,6304,0
2016-12-08,419.84,425.85,419.84,422.72,7049,0
2016-12-09,423.68,423.78,421.76,423.68,7680,0
2016-12-12,420.9,426.08,420.9,424.94,4686,0
2016-12-13,427.52,434.23,422.72,425.07,10133,0
2016-12-14,422.72,423.68,418.47,420.5,6453,0
2016-12-15,420.1,423.68,413.62,415.81,10592,0
2016-12-16,418.32,419.82,406.19,415.49,27619,0
2016-12-19,415.6,416.52,410.71,416.52,4592,0
2016-12-20,413.44,418.93,413.44,417.43,4306,0
2016-12-21,419.49,423.37,415.04,415.04,5523,0
2016-12-22,415.94,415.94,404.61,411.13,7340,0
2016-12-23,411.95,411.95,411.95,411.95,1548,0
2016-12-27,410.51,415.06,410.51,415.06,3480,0
2016-12-28,412.92,416.72,397.31,404.11,16720,0
2016-12-29,403.99,408.31,402.98,408.24,6698,0
2016-12-30,407.72,411.27,407.72,410.11,8179,0
2017-01-03,408.29,410.4,398.7,405.08,16359,0
2017-01-04,406.38,423.27,406.24,421.56,11135,0
2017-01-05,422.51,422.51,411.58,419.7,11011,0
2017-01-06,420.8,420.8,415.24,418.61,19470,0
2017-01-09,415.06,416.47,411.18,415.88,10389,0
2017-01-10,414.08,414.52,409.24,412.02,11383,0
2017-01-11,411.96,417.91,411.23,417.91,5196,0
2017-01-12,416.96,416.96,410.14,410.81,5886,0
2017-01-13,415.16,420.23,412.66,420.23,7065,0
2017-01-17,422.72,423.69,420.81,420.81,5619,0
2017-01-18,421.26,421.5,419.6,421.5,2829,0
2017-01-19,421.4,421.4,418.88,418.88,2677,0
2017-01-20,418.82,422.57,418.82,419.67,2833,0
2017-01-23,423.66,423.68,418.6,421.34,3219,0
2017-01-24,422.71,423.68,422.03,423.48,7391,0
2017-01-25,423.38,423.68,423.24,423.62,5329,0
2017-01-26,423.78,423.78,416.84,416.84,3136,0
2017-01-27,415.86,415.86,413.63,413.63,1466,0
2017-01-30,416.8,416.8,409.49,409.72,1828,0
2017-01-31,408.98,410.26,405.95,410.16,5015,0
2017-02-01,410.17,410.86,400.65,400.65,2252,0
2017-02-02,404,409.48,404,407.42,4563,0
2017-02-03,412.3,413.25,408.52,411.69,6330,0
2017-02-06,411.33,411.33,403.56,406.37,14942,0
2017-02-07,408.41,408.41,399.67,404.13,9229,0
2017-02-08,401.51,401.51,399.09,399.09,1476,0
2017-02-09,396,397.64,392.38,397.64,4092,0
2017-02-10,405.58,405.58,405.58,405.58,858,0
2017-02-13,402.36,405.5,396.76,405.48,10505,0
2017-02-14,403.56,407.22,400.86,407.22,12156,0
2017-02-15,405.62,411.6,402.02,411.6,5798,0
2017-02-16,412.29,425.67,412.29,422.78,14946,0
2017-02-17,426.63,426.63,422.23,423.65,8417,0
2017-02-21,425.18,427.24,422.64,426.78,12308,0
2017-02-22,426.66,428.32,426.66,427.81,4106,0
2017-02-23,427.8,427.8,424.33,426.2,3793,0
2017-02-24,421.99,425.28,421.99,425.28,2720,0
2017-02-27,422.44,426.08,422.44,426.08,5661,0
2017-02-28,422.19,424.33,421.99,424.08,9251,0
2017-03-01,422.41,427.48,422.41,426.24,3168,0
2017-03-02,423.94,426.29,418.12,418.12,10073,0
2017-03-03,418.78,418.83,411.52,417,5099,0
2017-03-06,413.41,413.41,410.8,410.8,1639,0
2017-03-07,416.14,416.14,408.41,412,4428,0
2017-03-08,411.35,413.26,398.74,405.09,13748,0
2017-03-09,404.53,404.57,398.34,402.29,9137,0
2017-03-10,401.72,403.99,395.31,395.33,6374,0
2017-03-13,394.63,395.88,393.85,395.85,10657,0
2017-03-14,395.52,402.5,395.52,399.11,2247,0
2017-03-15,401.62,411.19,401.62,409.23,12034,0
2017-03-16,410.47,418.82,409.46,418.82,5745,0
2017-03-17,419.81,419.81,413.24,414.71,6336,0
2017-03-20,414.74,414.75,411.03,411.37,2522,0
2017-03-21,410.53,414.72,407.06,413.96,6420,0
2017-03-22,413.16,416.18,406.76,410.89,9795,0
2017-03-23,413.1,413.93,407.55,408.27,6586,0
2017-03-24,408.27,409.38,406.44,407.57,8681,0
2017-03-27,406.6,413.41,405.01,413.41,5749,0
2017-03-28,412.52,414.65,410.74,410.75,9095,0
2017-03-29,413.72,413.72,409.89,412.31,6034,0
2017-03-30,412.41,415.74,412.23,415.74,4173,0
2017-03-31,416.49,419.8,415.62,418.94,8098,0
2017-04-03,417.13,419.06,415.45,419.06,7750,0
2017-04-04,421.12,421.99,418.03,421.43,9867,0
2017-04-05,421.99,421.99,415.5,416.38,6799,0
2017-04-06,418.54,418.54,413.49,414.94,9123,0
2017-04-07,414.97,421.98,414.97,419.32,6348,0
2017-04-10,419.55,421.98,416.72,420.82,7005,0
2017-04-11,419.75,426.84,419.09,423.17,11515,0
2017-04-12,423.21,424.99,423.16,424.97,2098,0
2017-04-13,425.59,425.59,416.67,421.59,4364,0
2017-04-17,426.43,426.43,421.02,423.93,8798,0
2017-04-18,422.4,424.9,421.49,424.88,7118,0
2017-04-19,425.59,427.01,424.59,425.81,3770,0
2017-04-20,424.88,426.7,424.76,425.72,6154,0
2017-04-21,427.31,427.31,422.43,422.43,6062,0
2017-04-24,423.93,424.31,414.68,417.21,6225,0
2017-04-25,420.07,426.63,419.23,425.37,7050,0
2017-04-26,423.54,426.69,423.51,424.89,9663,0
2017-04-27,422.97,425.71,422.72,422.72,3368,0
2017-04-28,422.96,423.31,420.16,421.8,6766,0
2017-05-01,419.31,421.7,407.57,419.44,11223,0
2017-05-02,423.77,423.77,412.1,417.8,10853,0
2017-05-03,418.88,418.88,411.5,414.89,8185,0
2017-05-04,418.67,418.67,402.78,406.87,6119,0
2017-05-05,406.72,406.72,399.43,403.02,9145,0
2017-05-08,401.32,403.8,398.86,403.8,6022,0
2017-05-09,400.99,404.82,400.97,404.82,4992,0
2017-05-10,402.36,421.74,402.36,417.5,10230,0
2017-05-11,420.46,420.46,408.41,409.42,9671,0
2017-05-12,406.97,413.19,403.04,405.64,9024,0
2017-05-15,406.23,409.35,405.57,406.3,6145,0
2017-05-16,409,409.34,404.39,406.01,12298,0
2017-05-17,403.14,406.31,402.26,402.38,7587,0
2017-05-18,402.43,405.59,401.71,403.03,6451,0
2017-05-19,402.29,405.91,401.89,404.8,7885,0
2017-05-22,405.2,405.4,401.05,401.84,6724,0
2017-05-23,402.02,403.69,398.76,401.49,5106,0
2017-05-24,401.73,401.73,399.96,401.64,5386,0
2017-05-25,402.25,402.7,401.33,401.74,2154,0
2017-05-26,400.94,411.71,400.94,407.57,12135,0
2017-05-30,402.7,406.72,402.07,403.14,6591,0
2017-05-31,403.78,404.71,398.31,403.82,6793,0
2017-06-01,404.79,406.38,402.56,406.38,8434,0
2017-06-02,405.92,418.76,405.92,417.74,12388,0
2017-06-05,418.47,418.47,411.71,414.37,9555,0
2017-06-06,413.1,414.47,409.17,409.17,8497,0
2017-06-07,410.77,414.22,409.96,411.17,5343,0
2017-06-08,411.52,412.7,408.31,409.56,9049,0
2017-06-09,412.01,420.25,412.01,420.25,6449,0
2017-06-12,419.46,428.52,419.46,427,8990,0
2017-06-13,427.37,427.37,423.62,425.76,6263,0
2017-06-14,424.8,424.8,418.57,419.83,9680,0
2017-06-15,416.13,421.6,415.22,421.6,10305,0
2017-06-16,415.44,423.13,415.39,422.5,15910,0
2017-06-19,422.28,424.85,417.91,422.33,15043,0
2017-06-20,420.34,422.01,416.51,418.09,15032,0
2017-06-21,420.02,420.02,411.48,412.39,9374,0
2017-06-22,411.48,412.05,405.81,411.78,19812,0
2017-06-23,414.17,419.37,412.2,415.75,12795,0
2017-06-26,415.75,419.82,414.05,417.73,10097,0
2017-06-27,417.2,417.2,413.33,413.47,4147,0
2017-06-28,411.05,415.84,411.05,413.97,6194,0
2017-06-29,415.05,415.05,411.83,412.28,3363,0
2017-06-30,415.44,422.06,409.3,412.95,30390,0
2017-07-03,414.44,416.06,407.98,415.02,15053,0
2017-07-05,413.48,414.87,409.57,411.57,8671,0
2017-07-06,409.5,409.5,405,405.43,6431,0
2017-07-07,406.56,413.29,406.56,413.26,10000,0
2017-07-10,412.01,412.5,410.06,410.06,4065,0
2017-07-11,410.64,414.66,408.6,411.42,5396,0
2017-07-12,414.69,414.94,411.68,414.82,4695,0
2017-07-13,414.97,414.97,410.35,410.82,2845,0
2017-07-14,411.67,415.18,410.82,415.18,5522,0
2017-07-17,416.2,421.63,413.67,421.6,9853,0
2017-07-18,420.9,423.88,420.58,423.88,3378,0
2017-07-19,422.01,422.66,414.48,421.81,4351,0
2017-07-20,423.17,423.17,422.54,422.54,1613,0
2017-07-21,425.08,427.1,423.45,425.8,6438,0
2017-07-24,424.43,425.56,422.05,423.27,8419,0
2017-07-25,423.67,425.84,423.51,424.7,3622,0
2017-07-26,423.21,426.47,423.21,425.91,2747,0
2017-07-27,422.54,426.22,422.54,425.82,3979,0
2017-07-28,425.82,427.2,423.51,424.31,3919,0
2017-07-31,426.03,426.98,424.33,426.21,2664,0
2017-08-01,427.17,427.17,421.67,421.71,4411,0
2017-08-02,421.71,421.71,418.39,418.89,6953,0
2017-08-03,416.89,417.76,414.71,416.85,3537,0
2017-08-04,416.67,419.05,414.1,414.1,3521,0
2017-08-07,410.94,418.09,410.85,418.09,6669,0
2017-08-08,417.63,418.77,417.63,418.77,4108,0
2017-08-09,414.96,415.8,413.67,413.67,4298,0
2017-08-10,413.02,414.66,410.37,410.75,4864,0
2017-08-11,409.72,409.72,406.34,406.37,4292,0
2017-08-14,408.85,413.21,408.74,410.83,8756,0
2017-08-15,413.34,413.34,405.86,406.92,7517,0
2017-08-16,413.08,413.08,408.32,408.32,6089,0
2017-08-17,407.49,411.03,404.89,407.37,7469,0
2017-08-18,406.09,407.59,405.32,405.32,4992,0
2017-08-21,404.4,409.14,404.4,405.23,2896,0
2017-08-22,406.34,407.69,406.34,407.64,2135,0
2017-08-23,411.2,415.95,406.75,413.58,8366,0
2017-08-24,413.71,419.61,405.79,405.91,10553,0
2017-08-25,406.96,410.65,406.94,409.13,6109,0
2017-08-28,413.28,413.28,407.78,408.75,8640,0
2017-08-29,409.26,410.71,407.05,408.94,5226,0
2017-08-30,409.37,412.94,407.69,408.84,11712,0
2017-08-31,409.23,416.64,409.23,414.36,13133,0
2017-09-01,414.29,417.78,413.13,413.39,6571,0
2017-09-05,412.85,416.65,412.85,414.48,4722,0
2017-09-06,420.61,422.09,417.53,417.99,8219,0
2017-09-07,418.11,420.57,418.11,418.25,3497,0
2017-09-08,418.71,419.27,417.69,418.13,3201,0
2017-09-11,417.74,424.56,417.74,423.47,3899,0
2017-09-12,422.48,426.53,422.24,422.24,11713,0
2017-09-13,420.5,424.21,418.24,418.24,7104,0
2017-09-14,418.62,423.01,418.62,422.3,5689,0
2017-09-15,422.7,427.58,421.38,421.38,20121,0
2017-09-18,424.02,424.02,421.59,421.92,4444,0
2017-09-19,422.1,423.38,416.39,416.74,8326,0
2017-09-20,416.31,419.1,415.86,418.09,5200,0
2017-09-21,417.44,418.19,412.02,412.88,10265,0
2017-09-22,412.84,417.43,412.84,416.71,4152,0
2017-09-25,419.86,421.09,415.05,419.49,8137,0
2017-09-26,418.16,422.41,418.16,422.41,2704,0
2017-09-27,423.88,427.84,420.8,421.87,10352,0
2017-09-28,423.17,427.29,421.65,424.02,5763,0
2017-09-29,424.07,424.07,417.6,419.7,5952,0
2017-10-02,420.45,421.59,419.61,421.19,7114,0
2017-10-03,421.46,426.54,421.46,426.37,5635,0
2017-10-04,426.07,426.07,425.3,426.04,3071,0
2017-10-05,426.05,427.32,423.63,425.45,6009,0
2017-10-06,425.81,425.81,424.7,424.7,2316,0
2017-10-09,424.55,424.55,423.47,423.59,2005,0
2017-10-10,425.86,425.86,423.13,425.85,6118,0
2017-10-11,425.35,426.05,425.29,425.35,5618,0
2017-10-12,425.21,426.36,425.06,425.55,7574,0
2017-10-13,425.55,426.02,423.59,424.4,9666,0
2017-10-16,424.56,426.64,424.56,425.55,4215,0
2017-10-17,425.23,425.95,425.23,425.54,4296,0
2017-10-18,426.05,426.05,423.31,423.31,4358,0
2017-10-19,425.55,427.11,419.79,421.19,4751,0
2017-10-20,420.29,420.29,416.56,417.78,5014,0
2017-10-23,415.86,415.86,412.94,415.05,11068,0
2017-10-24,414.68,414.68,412.85,412.85,3456,0
2017-10-25,412.31,413.99,410.52,413.18,6924,0
2017-10-26,410.9,410.9,410.07,410.07,2068,0
2017-10-27,410.43,414.11,410.43,412.95,4603,0
2017-10-30,410.67,411.45,409.51,409.51,2546,0
2017-10-31,432.28,432.28,402.79,406.75,10575,0
2017-11-01,406.83,411.07,402.91,404.35,10245,0
2017-11-02,405.06,409.93,403.81,406.44,4556,0
2017-11-03,407.48,407.862,405.15,405.7,4227,0
2017-11-06,405.08,406.6,405.08,405.08,5651,0
2017-11-07,404.73,410.46,404.01,404.95,10175,0
2017-11-08,404.28,408.79,404.28,405.29,33987,0
2017-11-09,404.51,405.84,404,404.81,4065,0
2017-11-10,404.03,407.22,404.03,404.97,4258,0
