Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.619,43.147,42.407,43.147,5050,0
2005-02-28,43.675,43.675,42.496,43.165,1507,0
2005-03-01,45.287,46.86,45.287,45.296,17977,0
2005-03-02,45.339,45.339,45.33,45.339,844,0
2005-03-03,45.287,45.287,44.544,44.544,360,0
2005-03-04,42.854,44.034,42.092,42.818,7150,0
2005-03-07,41.484,42.818,40.624,41.842,3852,0
2005-03-08,41.475,41.475,41.054,41.458,1003,0
2005-03-09,41.1,43.077,41.009,42.308,2125,0
2005-03-10,42.809,42.809,41.405,41.458,1116,0
2005-03-11,41.054,41.252,40.769,40.769,2683,0
2005-03-14,40.832,41.458,40.554,40.643,1004,0
2005-03-15,41.261,41.261,40.634,40.634,824,0
2005-03-16,41.225,41.466,41.136,41.466,2970,0
2005-03-18,41.475,41.475,41.475,41.475,220,0
2005-03-21,41.896,41.896,41.896,41.896,220,0
2005-03-22,40.251,41.388,40.251,41.388,1680,0
2005-03-23,41.261,41.261,41.261,41.261,2468,0
2005-03-24,40.94,41.261,40.94,41.261,288,0
2005-03-28,41.896,41.896,40.205,40.205,1876,0
2005-03-29,42.102,42.102,41.315,41.466,1623,0
2005-03-31,40.94,42.226,40.94,41.172,609,0
2005-04-01,41.806,42.217,40.815,42.18,1658,0
2005-04-04,42.226,44.427,42.226,44.016,3728,0
2005-04-05,44.427,44.427,43.827,43.827,448,0
2005-04-06,43.596,43.596,43.264,43.264,2397,0
2005-04-07,44.159,44.159,44.159,44.159,220,0
2005-04-08,44.106,44.106,44.106,44.106,220,0
2005-04-11,44.106,44.106,44.106,44.106,220,0
2005-04-12,44.106,44.427,42.208,44.427,1689,0
2005-04-13,42.505,43.827,42.505,43.801,2239,0
2005-04-14,43.202,43.694,43.112,43.112,2127,0
2005-04-15,42.629,42.987,41.689,41.689,3469,0
2005-04-18,41.072,41.565,39.785,41.36,1793,0
2005-04-21,41.475,41.475,41.145,41.145,342,0
2005-04-25,42.119,42.119,40.438,40.438,342,0
2005-04-26,40.42,40.806,40.42,40.806,448,0
2005-04-27,40.223,40.223,40.223,40.223,581,0
2005-04-28,40.223,40.624,40.223,40.624,253,0
2005-04-29,40.223,40.223,40.223,40.223,220,0
2005-05-02,42.514,46.798,41.716,46.074,15704,0
2005-05-03,45.287,46.074,45.287,45.511,1804,0
2005-05-04,45.393,45.608,45.314,45.314,580,0
2005-05-05,45.511,45.787,45.501,45.581,896,0
2005-05-06,45.992,45.992,45.501,45.626,1512,0
2005-05-09,45.608,45.706,45.608,45.617,1803,0
2005-05-10,45.501,45.706,45.501,45.706,1234,0
2005-05-11,45.706,46.216,45.706,45.875,4864,0
2005-05-12,46.387,46.387,46.387,46.387,336,0
2005-05-13,53.076,53.076,45.339,49.426,5032,0
2005-05-16,49.007,49.007,46.977,47.192,8032,0
2005-05-17,48.12,48.865,47.46,48.828,3936,0
2005-05-18,49.044,50.618,48.891,50.364,11316,0
2005-05-19,50.304,51.576,50.304,51.001,3469,0
2005-05-20,50.242,50.519,50.199,50.199,732,0
2005-05-23,51.11,51.995,50.784,51.995,1742,0
2005-05-24,52.039,55.957,52.03,54.213,6449,0
2005-05-25,55.742,55.803,54.821,55.511,1265,0
2005-05-26,55.009,55.027,53.327,54.642,2256,0
2005-05-31,56.574,56.574,55.269,55.314,2975,0
2005-06-01,55.875,55.921,55.708,55.708,2877,0
2005-06-02,56.503,56.503,56.503,56.503,576,0
2005-06-03,57.039,58.166,56.978,57.843,3595,0
2005-06-06,59.257,59.257,56.19,57.988,9105,0
2005-06-07,58.407,59.248,57.988,59.169,4448,0
2005-06-08,59.257,59.257,58.416,59.248,2769,0
2005-06-09,57.988,60.725,57.988,59.56,8470,0
2005-06-10,59.535,59.588,59.328,59.328,553,0
2005-06-13,63.488,63.488,61.511,63.024,7064,0
2005-06-14,64.213,64.33,61.325,61.922,6565,0
2005-06-15,62.853,62.853,58.614,59.794,7247,0
2005-06-16,58.148,59.328,57.557,57.557,3737,0
2005-06-17,58.935,58.935,57.557,57.557,2764,0
2005-06-20,57.988,58.461,57.629,58.461,1229,0
2005-06-21,59.257,59.669,59.257,59.669,448,0
2005-06-22,59.723,61.511,59.723,60.946,4904,0
2005-06-23,60.946,62.63,60.946,62.46,2033,0
2005-06-24,62.648,62.648,59.973,61.369,5110,0
2005-06-27,62.639,62.639,61.369,61.672,3239,0
2005-06-28,62.63,62.63,62.003,62.316,895,0
2005-06-29,63.488,63.488,62.496,62.496,4151,0
2005-06-30,63.488,63.488,62.522,63.103,2994,0
2005-07-01,63.149,63.149,61.334,61.334,1119,0
2005-07-05,61.789,63.488,61.789,63.488,2274,0
2005-07-06,63.488,65.026,63.488,63.614,6795,0
2005-07-07,65.179,65.179,62.951,62.951,1777,0
2005-07-08,63.588,63.588,62.71,62.755,3096,0
2005-07-11,64.33,64.33,63.061,63.14,8013,0
2005-07-12,62.951,63.694,62.951,63.694,1024,0
2005-07-13,63.649,65.179,63.649,65.179,11564,0
2005-07-14,65.179,66.601,64.759,66.536,8408,0
2005-07-15,66.245,66.692,65.902,65.902,2886,0
2005-07-18,65.983,66.994,65.894,66.994,4741,0
2005-07-19,67.692,67.709,67.04,67.709,1217,0
2005-07-20,67.718,70.259,67.718,67.915,12274,0
2005-07-21,68.138,68.944,67.718,68.086,7759,0
2005-07-22,68.9,68.99,66.619,66.833,2619,0
2005-07-25,66.887,68.56,66.887,67.718,2358,0
2005-07-26,68.227,68.354,67.718,67.745,1856,0
2005-07-27,68.138,68.56,67.762,68.56,3577,0
2005-07-28,68.569,69.571,68.327,68.801,5511,0
2005-07-29,67.542,68.543,67.074,67.559,4210,0
2005-08-01,68.112,68.112,59.687,60.098,31150,0
2005-08-02,60.946,60.946,55.277,55.446,23207,0
2005-08-03,55.242,57.915,55.242,57.791,10709,0
2005-08-04,58.265,59.025,58.265,58.416,6005,0
2005-08-05,58.461,58.524,58.435,58.524,1281,0
2005-08-08,58.229,58.229,56.056,57.486,2709,0
2005-08-09,57.988,57.988,57.594,57.979,731,0
2005-08-10,58.103,58.103,57.316,57.566,1737,0
2005-08-11,57.2,57.2,55.866,56.19,2729,0
2005-08-12,55.848,56.96,55.848,56.96,5207,0
2005-08-15,57.942,57.942,56.637,56.637,5330,0
2005-08-16,56.637,56.637,56.637,56.637,786,0
2005-08-17,56.637,56.96,56.637,56.96,448,0
2005-08-18,56.969,57.21,56.287,57.174,2479,0
2005-08-19,56.718,56.815,56.1,56.815,1915,0
2005-08-22,56.824,57.361,56.449,56.557,881,0
2005-08-23,57.289,57.289,57.004,57.004,220,0
2005-08-24,56.646,57.219,56.646,57.219,4415,0
2005-08-25,57.969,58.006,57.048,57.048,829,0
2005-08-26,57.728,57.728,56.727,57.219,669,0
2005-08-29,57.074,57.074,57.065,57.065,342,0
2005-08-30,56.842,57.004,56.842,56.842,2532,0
2005-08-31,56.314,56.314,53.202,55.474,9274,0
2005-09-01,57.129,57.129,55.857,55.875,669,0
2005-09-06,55.866,56.778,55.866,56.778,694,0
2005-09-07,56.287,56.287,56.287,56.287,831,0
2005-09-08,56.718,57.057,56.718,57.057,490,0
2005-09-09,56.038,56.708,56.038,56.708,669,0
2005-09-12,55.812,55.866,55.812,55.866,292,0
2005-09-13,55.018,55.018,55.018,55.018,220,0
2005-09-14,54.875,54.875,53.489,54.454,2821,0
2005-09-15,54.24,54.99,54.213,54.99,1805,0
2005-09-16,54.706,55.233,54.706,55.233,553,0
2005-09-19,53.891,54.765,53.891,54.765,963,0
2005-09-20,54.689,54.689,54.616,54.616,484,0
2005-09-21,55.018,55.018,54.633,54.633,555,0
2005-09-22,54.749,55.644,54.749,55.644,669,0
2005-09-23,55.848,55.848,55.018,55.027,446,0
2005-09-26,55.574,55.778,55.446,55.446,845,0
2005-09-27,55.446,55.446,55.446,55.446,192,0
2005-09-28,55.465,55.465,55.437,55.437,1770,0
2005-09-29,55.018,55.082,55.018,55.082,2216,0
2005-09-30,55.018,55.018,55.018,55.018,1005,0
2005-10-03,55.018,55.187,55.018,55.134,3897,0
2005-10-04,55.866,56.26,55.866,56.26,723,0
2005-10-05,56.26,56.26,55.822,55.822,220,0
2005-10-06,55.866,55.866,55.018,55.018,1599,0
2005-10-07,55.305,55.652,55.036,55.036,662,0
2005-10-10,55.582,55.582,55.582,55.582,105,0
2005-10-11,55.446,55.446,54.329,54.355,32262,0
2005-10-12,53.793,54.597,53.746,54.49,3077,0
2005-10-13,54.953,55.018,54.481,54.481,2576,0
2005-10-14,53.746,53.765,53.632,53.765,2827,0
2005-10-17,53.254,53.793,52.943,52.953,5479,0
2005-10-18,53.327,53.327,53.22,53.327,2640,0
2005-10-19,53.327,53.327,53.327,53.327,553,0
2005-10-20,53.093,53.174,53.093,53.093,500,0
2005-10-21,53.102,53.102,52.469,53.102,4092,0
2005-10-24,52.907,53.746,52.907,53.746,2083,0
2005-10-26,53.076,53.093,52.917,52.926,1057,0
2005-10-27,52.907,53.336,52.907,53.246,955,0
2005-10-28,53.327,54.105,52.907,52.907,8048,0
2005-10-31,52.567,53.327,51.656,51.656,4890,0
2005-11-01,51.637,52.129,51.637,52.013,2301,0
2005-11-02,52.871,52.871,52.871,52.871,553,0
2005-11-03,53.299,53.327,52.058,52.478,11866,0
2005-11-04,52.478,52.478,52.478,52.478,220,0
2005-11-07,53.281,54.177,53.281,54.123,1926,0
2005-11-08,52.506,54.168,52.506,53.401,1268,0
2005-11-09,54.168,55.857,53.364,53.364,786,0
2005-11-10,55.009,55.091,55.009,55.091,448,0
2005-11-11,55.822,56.199,55.372,56.199,577,0
2005-11-14,56.155,56.155,56.146,56.146,220,0
2005-11-15,56.511,56.511,56.511,56.511,105,0
2005-11-16,56.199,56.511,56.199,56.332,597,0
2005-11-18,56.396,56.396,56.396,56.396,105,0
2005-11-21,56.672,56.815,56.672,56.718,727,0
2005-11-22,55.912,55.912,55.866,55.866,495,0
2005-11-23,55.875,55.875,55.875,55.875,1231,0
2005-11-28,56.924,56.924,55.893,56.128,916,0
2005-11-29,55.902,55.902,55.902,55.902,685,0
2005-11-30,55.652,55.788,55.455,55.455,1347,0
2005-12-01,55.652,57.756,55.652,57.756,2234,0
2005-12-02,56.718,56.718,55.698,55.698,1182,0
2005-12-06,56.539,56.591,55.975,56.172,715,0
2005-12-07,56.332,56.332,56.332,56.332,553,0
2005-12-08,55.948,55.948,55.948,55.948,22303,0
2005-12-09,56.287,56.287,56.119,56.119,677,0
2005-12-12,56.457,56.457,56.457,56.457,11178,0
2005-12-13,56.457,56.457,55.626,55.921,12243,0
2005-12-14,56.914,56.914,55.957,55.957,763,0
2005-12-15,56.083,56.413,55.884,56.413,7252,0
2005-12-20,55.884,56.503,55.866,56.332,6820,0
2005-12-21,56.091,56.744,56.091,56.503,4362,0
2005-12-22,56.119,56.377,56.119,56.287,2850,0
2005-12-23,56.119,56.278,55.866,56.278,797,0
2005-12-27,56.287,56.295,55.866,56.287,4640,0
2005-12-28,56.287,56.287,55.893,55.893,448,0
2005-12-29,55.109,55.948,55.109,55.948,2465,0
2005-12-30,55.884,58.775,55.884,58.775,1347,0
2006-01-03,58.757,58.766,57.603,57.603,2135,0
2006-01-04,56.539,56.539,56.119,56.119,220,0
2006-01-05,56.083,56.163,56.083,56.163,8163,0
2006-01-06,56.083,56.278,56.083,56.278,895,0
2006-01-09,56.287,56.7,56.287,56.591,788,0
2006-01-10,56.718,56.718,56.557,56.718,1537,0
2006-01-11,57.279,57.979,57.279,57.979,1003,0
2006-01-12,57.969,58.694,57.737,58.694,950,0
2006-01-13,58.247,58.247,58.247,58.247,105,0
2006-01-17,58.265,58.283,56.933,57.244,3730,0
2006-01-19,57.557,57.575,56.914,56.914,1897,0
2006-01-20,56.234,58.309,55.537,58.309,3045,0
2006-01-23,58.694,60.261,58.48,60.261,3410,0
2006-01-24,58.175,59.257,58.175,59.257,4948,0
2006-01-25,58.578,58.578,58.416,58.416,220,0
2006-01-27,57.8,58.792,57.8,58.792,436,0
2006-01-30,57.826,57.826,57.826,57.826,220,0
2006-01-31,58.025,58.193,58.025,58.193,731,0
2006-02-01,57.566,57.566,57.2,57.254,553,0
2006-02-02,58.407,60.098,57.361,59.472,6233,0
2006-02-03,59.821,59.821,58.908,59.186,609,0
2006-02-06,59.257,59.257,59.213,59.213,500,0
2006-02-07,59.105,59.105,59.105,59.105,1116,0
2006-02-08,59.044,60.716,59.044,60.716,5918,0
2006-02-09,60.946,60.946,59.615,60.561,669,0
2006-02-13,61.868,61.868,61.511,61.511,220,0
2006-02-14,61.859,61.868,58.489,58.489,2111,0
2006-02-15,58.435,61.877,58.435,61.877,1680,0
2006-02-16,60.877,60.946,59.42,60.823,4497,0
2006-02-22,60.946,62.541,60.946,61.369,1452,0
2006-02-23,61.209,61.209,61.163,61.163,5502,0
2006-02-24,61.369,61.369,61.369,61.369,1000,0
2006-02-27,62.139,62.639,62.057,62.057,1236,0
2006-02-28,62.218,63.13,62.218,63.13,220,0
2006-03-01,63.48,64.186,63.48,64.186,1137,0
2006-03-02,64.67,64.67,64.67,64.67,220,0
2006-03-03,64.759,64.963,64.759,64.963,220,0
2006-03-06,64.963,67.718,63.524,65.091,5564,0
2006-03-07,64.616,64.972,64.616,64.75,1846,0
2006-03-08,65.152,65.179,62.702,64.588,1897,0
2006-03-09,63.597,63.597,63.597,63.597,2793,0
2006-03-10,64.205,64.205,63.56,63.56,249,0
2006-03-13,64.312,64.321,63.488,63.488,674,0
2006-03-14,63.488,64.409,63.488,64.33,2804,0
2006-03-15,63.506,64.205,63.506,64.106,895,0
2006-03-17,65.224,65.233,65.224,65.233,220,0
2006-03-20,65.035,65.035,65.035,65.035,105,0
2006-03-21,64.918,64.963,64.918,64.963,373,0
2006-03-22,64.972,65.832,64.972,65.179,2575,0
2006-03-23,65.781,65.781,65.781,65.781,105,0
2006-03-24,66.027,66.027,64.616,64.616,1400,0
2006-03-27,65.634,65.858,64.882,64.882,2273,0
2006-03-28,64.972,64.972,64.972,64.972,105,0
2006-03-29,65.974,66.108,65.974,66.063,1921,0
2006-03-30,66.448,66.448,66.439,66.439,259,0
2006-03-31,66.448,66.905,66.448,66.86,585,0
2006-04-03,66.824,67.505,66.51,66.868,1524,0
2006-04-04,64.963,66.868,64.963,66.868,1344,0
2006-04-06,68.094,69.409,67.361,67.989,873,0
2006-04-10,66.949,67.227,66.923,67.227,847,0
2006-04-11,64.981,67.97,64.981,66.896,1711,0
2006-04-12,68.533,68.533,68.533,68.533,105,0
2006-04-13,67.432,67.432,66.985,67.031,895,0
2006-04-17,67.181,67.181,67.021,67.021,674,0
2006-04-18,68.487,68.487,66.868,67.718,636,0
2006-04-19,67.709,68.183,66.868,66.868,1421,0
2006-04-20,67.254,67.254,67.254,67.254,105,0
2006-04-21,67.174,68.354,66.674,68.354,1679,0
2006-04-24,68.354,68.354,66.154,67.254,583,0
2006-04-25,66.878,66.878,66.878,66.878,105,0
2006-04-26,67.298,67.542,67.298,67.542,453,0
2006-04-28,67.664,67.673,66.761,66.761,684,0
2006-05-02,66.994,66.994,66.915,66.923,342,0
2006-05-03,66.994,67.021,66.994,67.021,1003,0
2006-05-04,66.448,67.298,66.448,67.298,824,0
2006-05-05,67.093,67.093,67.093,67.093,105,0
2006-05-08,66.271,66.271,66.036,66.036,220,0
2006-05-09,65.51,65.51,61.369,63.488,21427,0
2006-05-10,63.488,63.488,61.144,62.423,11516,0
2006-05-12,62.451,62.451,62.451,62.451,105,0
2006-05-15,60.106,62.639,60.106,62.639,1644,0
2006-05-16,62.568,62.568,62.558,62.568,3130,0
2006-05-17,60.671,62.639,60.671,62.639,342,0
2006-05-18,62.639,62.639,62.639,62.639,1398,0
2006-05-22,62.639,62.639,62.622,62.622,448,0
2006-05-24,62.853,62.853,62.853,62.853,220,0
2006-05-25,62.639,62.639,62.03,62.03,553,0
2006-05-26,60.869,61.127,60.869,61.127,1792,0
2006-05-30,60.904,60.904,60.904,60.904,1343,0
2006-05-31,59.947,60.946,59.947,60.946,1345,0
2006-06-05,60.946,60.946,60.946,60.946,105,0
2006-06-06,60.946,60.964,60.938,60.964,1343,0
2006-06-07,60.526,60.771,60.526,60.771,342,0
2006-06-08,60.762,60.946,60.098,60.946,786,0
2006-06-12,58.766,59.087,58.541,59.087,2820,0
2006-06-13,57.728,57.764,56.268,57.764,2765,0
2006-06-14,56.851,56.851,56.61,56.718,2817,0
2006-06-15,55.671,56.718,55.671,56.718,1453,0
2006-06-16,56.128,56.601,56.128,56.567,342,0
2006-06-20,54.177,54.847,54.105,54.847,1733,0
2006-06-21,54.765,55.419,54.284,54.436,1658,0
2006-06-22,54.945,54.945,54.945,54.945,220,0
2006-06-23,54.588,54.597,54.57,54.57,1075,0
2006-06-27,55.018,55.224,55.018,55.109,805,0
2006-06-28,55.4,55.446,55.233,55.446,1552,0
2006-06-29,55.483,59.248,55.483,59.248,1117,0
2006-06-30,58.426,60.089,58.426,60.007,786,0
2006-07-03,59.42,59.429,59.257,59.257,1338,0
2006-07-06,59.669,59.956,59.169,59.885,1755,0
2006-07-07,58.157,59.257,58.157,59.257,1116,0
2006-07-10,59.99,59.99,59.956,59.956,220,0
2006-07-11,58.461,58.461,58.452,58.452,342,0
2006-07-12,60.044,60.044,59.848,59.848,330,0
2006-07-13,59.848,59.848,59.848,59.848,105,0
2006-07-19,59.839,60.518,59.839,60.518,1231,0
2006-07-20,60.57,60.946,60.518,60.841,2903,0
2006-07-24,58.837,60.832,58.435,58.435,1452,0
2006-07-25,58.828,58.828,58.622,58.622,1117,0
2006-07-26,58.452,58.452,58.076,58.076,1270,0
2006-07-31,57.147,57.147,57.022,57.022,342,0
2006-08-01,57.21,57.21,57.147,57.147,448,0
2006-08-04,57.138,60.832,57.138,60.832,220,0
2006-08-07,60.832,60.832,60.832,60.832,553,0
2006-08-08,60.946,68.463,60.946,63.488,11429,0
2006-08-09,63.488,63.488,63.488,63.488,1116,0
2006-08-10,60.518,62.469,60.518,62.218,1057,0
2006-08-11,62.746,62.808,62.568,62.789,1234,0
2006-08-14,62.808,62.808,61.789,61.789,3130,0
2006-08-15,61.789,61.789,61.789,61.789,105,0
2006-08-16,62.003,62.003,61.369,61.985,496,0
2006-08-17,60.331,61.94,60.331,61.789,1410,0
2006-08-18,60.946,61.736,60.946,61.736,912,0
2006-08-21,60.813,60.813,60.813,60.813,220,0
2006-08-22,60.813,60.813,60.813,60.813,1564,0
2006-08-23,61.027,62.218,61.027,62.2,3118,0
2006-08-24,62.183,62.183,62.183,62.183,105,0
2006-08-31,61.682,64.186,61.682,64.186,3020,0
2006-09-07,63.426,63.426,62.245,62.254,1316,0
2006-09-08,62.387,62.387,62.387,62.387,616,0
2006-09-12,63.48,63.488,63.48,63.48,1116,0
2006-09-20,64.33,64.33,64.33,64.33,105,0
2006-09-21,63.103,63.103,61.36,62.21,1599,0
2006-09-22,65.781,65.781,65.598,65.598,1441,0
2006-09-25,65.314,66.027,65.188,65.188,1714,0
2006-10-02,65.306,67.46,65.306,67.084,4602,0
2006-10-03,66.527,66.527,66.254,66.262,704,0
2006-10-04,66.664,66.664,65.179,66.081,5393,0
2006-10-05,66.448,66.448,66.448,66.448,891,0
2006-10-06,66.448,66.448,65.51,65.51,331,0
2006-10-09,66.51,66.701,66.09,66.701,1440,0
2006-10-10,65.206,66.081,65.206,66.081,342,0
2006-10-11,66.431,66.448,66.396,66.448,796,0
2006-10-12,64.687,64.687,64.687,64.687,158,0
2006-10-13,63.588,66.485,63.588,66.485,342,0
2006-10-16,63.766,67.298,63.766,67.298,951,0
2006-10-18,67.298,67.307,67.165,67.307,551,0
2006-10-19,67.084,67.084,64.759,64.759,669,0
2006-10-23,64.213,65.188,64.16,65.188,786,0
2006-10-24,66.351,66.351,64.75,64.75,788,0
2006-10-25,64.124,64.124,63.649,63.908,786,0
2006-10-26,63.908,63.908,63.908,63.908,105,0
2006-10-27,64.124,64.124,64.124,64.124,220,0
2006-10-30,64.124,64.124,63.597,63.908,4120,0
2006-10-31,64.124,64.124,63.597,63.597,1343,0
2006-11-01,66.28,66.797,65.233,65.501,2476,0
2006-11-02,66.027,66.027,65.807,65.807,1343,0
2006-11-03,65.799,66.237,65.799,66.237,492,0
2006-11-06,66.237,66.448,65.179,65.179,1989,0
2006-11-07,66.915,68.354,66.28,66.448,3766,0
2006-11-09,65.4,65.4,64.321,64.338,2509,0
2006-11-10,64.39,64.759,64.39,64.759,707,0
2006-11-13,63.282,64.562,63.273,64.213,3722,0
2006-11-14,65.143,65.179,64.597,64.597,458,0
2006-11-15,64.901,65.753,64.901,65.753,448,0
2006-11-16,65.58,65.598,65.026,65.598,1053,0
2006-11-20,64.249,64.661,64.249,64.661,788,0
2006-11-27,64.33,64.75,64.321,64.714,1292,0
2006-11-29,65.358,66.09,65.358,66.09,342,0
2006-11-30,65.974,65.974,65.974,65.974,105,0
2006-12-01,65.965,66.009,65.965,66.009,669,0
2006-12-04,65.598,65.598,64.338,65.589,1708,0
2006-12-05,65.762,65.762,64.714,65.598,10064,0
2006-12-06,65.179,65.562,65.179,65.35,897,0
2006-12-07,65.179,65.35,65.179,65.35,2006,0
2006-12-08,66.027,66.027,65.598,65.598,2844,0
2006-12-11,65.35,65.562,65.179,65.562,12225,0
2006-12-12,65.197,65.816,65.197,65.816,786,0
2006-12-13,65.823,65.823,65.823,65.823,342,0
2006-12-14,65.098,65.16,65.098,65.16,553,0
2006-12-15,65.366,65.79,65.332,65.79,1116,0
2006-12-18,65.098,66.108,65.091,65.753,2368,0
2006-12-19,64.75,64.803,64.741,64.741,692,0
2006-12-20,64.33,64.338,64.33,64.338,342,0
2006-12-21,64.75,64.75,63.354,64.543,1350,0
2006-12-28,63.802,64.33,63.802,64.33,453,0
2006-12-29,64.266,65.816,64.266,65.807,2077,0
2007-01-03,66.915,66.915,66.237,66.287,1221,0
2007-01-04,66.296,66.412,66.237,66.386,1329,0
2007-01-05,67.271,67.692,66.719,66.719,3305,0
2007-01-08,67.692,69.497,67.673,69.4,4892,0
2007-01-09,70.321,70.427,70.259,70.427,1709,0
2007-01-10,72.03,73.98,71.978,73.452,4052,0
2007-01-11,75.598,75.598,74.079,75.259,5681,0
2007-01-12,75.195,75.34,74.4,74.703,7620,0
2007-01-16,74.912,77.029,74.865,77.029,7357,0
2007-01-17,77.863,77.863,77.002,77.863,5238,0
2007-01-18,77.02,77.872,77.02,77.02,2457,0
2007-01-19,77.817,77.872,76.903,77.629,4534,0
2007-01-22,77.691,78.301,77.452,78.301,5266,0
2007-01-23,79.131,79.339,78.72,79.14,2407,0
2007-01-24,80.008,80.008,78.901,78.927,1985,0
2007-01-25,80.296,80.296,78.891,79.294,3602,0
2007-01-26,79.516,79.516,79.516,79.516,105,0
2007-01-29,80.142,80.142,77.908,78.918,2188,0
2007-01-30,76.182,77.744,74.956,77.235,5446,0
2007-01-31,77.996,77.996,77.872,77.872,609,0
2007-02-01,77.952,78.255,77.682,78.255,3130,0
2007-02-02,77.952,77.952,77.952,77.952,220,0
2007-02-05,78.729,79.122,78.711,79.122,1071,0
2007-02-07,79.848,79.848,77.272,79.294,1231,0
2007-02-09,79.66,80.008,79.578,79.973,8516,0
2007-02-12,79.569,80.411,79.569,80.079,2167,0
2007-02-13,79.005,80.392,79.005,79.784,842,0
2007-02-14,80.402,80.402,78.72,78.748,1178,0
2007-02-15,78.506,78.684,78.506,78.684,553,0
2007-02-16,80.411,80.411,78.674,78.72,1267,0
2007-02-20,78.72,79.651,76.332,79.569,6274,0
2007-02-21,80.402,80.402,78.264,79.569,1564,0
2007-02-22,80.402,80.402,79.678,79.687,580,0
2007-02-23,79.687,79.687,79.552,79.687,737,0
2007-02-26,81.126,81.126,80.411,80.411,595,0
2007-02-27,77.029,79.606,77.029,79.597,1231,0
2007-02-28,79.893,79.893,79.893,79.893,158,0
2007-03-01,80.411,80.411,78.72,79.569,466,0
2007-03-02,78.918,79.569,78.918,79.569,220,0
2007-03-05,76.182,79.597,76.182,79.446,3384,0
2007-03-06,79.4,79.973,79.4,79.973,342,0
2007-03-07,79.991,79.991,79.982,79.991,930,0
2007-03-08,79.991,79.999,79.945,79.945,1452,0
2007-03-09,79.945,79.945,79.945,79.945,220,0
2007-03-12,76.842,79.597,76.842,79.597,831,0
2007-03-13,79.437,79.464,75.159,77.663,3353,0
2007-03-14,77.663,77.663,76.099,76.172,553,0
2007-03-15,75.912,75.912,75.625,75.625,939,0
2007-03-16,74.463,77.415,74.463,77.415,1057,0
2007-03-19,74.616,76.182,74.616,75.313,1285,0
2007-03-20,75.743,76.182,75.743,76.182,448,0
2007-03-21,76.236,76.966,76.182,76.182,395,0
2007-03-22,76.182,76.656,76.182,76.656,669,0
2007-03-26,77.002,77.076,77.002,77.076,895,0
2007-03-27,76.236,77.789,76.236,76.994,2460,0
2007-03-28,76.182,76.209,76.182,76.191,791,0
2007-03-29,76.209,77.46,76.209,77.46,249,0
2007-03-30,77.568,77.718,77.568,77.718,220,0
2007-04-02,77.244,77.505,77.029,77.039,1564,0
2007-04-03,76.448,76.771,73.084,75.991,6127,0
2007-04-04,75.76,75.76,75.76,75.76,105,0
2007-04-05,77.406,77.789,76.182,77.7,950,0
2007-04-09,77.585,77.585,76.342,76.61,511,0
2007-04-10,76.342,76.619,76.342,76.342,669,0
2007-04-11,76.368,78.319,76.368,78.319,3436,0
2007-04-12,76.771,78.255,76.771,77.487,786,0
2007-04-16,76.61,76.61,76.61,76.61,568,0
2007-04-17,78.292,78.292,77.872,77.872,451,0
2007-04-18,77.872,77.872,77.872,77.872,166,0
2007-04-19,77.708,77.872,77.708,77.872,342,0
2007-04-20,77.708,77.708,77.708,77.708,116,0
2007-04-23,76.546,78.639,76.546,76.656,669,0
2007-04-26,77.46,77.46,77.46,77.46,105,0
2007-04-27,77.46,77.46,77.46,77.46,399,0
2007-04-30,78.292,78.292,78.292,78.292,116,0
2007-05-01,78.292,78.292,77.663,77.663,2127,0
2007-05-07,77.039,77.872,77.039,77.872,344,0
2007-05-08,77.872,77.917,77.872,77.917,669,0
2007-05-09,76.656,77.443,76.656,77.443,351,0
2007-05-10,78.72,81.684,78.31,78.936,11155,0
2007-05-11,79.481,80.205,78.738,79.131,2448,0
2007-05-14,79.023,79.023,78.558,78.558,220,0
2007-05-15,79.105,79.105,79.105,79.105,105,0
2007-05-16,79.14,79.14,79.14,79.14,553,0
2007-05-21,79.14,79.569,78.374,79.14,5840,0
2007-05-22,79.14,79.606,78.72,78.72,1343,0
2007-05-23,79.05,79.05,78.338,78.347,553,0
2007-05-25,78.72,78.72,78.301,78.301,1692,0
2007-05-29,77.872,77.872,77.568,77.585,484,0
2007-05-30,77.452,77.97,77.076,77.297,1117,0
2007-05-31,77.872,77.872,77.094,77.094,786,0
2007-06-01,77.094,77.111,77.085,77.111,895,0
2007-06-04,77.039,77.433,77.039,77.433,553,0
2007-06-05,77.872,78.497,77.629,78.497,1480,0
2007-06-06,77.891,77.891,77.891,77.891,116,0
2007-06-07,77.611,77.872,77.611,77.872,394,0
2007-06-08,77.789,77.891,77.781,77.872,1004,0
2007-06-11,77.872,78.292,77.817,78.292,3913,0
2007-06-12,78.219,78.219,76.573,76.61,6934,0
2007-06-13,80.392,80.392,78.041,78.094,7079,0
2007-06-14,79.041,79.041,77.872,78.041,2363,0
2007-06-18,77.789,78.891,77.789,78.891,3297,0
2007-06-19,79.05,79.929,78.576,79.276,1003,0
2007-06-20,80.142,80.392,80.142,80.392,666,0
2007-06-21,79.086,82.094,79.086,80.411,1882,0
2007-06-22,81.693,82.935,80.402,80.429,7218,0
2007-06-25,80.161,82.004,80.161,82.004,484,0
2007-06-26,82.479,82.524,82.192,82.27,1280,0
2007-06-27,81.832,82.998,81.832,82.907,2513,0
2007-06-28,83.426,83.603,81.675,82.797,4360,0
2007-06-29,82.87,83.622,82.87,83.622,633,0
2007-07-02,84.266,84.65,84.266,84.65,1779,0
2007-07-03,84.615,84.615,84.615,84.615,105,0
2007-07-05,85.482,86.262,83.934,85.742,2951,0
2007-07-06,85.815,85.911,85.403,85.911,1015,0
2007-07-09,86.341,87.181,86.298,86.923,2757,0
2007-07-10,87.181,88.033,87.181,88.033,220,0
2007-07-11,86.932,87.944,86.769,86.814,1986,0
2007-07-12,87.022,88.024,87.022,88.024,342,0
2007-07-13,88.033,88.033,87.689,87.689,1201,0
2007-07-16,87.181,88.881,87.181,88.881,2234,0
2007-07-17,88.881,93.112,88.881,93.067,16362,0
2007-07-18,91.063,93.533,91.063,93.524,2616,0
2007-07-19,92.862,93.453,91.599,92.708,2283,0
2007-07-20,93.077,93.077,90.696,91.422,10262,0
2007-07-23,93.533,93.533,93.391,93.391,220,0
2007-07-24,93.435,93.435,91.071,91.097,1718,0
2007-07-25,90.687,90.742,85.287,87.424,10811,0
2007-07-26,85.222,85.222,81.849,82.594,7721,0
2007-07-27,86.378,87.093,83.917,87.093,4165,0
2007-07-30,87.012,90.939,82.674,85.661,1003,0
2007-07-31,83.023,90.43,83.023,88.39,1015,0
2007-08-01,88.363,90.448,88.308,88.318,704,0
2007-08-02,90.038,90.159,88.408,88.408,1788,0
2007-08-03,86.932,90.019,84.65,84.65,2575,0
2007-08-06,82.575,84.078,80.455,81.51,1895,0
2007-08-07,81.272,84.642,81.272,84.561,793,0
2007-08-08,88.889,91.422,88.881,89.098,3667,0
2007-08-09,85.491,89.634,85.491,89.616,786,0
2007-08-10,84.982,87.19,82.533,85.106,6214,0
2007-08-13,83.891,88.487,83.891,87.971,2309,0
2007-08-14,85.707,87.049,84.83,84.839,4911,0
2007-08-15,87.121,88.827,85.079,85.491,1091,0
2007-08-16,83.291,84.239,83.078,83.739,3229,0
2007-08-17,86.341,87.172,85.287,86.734,2640,0
2007-08-20,84.741,85.878,84.659,85.878,2496,0
2007-08-21,84.087,84.857,84.024,84.024,448,0
2007-08-22,85.878,87.181,85.878,87.181,939,0
2007-08-23,87.525,88.695,87.525,88.524,1231,0
2007-08-24,88.845,90.982,88.845,90.982,3893,0
2007-08-27,91.404,92.389,90.473,91.86,1636,0
2007-08-28,91.422,94.363,91.422,94.363,617,0
2007-08-29,94.382,95.232,94.382,95.232,1231,0
2007-08-30,93.971,94.721,93.971,94.721,220,0
2007-08-31,93.201,96.492,89.838,96.492,4111,0
2007-09-04,96.473,96.709,96.073,96.681,1360,0
2007-09-05,96.882,99.035,96.882,98.813,10748,0
2007-09-06,98.081,98.199,98.021,98.199,553,0
2007-09-07,94.008,96.492,94.008,96.082,448,0
2007-09-10,98.925,98.925,98.488,98.488,220,0
2007-09-11,98.945,98.945,96.671,96.671,1483,0
2007-09-12,95.652,97.054,95.652,97.054,448,0
2007-09-13,98.607,98.607,96.136,97.332,707,0
2007-09-14,98.925,99.035,98.518,99.035,669,0
2007-09-17,94.061,99.87,94.061,99.87,3083,0
2007-09-18,99.87,99.87,98.597,99.035,5047,0
2007-09-19,99.035,99.035,98.597,98.597,609,0
2007-09-20,97.791,99.86,97.791,99.86,2142,0
2007-09-21,100.3,100.31,100.09,100.31,2234,0
2007-09-24,100.72,102.42,100.72,102.42,7719,0
2007-09-26,102.41,103.24,102.41,103.22,2879,0
2007-09-27,103.28,104.12,103.28,104.12,2589,0
2007-09-28,104.1,105.85,104.1,105.82,6523,0
2007-10-01,105.83,105.83,104.97,105.29,869,0
2007-10-02,104.68,104.68,103.28,103.28,1875,0
2007-10-03,103.31,103.31,102.42,102.42,1340,0
2007-10-04,100.91,100.91,100.87,100.87,342,0
2007-10-05,99.9,100.09,99.169,99.87,827,0
2007-10-08,99.084,104.68,98.833,100.43,2888,0
2007-10-09,103.52,103.52,103.52,103.52,220,0
2007-10-10,102.05,102.84,100.39,100.39,342,0
2007-10-11,103.49,103.49,101.31,103.26,577,0
2007-10-12,98.853,101.29,98.405,101.29,553,0
2007-10-15,103.13,103.25,99.88,101,669,0
2007-10-16,102.76,102.76,101.15,102.05,1973,0
2007-10-17,103.17,104.09,102.25,102.96,2011,0
2007-10-18,103.76,104.12,103.76,104.1,1015,0
2007-10-19,100.28,101.92,100.28,101.89,1231,0
2007-10-22,99.51,101.19,99.045,101.19,3513,0
2007-10-23,98.863,101.55,98.863,99.84,3391,0
2007-10-24,101.13,101.92,101.02,101.62,786,0
2007-10-25,102.71,103.98,102.17,102.97,3205,0
2007-10-26,102.05,103.07,101.08,103.07,685,0
2007-10-29,104.44,104.92,104.44,104.92,786,0
2007-10-30,104.92,104.92,104.12,104.52,553,0
2007-10-31,105.16,105.17,105.16,105.17,342,0
2007-11-01,105.73,106.62,103.29,106.62,1163,0
2007-11-02,104.98,106.21,104.98,106.21,1116,0
2007-11-05,106.58,107.38,106.1,106.64,8435,0
2007-11-06,106.61,106.64,106.61,106.64,553,0
2007-11-07,106.6,106.6,103.57,103.57,1612,0
2007-11-08,103.69,103.91,99.219,100.93,3645,0
2007-11-09,101.62,101.62,101.58,101.58,1452,0
2007-11-12,99.94,102.58,99.239,101.16,2419,0
2007-11-13,102.84,105.85,102.84,104.39,2683,0
2007-11-14,105.69,105.69,103.05,104.96,1563,0
2007-11-15,105.17,105.17,103.97,103.97,3166,0
2007-11-16,105.17,105.48,99.139,101,2575,0
2007-11-19,101,101.58,98.453,101.58,1788,0
2007-11-20,101.67,103.1,101.4,101.4,1343,0
2007-11-21,103.09,103.09,99.124,101.58,513,0
2007-11-23,103.14,103.14,101.68,102.48,669,0
2007-11-26,102.63,102.63,99.89,101.31,3020,0
2007-11-27,100.73,101.49,100.05,101.49,1784,0
2007-11-28,101.5,101.5,98.853,98.853,1452,0
2007-11-29,99.075,100.36,99.045,100.09,3516,0
2007-11-30,100.18,100.71,100.15,100.53,448,0
2007-12-03,99.381,101.36,99.381,101.17,4515,0
2007-12-04,101.4,101.58,99.134,99.68,1116,0
2007-12-05,99.66,100.73,98.001,99.99,2806,0
2007-12-06,101.43,101.43,98.803,99.035,4919,0
2007-12-07,98.265,99.035,97.594,98.199,1866,0
2007-12-10,97.195,98.275,96.975,97.791,814,0
2007-12-11,98.892,99.035,98.892,99.035,967,0
2007-12-12,99.035,99.035,97.342,97.342,220,0
2007-12-13,97.103,97.103,92.826,92.997,3353,0
2007-12-14,91.554,93.112,90.957,92.262,2140,0
2007-12-17,90.922,93.112,90.922,91.125,1061,0
2007-12-18,90.992,93.73,90.957,92.262,5530,0
2007-12-19,92.479,94.326,92.479,94.326,1683,0
2007-12-20,95.394,102.35,95.394,100.33,6764,0
2007-12-21,102.37,104.96,100.18,103.7,7568,0
2007-12-24,105.77,105.77,104.16,104.16,1473,0
2007-12-26,104.54,104.54,104.12,104.12,448,0
2007-12-27,102.88,105.28,102.88,105.28,993,0
2007-12-28,102.44,105.56,102.44,105.56,1141,0
2007-12-31,105.71,108.52,103.29,105.82,3342,0
2008-01-02,106.22,106.22,103.14,105.66,2525,0
2008-01-03,106.63,106.63,103.73,103.73,736,0
2008-01-04,105.85,106.64,105.85,106.21,1535,0
2008-01-07,106.56,106.56,103.48,103.54,2603,0
2008-01-08,105.81,107.07,104.28,107.07,5869,0
2008-01-09,106.85,106.95,104.54,106.95,3067,0
2008-01-10,107.33,109.81,105.61,109.57,5041,0
2008-01-11,107.59,110.87,107.59,109.41,6578,0
2008-01-14,111.71,113.24,109.61,111.74,1529,0
2008-01-15,113.34,113.34,110.93,111.95,1198,0
2008-01-16,109.89,111.73,109.89,111.73,786,0
2008-01-17,113.29,113.29,108.36,111.09,11851,0
2008-01-18,110.05,110.39,108.52,108.53,1231,0
2008-01-22,104.23,107.52,101.64,104.71,1815,0
2008-01-23,101.62,102.84,100.73,101.58,4792,0
2008-01-24,101.59,105.84,101.59,105.84,2370,0
2008-01-25,106.71,108.42,105.94,107.07,2024,0
2008-01-28,105.04,107.07,105.04,107.07,448,0
2008-01-29,104.45,107.07,104.4,106.92,808,0
2008-01-30,103.28,106.64,103.28,106.64,2737,0
2008-01-31,102.84,106.43,102.68,103.75,1231,0
2008-02-01,104.96,106.21,101.65,106.21,342,0
2008-02-05,106.02,106.22,103.79,106.22,1795,0
2008-02-06,103.39,103.39,103.39,103.39,105,0
2008-02-07,104.53,106.83,103.69,106.06,1745,0
2008-02-08,103.91,107.88,103.91,105.84,2163,0
2008-02-11,108.36,108.36,108.36,108.36,384,0
2008-02-12,108.66,109.59,107.27,107.48,1550,0
2008-02-13,109.02,110.87,104.71,106.26,5538,0
2008-02-14,109.19,110.64,108.52,109.44,1116,0
2008-02-15,110.25,110.25,107.96,108.15,786,0
2008-02-19,106.7,107.01,106.7,107.01,220,0
2008-02-20,106.82,106.82,106.82,106.82,220,0
2008-02-21,105.94,105.94,105.94,105.94,106,0
2008-02-22,109.56,110.05,108,109.72,4122,0
2008-02-25,107.07,107.07,88.889,91.422,45279,0
2008-02-26,91.422,91.431,83.051,84.606,19978,0
2008-02-27,85.491,85.491,83.12,85.394,5662,0
2008-02-28,87.163,90.537,86.35,87.37,2007,0
2008-02-29,89.564,89.564,85.069,86.341,2400,0
2008-03-03,85.069,86.341,84.65,85.475,1704,0
2008-03-04,84.75,86.341,81.684,86.341,12695,0
2008-03-05,86.332,87.889,84.642,87.889,669,0
2008-03-06,88.165,88.165,84.82,84.82,688,0
2008-03-07,84.642,84.642,84.642,84.642,395,0
2008-03-10,84.266,84.65,83.399,83.399,3357,0
2008-03-11,84.606,86.332,84.606,85.911,1025,0
2008-03-12,86.341,88.434,86.341,87.181,927,0
2008-03-13,84.275,88.024,83.594,84.65,2082,0
2008-03-14,85.5,87.19,85.491,86.341,4601,0
2008-03-17,84.642,84.642,81.063,81.456,1122,0
2008-03-18,82.113,87.172,82.113,84.65,1596,0
2008-03-19,84.436,86.307,84.436,84.65,1116,0
2008-03-20,82.889,85.491,82.048,85.491,2528,0
2008-03-24,85.491,85.491,84.642,84.642,1457,0
2008-03-25,83.801,87.181,83.801,85.491,2401,0
2008-03-26,84.32,87.103,84.32,87.103,2283,0
2008-03-27,85.715,86.341,82.744,83.594,11636,0
2008-03-28,84.223,84.901,84.017,84.642,2464,0
2008-04-01,84.65,86.512,84.65,86.341,591,0
2008-04-02,86.341,86.341,86.341,86.341,1974,0
2008-04-03,84.659,84.659,84.65,84.65,448,0
2008-04-08,84.65,85.508,84.311,85.178,1711,0
2008-04-09,86.332,86.332,84.65,84.65,220,0
2008-04-10,84.428,91.413,84.428,87.46,12052,0
2008-04-11,88.855,88.881,85.491,87.181,2616,0
2008-04-14,89.353,89.353,85.491,85.86,709,0
2008-04-15,85.088,86.216,85.088,85.5,1219,0
2008-04-16,86.681,86.978,85.689,85.92,2090,0
2008-04-17,85.491,93.944,85.491,89.427,5478,0
2008-04-18,92.862,93.962,90.816,93.112,1830,0
2008-04-21,95.009,95.009,92.057,92.154,1182,0
2008-04-22,93.104,93.104,90.571,90.571,1030,0
2008-04-23,92.898,93.023,89.482,93.023,4755,0
2008-04-24,92.102,93.962,92.102,93.962,1564,0
2008-04-25,92.362,96.29,92.362,93.121,2011,0
2008-04-28,93.112,97.332,92.094,94.801,9043,0
2008-04-29,94.801,98.813,93.971,94.774,9860,0
2008-04-30,94.801,94.801,93.138,94.721,1207,0
2008-05-01,94.599,94.599,93.579,93.579,105,0
2008-05-02,91.924,91.924,91.924,91.924,105,0
2008-05-05,92.56,92.56,90.624,90.624,3867,0
2008-05-06,90.992,94.801,90.579,94.097,2011,0
2008-05-07,94.097,94.097,93.077,93.077,220,0
2008-05-08,93.944,97.342,92.389,97.214,1570,0
2008-05-09,94.801,94.801,93.962,94.008,1564,0
2008-05-12,91.78,93.56,91.78,92.699,5344,0
2008-05-13,92.27,97.781,92.27,96.834,2906,0
2008-05-14,96.524,97.771,96.492,96.804,2460,0
2008-05-15,96.063,97.761,96.063,97.761,786,0
2008-05-16,97.342,98.189,91.01,95.419,5761,0
2008-05-19,97.332,97.332,95.625,95.625,644,0
2008-05-20,93.898,94.801,93.121,93.121,895,0
2008-05-21,95.037,95.037,93.962,93.962,1219,0
2008-05-22,93.121,94.599,89.865,90.788,4137,0
2008-05-23,93.971,93.971,91.431,93.104,1003,0
2008-05-27,90.895,93.533,90.492,92.799,692,0
2008-05-28,91.323,93.112,90.965,91.315,1102,0
2008-05-29,90.132,92.971,90.132,90.24,1041,0
2008-05-30,90.579,91.832,90.15,91.832,1680,0
2008-06-02,90.43,90.537,89.874,89.874,1003,0
2008-06-03,89.766,91.673,89.317,89.518,895,0
2008-06-04,89.222,91.37,89.222,89.381,3659,0
2008-06-05,90.554,94.382,90.492,94.382,2788,0
2008-06-06,93.962,93.962,91.263,91.263,342,0
2008-06-09,93.112,93.112,91.851,91.851,1680,0
2008-06-10,91.841,93.086,89.071,93.086,469,0
2008-06-11,95.054,95.054,91.467,93.112,1003,0
2008-06-12,92.262,95.009,92.262,92.279,1398,0
2008-06-13,92.515,92.726,88.033,90.982,5336,0
2008-06-16,90.825,93.747,88.308,90.931,1680,0
2008-06-17,88.202,91.44,88.033,88.066,1343,0
2008-06-18,88.066,88.066,82.406,83.237,5582,0
2008-06-19,83.801,85.069,83.801,85.069,328,0
2008-06-20,84.65,86.046,84.65,85.491,4324,0
2008-06-23,84.659,86.6,84.223,84.223,1859,0
2008-06-24,84.65,85.026,81.474,83.971,5508,0
2008-06-25,83.981,83.981,83.363,83.381,3764,0
2008-06-26,87.497,87.497,80.992,82.121,3373,0
2008-06-27,81.154,85.001,79.068,79.464,156788,0
2008-06-30,79.239,83.774,79.239,81.109,3531,0
2008-07-01,81.026,81.026,74.499,75.982,10484,0
2008-07-02,72.763,75.939,72.763,73.229,5676,0
2008-07-03,73.238,74.49,72.8,73.8,2418,0
2008-07-07,74.838,79.759,67.898,70.68,15674,0
2008-07-08,70.68,74.572,69.972,73.399,12833,0
2008-07-09,73.442,73.64,70.805,71.53,3812,0
2008-07-10,72.837,75.661,71.189,72.4,9693,0
2008-07-11,71.119,74.346,71.119,71.95,5567,0
2008-07-14,71.111,73.962,71.111,73.014,3087,0
2008-07-15,71.941,75.509,71.119,72.773,3659,0
2008-07-16,73.783,84.498,73.312,84.159,11467,0
2008-07-17,85.661,86.154,81.493,83.381,7190,0
2008-07-18,81.209,88.033,81.209,84.303,8257,0
2008-07-21,83.856,86.145,83.856,84.82,1365,0
2008-07-22,81.162,88.444,81.162,88.444,5425,0
2008-07-23,84.078,85.92,84.078,85.178,1503,0
2008-07-24,86.091,88.024,82.998,88.024,3761,0
2008-07-25,88.327,93.086,84.776,93.086,3076,0
2008-07-28,88.915,91.088,83.981,90.715,4558,0
2008-07-29,90.633,95.159,89.362,94.437,3090,0
2008-07-30,94.437,94.437,90.615,93.889,3711,0
2008-07-31,93.879,94.712,92.344,93.47,1781,0
2008-08-01,91.563,93.962,91.563,93.962,591,0
2008-08-04,93.962,93.962,89.353,92.542,5709,0
2008-08-05,92.542,93.328,90.404,93.192,5369,0
2008-08-06,89.482,92.69,89.482,90.992,3311,0
2008-08-07,88.587,93.155,87.497,91.097,3289,0
2008-08-08,89.659,98.199,89.659,96.492,4926,0
2008-08-11,97.332,99.87,92.862,97.633,4235,0
2008-08-12,96.153,97.342,95.168,97.342,3511,0
2008-08-13,97.342,97.342,92.163,93.309,2054,0
2008-08-14,90.715,96.082,90.715,95.877,20245,0
2008-08-15,96.492,97.332,94.308,95.116,15753,0
2008-08-18,95.643,95.643,91.44,92.944,3600,0
2008-08-19,93.784,95.222,91.735,95.222,1412,0
2008-08-20,94.481,95.652,92.325,94.204,941,0
2008-08-21,92.533,94.774,91.152,92.094,2837,0
2008-08-22,91.841,94.801,91.51,94.801,809,0
2008-08-25,95.579,95.579,90.579,90.579,1313,0
2008-08-26,89.929,93.962,89.929,93.962,2453,0
2008-08-27,92.944,95.652,92.944,95.652,4538,0
2008-08-28,95.187,98.985,90.807,98.853,8933,0
2008-08-29,98.965,98.965,95.643,97.572,4817,0
2008-09-02,98.189,98.773,94.973,96.728,7048,0
2008-09-03,97.332,97.332,96.492,96.882,2705,0
2008-09-04,95.358,97.332,94.651,95.314,3665,0
2008-09-05,93.854,95.643,91.431,93.425,3039,0
2008-09-08,95.86,97.332,94.317,95.232,7548,0
2008-09-09,95.643,95.706,90.501,90.501,8413,0
2008-09-10,92.763,97.234,92.763,97.195,4471,0
2008-09-11,96.492,99.025,94.419,98.169,7373,0
2008-09-12,97.984,98.179,94.893,97.905,3613,0
2008-09-15,97.292,97.292,93.854,94.034,1611,0
2008-09-16,93.971,98.189,93.435,96.902,3959,0
2008-09-17,96.181,96.181,87.926,91.162,7282,0
2008-09-18,92.898,97.342,77.763,85.069,56799,0
2008-09-19,90.562,95.929,84.65,95.929,24702,0
2008-09-22,87.62,91.789,84.498,91.422,4695,0
2008-09-23,87.067,91.823,87.067,89.455,1665,0
2008-09-24,92.234,93.579,89.455,90.715,1879,0
2008-09-25,90.571,90.571,87.225,90.055,895,0
2008-09-26,87.451,94.721,86.341,90.862,6742,0
2008-09-29,88.05,92.628,88.033,88.033,2451,0
2008-09-30,87.917,90.249,81.136,87.208,14241,0
2008-10-01,87.898,91.001,87.242,87.242,448,0
2008-10-02,87.216,91.664,87.216,90.43,1947,0
2008-10-03,91.545,93.962,87.181,88.256,5866,0
2008-10-06,86.01,86.01,74.518,77.076,8420,0
2008-10-07,77.165,81.474,75.974,76.473,2610,0
2008-10-08,73.399,83.712,73.399,83.274,2762,0
2008-10-09,84.758,84.758,74.49,75.332,6140,0
2008-10-10,62.746,80.439,53.327,78.821,11974,0
2008-10-13,78.658,81.245,76.719,79.357,3091,0
2008-10-14,79.365,81.199,76.191,76.191,3913,0
2008-10-15,75.241,78.219,71.997,73.612,3185,0
2008-10-16,73.64,83.059,73.22,82.406,3929,0
2008-10-17,79.086,90.519,79.077,86.591,11361,0
2008-10-20,88.872,89.133,82.148,86.932,6835,0
2008-10-21,86.163,86.163,81.386,82.192,2575,0
2008-10-22,80.834,80.834,75.642,75.642,3955,0
2008-10-23,77.872,84.23,75.633,81.474,3475,0
2008-10-24,72.583,81.894,72.583,81.29,1023,0
2008-10-27,76.191,76.78,73.731,73.731,1777,0
2008-10-28,73.362,78.711,73.362,77.872,1876,0
2008-10-29,77.872,77.872,75.483,77.262,1295,0
2008-10-30,78.383,82.533,76.217,79.516,1434,0
2008-10-31,77.772,83.766,76.79,83.766,6778,0
2008-11-03,84.901,87.663,82.138,87.663,4407,0
2008-11-04,88.13,88.13,85.491,87.516,2879,0
2008-11-05,86.886,86.886,79.168,81.841,2288,0
2008-11-06,81.771,84.561,81.172,81.172,2147,0
2008-11-07,88.033,88.033,84.05,87.559,1599,0
2008-11-10,88.65,88.65,79.759,79.991,8981,0
2008-11-11,79.455,79.455,72.672,72.672,13111,0
2008-11-12,72.583,73.612,70.768,71.197,6828,0
2008-11-13,71.539,76.351,70.473,75.259,4551,0
2008-11-14,74.554,75.34,72.978,73.022,2698,0
2008-11-17,72.892,78.165,71.96,76.629,2179,0
2008-11-18,74.73,74.73,69.506,69.506,6642,0
2008-11-19,69.051,73.809,62.826,64.321,3974,0
2008-11-20,63.488,65.152,60.859,63.881,6765,0
2008-11-21,64.142,69.409,64.142,69.409,2559,0
2008-11-24,67.718,77.225,67.718,77.225,3982,0
2008-11-25,77.872,81.263,72.81,77.452,4801,0
2008-11-26,74.739,81.474,73.828,81.474,3465,0
2008-11-28,77.452,81.474,77.452,81.431,475,0
2008-12-01,77.943,82.104,72.8,73.649,5528,0
2008-12-02,76.984,80.661,75.716,80.661,3158,0
2008-12-03,80.333,80.402,74.572,77.881,3924,0
2008-12-04,78.774,79.446,75.34,76.307,4087,0
2008-12-05,78.301,82.442,74.499,82.442,7386,0
2008-12-08,83.953,89.098,83.164,89.098,9137,0
2008-12-09,88.668,88.889,86,86.271,8951,0
2008-12-10,86.539,88.881,81.349,88.881,9740,0
2008-12-11,87.325,88.881,87.325,88.05,27039,0
2008-12-12,85.76,89.39,82.861,88.39,6470,0
2008-12-15,87.611,88.444,86.378,87.68,1642,0
2008-12-16,88.533,89.257,87.181,89.257,7272,0
2008-12-17,88.756,89.855,87.525,89.284,5194,0
2008-12-18,92.145,92.243,88.614,89.974,4661,0
2008-12-19,93.854,93.854,87.343,91.315,12203,0
2008-12-22,93.246,93.246,87.611,91.299,3519,0
2008-12-23,92.163,93.077,88.569,88.915,5308,0
2008-12-24,89.39,89.846,85.116,87.022,8163,0
2008-12-26,85.742,91.385,84.382,85.92,8944,0
2008-12-29,83.981,87.978,83.981,84.05,7563,0
2008-12-30,85.322,87.181,81.638,83.63,18204,0
2008-12-31,83.622,85.017,81.709,82.192,9572,0
2009-01-02,83.39,83.784,80.68,82.156,2717,0
2009-01-05,81.315,84.428,81.315,82.011,943,0
2009-01-06,82.825,83.55,81.718,82.603,3866,0
2009-01-07,83.354,83.354,80.859,80.886,767,0
2009-01-08,80.411,82.612,80.411,82.113,553,0
2009-01-09,79.848,81.638,79.848,79.945,910,0
2009-01-12,79.195,79.195,75.019,75.77,4820,0
2009-01-13,77.316,78.374,75.34,76.182,6514,0
2009-01-14,73.891,76.182,72.9,73.659,4541,0
2009-01-15,72.4,72.4,67.709,69.409,8198,0
2009-01-16,71.941,71.941,69.497,71.503,5363,0
2009-01-20,69.249,71.698,67.771,67.771,5569,0
2009-01-21,69.811,72.997,68.007,72.997,9085,0
2009-01-22,72.495,74.311,70.356,70.356,3751,0
2009-01-23,70.259,70.259,65.823,66.86,8408,0
2009-01-26,71.066,71.698,65.662,66.842,15178,0
2009-01-27,67.298,69.998,65.725,69.981,10736,0
2009-01-28,69.688,72.409,69.553,71.843,4854,0
2009-01-29,70.778,70.778,67.066,68.147,3693,0
2009-01-30,69.275,70.68,69.24,69.24,3326,0
2009-02-02,69.373,71.969,68.774,71.969,9463,0
2009-02-03,71.96,74.4,70.768,73.953,7908,0
2009-02-04,72.865,73.612,69.348,69.453,9061,0
2009-02-05,68.801,71.735,68.56,71.662,1677,0
2009-02-06,73.882,76.903,71.457,76.903,2569,0
2009-02-09,76.691,76.691,72.8,75.322,5480,0
2009-02-10,74.713,74.713,69.811,69.811,5963,0
2009-02-11,70.555,70.68,68.631,69.453,4968,0
2009-02-12,70.259,70.259,67.762,68.086,2224,0
2009-02-13,70.216,70.216,68.874,69.534,2772,0
2009-02-17,69.329,69.329,67.048,67.048,2555,0
2009-02-18,66.237,67.826,66.237,66.351,2633,0
2009-02-19,66.868,66.868,65.607,65.607,1098,0
2009-02-20,66.117,69.409,65.858,66.51,2774,0
2009-02-23,67.701,68.138,65.306,66.072,2968,0
2009-02-24,66.072,68.99,65.816,67.898,23496,0
2009-02-25,68.846,68.846,66.117,66.887,3315,0
2009-02-26,67.298,68.918,66.619,66.619,5761,0
2009-02-27,66.191,66.191,63.623,63.623,5914,0
2009-03-02,63.488,63.488,61.334,61.334,2352,0
2009-03-03,57.843,61.619,56.386,56.386,11700,0
2009-03-04,56.994,61.455,56.994,59.257,5554,0
2009-03-05,59.186,59.186,55.875,56.172,3343,0
2009-03-06,55.752,56.718,54.177,55.314,7467,0
2009-03-09,53.793,56.735,53.793,55.018,9248,0
2009-03-10,57.039,64.249,55.939,64.195,20763,0
2009-03-11,61.7,66.172,61.7,63.48,19113,0
2009-03-12,64.733,66.027,63.551,66.009,5636,0
2009-03-13,69.82,71.038,66.027,69.68,3912,0
2009-03-16,74.739,74.739,70.688,72.445,2482,0
2009-03-17,69.909,72.372,68.829,71.95,5716,0
2009-03-18,71.95,75.743,71.019,75.133,5202,0
2009-03-19,75.25,76.089,73.765,73.765,2640,0
2009-03-20,74.382,75.081,68.934,68.934,9811,0
2009-03-23,70.706,76.378,70.628,76.378,8796,0
2009-03-24,74.938,74.938,70.894,70.894,6604,0
2009-03-25,72.145,73.56,69.435,72.199,8874,0
2009-03-26,69.588,75.349,67.245,73.989,9254,0
2009-03-27,72.199,73.076,68.865,68.865,4009,0
2009-03-30,67.728,69.115,64.918,66.368,12773,0
2009-03-31,67.952,74.694,67.335,74.694,3077,0
2009-04-01,73.409,73.792,72.511,72.97,3275,0
2009-04-02,73.515,76.182,73.515,74.82,4750,0
2009-04-03,75.34,75.544,71.44,73.329,4290,0
2009-04-06,73.962,74.902,70.805,73.266,9233,0
2009-04-07,73.22,74.49,71.404,72.782,7386,0
2009-04-08,71.698,76.753,71.698,76.753,8472,0
2009-04-09,76.44,80.938,76.44,79.768,8524,0
2009-04-13,79.365,80.151,77.7,78.936,3150,0
2009-04-14,77.369,78.445,76.254,76.254,2251,0
2009-04-15,77.147,78.282,76.555,77.388,2229,0
2009-04-16,76.886,81.307,76.245,79.678,6080,0
2009-04-17,80.097,80.097,78.567,79.464,3843,0
2009-04-20,78.383,78.383,74.767,75.159,5992,0
2009-04-21,76.573,78.041,71.752,78.041,7001,0
2009-04-22,76.2,80.834,76.2,80.079,6399,0
2009-04-23,80.079,80.079,78.649,78.91,5431,0
2009-04-24,78.301,79.732,78.301,79.732,2716,0
2009-04-27,77.62,78.255,74.212,74.616,5409,0
2009-04-28,75.76,75.76,74.572,75.062,1501,0
2009-04-29,77.244,78.729,77.244,78.401,2555,0
2009-04-30,78.427,78.427,75.598,75.816,2280,0
2009-05-01,76.78,77.611,72.924,74.061,3274,0
2009-05-04,73.174,76.254,72.074,76.254,7199,0
2009-05-05,73.971,76.583,69.197,72.495,8784,0
2009-05-06,72.53,75.25,70.054,71.111,8796,0
2009-05-07,71.279,73.21,71.111,73.21,4724,0
2009-05-08,74.07,78.137,73.649,78.137,7171,0
2009-05-11,76.182,79.464,75.598,77.478,9251,0
2009-05-12,76.182,82.451,76.182,82.085,14691,0
2009-05-13,81.263,82.076,79.455,79.455,7532,0
2009-05-14,80.816,83.953,80.807,83.953,11948,0
2009-05-15,84.418,84.418,82.844,83.801,4033,0
2009-05-18,83.917,84.392,83.426,84.392,4018,0
2009-05-19,84.373,84.373,82.584,84.142,3703,0
2009-05-20,83.201,83.63,82.433,83.318,6436,0
2009-05-21,84.642,84.642,82.789,83.594,7575,0
2009-05-22,84.196,86.421,83.882,86.421,7001,0
2009-05-26,86.412,90.107,81.656,89.284,26897,0
2009-05-27,87.611,95.643,87.251,94.195,30591,0
2009-05-28,91.422,93.702,89.062,90.404,13077,0
2009-05-29,90.982,93.827,89.82,93.283,28385,0
2009-06-01,92.47,98.179,92.47,97.781,13278,0
2009-06-02,97.185,97.935,94.562,97.801,13542,0
2009-06-03,98.021,98.597,95.661,98.325,15112,0
2009-06-04,98.189,101.58,97.553,101.58,12087,0
2009-06-05,100.73,102.76,99.471,102.34,10624,0
2009-06-08,102.01,105.42,100.91,104.41,11608,0
2009-06-09,104.69,105.22,102.25,105.22,12692,0
2009-06-10,105.82,105.82,103.37,103.91,10708,0
2009-06-11,103.69,104.96,99.87,103.93,18264,0
2009-06-12,101.27,104.67,101.27,103.33,17119,0
2009-06-15,102.87,104.88,101.66,103.98,9951,0
2009-06-16,104.54,104.54,100.47,102.73,18283,0
2009-06-17,101.58,101.87,97.761,99.62,26335,0
2009-06-18,100.12,105.69,94.81,105.29,10667,0
2009-06-19,106.05,109.14,104.36,109.14,18602,0
2009-06-22,103.29,107.51,103.29,106.03,16836,0
2009-06-23,105.39,112.55,105.39,107.62,15298,0
2009-06-24,107.8,110.52,107.8,109.55,8808,0
2009-06-25,109.57,113.36,109.49,113.36,17251,0
2009-06-26,114.19,115.77,108.37,114.47,50913,0
2009-06-29,114.27,114.27,105.86,114.09,6197,0
2009-06-30,113.43,114.67,111.79,113.51,19237,0
2009-07-01,112.6,113.85,112.32,112.32,7114,0
2009-07-02,109.94,109.94,106.62,106.96,13293,0
2009-07-06,108.31,112.89,105.23,111.96,8784,0
2009-07-07,111.64,112.02,106.96,106.96,6211,0
2009-07-08,106.41,106.41,97.312,99.83,7381,0
2009-07-09,101.58,102.02,99.87,100.5,2747,0
2009-07-10,99.88,99.94,97.103,99.94,7197,0
2009-07-13,101.24,103.54,100.16,101.6,30074,0
2009-07-14,102.42,104.97,100.83,104.9,4708,0
2009-07-15,105.82,113.54,104.18,113.02,11840,0
2009-07-16,112.16,112.16,107.52,109.39,10365,0
2009-07-17,109.71,111.37,107.78,111.37,10595,0
2009-07-20,109.91,111.84,109.91,111.84,3787,0
2009-07-21,111.73,111.73,105.13,106.05,8417,0
2009-07-22,106.47,109.74,106.11,108.25,2853,0
2009-07-23,107.25,113.42,107.25,110.88,14771,0
2009-07-24,109.49,111.71,108.33,108.33,3469,0
2009-07-27,110.06,110.66,107.94,109.51,4448,0
2009-07-28,107.9,112.12,107.9,111.15,6641,0
2009-07-29,110.5,111.73,110.1,110.99,3578,0
2009-07-30,111.73,115.49,110.43,114.26,18926,0
2009-07-31,112.84,113.89,110.21,110.21,11129,0
2009-08-03,108.01,112.53,108.01,111.66,2864,0
2009-08-04,110.05,114.6,107.12,113.44,17255,0
2009-08-05,113.69,113.69,111.63,112.52,3232,0
2009-08-06,109.47,111.48,108.69,108.69,6556,0
2009-08-07,111.19,112.49,110.13,111.35,2786,0
2009-08-10,114.2,114.2,107.37,110.9,2906,0
2009-08-11,111.57,112.5,107.93,108.41,5726,0
2009-08-12,111.49,113.33,109.53,110.37,7936,0
2009-08-13,111.48,114.26,110.89,113.13,7407,0
2009-08-14,113.7,113.7,108.41,108.61,12503,0
2009-08-17,108.36,108.37,106.47,106.47,2842,0
2009-08-18,108.18,111.72,107.91,111.66,4334,0
2009-08-19,111.89,114.21,111.69,114.21,2647,0
2009-08-20,113.45,114.27,112.65,113.74,8667,0
2009-08-21,114.34,116.61,114.27,115.8,11427,0
2009-08-24,115.68,115.75,113.29,114.52,5339,0
2009-08-25,114.01,115.89,113.86,115.89,2764,0
2009-08-26,113.83,115.94,113.83,115.94,4928,0
2009-08-27,115.09,115.62,114.67,115.61,2683,0
2009-08-28,115.54,117.18,115.2,116.76,8347,0
2009-08-31,118.51,118.51,112.16,115.97,5311,0
2009-09-01,111.39,117.13,111.39,113.66,5920,0
2009-09-02,112.01,116.63,112.01,113.68,11999,0
2009-09-03,113.01,113.97,106.16,109.61,7008,0
2009-09-04,109.95,113.39,108.68,109.02,8254,0
2009-09-08,110.59,112.72,110.59,112.01,4372,0
2009-09-09,112.51,112.92,110.36,112.7,7795,0
2009-09-10,113.18,114.51,112.08,114.51,9089,0
2009-09-11,114.83,116.71,114.06,116.07,3735,0
2009-09-14,114.62,115.97,113.36,115.89,5567,0
2009-09-15,116.27,117.75,113.85,115.44,26613,0
2009-09-16,115.2,116.32,112.77,115.31,30419,0
2009-09-17,114.01,120.55,113.57,120.4,19912,0
2009-09-18,120.47,121.8,116.16,121.75,11855,0
2009-09-21,121.23,121.23,118.59,119.85,6494,0
2009-09-22,120.63,121.8,118.27,120.21,9147,0
2009-09-23,121.1,121.1,117.64,117.72,5093,0
2009-09-24,118.97,118.97,115.97,116.83,8645,0
2009-09-25,116.82,121.58,116.81,121.57,8359,0
2009-09-28,121.31,125.08,121.31,122.83,7839,0
2009-09-29,123.2,123.2,122.07,122.07,1116,0
2009-09-30,122.33,122.72,120.32,122.23,12500,0
2009-10-01,121.23,121.23,113.61,115.92,10006,0
2009-10-02,115.92,117.66,114.73,117.64,13636,0
2009-10-05,117.31,118.52,116.07,118.52,5863,0
2009-10-06,117.51,118.52,116.74,117.81,10205,0
2009-10-07,117.04,118.32,115.44,116.23,3116,0
2009-10-08,116.41,118.42,115.58,116.06,13984,0
2009-10-09,115.44,118.11,115.44,118.11,5307,0
2009-10-12,119.94,119.94,117.85,118.34,3353,0
2009-10-13,118.52,119.98,118.52,119.77,8152,0
2009-10-14,121.45,122.54,118.76,122.54,13573,0
2009-10-15,120.73,121.07,119.98,120.32,2951,0
2009-10-16,119.13,120.02,118.52,118.52,1902,0
2009-10-19,119.91,119.91,115.72,117.45,3600,0
2009-10-20,118.17,118.17,111.28,111.6,20220,0
2009-10-21,112.31,112.85,108.71,110.65,4370,0
2009-10-22,110.3,112.5,110.3,112.14,2993,0
2009-10-23,112.6,112.6,108.33,108.8,5286,0
2009-10-26,109.42,110.87,107.43,108.68,1813,0
2009-10-27,108.74,108.78,102.17,102.4,6049,0
2009-10-28,105.3,105.3,102.26,102.95,6162,0
2009-10-29,104.13,106.09,104.05,104.35,5225,0
2009-10-30,103.13,106.51,99.87,100.23,8734,0
2009-11-02,101.17,102.96,101.17,102.94,3320,0
2009-11-03,101.73,102.87,101.73,102.87,1075,0
2009-11-04,102.84,104.96,101.48,102.38,12654,0
2009-11-05,104.54,112.05,103.04,111.14,13450,0
2009-11-06,109.47,111.29,108.95,110.78,4861,0
2009-11-09,110.78,113.08,110.78,113.08,2610,0
2009-11-10,111.74,112.06,109.37,111.14,4245,0
2009-11-11,114.54,114.54,110.45,112.14,5938,0
2009-11-12,112.08,112.08,107.65,107.65,4867,0
2009-11-13,108.53,109.78,105.9,109.78,5808,0
2009-11-16,109.47,110.51,103.91,110.25,3097,0
2009-11-17,109.2,115.97,109.2,115.23,4673,0
2009-11-18,115.44,116.83,115.37,116.72,3353,0
2009-11-19,115.18,116.73,113.13,116.28,6310,0
2009-11-20,116.15,116.9,115.98,116.9,2895,0
2009-11-23,117.66,120.8,117.66,120.39,3081,0
2009-11-24,120.27,120.27,116.71,118.85,3361,0
2009-11-25,118.12,121.05,118.12,119.99,6067,0
2009-11-27,119.76,119.76,115.8,115.8,2033,0
2009-11-30,113.22,115.43,112.04,114.68,5554,0
2009-12-01,115.36,117.97,114.92,116.46,5178,0
2009-12-02,117.99,120.96,116.62,118.52,5040,0
2009-12-03,119.77,119.77,116.82,117.23,2348,0
2009-12-04,118.77,121.06,118.77,121.06,2407,0
2009-12-07,116.22,120.63,116.22,120.63,4458,0
2009-12-08,118.97,118.97,118.41,118.41,511,0
2009-12-09,118.52,120.09,115.24,117.79,9772,0
2009-12-10,117.07,119.39,115.62,119.39,8220,0
2009-12-11,119.33,120.9,118.45,120.63,3883,0
2009-12-14,120.67,122.34,120.67,122.34,1483,0
2009-12-15,121.76,124.65,117.49,121.99,7933,0
2009-12-16,122,124.18,119.75,121.88,20946,0
2009-12-17,120.63,124.6,119.67,123.55,17310,0
2009-12-18,123.88,125.28,122.47,124.39,13404,0
2009-12-21,125.14,126.82,123.21,126.47,4794,0
2009-12-22,126.31,126.97,125.81,125.81,4913,0
2009-12-23,126.92,126.97,125.28,126.9,1690,0
2009-12-24,127.69,129.91,127.69,128.69,1256,0
2009-12-28,129.77,132.9,128.06,130.38,6837,0
2009-12-29,129.52,131.03,129.52,130.2,895,0
2009-12-30,133.15,133.15,129.65,131.19,2420,0
2009-12-31,130.7,133.9,129.57,131.81,11463,0
2010-01-04,133.87,133.87,130.77,131.92,1331,0
2010-01-05,132.28,132.42,130.95,131.81,2251,0
2010-01-06,132.04,136.07,132.04,134.59,6127,0
2010-01-07,135.24,139.29,135.24,139.24,11649,0
2010-01-08,137.69,138.75,137.04,138.45,3139,0
2010-01-11,138.71,138.8,135.11,135.42,9004,0
2010-01-12,136.26,136.26,132.07,133.33,12202,0
2010-01-13,134.44,138.77,133.84,137.31,11082,0
2010-01-14,138.02,142.42,137.92,139.31,13751,0
2010-01-15,139.98,141.14,134.75,138.83,4766,0
2010-01-19,139.46,140.52,139.34,140.52,3473,0
2010-01-20,139.74,139.74,135.35,136.78,7366,0
2010-01-21,137.67,137.67,133.01,133.87,5031,0
2010-01-22,132.89,133.61,131.85,132.68,4414,0
2010-01-25,134.1,134.1,127.5,128.95,7574,0
2010-01-26,127.54,131.39,127.01,128.82,11243,0
2010-01-27,125.71,130.1,125.71,129.8,5684,0
2010-01-28,128.33,129.91,123.92,125.21,9165,0
2010-01-29,126.02,126.87,122.32,124.07,6489,0
2010-02-01,123.11,127.41,123.11,124.11,1566,0
2010-02-02,124.38,125.8,122.19,123.25,17169,0
2010-02-03,123.18,123.92,121.22,121.22,958,0
2010-02-04,120.25,120.25,114.38,115.45,3945,0
2010-02-05,116.16,117.56,115.12,117.23,1489,0
2010-02-08,119.28,119.28,114.63,114.63,3747,0
2010-02-09,116.03,119.11,114.7,117.65,12801,0
2010-02-10,116.57,116.91,114.18,114.81,6648,0
2010-02-11,114.02,116.02,114.02,116.02,1589,0
2010-02-12,115.09,120.86,113.85,120.86,5057,0
2010-02-16,121.76,123.47,121,123.04,6190,0
2010-02-17,123.48,127.42,123.48,127.42,1545,0
2010-02-18,126.05,129.1,126.05,128.64,4320,0
2010-02-19,130.43,134.28,130.43,134.28,2909,0
2010-02-22,118.84,137.81,118.84,136.84,5577,0
2010-02-23,135.38,140.58,133.83,140.58,7832,0
2010-02-24,140.19,140.24,137.85,138.86,4233,0
2010-02-25,136.55,138.86,136.55,138.45,1378,0
2010-02-26,137.89,137.89,136.77,136.77,1247,0
2010-03-01,136.86,136.86,125.14,132.18,3844,0
2010-03-02,129.8,131.85,128.59,131.85,3685,0
2010-03-03,131.61,137.02,131.61,137.02,5308,0
2010-03-04,137.37,137.37,132.96,135.15,448,0
2010-03-05,134.82,139.73,134.82,139.72,1717,0
2010-03-08,138.88,139.73,136.56,139.62,3518,0
2010-03-09,139.63,139.74,136.3,139.74,2797,0
2010-03-10,134.54,143.78,134.54,142.14,1231,0
2010-03-11,143.03,143.62,142.06,143.16,2285,0
2010-03-12,141.31,142.97,141.31,142.28,859,0
2010-03-15,139.75,142.83,137.26,139.98,1411,0
2010-03-16,139.34,139.34,134.96,136.84,3255,0
2010-03-17,134.13,136.55,133.74,133.74,2396,0
2010-03-18,131.85,132.02,127.48,128.06,7860,0
2010-03-19,129.78,131.39,127.54,131.39,5670,0
2010-03-22,130.11,130.11,127.54,129.28,4480,0
2010-03-23,129.22,131.89,129.22,130.58,3544,0
2010-03-24,130.11,131.57,130.1,131.05,1576,0
2010-03-25,130.96,130.96,128.37,128.37,786,0
2010-03-26,128.41,129.77,128.41,128.5,1167,0
2010-03-29,128.23,128.53,126.72,127.2,2136,0
2010-03-30,126.58,126.58,124.91,126.56,1896,0
2010-03-31,124.82,126.58,124.82,125.74,3119,0
2010-04-01,125.45,127.45,124.16,126.36,3543,0
2010-04-05,126.93,126.93,124.82,126.54,2204,0
2010-04-06,128.16,130.86,128.16,130.86,669,0
2010-04-07,126.68,130.49,126.68,128.33,2811,0
2010-04-08,128.73,128.73,128.73,128.73,276,0
2010-04-09,125.75,127.45,125.75,127.37,1415,0
2010-04-12,128.03,128.03,125.27,126.43,2448,0
2010-04-13,125.87,127.09,124.87,126.01,1459,0
2010-04-14,126.01,130.26,124.86,130.26,5210,0
2010-04-15,130.25,134.16,129.21,134.16,2937,0
2010-04-16,133.43,133.43,129.67,130.05,4072,0
2010-04-19,129.36,130.55,129.36,130.55,220,0
2010-04-20,132.1,135.22,132.1,135.22,585,0
2010-04-21,135.27,135.27,133.82,133.82,597,0
2010-04-22,133.5,133.5,133.5,133.5,163,0
2010-04-23,130.59,130.98,130.59,130.92,448,0
2010-04-26,126.93,128.6,126.2,127.45,2171,0
2010-04-27,124.82,126.28,124.82,126.25,1650,0
2010-04-28,125.7,130.43,125.7,129.05,2478,0
2010-04-29,128.92,129.14,128.92,129.14,901,0
2010-04-30,125.98,128.23,124.63,124.63,2162,0
2010-05-03,124.87,129.39,124.87,129.39,3039,0
2010-05-04,126.32,126.32,123.12,125.24,4446,0
2010-05-05,129.17,129.17,129.17,129.17,227,0
2010-05-06,128.24,133.05,126.17,127.46,6605,0
2010-05-07,127.45,130.33,124.82,124.83,2380,0
2010-05-10,127.92,130.42,127.92,130.42,2075,0
2010-05-11,131.34,131.34,127.02,129.21,1177,0
2010-05-12,130.15,132.23,130.15,132.23,5017,0
2010-05-13,131.85,131.95,130.11,131.95,1359,0
2010-05-14,129.57,130.71,128.28,130.71,1259,0
2010-05-17,130.58,132.51,130.07,132.04,3787,0
2010-05-18,132.04,132.04,130.1,130.1,511,0
2010-05-19,129.16,131.83,128.68,129.09,1830,0
2010-05-20,127.45,127.45,123.26,123.26,2436,0
2010-05-21,123.16,125.28,123.16,124.38,4408,0
2010-05-24,132.11,132.11,123.25,123.25,1967,0
2010-05-25,123.06,124.75,119.84,120.31,3311,0
2010-05-26,127.01,127.01,118.65,119.54,4767,0
2010-05-27,119.83,123.22,119.69,123.22,2581,0
2010-05-28,120,120.7,119.8,119.83,1281,0
2010-06-01,119.53,120.28,119.16,119.16,908,0
2010-06-02,121.31,131.84,121.31,124.99,1894,0
2010-06-03,129.94,129.94,126.36,126.58,1786,0
2010-06-04,124.51,128.49,121.31,121.71,1971,0
2010-06-07,124.12,124.12,116.91,117.49,2658,0
2010-06-08,117.82,118,117.82,117.89,1256,0
2010-06-09,118.65,118.65,111.63,113.05,3923,0
2010-06-10,114.41,118.32,114.41,118.32,1834,0
2010-06-11,116.48,118.65,113.41,118.65,1162,0
2010-06-14,122.78,122.78,118.65,118.65,456,0
2010-06-15,118.96,123.45,118.96,122.06,2273,0
2010-06-16,121.77,121.77,118.03,118.65,1102,0
2010-06-17,116.57,118.21,116.57,118.21,1003,0
2010-06-18,119.89,121.09,117.87,117.87,9241,0
2010-06-21,117.79,118.69,117.64,117.75,838,0
2010-06-22,119.67,119.68,116.49,116.57,2967,0
2010-06-23,114.06,116.19,113.97,114.4,3201,0
2010-06-24,113.41,118.21,113.41,116.96,5271,0
2010-06-25,117.18,129.31,116.46,129.31,12458,0
2010-06-28,127.16,127.45,123.92,123.92,1753,0
2010-06-29,122.54,122.54,118.24,118.33,3380,0
2010-06-30,118.71,120.42,118.69,118.69,904,0
2010-07-01,117.84,118.47,116.72,118.47,2076,0
2010-07-02,119.71,119.71,118.63,118.63,529,0
2010-07-06,119.95,119.95,116.33,116.33,4367,0
2010-07-07,116.29,119.93,115.59,119.93,4437,0
2010-07-08,121.02,122.48,121.02,122.48,1352,0
2010-07-09,125.18,126.29,122.59,126.29,1432,0
2010-07-12,125.69,125.79,123.28,123.61,2303,0
2010-07-13,123.18,127.24,123.18,127.24,2631,0
2010-07-14,125.43,125.43,124.73,124.73,952,0
2010-07-15,120.66,121.86,118.86,119.91,2733,0
2010-07-16,118.66,118.72,115.58,115.58,5416,0
2010-07-19,117.45,117.45,115.8,115.82,1152,0
2010-07-20,114.68,116.57,114.68,116.49,1305,0
2010-07-21,117.78,118.41,116.26,116.41,1415,0
2010-07-22,118.59,120.85,117.65,120.85,1663,0
2010-07-23,120.33,125.02,120.33,125.02,3790,0
2010-07-26,126.14,129.76,125.44,128.77,3242,0
2010-07-27,128.91,130.54,128.91,130.1,2649,0
2010-07-28,129.44,129.67,128.82,128.82,962,0
2010-07-29,129.21,129.21,125.28,125.98,1465,0
2010-07-30,125.7,127.95,125.7,126.93,1417,0
2010-08-02,125.71,130.07,125.71,128.82,1170,0
2010-08-03,127.24,129.29,127.24,128.33,1442,0
2010-08-04,129.49,130.71,128.38,130.71,1937,0
2010-08-05,130.73,130.73,129.84,129.84,660,0
2010-08-06,126.36,128.2,126.36,127.96,2249,0
2010-08-09,128.33,129.47,127.45,129.47,1666,0
2010-08-10,127.45,128.32,127.45,127.45,1254,0
2010-08-11,124.01,124.01,122.22,122.4,2695,0
2010-08-12,120.42,121.54,120.42,121.54,1697,0
2010-08-13,122.65,122.65,120.73,120.73,1336,0
2010-08-16,119.68,122.02,119.25,122.02,2241,0
2010-08-17,122.19,123.16,122.19,123.16,2409,0
2010-08-18,124.67,125.45,123.47,124.78,1877,0
2010-08-19,122.19,122.74,122.19,122.19,2129,0
2010-08-20,121.31,125.64,121.18,121.18,5763,0
2010-08-23,121.68,121.68,121.68,121.68,481,0
2010-08-24,120.65,121.43,116.14,116.99,8786,0
2010-08-25,116.78,122.19,116.78,122.19,2146,0
2010-08-26,119.79,119.79,119.79,119.79,190,0
2010-08-27,119.52,122.59,116.91,122.59,5676,0
2010-08-30,120.86,122.32,120.42,120.42,2169,0
2010-08-31,122.39,122.39,122.39,122.39,1079,0
2010-09-01,121.92,124.18,121.92,124.18,3003,0
2010-09-02,124.9,125.09,121.49,123.76,2777,0
2010-09-03,124.82,124.82,124.82,124.82,862,0
2010-09-07,123.7,123.71,123.06,123.06,850,0
2010-09-08,123.92,123.92,123.92,123.92,285,0
2010-09-09,125.7,126.13,125.7,126.13,728,0
2010-09-10,123.95,126.09,123.95,126.09,767,0
2010-09-13,126.46,127.69,124.52,127.69,2967,0
2010-09-14,128.6,128.6,127.6,128.33,1976,0
2010-09-15,127.93,130.37,127.93,130.37,1241,0
2010-09-16,129.22,129.22,129.22,129.22,148,0
2010-09-17,130.87,135.44,129.84,134.7,15225,0
2010-09-20,132.59,138.02,132.59,138.02,6422,0
2010-09-21,138.02,138.02,131.17,133.17,7404,0
2010-09-22,131.86,134.93,130.62,132.3,16663,0
2010-09-23,132.28,134.05,129.67,132.83,4191,0
2010-09-24,134.49,136.34,134.49,136.34,2460,0
2010-09-27,137.05,138.11,134.91,137.68,4579,0
2010-09-28,134.94,136.97,134.94,136.97,787,0
2010-09-29,134.36,137.61,134.36,137.61,1250,0
2010-09-30,136.45,138.47,136.45,138.47,1357,0
2010-10-01,138.18,138.5,136.9,138.5,708,0
2010-10-04,137.84,137.84,136.31,136.39,1407,0
2010-10-05,138.87,138.87,138.02,138.84,1863,0
2010-10-06,138.88,138.88,135.91,137.76,1663,0
2010-10-07,136.56,136.56,136.56,136.56,336,0
2010-10-08,138.02,139.32,138.02,139.32,2170,0
2010-10-11,139.73,140.18,139.73,140.13,1003,0
2010-10-12,138.31,138.85,136.49,138.71,2128,0
2010-10-13,137.27,141.33,137.27,141.33,1563,0
2010-10-14,141.33,141.33,138.04,138.08,5511,0
2010-10-15,140.76,140.76,138.92,139.52,3574,0
2010-10-18,139.41,141.52,139.41,141.44,1728,0
2010-10-19,140,141.52,140,141.44,1367,0
2010-10-20,141.77,142.87,141.77,142.87,1401,0
2010-10-21,143.1,143.1,141.55,141.55,866,0
2010-10-22,141.52,142.69,141.52,142.69,1285,0
2010-10-25,142.64,143.91,142.64,143.78,1207,0
2010-10-26,143.28,143.28,142.23,143.05,751,0
2010-10-27,142.43,143.28,142.43,142.47,449,0
2010-10-28,142.43,143.68,142.19,142.19,2635,0
2010-10-29,143.06,143.5,143.06,143.18,1424,0
2010-11-01,138.99,138.99,138.99,138.99,363,0
2010-11-02,139.35,142.78,139.35,142.78,1443,0
2010-11-03,142.88,143.7,142.78,143.7,1541,0
2010-11-04,144.04,145.24,143.24,145.24,3638,0
2010-11-05,145.68,150.31,144.62,150.31,2574,0
2010-11-08,147.9,148.13,146.35,148.13,471,0
2010-11-09,146.6,146.6,139.65,141.97,1319,0
2010-11-10,141.12,146.29,141.12,143.28,3441,0
2010-11-11,141.35,144.12,138.89,141.08,6231,0
2010-11-12,141.6,142.14,138.87,138.87,2789,0
2010-11-15,140.87,143.13,138.02,140.67,10517,0
2010-11-16,139.55,139.55,137.76,137.76,947,0
2010-11-17,137.86,140.62,137.4,140.62,1063,0
2010-11-18,140.62,143.41,140.62,143.41,610,0
2010-11-19,143.22,145.73,140.85,142.42,4430,0
2010-11-22,142.72,142.72,142.72,142.72,105,0
2010-11-23,141.73,142.01,141.73,142.01,579,0
2010-11-24,141.16,145.28,141.16,145.03,2962,0
2010-11-29,144.12,144.12,144.12,144.12,105,0
2010-11-30,143.97,145.65,141.53,144.24,3312,0
2010-12-01,148.89,151.21,148.88,151.03,4778,0
2010-12-02,151.33,156.68,146.36,148.36,19116,0
2010-12-03,150.89,151.03,147.85,149.68,6059,0
2010-12-06,148.11,151.19,143.35,150.67,5615,0
2010-12-07,152.17,158.32,151.73,154.61,2091,0
2010-12-08,156.03,156.03,146.72,152.49,8256,0
2010-12-09,153.06,153.06,148.46,152.51,3508,0
2010-12-10,154.97,155.09,153.43,155.06,2478,0
2010-12-13,156.17,156.62,150.13,153.77,10794,0
2010-12-14,155.03,155.03,145.9,152.58,3460,0
2010-12-15,151.33,152.15,147.78,150.49,14197,0
2010-12-16,152.93,155.09,150.95,154.32,9930,0
2010-12-17,153.99,155.09,151.29,155.09,8462,0
2010-12-20,155,158.32,153.87,156.53,4586,0
2010-12-21,157.83,159.77,156.22,159.77,2183,0
2010-12-22,160.37,165.23,159.76,164.49,15492,0
2010-12-23,164.1,164.14,163.69,163.71,582,0
2010-12-27,162.78,162.78,158.26,159.38,2022,0
2010-12-28,158.79,161.71,157.2,161.71,1664,0
2010-12-29,162.76,165.46,162.48,164.68,1302,0
2010-12-30,164.53,164.53,163.99,163.99,309,0
2010-12-31,162.97,162.97,160.51,160.51,704,0
2011-01-03,160.6,167.47,160.6,167.47,2295,0
2011-01-04,167.27,167.27,164.8,164.84,2809,0
2011-01-05,164.12,166.08,161.89,163.44,2604,0
2011-01-06,162.38,164.11,162.38,164.1,1155,0
2011-01-07,162.16,163.62,160.99,162.07,1667,0
2011-01-10,161.06,162.57,161.06,162.57,776,0
2011-01-11,164.57,165.07,164.57,165.07,556,0
2011-01-12,165.04,165.04,163.3,163.3,1141,0
2011-01-13,164.48,165.45,163.84,165.45,965,0
2011-01-14,165.22,165.92,161.03,165.03,2179,0
2011-01-18,164.57,166.22,164.57,166.22,439,0
2011-01-19,162.31,164.23,161.44,161.44,1664,0
2011-01-20,161.95,166.14,161.95,162.12,2595,0
2011-01-21,163.42,163.87,160.98,161.89,4950,0
2011-01-24,160.88,162.24,156.96,160.36,3593,0
2011-01-25,160.95,161.86,160.04,161.86,1118,0
2011-01-26,162.62,163.58,162.62,163.58,1081,0
2011-01-27,163.62,163.71,161.31,161.95,2380,0
2011-01-28,160.09,160.09,148.56,148.56,3816,0
2011-01-31,152.04,153.39,148.46,149.96,3504,0
2011-02-01,151.96,153.85,151.96,153.85,1607,0
2011-02-02,153.16,153.88,150.88,153.88,504,0
2011-02-03,152.61,153.81,152.61,153.81,220,0
2011-02-04,152.59,156.34,150.98,150.98,1619,0
2011-02-07,152.72,152.72,150.37,151.13,1676,0
2011-02-08,151.95,151.95,150.64,151.18,1053,0
2011-02-09,149.74,153.84,149.74,152.47,1887,0
2011-02-10,151.83,151.95,151.18,151.18,448,0
2011-02-11,151.33,154.7,151.33,154.7,375,0
2011-02-14,158.71,158.71,154.56,154.56,636,0
2011-02-15,156.85,158.3,154.79,155.15,3049,0
2011-02-16,155.32,155.94,154.3,155.94,669,0
2011-02-17,153.39,156.05,152.56,156.05,1965,0
2011-02-18,154.77,155.33,152.2,155.33,2666,0
2011-02-22,159.21,159.21,153.17,155.34,5529,0
2011-02-23,156.11,156.11,154.2,154.32,952,0
2011-02-24,153.84,155.22,153.84,155.22,1922,0
2011-02-25,154.32,155.58,153.7,155.58,1852,0
2011-02-28,156.41,157.73,154.51,157.73,2690,0
2011-03-01,158.44,158.44,153.39,154.35,3499,0
2011-03-02,153.75,155.28,153.75,155.28,877,0
2011-03-03,155.24,156.3,154.7,156.3,2549,0
2011-03-04,156.13,156.13,154.75,155.74,1677,0
2011-03-07,154.24,155.13,154.24,154.54,2496,0
2011-03-08,155.36,155.36,154.22,154.22,1207,0
2011-03-09,153.49,153.95,153.42,153.53,1343,0
2011-03-10,152.55,152.59,151.12,151.12,2307,0
2011-03-11,151.06,152.29,151.06,151.53,1339,0
2011-03-14,151.03,152,149.46,150.41,2423,0
2011-03-15,150.19,150.98,148.84,150.45,8189,0
2011-03-16,149.15,149.21,146.9,146.9,2981,0
2011-03-17,147.15,148.88,147.08,147.52,1835,0
2011-03-18,148.24,149.22,147.39,149.22,5321,0
2011-03-21,151.12,154.03,149.54,154.03,1804,0
2011-03-22,154.22,154.22,154.22,154.22,220,0
2011-03-23,153.66,156.1,153.66,156.1,551,0
2011-03-24,156.74,156.74,154.22,155.52,1537,0
2011-03-25,156.34,156.34,154.55,156.07,3128,0
2011-03-28,155.8,156.21,155.8,156.21,464,0
2011-03-29,153.72,154.5,152.09,153.27,2895,0
2011-03-30,152.76,154.52,152.76,154.52,586,0
2011-03-31,156.31,156.43,154.42,156.43,1372,0
2011-04-01,156.43,160,155.58,159.63,4717,0
2011-04-04,160.09,161.94,159.32,161.9,1617,0
2011-04-05,161.94,162.55,161.13,161.82,1447,0
2011-04-06,162.29,164.05,162.29,164.05,804,0
2011-04-07,164.49,165.43,163.67,163.92,1282,0
2011-04-08,163.38,163.38,160.65,160.65,1148,0
2011-04-11,162.1,162.28,161.85,162.28,350,0
2011-04-12,159.62,162.84,159.62,160.46,3177,0
2011-04-13,159.64,159.64,155.52,155.52,1879,0
2011-04-14,154.44,154.55,153.32,154.06,815,0
2011-04-15,153.74,154.08,151.04,152.78,2761,0
2011-04-18,151.53,151.76,149.08,149.08,2177,0
2011-04-19,149.28,152.21,149.13,151.35,7270,0
2011-04-20,150.92,152.35,150.32,151.21,1552,0
2011-04-21,150.88,150.88,150.24,150.69,844,0
2011-04-25,151.11,151.11,148.76,149.73,1619,0
2011-04-26,150.27,152.25,149.82,150.94,1964,0
2011-04-27,151.81,152.64,151.81,152.64,601,0
2011-04-28,153.37,154.87,153.37,154.54,706,0
2011-04-29,154.69,155.42,154.1,155.26,2306,0
2011-05-02,155.58,155.58,154.81,154.81,847,0
2011-05-03,153.81,154.23,150.6,150.99,2090,0
2011-05-04,150.7,150.7,148.82,149.5,2746,0
2011-05-05,148.62,149.95,148.62,149.73,1310,0
2011-05-06,150.72,151.23,149.93,149.93,586,0
2011-05-09,149.73,150.19,149.28,149.68,3147,0
2011-05-10,151.45,154.13,150.41,153.83,5475,0
2011-05-11,155.33,155.55,154,154,4796,0
2011-05-12,153.59,155.25,153.32,155.25,2856,0
2011-05-13,154.26,155.68,153.77,153.85,6414,0
2011-05-16,153.39,155.03,153.39,154.22,2869,0
2011-05-17,154.94,154.94,153.8,154.68,1833,0
2011-05-18,155.51,158.35,155.36,158.35,8361,0
2011-05-19,158.66,158.66,157.99,158.01,1073,0
2011-05-20,157.02,158.71,156.03,156.89,15526,0
2011-05-23,156.72,158.23,155.22,157.2,1784,0
2011-05-24,157.59,157.97,156.03,156.12,15125,0
2011-05-25,158.21,159.95,158.21,159.95,823,0
2011-05-26,160.07,163.95,159.47,162.69,8616,0
2011-05-27,163.72,164.87,162.61,164.87,5834,0
2011-05-31,165.43,165.88,163.36,165.73,15347,0
2011-06-01,164.88,165.56,161.64,161.64,2101,0
2011-06-02,162.11,162.18,161.84,161.84,1071,0
2011-06-03,164.88,164.88,156.97,157.01,10697,0
2011-06-06,156.03,156.73,155.13,155.22,3695,0
2011-06-07,154.98,158.08,153.93,157.94,9513,0
2011-06-08,157.13,157.13,154.51,155.36,13413,0
2011-06-09,155.64,158.5,155.51,156.92,2725,0
2011-06-10,156.12,156.92,156.12,156.15,1094,0
2011-06-13,156.6,159.4,156.5,156.5,2259,0
2011-06-14,159.85,159.85,159.1,159.85,1706,0
2011-06-15,158.94,162.37,157.24,161.91,13528,0
2011-06-16,162.02,164.89,162.02,164.89,2234,0
2011-06-17,164.45,165.76,162.61,165.76,10713,0
2011-06-20,165.83,168.28,163.46,168.28,12801,0
2011-06-21,168.87,171.35,167.96,171.35,8920,0
2011-06-22,170.04,171.34,168.31,168.31,11624,0
2011-06-23,167.19,168.47,165.22,168.47,10632,0
2011-06-24,168.25,171.05,168.25,170.6,13201,0
2011-06-27,170.61,176.33,170.61,175.58,19470,0
2011-06-28,175.46,180.28,174.83,179.52,10622,0
2011-06-29,178.41,179.66,176.36,177.14,8091,0
2011-06-30,177.46,178.68,176.86,177.78,6688,0
2011-07-01,177.21,178.51,175.01,178.51,17261,0
2011-07-05,179,179.15,175.15,179.15,7779,0
2011-07-06,179.24,182.35,179.01,181.46,6187,0
2011-07-07,181.92,183.74,179.8,183.17,5795,0
2011-07-08,181.35,183.68,180.46,182.87,4136,0
2011-07-11,180.71,182.22,180.09,181.1,1642,0
2011-07-12,180.18,180.44,179.15,179.15,1236,0
2011-07-13,179.41,183.95,178.57,182.98,13381,0
2011-07-14,181.75,184.75,181.75,184.14,3933,0
2011-07-15,184.55,190,184.36,190,5912,0
2011-07-18,188.74,191.82,184.99,187.63,7579,0
2011-07-19,188.74,196.6,188.74,194.61,3677,0
2011-07-20,194.55,196.91,191.98,195.14,2894,0
2011-07-21,195.19,195.21,188.94,191.38,8315,0
2011-07-22,192.2,192.2,189.75,191.3,1469,0
2011-07-25,190.48,191.61,189.57,189.57,2232,0
2011-07-26,190.83,190.83,186.18,186.18,1656,0
2011-07-27,186.7,186.7,179.27,181.21,2663,0
2011-07-28,182.23,184.71,179.67,184.09,12168,0
2011-07-29,182.45,182.45,175.8,178.97,2638,0
2011-08-01,180.22,180.4,176.89,177.75,8601,0
2011-08-02,178.6,179.66,176.25,176.25,1993,0
2011-08-03,176.71,178.53,176.43,176.43,1005,0
2011-08-04,176.17,177.88,175.27,175.73,11738,0
2011-08-05,179.73,179.73,175.27,175.27,3288,0
2011-08-08,173.84,183.36,167.39,167.39,8443,0
2011-08-09,173.1,182.46,168.8,180.85,14438,0
2011-08-10,180.23,180.23,174.37,177.97,7364,0
2011-08-11,176.67,182.55,174.6,181.87,5045,0
2011-08-12,178.26,184.99,177.25,179.02,12390,0
2011-08-15,180.94,181.72,180.04,180.4,1366,0
2011-08-16,178.2,178.76,172.85,172.87,9846,0
2011-08-17,175.18,176.17,173.31,175.38,3116,0
2011-08-18,173.67,173.67,168.87,169.96,10034,0
2011-08-19,168.98,173.68,168.47,173.37,4842,0
2011-08-22,172.77,174.84,170.79,173.35,9790,0
2011-08-23,174.83,181.81,173.93,181.81,3248,0
2011-08-24,180.93,182.97,178.94,182.97,3333,0
2011-08-25,182.92,182.92,179.55,180.17,16405,0
2011-08-26,179.67,185.99,179.67,185.99,1961,0
2011-08-29,186.58,191.91,186.5,191.83,8541,0
2011-08-30,191.42,193.24,189.02,192.79,3004,0
2011-08-31,193.91,196.86,192.36,193.16,3166,0
2011-09-01,193.16,193.16,187.07,189.17,3156,0
2011-09-02,188.37,188.37,183.59,183.59,3152,0
2011-09-06,180.63,185.48,177.43,180.69,11331,0
2011-09-07,183.36,186.52,181.64,185.99,3603,0
2011-09-08,183.88,187.3,180.56,180.56,3565,0
2011-09-09,178.86,181.47,174.77,174.77,3800,0
2011-09-12,179.29,179.29,173.17,174.29,2010,0
2011-09-13,175.22,182.38,175.22,182.32,4440,0
2011-09-14,182.52,188.29,181.63,187.61,2202,0
2011-09-15,185.99,189.84,183.96,188.34,4596,0
2011-09-16,188.4,189.89,183.59,184.21,6680,0
2011-09-19,180.23,182.44,178.79,179.54,793,0
2011-09-20,179.43,182.43,179.11,179.12,2545,0
2011-09-21,177.78,178.88,175.39,175.39,19546,0
2011-09-22,171.27,178.04,170.42,170.42,6315,0
2011-09-23,170.86,177.03,170.86,177.03,2804,0
2011-09-26,179.18,183.21,178.64,183.21,1559,0
2011-09-27,185.86,190.87,184.31,188.95,15584,0
2011-09-28,187.44,189.54,182.31,182.31,8408,0
2011-09-29,186.23,187.08,183.6,185.63,3865,0
2011-09-30,188.07,188.07,186.33,186.89,2432,0
2011-10-03,186.9,188.3,181.08,181.08,3908,0
2011-10-04,181.12,193.68,181.11,192.48,3969,0
2011-10-05,189.26,194.73,189.26,194.47,2109,0
2011-10-06,194.01,196.75,193.96,196.75,2427,0
2011-10-07,194.62,194.62,191.05,191.05,1508,0
2011-10-10,195.38,196.41,192.9,194.62,4161,0
2011-10-11,193.77,197.94,193.77,197.94,2757,0
2011-10-12,200.65,202.74,197.35,202.29,3079,0
2011-10-13,199.87,204.08,199.55,202.08,1353,0
2011-10-14,202.74,205.46,202.74,205.4,3105,0
2011-10-17,204.09,204.51,196.92,196.92,2959,0
2011-10-18,196.51,204.45,196.51,203.73,3045,0
2011-10-19,201.71,201.71,201.71,201.71,1265,0
2011-10-20,203.87,203.87,196.84,199.6,4118,0
2011-10-21,202.79,205.29,202.74,205.29,2829,0
2011-10-24,205.88,206.68,203.67,206.68,2533,0
2011-10-25,204.74,207.22,201.44,201.44,2407,0
2011-10-26,202,204.5,197.53,201.83,2603,0
2011-10-27,207.99,207.99,202.87,204.92,8395,0
2011-10-28,204.53,205.82,201.21,202.53,3425,0
2011-10-31,198.43,204.54,198.04,202.75,5306,0
2011-11-01,202.44,204.46,197.41,199.58,5818,0
2011-11-02,201.67,203.51,199.58,199.58,4887,0
2011-11-03,200.3,201.42,198.92,200.79,8548,0
2011-11-04,198.75,198.85,198.59,198.59,563,0
2011-11-07,198.23,202.03,197.85,201.01,4125,0
2011-11-08,203.14,207.65,203.14,207.65,1852,0
2011-11-09,203.22,205.45,201.24,201.27,5944,0
2011-11-10,204.11,207.14,204.11,206.25,1441,0
2011-11-11,209.07,210.32,205.96,210.32,2056,0
2011-11-15,209.85,209.85,209.84,209.84,944,0
2011-11-16,208.17,210.75,206.02,206.02,2281,0
2011-11-17,207.62,209.85,205.07,207.19,6979,0
2011-11-18,205.5,207.61,204.62,205.8,1790,0
2011-11-21,203.4,204.54,201.29,204.14,4400,0
2011-11-22,205.97,207.64,204.7,204.7,1548,0
2011-11-23,205.02,206.06,203.02,203.02,3338,0
2011-11-25,202.75,207.72,202.75,206.32,2110,0
2011-11-28,209.07,209.48,206.48,209.48,5217,0
2011-11-29,210.83,213.12,208.9,208.9,3164,0
2011-11-30,213.6,219.3,213.6,219.3,8923,0
2011-12-01,216.12,219.07,213.31,213.31,7552,0
2011-12-02,213.26,215.56,211.65,212.19,1759,0
2011-12-05,215.79,216.39,212.49,214.67,3514,0
2011-12-06,214.36,215.43,210.62,213.6,6586,0
2011-12-07,212.31,214.58,211.84,214.58,2113,0
2011-12-08,210.85,212.11,209.5,211.79,3341,0
2011-12-09,214.67,219.73,214.04,219.55,6226,0
2011-12-12,217.38,217.82,214.02,217.82,3321,0
2011-12-13,218.55,220.6,212.86,212.86,2703,0
2011-12-14,216.26,216.26,214.55,216.26,13729,0
2011-12-15,216.26,219.43,216.08,219.05,5870,0
2011-12-16,217.84,220.13,214.12,216.2,7122,0
2011-12-19,215.42,218.46,211.62,211.62,2379,0
2011-12-20,216.72,219.12,215.82,218.12,7387,0
2011-12-21,217.33,217.83,215.63,217.83,943,0
2011-12-22,219.12,219.12,217.93,218.88,851,0
2011-12-23,218.88,220.19,216.96,219.61,1731,0
2011-12-27,218.9,218.9,216.77,217.84,760,0
2011-12-28,214.95,216.56,214.95,215.05,749,0
2011-12-29,218.99,218.99,215.64,218.99,572,0
2011-12-30,219.16,219.16,216.93,216.93,998,0
2012-01-03,217.74,218.49,215.64,217.28,2964,0
2012-01-04,213.63,217.08,213.2,215.36,7345,0
2012-01-05,213.42,217.14,213.23,217.14,6023,0
2012-01-06,214.92,218.28,214.92,215.82,3250,0
2012-01-09,218.23,218.23,213.14,214.91,2668,0
2012-01-10,217.63,218.23,216.15,218.23,1247,0
2012-01-11,217.38,218.35,216.38,218.35,1099,0
2012-01-12,220.06,220.06,217.39,219.56,1129,0
2012-01-13,217.15,218.22,214.11,214.97,1760,0
2012-01-17,215.62,217.82,215.62,215.93,2265,0
2012-01-18,215.94,217.45,215.94,216.71,862,0
2012-01-19,216.01,216.01,215.33,215.33,662,0
2012-01-20,215.78,217.03,214.17,216.95,2176,0
2012-01-23,219.3,219.3,215.34,216.39,801,0
2012-01-24,215.65,217.72,215.65,216.53,1049,0
2012-01-25,215.82,218.86,215.52,218.86,1049,0
2012-01-26,221.05,221.05,217.33,219.4,3649,0
2012-01-27,217.78,220.94,217.78,218.95,1992,0
2012-01-30,218.95,220.06,216.92,219.53,1434,0
2012-01-31,218.87,221.23,218.47,220.68,1403,0
2012-02-01,220.83,225.76,220.83,225.51,2265,0
2012-02-02,225.61,227.07,222.62,225.61,2916,0
2012-02-03,227.49,233.91,227.49,233.91,2244,0
2012-02-06,232.75,235.67,232.75,235.6,2005,0
2012-02-07,232.09,236.55,232.09,234.09,4041,0
2012-02-08,234.8,236.2,234.67,236.2,919,0
2012-02-09,234.39,235.07,232.92,232.92,3179,0
2012-02-10,232.96,234.42,231.16,231.39,7925,0
2012-02-13,231.23,234.79,231.16,232.46,1263,0
2012-02-14,229.35,230.8,227.19,227.39,982,0
2012-02-15,227.88,227.88,222.32,224.55,3509,0
2012-02-16,224.2,228.35,219.76,220.1,4748,0
2012-02-17,208.16,224.97,208.16,223.03,3512,0
2012-02-21,229.7,229.7,222.22,224.4,3652,0
2012-02-22,220.76,222.15,185.29,189.4,23249,0
2012-02-23,189.62,195.98,188.74,191.28,5889,0
2012-02-24,194.5,194.5,190.53,190.53,2146,0
2012-02-27,191.5,192.27,188.9,188.9,8212,0
2012-02-28,192.25,192.25,188.73,190.26,7373,0
2012-02-29,188.91,189.82,186.02,186.02,2320,0
2012-03-01,187.02,187.02,181.33,181.51,10709,0
2012-03-02,181.95,182.08,179.7,179.7,27378,0
2012-03-05,178.29,182.39,177.99,181.86,4204,0
2012-03-06,181.42,184.61,181.42,183.1,2423,0
2012-03-07,184.54,190.83,183.32,188.73,8942,0
2012-03-08,188.82,190.84,188.64,189.9,2049,0
2012-03-09,189.02,191.28,189.02,190.52,2791,0
2012-03-12,190.53,194.38,189.72,189.95,2416,0
2012-03-13,191.37,191.37,187.59,189.66,9118,0
2012-03-14,189.26,189.26,187.87,188.2,3018,0
2012-03-15,188.17,189.13,187.38,188.27,1406,0
2012-03-16,188.72,188.86,186.56,187.72,5450,0
2012-03-19,186.56,187.81,185.5,187.68,4256,0
2012-03-20,186.93,187.82,186.93,187.16,1912,0
2012-03-21,188.25,189.61,188.14,189.61,1850,0
2012-03-22,189.17,193.42,189.17,192.11,1835,0
2012-03-23,192.78,196,192.78,195.88,1561,0
2012-03-26,198.93,201.83,195.88,201.83,2340,0
2012-03-27,200.31,200.96,192.97,193.3,5302,0
2012-03-28,194.65,194.65,189.52,190.67,1651,0
2012-03-29,190.14,192.56,190.14,191,1045,0
2012-03-30,190.09,190.26,190.08,190.26,1331,0
2012-04-02,189.32,191.82,187.85,191.82,3312,0
2012-04-03,188.72,191.89,188.72,191.89,4122,0
2012-04-04,191.49,194.51,191.09,191.98,3854,0
2012-04-05,192.87,192.87,191.03,191.04,547,0
2012-04-09,185.55,190.94,185.55,188.63,2924,0
2012-04-10,189.32,193.68,185.36,191.01,5928,0
2012-04-11,192.41,195.96,192.41,195.96,2100,0
2012-04-12,196.05,196.25,194.18,195.98,4966,0
2012-04-13,195.94,195.94,190.08,190.85,2152,0
2012-04-16,191.82,193.26,189.13,193.26,1290,0
2012-04-17,190.17,194.67,190.13,193.72,3084,0
2012-04-18,193.68,194.56,193.68,194.56,1091,0
2012-04-19,193.87,193.87,190.21,192.89,3203,0
2012-04-20,196.14,198.4,194.59,198.4,4272,0
2012-04-23,196.45,199.12,195.7,199.12,2672,0
2012-04-24,199.85,200.77,199.69,199.69,954,0
2012-04-25,202.13,212.7,201.79,211.59,34721,0
2012-04-26,209.99,212.71,208.19,208.66,4837,0
2012-04-27,209.13,210.88,208.88,209.12,983,0
2012-04-30,208.19,209.99,208.19,208.77,1532,0
2012-05-01,208.29,208.39,206.7,206.7,1393,0
2012-05-02,204.4,208.5,204.4,206.69,3424,0
2012-05-03,206.45,209.98,204.87,207.45,4532,0
2012-05-04,208.17,208.19,206.54,207.53,4908,0
2012-05-07,207.18,209.1,207.18,208.84,997,0
2012-05-08,208.17,209.09,207.72,208.05,1744,0
2012-05-09,206.88,208.19,206.88,207.54,2483,0
2012-05-10,207.22,213.37,204.56,211.79,9661,0
2012-05-11,211.79,211.79,206.79,209.7,1947,0
2012-05-14,207.86,208.88,205.54,208.38,6070,0
2012-05-15,207.84,212.06,207.78,208.82,3279,0
2012-05-16,208.19,208.32,205.66,207.96,5153,0
2012-05-17,208.19,209.78,207.42,208.19,2552,0
2012-05-18,206.69,209.12,206.27,206.42,2526,0
2012-05-21,206.65,209.21,206.65,209.21,2782,0
2012-05-22,206.86,206.86,184.86,190.44,6026,0
2012-05-23,189.57,194.93,185.8,190.99,8475,0
2012-05-24,190.98,190.98,184.06,184.06,2390,0
2012-05-25,186.31,186.31,183.2,183.2,2872,0
2012-05-29,181.92,182.69,180.14,180.69,3949,0
2012-05-30,180.13,181.73,180.13,180.13,7701,0
2012-05-31,180.13,181.81,179.67,181.81,6521,0
2012-06-01,179,185.55,179,181.51,1986,0
2012-06-04,183.38,183.38,182.83,183,589,0
2012-06-05,185.02,189.13,185.02,186.55,5956,0
2012-06-06,187.59,193.66,187.59,189.7,5519,0
2012-06-07,190.48,190.48,184.6,186.04,3466,0
2012-06-08,184.63,188.2,184.49,187.42,3005,0
2012-06-11,185.86,185.86,181.5,181.5,2293,0
2012-06-12,180.12,181.85,179.78,181.85,1808,0
2012-06-13,183.65,183.65,179.46,179.46,3226,0
2012-06-14,181.47,182.37,180.58,181.56,3253,0
2012-06-15,180.74,181.68,179.64,181.14,9254,0
2012-06-18,177.62,183.22,177.62,183.22,4605,0
2012-06-19,181.53,183.28,181.53,183.22,5020,0
2012-06-20,184.98,184.98,182.61,183.81,1853,0
2012-06-21,182.12,182.81,180.47,181.91,4356,0
2012-06-22,182.41,184.77,180.57,183.28,12194,0
2012-06-25,185,185,182.66,182.66,462,0
2012-06-26,184.54,186.67,184.21,186.67,712,0
2012-06-27,186.78,186.78,185.32,185.32,2212,0
2012-06-28,181.85,182.37,181.24,182.37,1121,0
2012-06-29,184.2,185.99,184.2,185.99,1466,0
2012-07-02,186.78,189.12,186.36,188.91,2318,0
2012-07-03,187.71,188.18,184.26,188.18,2404,0
2012-07-05,186.77,187.81,185.14,187.44,952,0
2012-07-06,186.22,187.82,186.22,187.82,955,0
2012-07-09,187.81,189.4,187.36,188.87,990,0
2012-07-10,189.84,190.53,187.83,187.83,885,0
2012-07-11,186.92,189.2,186.92,189.2,1378,0
2012-07-12,188.76,192.94,188.36,191.61,2137,0
2012-07-13,189.49,194.05,189.49,193.97,4690,0
2012-07-16,188.81,193.69,186.63,189.53,2646,0
2012-07-17,189.35,190.26,187.93,189.99,4840,0
2012-07-18,190.59,192.86,189.8,190.51,1571,0
2012-07-19,191.58,191.58,183.29,187.82,5950,0
2012-07-20,188.59,189.02,185.13,187.82,2776,0
2012-07-23,184.66,189.02,184.2,188.78,3273,0
2012-07-24,190.21,191.9,188.72,189.62,986,0
2012-07-25,189.92,190.53,188.72,188.97,1832,0
2012-07-26,191.86,193.12,191.86,191.91,556,0
2012-07-27,191.95,194.17,191.91,193.7,2306,0
2012-07-30,192.36,192.36,191.91,191.91,438,0
2012-07-31,190.93,190.93,186.92,186.92,4224,0
2012-08-01,191.55,202.25,191.55,194.17,5330,0
2012-08-02,194.73,197.86,194.73,197.47,1397,0
2012-08-03,198.38,203.18,198.38,203.18,891,0
2012-08-06,203.19,203.19,196.9,202.3,2726,0
2012-08-07,202.33,202.56,197.57,199.5,1760,0
2012-08-08,198.69,198.69,194.39,194.39,787,0
2012-08-09,197.79,199.61,197.79,199.61,423,0
2012-08-10,201.3,201.3,198.06,198.06,890,0
2012-08-13,197.67,197.67,197.67,197.67,131,0
2012-08-14,198.5,198.5,193.26,193.26,443,0
2012-08-15,193.26,193.26,192.36,193.03,1753,0
2012-08-16,193.03,198.31,193.03,198.31,802,0
2012-08-17,196.63,199.54,193.87,198.51,2298,0
2012-08-20,197.79,203.21,197.1,199.49,1656,0
2012-08-21,201.21,201.21,198.69,198.74,1001,0
2012-08-22,202.23,202.23,198.69,201.31,888,0
2012-08-23,198.69,198.69,198.69,198.69,178,0
2012-08-24,199.73,204.91,198.69,202.84,1655,0
2012-08-27,198.97,201.21,198.97,201.21,609,0
2012-08-28,205.42,205.96,201.23,203.19,1816,0
2012-08-29,202.5,202.54,198.92,200.86,2330,0
2012-08-30,198.44,198.47,196.52,196.52,460,0
2012-08-31,197.04,197.04,197.04,197.04,842,0
2012-09-04,195.96,199.38,195.96,199.31,2426,0
2012-09-05,197.82,198.56,197.24,197.24,2144,0
2012-09-06,197.36,200.52,197.02,199.88,1882,0
2012-09-07,198.79,200.08,198.79,200.08,861,0
2012-09-10,198.12,199.13,198.12,199.13,563,0
2012-09-11,199.58,199.58,198.24,198.48,627,0
2012-09-12,196.75,197.2,194.65,197.13,1489,0
2012-09-13,194.65,199.09,194.65,199.09,2025,0
2012-09-14,196.48,198.75,194.88,198.12,3882,0
2012-09-17,197.75,197.75,196.71,196.71,218,0
2012-09-18,194.84,197.13,193.82,196.45,1835,0
2012-09-19,195.47,196.8,192.64,195.31,1456,0
2012-09-20,192.4,195.9,192.4,195.9,1043,0
2012-09-21,197.46,199.51,197.46,199.51,4020,0
2012-09-24,196.62,202.84,196.62,202.75,3885,0
2012-09-25,201.61,206.08,201.61,203.07,4893,0
2012-09-26,200.6,201.93,200.6,200.71,993,0
2012-09-27,198.83,201.15,198.65,201,1737,0
2012-09-28,200.79,205.59,200.55,201.51,2416,0
2012-10-01,201.51,202.85,198.41,201.32,1711,0
2012-10-02,198.75,198.75,198.75,198.75,2096,0
2012-10-03,198.43,198.43,198.43,198.43,373,0
2012-10-04,197.42,202.38,197.42,200.97,2319,0
2012-10-05,199.36,200.64,198.83,200.64,335,0
2012-10-09,198.42,198.62,194.31,194.31,1754,0
2012-10-10,191.14,191.82,191.14,191.23,692,0
2012-10-11,192.22,192.22,188.25,189.16,3795,0
2012-10-12,188.19,188.19,183.4,183.4,1894,0
2012-10-15,184.37,187.17,182.85,187.17,987,0
2012-10-16,187.34,187.39,185.59,186.29,2525,0
2012-10-17,185.59,186.78,184.09,185.53,1483,0
2012-10-18,186.48,188.91,184.08,184.08,1456,0
2012-10-19,183.25,183.3,180.65,181.54,2137,0
2012-10-22,182.9,184.77,182.63,182.63,709,0
2012-10-23,186.21,186.21,182.4,182.4,473,0
2012-10-24,183.15,184.3,182.04,182.88,1556,0
2012-10-25,185.99,189.11,185.57,188.2,545,0
2012-10-26,188.45,188.45,185.57,185.57,451,0
2012-10-31,186.77,186.77,183.58,184.88,1651,0
2012-11-01,184.42,187.13,184.42,186.89,2259,0
2012-11-02,184.65,184.65,182.01,183.67,1064,0
2012-11-05,182.54,182.71,178.53,180.12,2091,0
2012-11-06,181.38,181.92,179.57,180.89,783,0
2012-11-07,178.3,178.3,171.21,172.5,1753,0
2012-11-08,175.37,176.76,173.75,175.74,3965,0
2012-11-09,175.31,177.38,173.95,177.02,1748,0
2012-11-12,177.02,177.47,177.02,177.47,1000,0
2012-11-13,177.64,178.43,174.5,174.68,1388,0
2012-11-14,175.82,176.93,171.96,172.11,3979,0
2012-11-15,172.67,178.28,170.53,174.01,1134,0
2012-11-16,174.66,181.92,172.89,174.33,3517,0
2012-11-19,176.08,181.91,176.08,181.75,2519,0
2012-11-20,181.92,190.48,181.92,189.62,996,0
2012-11-21,192.18,192.18,187.29,190.21,1644,0
2012-11-23,191,191,189.19,189.19,629,0
2012-11-26,190.04,191.06,187.92,191.06,1367,0
2012-11-27,188.73,191.87,188.73,190.99,944,0
2012-11-28,189.82,192.22,189.46,192.07,1554,0
2012-11-29,192.82,193.58,190.11,193.58,876,0
2012-11-30,190.68,192.5,188.76,189.31,5942,0
2012-12-03,189.31,190.14,188.76,189.9,1037,0
2012-12-04,188.01,189.66,188.01,188.37,2181,0
2012-12-05,186.85,188.37,185.7,186.77,2009,0
2012-12-06,186.36,187.38,186.08,186.61,2218,0
2012-12-07,188.28,188.71,187.32,188.71,1819,0
2012-12-10,188.04,189.02,188,189.02,1238,0
2012-12-11,189.71,190.37,187.54,189.66,2367,0
2012-12-12,189.66,190.1,188.95,188.95,1138,0
2012-12-13,187.35,187.35,187.19,187.19,319,0
2012-12-14,187.81,187.81,182.09,182.09,2210,0
2012-12-17,181.14,183.54,177.41,183,14485,0
2012-12-18,182.05,190.22,179.9,188.46,3939,0
2012-12-19,186.27,188.75,186.27,187.88,619,0
2012-12-20,186.46,189.07,185.54,188.37,1460,0
2012-12-21,188.46,188.75,185.87,187.09,11167,0
2012-12-24,187.99,191.35,187.99,189.24,1470,0
2012-12-26,189.1,191.9,189.1,191.9,731,0
2012-12-27,191.91,192.58,186.21,186.91,3978,0
2012-12-28,184.87,186.85,182.43,182.43,1180,0
2012-12-31,182.16,187.8,182.16,187.8,2730,0
2013-01-02,192.48,196.91,190.22,193.58,3975,0
2013-01-03,193.6,193.6,186.88,186.88,5302,0
2013-01-04,185.52,186.8,185.52,186.8,1063,0
2013-01-07,186.8,186.8,182.95,182.95,1232,0
2013-01-08,181.12,184.28,179.18,179.18,1935,0
2013-01-09,179.18,181.62,179.18,181.62,2049,0
2013-01-10,183.54,184.59,181.18,184.18,994,0
2013-01-11,184.52,185.26,181.25,183.56,2134,0
2013-01-14,182.09,182.13,180.2,182.1,1427,0
2013-01-15,181.79,183.29,180.14,182.14,4264,0
2013-01-16,180.53,180.53,178.7,180.28,5085,0
2013-01-17,178.22,180.69,178.22,179.61,14526,0
2013-01-18,179.72,180.85,178.56,180.15,10414,0
2013-01-22,181.1,184.42,180.25,184.42,2484,0
2013-01-23,183.38,188.13,183.38,186.96,2012,0
2013-01-24,187.18,191.18,187.18,189.9,605,0
2013-01-25,191.07,191.11,191.06,191.11,1011,0
2013-01-28,189.83,191.46,189.83,190.57,905,0
2013-01-29,189.71,194.01,189.71,192.66,1368,0
2013-01-30,190.16,192.57,190.16,192.1,680,0
2013-01-31,195.56,195.56,191.65,192.13,3299,0
2013-02-01,192.13,192.86,190.71,192.03,1544,0
2013-02-04,190.22,190.22,187.28,187.41,1168,0
2013-02-05,188.76,191.65,188.6,190.44,1876,0
2013-02-06,188.88,194.13,188.24,194.13,1997,0
2013-02-07,191.72,194.98,190,193.07,1160,0
2013-02-08,191.93,194.65,191.93,194.65,615,0
2013-02-11,197.39,197.39,197.39,197.39,120,0
2013-02-12,197.61,198.91,197.61,198.91,279,0
2013-02-14,199.72,199.72,199.72,199.72,267,0
2013-02-15,201.18,202.16,201.08,201.08,1746,0
2013-02-19,201.23,201.23,200.36,201.11,1020,0
2013-02-20,200.64,200.64,191.88,191.88,5073,0
2013-02-21,191.65,191.65,191.65,191.65,100,0
2013-02-22,191.02,192.29,190.16,192.29,1759,0
2013-02-25,194.92,194.92,189.72,189.72,1130,0
2013-02-26,188.17,188.76,188.17,188.76,2029,0
2013-02-27,188.76,188.76,188.48,188.48,1466,0
2013-02-28,188.73,188.73,187.29,188.04,1016,0
2013-03-01,188.1,195.21,188.1,193.32,2697,0
2013-03-04,192.96,197.56,191.21,197.55,1265,0
2013-03-05,197.27,197.27,196.46,197.1,1214,0
2013-03-06,195.29,196.92,195.29,196.92,1081,0
2013-03-07,195.47,196.34,195.07,196.34,426,0
2013-03-08,196.92,196.92,196.2,196.9,1378,0
2013-03-11,194.98,194.98,192.98,192.98,209,0
2013-03-12,192.61,192.61,191.4,191.65,650,0
2013-03-13,193.55,194.54,188.42,190.28,1561,0
2013-03-14,189.94,189.98,189.27,189.77,1202,0
2013-03-15,190.18,191.72,189.51,191.72,3793,0
2013-03-19,192.18,192.18,190.53,190.6,661,0
2013-03-20,193.76,194.93,193.76,194.93,483,0
2013-03-21,193.46,195.89,193.38,195.89,1876,0
2013-03-22,189.01,196.12,189.01,192.77,3815,0
2013-03-25,194.7,195.64,186.08,186.08,3824,0
2013-03-26,187.72,187.75,183.18,185.18,2538,0
2013-03-27,182.57,186.23,182.56,186.23,1668,0
2013-03-28,186.23,187.21,182.06,184.46,5781,0
2013-04-01,184.75,184.75,183.68,184.34,2904,0
2013-04-02,185.29,187.31,184.56,184.56,766,0
2013-04-03,182.98,184.74,181.38,181.38,3552,0
2013-04-04,182.16,182.16,180.34,181.26,3820,0
2013-04-05,180.31,180.35,179.09,179.09,3564,0
2013-04-08,180.43,181.11,179.79,180.88,1514,0
2013-04-09,180.07,181.76,180.01,180.01,1345,0
2013-04-10,180.46,181.93,180.46,181.93,535,0
2013-04-11,180.78,181.36,180.53,180.56,1872,0
2013-04-12,180.16,182.75,179.2,182.75,1279,0
2013-04-15,181.68,183.88,181.62,182.95,3218,0
2013-04-16,186.4,188.48,186.4,188.48,1259,0
2013-04-17,187.25,190.93,187.25,189.02,1913,0
2013-04-18,192.57,192.57,189.29,189.38,1647,0
2013-04-19,189.42,191.03,189.42,190.83,1066,0
2013-04-22,187.66,188.29,187.26,188.29,1203,0
2013-04-23,187.7,191,187.7,191,959,0
2013-04-24,191.52,191.52,189.02,189.23,602,0
2013-04-25,189.75,190.15,189.75,190.15,588,0
2013-04-26,189.91,189.91,186.42,188.84,2591,0
2013-04-29,188.47,192.4,188.45,191.32,963,0
2013-04-30,191.93,192.55,189.65,192.55,2449,0
2013-05-01,188.65,190.06,182.46,182.46,7398,0
2013-05-02,184.29,184.29,180.65,181.41,2921,0
2013-05-03,187.36,187.36,182.13,187.36,563,0
2013-05-07,188.55,191.19,188.55,191.19,269,0
2013-05-08,190.07,192.19,190.05,192.19,1978,0
2013-05-09,191.71,193.18,191.32,192.27,2917,0
2013-05-10,194.09,200.48,192.19,200.44,4165,0
2013-05-13,200.84,200.84,199.39,199.48,395,0
2013-05-14,198.11,198.73,197.62,198.73,2242,0
2013-05-15,198.83,200.16,198.83,200.16,1109,0
2013-05-16,199.86,200.84,199.5,200.79,1788,0
2013-05-17,201.08,201.75,200.85,201.12,1661,0
2013-05-20,201.76,201.76,201.41,201.41,1275,0
2013-05-21,201.76,204.42,201.76,202.76,2377,0
2013-05-22,201.78,204.67,201.78,202.78,3611,0
2013-05-23,201.77,203.7,201.77,203.13,1460,0
2013-05-24,202.51,206.1,202.51,205.75,1878,0
2013-05-28,206.78,211.24,206.78,211.24,2309,0
2013-05-29,208.35,209.58,207.53,209.58,3584,0
2013-05-30,210.8,212.27,210.8,212.27,878,0
2013-05-31,210.24,211.83,209.58,211.83,1297,0
2013-06-03,211.38,212.35,210.42,211.66,6984,0
2013-06-04,213.81,214.04,209.81,212.89,2805,0
2013-06-05,211.86,213.21,210.8,211.09,2089,0
2013-06-06,210.21,211.16,208.98,210.23,2004,0
2013-06-07,210.51,211.38,210.49,211.04,1161,0
2013-06-10,210.26,210.78,209.59,210.78,1301,0
2013-06-12,210.01,210.01,208.67,208.67,1086,0
2013-06-13,209.5,211.62,209.04,211.62,1860,0
2013-06-14,210.11,210.12,208.1,208.1,1480,0
2013-06-17,209.02,211.78,209.02,211.78,4127,0
2013-06-18,211.91,213.84,211.86,213.84,1196,0
2013-06-19,211.28,214.02,211.28,212.97,2435,0
2013-06-20,211.96,211.96,209.96,210.52,2906,0
2013-06-21,211.9,213.86,211.9,213.12,7472,0
2013-06-24,211.73,212.38,210.06,211.19,1485,0
2013-06-25,211.4,211.4,210.01,210.9,1983,0
2013-06-26,210.28,212.81,210.28,211.04,2076,0
2013-06-27,211.54,212.4,211.49,211.67,3437,0
2013-06-28,210.61,211.52,207.15,210.68,9593,0
2013-07-01,212.16,213.15,209.76,210.01,2437,0
2013-07-02,210.43,211.52,209.05,210.62,2840,0
2013-07-03,210.78,211.63,210.77,211.63,525,0
2013-07-05,212.91,213.39,212.77,213.39,648,0
2013-07-08,213.4,216.71,213.4,216.38,2916,0
2013-07-09,216.38,218.77,215.82,217.74,3449,0
2013-07-10,218.67,218.92,217.44,218.15,702,0
2013-07-11,219.63,223.22,218.52,223.22,5149,0
2013-07-12,223.21,223.74,223.2,223.36,1120,0
2013-07-15,223.5,225.87,223.5,225.87,866,0
2013-07-16,225.39,227.68,225.34,226.33,2494,0
2013-07-17,227.82,228.7,227.04,228.33,2426,0
2013-07-18,229.53,231.53,229.39,230.48,2548,0
2013-07-19,230.24,230.73,230.14,230.72,1647,0
2013-07-22,229.29,231.95,229.29,231.95,1194,0
2013-07-23,231.85,235.86,230.56,233.9,5710,0
2013-07-24,234.08,234.08,231.43,231.67,2058,0
2013-07-25,233.02,234.05,232.15,234.05,995,0
2013-07-29,233.12,233.12,232.61,232.61,651,0
2013-07-30,231.28,231.28,227.36,231.17,3634,0
2013-07-31,231.17,232.3,231.17,232.3,3795,0
2013-08-01,233.12,237.26,233.12,237.26,3114,0
2013-08-02,238.82,240.58,237.94,239.42,1452,0
2013-08-05,240.07,241.74,239.48,241.74,2282,0
2013-08-06,240.48,240.86,240.48,240.57,417,0
2013-08-07,239.9,242.76,239.9,242.76,1817,0
2013-08-08,242.76,242.76,241.79,242.75,3358,0
2013-08-09,240.89,241.79,240.69,241.79,990,0
2013-08-12,241.56,242.15,241.56,242.15,618,0
2013-08-13,242.15,242.17,241.59,242.02,1196,0
2013-08-14,240.82,241.32,240.76,241.32,458,0
2013-08-15,240.81,240.81,239.23,239.25,856,0
2013-08-16,239.29,240.66,237.26,240.66,1660,0
2013-08-19,241.07,242.06,241.07,241.46,2502,0
2013-08-20,241.79,242.33,241.79,242.26,585,0
2013-08-21,240.82,241.78,240.8,241.78,729,0
2013-08-22,241.32,241.78,240.07,241.78,1292,0
2013-08-23,240.92,241.43,240.34,240.34,1023,0
2013-08-26,241.57,241.57,239.48,240.43,1125,0
2013-08-27,238.33,239.73,237.3,237.46,1376,0
2013-08-28,236.45,236.45,235.39,235.62,1009,0
2013-08-29,235.62,235.98,234.12,235.34,1426,0
2013-08-30,233.87,233.87,229.84,230.24,2634,0
2013-09-03,231.14,231.14,228.96,228.96,739,0
2013-09-04,228.98,231.16,228.98,231.16,654,0
2013-09-05,228.05,231.12,228.05,229.36,517,0
2013-09-06,228.58,228.7,226.99,228.21,1795,0
2013-09-09,227.34,231.04,227.34,231.04,939,0
2013-09-10,231.56,233.53,231.56,233.53,823,0
2013-09-11,233.76,235.23,233.76,234.48,1244,0
2013-09-12,234.06,235.2,233.26,234.16,4117,0
2013-09-13,233.36,235.67,232.11,234.61,4499,0
2013-09-16,235.15,237.6,235.15,235.96,3224,0
2013-09-17,235.68,239.24,235.68,239.24,4277,0
2013-09-18,239.07,241.48,239.07,241.47,8439,0
2013-09-19,240.48,241.48,240.28,240.61,1140,0
2013-09-20,240.68,243.39,240.68,243.39,5611,0
2013-09-23,243.4,247.27,240.48,246.46,4332,0
2013-09-24,246.79,250.15,246.79,249.22,1760,0
2013-09-25,250.15,252.1,250.05,251.28,1904,0
2013-09-26,252.1,252.1,251.13,251.55,1243,0
2013-09-27,251.03,252.08,249.73,249.73,1904,0
2013-09-30,251.3,251.3,247.27,249.95,2276,0
2013-10-01,250.12,252.33,249.97,250.63,1552,0
2013-10-02,250.15,251.12,249.19,249.2,1552,0
2013-10-03,250.05,250.05,245.69,245.69,1967,0
2013-10-04,247.27,248.14,246.27,248.14,1346,0
2013-10-07,246.28,247.27,244.3,247.27,3312,0
2013-10-08,248.1,248.1,244.02,245.85,5073,0
2013-10-09,247.62,247.65,243.88,244.18,4627,0
2013-10-10,249.08,249.08,248.62,248.71,1363,0
2013-10-11,249.19,252.55,249.19,251.12,5026,0
2013-10-14,249.68,251.08,249.48,251.08,1512,0
2013-10-15,251.13,252.1,249.51,249.51,2231,0
2013-10-16,253.05,253.05,250.15,252.09,2380,0
2013-10-17,252.1,254.92,252.1,254.8,3934,0
2013-10-18,257.84,260.58,253.37,260.28,4556,0
2013-10-21,260.78,262.27,258.99,261.48,3520,0
2013-10-22,261.76,262.48,258.85,260.08,3934,0
2013-10-23,260.17,260.46,257.93,257.93,1712,0
2013-10-24,258.85,258.85,258.83,258.83,416,0
2013-10-25,259.84,259.84,257.88,257.92,1156,0
2013-10-28,258.85,258.85,257.61,257.61,727,0
2013-10-29,255.98,258.27,255.98,258.27,2175,0
2013-10-30,258.85,261.16,258.85,260.16,1967,0
2013-10-31,259.82,259.82,256.3,258.06,1995,0
2013-11-01,258.58,259.08,255.95,258.71,3004,0
2013-11-04,262.53,262.65,258.85,262.65,1890,0
2013-11-05,259.82,261.94,259.82,260.82,616,0
2013-11-06,261.27,262.61,260.81,261.27,1862,0
2013-11-07,262.43,262.72,261.08,261.08,1659,0
2013-11-08,261.73,262.72,259.51,261.47,1346,0
2013-11-11,259.3,261.47,259.3,261.47,523,0
2013-11-12,259.94,260.78,259.94,260.3,416,0
2013-11-13,261,261,260.27,260.5,516,0
2013-11-14,258.85,262.13,258.85,259.83,1448,0
2013-11-15,259.4,262.22,259.04,262.18,1346,0
2013-11-18,263.55,263.55,259.18,259.18,1346,0
2013-11-19,256.96,261.19,256.96,261.19,1086,0
2013-11-20,257.25,261.27,257.25,260.19,1140,0
2013-11-21,260.9,262.08,260.9,262.08,727,0
2013-11-22,261.3,267.52,261.3,266.45,2675,0
2013-11-25,266.45,268.18,266.45,268.18,1659,0
2013-11-26,268.71,270.47,267.98,269.77,2276,0
2013-11-27,269.49,271.33,269.13,269.76,4029,0
2013-11-29,269.29,272.5,269.29,272.5,927,0
2013-12-02,269.65,270.97,269.53,270.34,1240,0
2013-12-03,269.61,271.28,269.24,269.24,1727,0
2013-12-04,269.42,269.86,268.6,269.13,2170,0
2013-12-05,264.49,271.38,264.49,270.86,1030,0
2013-12-06,272.79,273.98,270.67,270.7,2170,0
2013-12-09,271.31,271.61,269.83,271.61,2599,0
2013-12-10,271.05,271.05,267.2,267.53,2893,0
2013-12-11,265.8,266.29,264.57,264.95,2584,0
2013-12-12,265.05,265.68,265.05,265.27,2300,0
2013-12-13,266.6,269.12,266.6,269.12,3718,0
2013-12-16,269.13,272.48,267.66,270.74,3191,0
2013-12-17,270.68,270.68,268.31,269.67,3409,0
2013-12-18,269.14,269.16,266.28,268.65,5163,0
2013-12-19,267.58,267.58,262.17,262.17,3100,0
2013-12-20,261.75,267.2,259.45,267.2,12926,0
2013-12-23,269.09,280,269.09,279.12,10535,0
2013-12-24,279.73,282.67,279.73,281.75,2402,0
2013-12-26,280.74,286.32,280.74,286.32,1756,0
2013-12-27,288.52,289.45,286.56,286.56,3100,0
2013-12-30,288.1,288.1,288.1,288.1,2480,0
2013-12-31,288.39,288.49,286.77,286.79,2375,0
2014-01-02,284.24,284.29,280.3,281.56,1733,0
2014-01-03,285.02,285.13,283.72,284.58,1917,0
2014-01-06,283.02,287.53,282.83,282.83,2893,0
2014-01-07,287.57,287.68,285.56,286.89,2170,0
2014-01-08,284.63,286.41,284.58,286.41,2068,0
2014-01-09,284.82,288.01,284.67,286.06,1549,0
2014-01-10,285.06,286.88,285,285.57,1963,0
2014-01-13,286.43,286.43,277.86,280.11,2584,0
2014-01-14,280.94,280.94,278.83,280.39,3201,0
2014-01-15,278.11,278.11,277.64,277.64,1137,0
2014-01-16,277.73,277.73,275.52,276.84,1478,0
2014-01-17,277.27,277.27,267.31,270.52,5991,0
2014-01-21,269.38,271.5,261.22,265.47,6507,0
2014-01-22,261.61,262.81,254.14,262.81,10846,0
2014-01-23,260.7,272.57,260.38,271.19,5372,0
2014-01-24,270.1,275.4,269.2,272.44,6713,0
2014-01-27,270.31,273.72,270.31,272.18,1756,0
2014-01-28,270.44,271.53,270.44,271.53,2170,0
2014-01-29,267.33,267.33,255.01,258.3,5578,0
2014-01-30,257.52,266.13,257.52,263.28,5991,0
2014-01-31,258.49,260.25,258.49,258.65,2996,0
2014-02-03,254.4,255.4,246,254.62,12475,0
2014-02-04,253.05,266.27,253.05,264.37,3985,0
2014-02-05,265.99,268.93,264.77,265.95,2901,0
2014-02-06,262.15,267.91,262.15,265.49,2850,0
2014-02-07,267.66,268.63,261.17,262.25,2571,0
2014-02-10,258.49,261.54,251.73,259.58,6713,0
2014-02-11,261.36,264.73,261.36,264.7,1733,0
2014-02-12,265.8,270.18,264.01,270.18,1767,0
2014-02-13,268.68,274.37,268.68,274.37,1761,0
2014-02-14,273.21,277.85,273,275.16,1798,0
2014-02-18,277.65,282.8,276.86,281.7,2330,0
2014-02-19,282.68,282.68,280.82,280.82,1708,0
2014-02-20,284.05,287.53,284.05,285.09,1936,0
2014-02-21,284.77,286.42,278.05,281.87,4903,0
2014-02-24,281.7,281.7,273.98,274.66,5029,0
2014-02-25,274.93,274.93,258.49,272.33,5484,0
2014-02-26,276.86,287.32,268.83,277.85,4303,0
2014-02-27,278.84,278.84,266.42,273.98,4142,0
2014-02-28,267.58,282.18,267.58,280.18,3771,0
2014-03-03,275.09,280.59,271.17,280.48,5104,0
2014-03-04,284.39,303.66,284.39,299.37,11275,0
2014-03-05,282.74,298.65,282.74,295.51,5397,0
2014-03-06,297.17,299.13,297.17,298.98,3321,0
2014-03-07,297.21,301.09,297.21,299.92,4406,0
2014-03-10,301.08,303.15,299.92,301.98,6226,0
2014-03-11,301.83,303,294.2,294.2,2821,0
2014-03-12,293.17,299,293.17,299,1822,0
2014-03-13,296.86,307.51,296.08,298.79,7084,0
2014-03-14,298.05,304.22,298.05,301.93,3452,0
2014-03-17,299.84,304.61,299.84,301.47,5107,0
2014-03-18,300.16,305.04,300.16,305.04,2891,0
2014-03-19,305.1,306,301.88,305.03,3392,0
2014-03-20,304.57,305.59,302.78,302.78,4477,0
2014-03-21,302.79,303.69,298.79,302.48,10803,0
2014-03-24,302.48,306,301.69,303.67,4701,0
2014-03-25,303.72,305.57,303.05,303.05,3147,0
2014-03-26,301.69,302.68,298.79,299.17,4124,0
2014-03-27,296.36,296.96,295.39,296.96,1558,0
2014-03-28,295.49,296.81,293.93,295.89,1892,0
2014-03-31,297.78,298.31,295.06,297,8159,0
2014-04-01,297.81,298.79,294.37,298.3,4465,0
2014-04-02,295.98,297.4,295.39,297.4,2063,0
2014-04-03,297.34,297.34,294.32,294.95,2000,0
2014-04-04,293.7,293.7,277.74,279.41,4015,0
2014-04-07,277.48,277.48,253.7,266.32,5572,0
2014-04-08,264.91,268.85,263.43,267.12,3701,0
2014-04-09,268.24,279.88,267.15,277.49,5889,0
2014-04-10,276.47,278.33,269.68,275.24,5395,0
2014-04-11,273.58,275.6,272.59,275.59,2648,0
2014-04-14,279.88,285.18,279.88,283.48,2924,0
2014-04-15,283.29,284.25,278.53,282.75,1927,0
2014-04-16,287.05,287.15,280.76,280.76,1833,0
2014-04-17,281.11,283.28,278.44,278.44,1402,0
2014-04-21,276.66,285.09,276.66,284.93,2212,0
2014-04-22,287.15,287.15,283.59,283.59,1902,0
2014-04-23,283.33,285.19,281.31,282.44,3860,0
2014-04-24,285.24,285.24,275.2,277.46,2716,0
2014-04-25,275.55,278.71,273.08,276.99,5071,0
2014-04-28,277.93,280.74,275.73,278.38,2418,0
2014-04-29,278.43,285.01,277.44,277.69,2610,0
2014-04-30,281.55,281.55,279.72,279.72,2790,0
2014-05-01,278.42,285.95,276.47,280.11,4457,0
2014-05-02,281.31,281.31,276.49,277.21,2507,0
2014-05-05,275.2,290.86,274.9,278.43,5057,0
2014-05-06,276.43,283.62,275.97,280.67,8304,0
2014-05-07,285.18,287.79,278.85,287.79,7898,0
2014-05-08,288.13,292.97,286.17,287.44,5474,0
2014-05-09,285.55,291.4,283.29,291.4,6162,0
2014-05-12,295.88,304.61,293.93,301.59,5217,0
2014-05-13,301.68,307.56,301.67,304.97,8961,0
2014-05-14,307.28,309.95,300.33,300.33,6102,0
2014-05-15,302.88,304.22,295.88,298.85,6676,0
2014-05-16,300.76,302.18,297.81,301.29,13861,0
2014-05-19,300.73,308.49,300.73,307.9,3947,0
2014-05-20,305.7,308.44,300.75,300.75,15250,0
2014-05-21,303.66,307.54,301.69,307.54,8885,0
2014-05-22,308.92,310.42,302.18,305.81,5883,0
2014-05-23,307.99,307.99,305.11,307.51,2627,0
2014-05-27,307.52,308.48,306.06,308.48,3065,0
2014-05-28,307.52,309.21,307.52,309.2,2033,0
2014-05-29,309.22,315.15,305.81,305.82,7876,0
2014-05-30,305.59,309.46,304.68,305.97,3489,0
2014-06-02,308.49,308.49,300.73,304.93,3329,0
2014-06-03,304.12,304.12,299.22,302.96,2005,0
2014-06-04,303.15,303.15,298.31,301.02,4855,0
2014-06-05,300.72,304.61,300.72,304.51,2354,0
2014-06-06,303.36,312.06,301.98,312,4475,0
2014-06-09,314.02,314.3,311.17,312.85,4647,0
2014-06-10,312.38,314.29,311.4,312.89,2475,0
2014-06-11,310.42,312.8,309.95,310.77,2205,0
2014-06-12,308.13,308.43,303.27,304.85,2951,0
2014-06-13,304.25,309.12,303.27,306.44,1739,0
2014-06-16,299.68,309.67,299.68,304.04,2867,0
2014-06-17,298.41,306.75,298.41,301.89,4584,0
2014-06-18,308.68,308.68,302.07,307.14,2649,0
2014-06-19,306.31,310.01,304.75,304.75,1429,0
2014-06-20,308.6,313.32,301.4,311.05,6780,0
2014-06-23,311.5,311.5,307.66,307.66,4841,0
2014-06-24,310.07,313.47,306.18,312.99,5984,0
2014-06-25,314.68,316.41,314.26,314.94,1985,0
2014-06-26,311.36,315.87,311.05,315.11,5500,0
2014-06-27,313.29,322.47,313.29,320.77,14050,0
2014-06-30,320.73,327.82,316.73,316.9,13612,0
2014-07-01,318.57,318.82,316.7,317.83,3949,0
2014-07-02,316.81,316.81,312.03,313.8,2574,0
2014-07-03,314.93,316.36,314.93,315.91,1370,0
2014-07-07,315.71,320.11,313.98,314.13,2983,0
2014-07-08,312.04,318.89,310.08,311.05,5015,0
2014-07-09,309.11,320,309.11,312.04,1599,0
2014-07-10,310.08,310.92,308.13,310.09,2680,0
2014-07-11,307.5,309.11,303.42,303.42,1605,0
2014-07-14,306.08,306.87,303.27,304.25,3304,0
2014-07-15,307.16,308.13,301.87,303.01,2876,0
2014-07-16,304.67,315.87,297.44,298.76,4577,0
2014-07-17,292.72,292.72,285.93,286.24,4431,0
2014-07-18,285.12,294.58,285.12,292.59,5388,0
2014-07-21,289.82,293.32,289.67,291.66,2579,0
2014-07-22,290.04,295.48,290.04,291.62,2028,0
2014-07-23,292.6,292.6,291.72,291.87,1327,0
2014-07-24,290.25,291.54,287.37,287.37,1208,0
2014-07-25,279.76,279.96,275.2,275.2,3078,0
2014-07-28,276.04,276.04,270.24,275.57,2381,0
2014-07-29,277,279.91,276.19,278.41,3423,0
2014-07-30,281.68,290.05,280.82,282.47,3562,0
2014-07-31,279.86,282.84,273.14,273.14,5365,0
2014-08-01,272.17,275.25,272.17,275.05,7338,0
2014-08-04,277.01,284.16,275.15,279.96,2514,0
2014-08-05,292.81,292.81,283.87,287.89,2032,0
2014-08-06,288.62,288.62,288.62,288.62,541,0
2014-08-08,301.04,301.32,298.41,298.41,1618,0
2014-08-11,296.1,302.25,292.31,298.41,2191,0
2014-08-12,295.24,295.24,291.72,291.72,1126,0
2014-08-13,296.47,299.08,296.47,299.08,2620,0
2014-08-14,299.43,299.43,299.38,299.38,1368,0
2014-08-15,303.94,307.99,299.38,307.86,2834,0
2014-08-18,302.27,313.97,302.27,313.97,2466,0
2014-08-19,304.87,311.05,304.87,309.11,1986,0
2014-08-20,305.19,305.74,304.64,304.64,500,0
2014-08-22,313.98,315.9,311.54,315.9,2727,0
2014-08-25,314.93,314.93,311.66,311.85,1188,0
2014-08-26,314.83,314.83,314.83,314.83,1761,0
2014-08-27,312.99,314.26,312.99,314.25,1019,0
2014-08-28,310.08,313.91,310.08,313.19,1593,0
2014-09-02,317.86,319.51,317.09,319.51,2556,0
2014-09-03,319.76,320.77,315.65,318.82,2735,0
2014-09-05,318.94,318.94,312.22,313.98,2311,0
2014-09-08,310.41,310.97,307.97,310.97,1067,0
2014-09-10,301.99,310.81,301.99,310.81,3450,0
2014-09-11,308.08,309.85,285.03,301.07,11506,0
2014-09-12,302.53,302.53,297.18,299.25,2262,0
2014-09-15,299.6,299.6,297.18,297.19,4343,0
2014-09-16,299.6,301.51,299.6,301.51,1129,0
2014-09-17,300.44,300.44,297.19,297.19,708,0
2014-09-18,297.19,303,297.19,303,1055,0
2014-09-19,304.39,309.83,304.39,307.91,6160,0
2014-09-22,307.91,307.91,305.22,305.22,2021,0
2014-09-23,298.14,303.52,297.18,297.38,2843,0
2014-09-24,297.18,303.12,297.18,302.03,1513,0
2014-09-25,297.18,305.77,297.18,297.19,1779,0
2014-09-26,297.18,310.45,297.18,310.45,2273,0
2014-09-30,297.18,306.41,297.18,297.19,3651,0
2014-10-01,297.18,297.18,287.44,287.44,1716,0
2014-10-02,289.37,306.91,288.42,306.61,1982,0
2014-10-03,305.85,305.85,303.92,303.92,1164,0
2014-10-06,296.33,296.33,294.45,294.45,682,0
2014-10-07,283.96,300.34,283.96,287.43,1815,0
2014-10-10,287.43,288.38,283.05,286.68,1697,0
2014-10-13,295.87,299.5,295.87,295.87,1153,0
2014-10-14,297.93,308.45,297.93,307.88,3352,0
2014-10-16,315.06,315.06,307.08,314.98,1594,0
2014-10-20,310.88,310.88,305.81,309.78,1587,0
2014-10-21,294.24,307.66,294.13,300.49,2222,0
2014-10-22,305,305.74,300.08,300.08,5074,0
2014-10-23,300.11,302.58,300.11,301.76,1318,0
2014-10-28,311.75,314.7,306.91,313.74,4088,0
2014-10-29,313.75,320.55,313.74,316.67,3406,0
2014-10-30,319.58,321.51,317.15,321.51,2601,0
2014-10-31,319.58,321.54,319.58,321.54,5232,0
2014-11-03,317.15,320.8,317.15,320.8,2166,0
2014-11-04,322.5,323.82,321.05,323.82,2575,0
2014-11-05,325.43,325.63,321.19,322.16,5970,0
2014-11-06,316.97,324.45,316.97,324.45,1577,0
2014-11-07,324.41,326.41,321.64,326.4,3074,0
2014-11-10,324.45,325.44,318.9,325.44,1387,0
2014-11-11,311.78,321.42,311.78,321.42,2087,0
2014-11-12,316.66,320.53,316.66,320.53,2575,0
2014-11-13,316.67,319.59,316.67,319.59,955,0
2014-11-14,317.06,320.77,317.06,317.06,946,0
2014-11-17,306.97,316.67,306.97,316.66,6378,0
2014-11-18,316.55,319.06,316.46,319.06,2416,0
2014-11-19,316.66,316.67,316.66,316.67,1173,0
2014-11-20,316.66,316.66,316.66,316.66,1704,0
2014-11-21,320.44,320.44,317.83,317.83,902,0
2014-11-24,314.42,320.15,314.42,320.15,675,0
2014-11-25,320.68,320.68,320.68,320.68,1963,0
2014-11-26,317.4,318.74,317.4,318.74,797,0
2014-11-28,310.67,317.39,310.67,317.39,2704,0
2014-12-01,315.16,315.16,314.78,314.78,1054,0
2014-12-02,314.78,321.17,314.78,321.17,1635,0
2014-12-03,322.26,322.27,322.26,322.27,1915,0
2014-12-04,317.4,322.26,317.38,321,2919,0
2014-12-05,318.49,324.68,317.39,321.24,12560,0
2014-12-08,317.38,318.48,317.38,318.48,1085,0
2014-12-09,317.38,324.51,317.38,324.51,2669,0
2014-12-10,322.04,325.21,318.11,322.67,1547,0
2014-12-11,317.38,329.6,317.38,329.39,5888,0
2014-12-12,328.1,329.06,327.13,327.13,1770,0
2014-12-15,327.13,331.82,327.13,327.13,2421,0
2014-12-16,330.09,332.02,327.13,329.07,24365,0
2014-12-17,331.48,332.02,327.13,332.02,2875,0
2014-12-18,332.12,347.57,332.12,340.69,4121,0
2014-12-19,338.32,341.73,332.02,338.31,18621,0
2014-12-22,330.1,333.99,328.12,333.99,1178,0
2014-12-23,327.14,333.8,327.14,331.03,1791,0
2014-12-24,328.79,330.95,328.79,330.95,921,0
2014-12-26,330.95,338.06,330.95,338.06,1419,0
2014-12-29,335.92,336.94,334.01,334.01,1032,0
2014-12-30,330.27,335.82,328.11,331.92,2079,0
2014-12-31,328.85,334.48,328.85,332.03,5129,0
2015-01-02,332.02,336.3,331.99,333.93,5414,0
2015-01-05,332.03,333,329.85,333,49742,0
2015-01-06,334.45,334.45,327.13,327.53,3839,0
2015-01-07,332.01,335.33,329.66,329.66,1695,0
2015-01-08,331.96,331.96,331.96,331.96,636,0
2015-01-09,328.31,330.09,328.31,330.09,1751,0
2015-01-12,327.13,330.05,327.13,328.62,1346,0
2015-01-13,329.3,332.01,327.13,332.01,3200,0
2015-01-14,327.13,333,327.13,327.24,2028,0
2015-01-15,327.13,332.95,327.13,331.91,3073,0
2015-01-16,328.08,329.58,327.13,327.22,4550,0
2015-01-20,330.57,330.57,327.13,327.13,3042,0
2015-01-21,334.96,334.96,327.13,328.11,6825,0
2015-01-22,331.03,331.03,327.13,329.9,9196,0
2015-01-23,328.18,329.1,327.14,328.68,7860,0
2015-01-26,327.39,330.94,327.13,330.94,4756,0
2015-01-27,327.13,331.62,327.13,331.25,2794,0
2015-01-28,327.14,332.02,327.13,327.19,11394,0
2015-01-29,327.23,330.08,327.23,329.65,1411,0
2015-01-30,329.35,329.35,327.13,327.13,2635,0
2015-02-02,327.13,331.46,327.13,331.46,3051,0
2015-02-03,328.58,330.46,325.29,327.34,3908,0
2015-02-04,327.26,327.26,327.13,327.18,2943,0
2015-02-05,327.13,329.25,327.13,328.49,1739,0
2015-02-06,327.15,332.02,327,331.98,5998,0
2015-02-09,333,333,330.1,330.1,1464,0
2015-02-10,327.13,332.02,327.13,330.8,2681,0
2015-02-11,328.36,328.36,328.36,328.36,483,0
2015-02-12,329.5,331.53,327.75,327.75,7053,0
2015-02-13,329.3,330.1,322.31,324.98,13833,0
2015-02-17,327.13,328.14,325.12,325.12,2309,0
2015-02-18,320.87,320.87,320.87,320.87,613,0
2015-02-20,323.94,324.21,307.62,309.58,4655,0
2015-02-23,309.57,315.76,309.57,313.67,1595,0
2015-02-24,316.41,316.41,313.51,313.51,928,0
2015-02-25,315.61,320.7,315.61,320.7,1129,0
2015-02-26,317.99,317.99,317.99,317.99,900,0
2015-02-27,317.38,317.38,317.38,317.38,1241,0
2015-03-02,318.16,321.67,316.02,321.09,20992,0
2015-03-03,320.31,326.17,316.91,317.38,6246,0
2015-03-04,318.84,318.84,314.87,314.87,1126,0
2015-03-05,313.51,325.92,313.51,313.87,5019,0
2015-03-06,312.49,319.33,312.49,315.21,18228,0
2015-03-09,315.61,322.28,315.51,321.29,13721,0
2015-03-10,317.38,319.54,317.38,317.43,2152,0
2015-03-11,317.39,323.23,317.39,318.49,3789,0
2015-03-12,321.65,324.47,321.36,324.47,3789,0
2015-03-13,326.42,326.42,318.15,323.12,4801,0
2015-03-16,323.14,328.32,320.25,328.32,3576,0
2015-03-17,328.12,328.12,325.97,325.97,2657,0
2015-03-18,321.04,325.8,319.37,321.83,13793,0
2015-03-19,322.99,327.56,319.52,322.61,9910,0
2015-03-20,326.53,331.05,322.99,330.74,18389,0
2015-03-23,327.89,336.36,327.88,332.39,17980,0
2015-03-24,329.51,338.42,329.51,337.27,12465,0
2015-03-25,335.24,335.24,321.04,326.28,5210,0
2015-03-26,326.89,329.66,326.66,329.05,3781,0
2015-03-27,325.15,334.27,325.15,333.31,6129,0
2015-03-30,348.06,348.06,321.9,328.36,4190,0
2015-03-31,325.27,339.62,324.48,338.18,9175,0
2015-04-01,334.78,347.03,334.78,337.65,4087,0
2015-04-02,336.97,336.97,327.29,330.8,8990,0
2015-04-06,340.43,340.43,336.15,340,1533,0
2015-04-07,335.16,342.52,330.71,330.71,6970,0
2015-04-08,330.8,342.45,328.46,333.02,2860,0
2015-04-09,337.34,337.34,327.43,328.27,4447,0
2015-04-10,330.51,330.51,326.31,326.89,2452,0
2015-04-13,326.14,326.14,317.07,319.7,12364,0
2015-04-14,319.23,319.55,312.25,313.35,18289,0
2015-04-15,313.2,324.96,312.71,324.96,19432,0
2015-04-16,322.4,340.66,320.04,332.48,27313,0
2015-04-17,328.47,329.19,322.99,325.25,31571,0
2015-04-20,318.58,333.4,318.58,330.44,38454,0
2015-04-21,329.86,337.31,324.96,327.13,35857,0
2015-04-22,309.54,324.47,309.54,321.45,2065,0
2015-04-23,318.68,322.26,318.68,319.95,3781,0
2015-04-24,321.94,324.94,317.13,320.93,27919,0
2015-04-27,332.77,332.77,318.17,319.85,7049,0
2015-04-28,318.13,323.41,318.13,319.28,2528,0
2015-04-29,323.96,324.96,318.2,324.38,8277,0
2015-04-30,321.12,322.4,317.95,317.95,11444,0
2015-05-01,314.77,321.67,314.77,319.85,9400,0
2015-05-04,313.2,321.04,313.2,321.04,5108,0
2015-05-05,322.99,324.96,313.22,324.2,8481,0
2015-05-06,324.96,324.96,318.1,320.22,20549,0
2015-05-07,320.05,320.05,320.05,320.05,1992,0
2015-05-08,323.96,323.96,323.96,323.96,819,0
2015-05-11,325.45,334.74,325.45,331.68,15223,0
2015-05-12,328.08,335.42,326.99,333.18,13945,0
2015-05-13,330.63,333.46,330.63,333.46,3178,0
2015-05-14,331.59,336.87,331.59,336.87,3881,0
2015-05-15,335.32,340.68,335.32,337.98,9538,0
2015-05-18,336.7,344.51,335.21,339.41,9887,0
2015-05-19,340.58,345.5,338.47,343.44,11704,0
2015-05-20,343.64,363.99,342.62,361.42,29117,0
2015-05-21,358.56,372.81,358.56,372.06,29629,0
2015-05-22,370.95,379.77,370.95,371.93,14100,0
2015-05-26,374.39,374.86,362.15,370.1,5992,0
2015-05-27,373.84,376.44,372.9,374.86,4291,0
2015-05-28,372.89,374.92,372.61,373.86,4100,0
2015-05-29,372.27,373.89,364.55,366.91,5720,0
2015-06-01,369.98,371.45,360.22,362.87,5242,0
2015-06-02,363.96,376.81,363.4,370.37,17582,0
2015-06-03,371.15,384.66,369.48,382.59,40766,0
2015-06-04,383.66,383.66,377.6,379.64,1941,0
2015-06-05,383.18,386.6,382.23,385.64,4598,0
2015-06-08,385.63,385.63,375.82,375.83,5108,0
2015-06-09,367.74,377.78,367.74,374.48,10121,0
2015-06-10,375.85,381.7,374.93,378.48,16368,0
2015-06-11,377.7,380.01,373.43,375.12,15834,0
2015-06-12,371.53,377.93,369.91,377.93,22433,0
2015-06-15,349.11,382.45,349.11,381.35,3060,0
2015-06-16,381.35,388.31,377.55,380.88,3365,0
2015-06-17,378.09,384.43,364.8,379.77,3672,0
2015-06-18,377.06,388.34,365.78,380.52,5507,0
2015-06-19,382.55,386.45,377.55,386.04,9586,0
2015-06-22,383.43,387.85,381.47,383.43,4182,0
2015-06-23,377.3,381.69,368.9,378.52,5725,0
2015-06-24,374.7,374.7,367.26,372.64,6628,0
2015-06-25,370.9,377.68,370.84,374.81,2550,0
2015-06-26,378.73,384.47,375.5,381.93,18662,0
2015-06-29,374.61,383.57,371.19,374.01,7648,0
2015-06-30,380.87,387.36,374.96,384.74,6099,0
2015-07-01,380.56,386.86,380.56,383.54,3060,0
2015-07-02,383.43,383.43,380.91,380.91,1018,0
2015-07-06,380.91,382.94,376.78,380.06,2956,0
2015-07-07,378.04,383.93,378.04,382.65,2040,0
2015-07-08,380.51,385.39,372.64,384.46,5708,0
2015-07-09,384.43,385.54,373.13,375.6,8260,0
2015-07-10,379.87,379.87,368.72,372.55,14378,0
2015-07-13,373.23,378.15,370.59,371.71,7342,0
2015-07-14,374.62,374.62,360.64,368.51,15357,0
2015-07-15,370.68,374.61,368.72,374.61,9395,0
2015-07-16,373.62,388.11,367.76,380.6,8158,0
2015-07-17,376.43,392.26,376.43,382.45,9992,0
2015-07-20,380.94,380.94,379.84,379.84,1325,0
2015-07-21,379.82,388.43,379.52,385.89,11726,0
2015-07-22,386.39,395.45,377.77,391.64,7749,0
2015-07-23,387.56,397.08,386.19,390.4,9482,0
2015-07-24,387.36,389.08,383.54,383.54,3976,0
2015-07-27,386.39,388.08,381.34,384.64,6220,0
2015-07-28,383.42,394.26,383.42,386.3,9074,0
2015-07-29,381.57,393.27,381.57,387.36,10707,0
2015-07-30,384.66,396.98,383.54,396.96,8464,0
2015-07-31,396.39,402.07,379.7,396.1,16417,0
2015-08-03,397.03,397.03,389.8,390.31,10009,0
2015-08-04,391.25,397.18,387.36,390.3,8667,0
2015-08-05,387.85,402.07,387.85,392.96,25391,0
2015-08-06,389.32,397.18,387.36,388.78,5086,0
2015-08-07,386.38,388.15,383.44,383.44,4182,0
2015-08-10,383.95,390.68,383.95,390.68,3569,0
2015-08-11,390.19,391.78,382.45,389.03,8334,0
2015-08-12,390.93,420.56,388.34,398.56,7342,0
2015-08-13,393.52,398.63,392.39,394.22,3161,0
2015-08-14,393.44,401.51,393.25,399.11,5098,0
2015-08-17,393.35,393.42,389.34,392.15,3060,0
2015-08-18,388.93,394.12,386.61,392.15,3264,0
2015-08-19,386.99,390.96,386.99,389.54,2143,0
2015-08-20,391.06,391.06,386.79,386.82,3672,0
2015-08-21,383.43,383.43,381.22,381.97,4079,0
2015-08-24,371.99,376.09,364.13,367.74,6831,0
2015-08-25,371.58,373.63,357.94,360.79,7954,0
2015-08-26,363.72,373,360.89,373,6425,0
2015-08-27,370.34,393.57,370.34,381.16,13358,0
2015-08-28,378.83,386.84,376.58,383.01,3569,0
2015-08-31,386.1,386.1,371.57,379.52,3060,0
2015-09-01,379.42,383.4,369.71,370.81,6017,0
2015-09-02,375.54,379.33,372.91,375.59,1734,0
2015-09-03,375.5,392.21,364.5,366.13,10401,0
2015-09-04,364.75,367.66,359.51,365.4,4998,0
2015-09-08,368.14,381.8,367.11,373,11931,0
2015-09-09,370.99,385.84,370.99,373.45,9280,0
2015-09-10,374.61,379.06,374.61,376.11,3476,0
2015-09-11,376.48,381.56,376.48,381.56,3664,0
2015-09-14,376.48,377.59,376.47,377.59,1933,0
2015-09-15,376.12,380.42,376.12,378.34,1222,0
2015-09-16,376.21,383.7,371.07,373.48,7427,0
2015-09-17,374.71,389.07,373.02,378.18,14152,0
2015-09-18,376.48,385.91,363.7,371.06,24619,0
2015-09-21,374.51,388.25,371.34,378.45,5086,0
2015-09-22,376.96,380.26,376.96,379.45,2440,0
2015-09-23,376.63,388.43,371.82,376.86,7568,0
2015-09-24,375.01,390.85,372.01,380.23,6859,0
2015-09-25,381.67,381.67,368.48,370.04,4986,0
2015-09-28,368.83,375.01,363.7,367.04,4261,0
2015-09-29,365.2,365.54,362.04,364.27,14446,0
2015-09-30,365.66,371.57,364.25,368.56,13938,0
2015-10-01,372.93,372.93,362.72,364.28,4273,0
2015-10-02,362.37,368.6,361.73,364.44,6103,0
2015-10-05,368.6,368.6,357.17,364.48,2389,0
2015-10-06,352.99,361.59,352.99,355.29,2339,0
2015-10-07,358.8,358.8,337.65,343.45,9858,0
2015-10-08,342.07,351.9,342.07,351.9,4680,0
2015-10-09,353.87,361.37,353.87,355.84,1322,0
2015-10-12,356.85,361.63,356.85,360.6,6899,0
2015-10-13,360.06,360.06,355.3,357.02,2138,0
2015-10-14,362.72,362.72,351.06,351.06,12005,0
2015-10-15,352.3,356.8,352.3,356.8,1730,0
2015-10-16,368.08,368.08,357.68,360.07,2646,0
2015-10-19,359.75,364.81,355.81,364.81,4616,0
2015-10-20,360.81,361.94,360.81,361.73,1222,0
2015-10-21,360.35,360.35,360.35,360.35,608,0
2015-10-22,366.84,366.84,356.77,361.02,9359,0
2015-10-23,366.31,368.7,360.74,367.19,18923,0
2015-10-26,365.66,371.79,364.14,365.61,23499,0
2015-10-27,366.65,368.55,363.51,363.67,5086,0
2015-10-28,366.65,366.65,359.41,363.48,6206,0
2015-10-29,362.72,373.37,354.48,362.39,15463,0
2015-10-30,366.65,366.65,360.74,362.72,9053,0
2015-11-02,364.56,366.84,359.16,366.84,5681,0
2015-11-03,366.55,366.55,359.84,363.12,7893,0
2015-11-04,363.63,364.32,359.37,362.41,10411,0
2015-11-05,364.18,364.18,361.73,361.73,1628,0
2015-11-06,356.69,366.18,356.69,366.18,3458,0
2015-11-09,362.12,375.34,362.12,366.96,10192,0
2015-11-10,366.99,380.45,364.42,378.33,6816,0
2015-11-11,376.04,387.04,375.57,384.15,8138,0
2015-11-12,381.38,384.34,372.63,378.26,11496,0
2015-11-13,381.73,383.46,377.92,380.13,4070,0
2015-11-16,376.02,385.32,375.99,383,4578,0
2015-11-17,380.03,385.12,380.03,383.16,3052,0
2015-11-18,383.97,393.17,383.97,392.21,5188,0
2015-11-19,388.28,393.19,386.63,388.27,3357,0
2015-11-20,391.32,400.08,363.62,383.59,21973,0
2015-11-23,383.36,386.48,377.5,384.79,6714,0
2015-11-24,382.95,392.04,382.95,392.04,5595,0
2015-11-25,391.23,398.88,388.91,398.88,5595,0
2015-11-27,400.96,400.96,391.5,398.52,1702,0
2015-11-30,388.28,414.65,388.28,414.65,17765,0
2015-12-01,416.72,416.72,408.08,410.3,8391,0
2015-12-02,410.3,414.64,402.2,404.21,3962,0
2015-12-03,403.91,405.87,388.17,391.81,7955,0
2015-12-04,388.72,396.4,388.72,395.14,3857,0
2015-12-07,391.41,391.41,387.16,390.11,4871,0
2015-12-08,393.45,393.45,387.25,387.25,777,0
2015-12-09,381.59,386.18,381.59,386.18,2435,0
2015-12-10,386.18,386.19,382.77,385.99,1826,0
2015-12-11,384.27,386.43,379.29,382.82,8222,0
2015-12-14,379.3,386.5,375.45,380.16,4570,0
2015-12-15,379.74,384.44,379.74,381.74,3350,0
2015-12-16,387.81,387.81,381.56,382.83,3957,0
2015-12-17,384.47,385.19,379.46,379.8,2842,0
2015-12-18,378.29,378.33,367.36,378.29,12180,0
2015-12-21,378.28,378.28,378.28,378.28,1117,0
2015-12-22,383.22,385.17,380.29,385.17,2147,0
2015-12-23,379.59,386.65,379.59,384.22,4975,0
2015-12-24,383.32,384.06,380.29,382.33,6240,0
2015-12-28,379.69,388.16,379.29,379.29,1634,0
2015-12-29,367.32,380.19,367.32,380.19,2528,0
2015-12-30,377.34,377.35,370.71,376.81,946,0
2015-12-31,377.35,377.35,375.55,375.55,1702,0
2016-01-04,368.48,368.48,368.48,368.48,799,0
2016-01-05,365.49,365.5,361.18,362.6,1534,0
2016-01-06,361.3,378.42,357.56,357.56,3738,0
2016-01-07,349.25,365.49,349.25,365.49,1198,0
2016-01-08,372.07,372.07,353.4,355.15,4046,0
2016-01-11,355.74,369.43,354.36,367.25,4996,0
2016-01-12,367.86,368.43,365.5,367.45,1608,0
2016-01-13,369.43,369.43,360.56,360.56,1909,0
2016-01-14,369.33,369.33,344.8,354.95,10198,0
2016-01-15,353.57,360.41,350.75,351.16,4324,0
2016-01-19,352.29,358.59,352.29,356.61,2133,0
2016-01-20,351.83,361.55,351.26,361.55,1562,0
2016-01-21,364.27,364.27,358.38,361.85,1110,0
2016-01-22,361.89,366.09,361.89,366.09,1397,0
2016-01-25,359.58,363.5,359.58,359.59,1139,0
2016-01-26,362.54,362.54,354.85,358.31,2834,0
2016-01-27,358.59,367.4,353.15,362.45,1198,0
2016-01-28,362.54,369.42,361.64,366.95,1105,0
2016-01-29,366.65,374.27,359.71,369.94,8012,0
2016-02-01,375.63,387.52,375.37,375.37,1361,0
2016-02-02,368.55,378.29,357.49,375.62,1145,0
2016-02-03,378.14,379.89,362.05,372.2,3551,0
2016-02-04,371.2,372.92,371.2,372.71,655,0
2016-02-05,372.69,382.06,359.67,361.95,2344,0
2016-02-08,359.58,373.33,359.58,360.56,760,0
2016-02-09,365.02,365.39,351.87,364.49,3526,0
2016-02-10,369.19,380.84,359.58,376.54,7725,0
2016-02-11,372.15,384.22,363.94,378.69,7912,0
2016-02-12,384.22,386.18,384.22,386.18,810,0
2016-02-16,390.11,397.71,388.38,394.63,5110,0
2016-02-17,408.84,408.84,378.79,401.94,7822,0
2016-02-18,395.36,397.05,390.11,390.11,904,0
2016-02-19,391.2,391.2,374.56,382.92,1934,0
2016-02-22,380.94,385.3,366.96,383.22,1478,0
2016-02-23,369.3,372.38,361.58,361.8,1855,0
2016-02-24,355.55,385.09,352.72,371.42,7125,0
2016-02-25,372.96,381.96,371.95,379.29,1898,0
2016-02-26,378.28,381.49,373.14,375.15,2392,0
2016-02-29,370.82,374.36,366.11,366.11,813,0
2016-03-01,368.43,394.34,367.88,367.88,2667,0
2016-03-02,365.2,365.2,362.67,364.79,2738,0
2016-03-03,364.54,370.92,363.79,370.92,10201,0
2016-03-04,369.1,373.32,369.1,373.32,952,0
2016-03-07,372.79,378.49,372.65,378.09,1073,0
2016-03-08,379,379,371.59,371.59,1869,0
2016-03-09,372.39,378.89,369.43,375.76,1669,0
2016-03-10,374.96,380.19,369.43,374.36,4485,0
2016-03-11,378.6,381.06,375.09,378.83,1521,0
2016-03-14,389.09,389.09,380.45,385.63,4666,0
2016-03-15,386.65,389.06,381.35,385.83,4527,0
2016-03-16,383.49,389.08,382.87,382.87,3759,0
2016-03-17,381.74,388.09,381.74,385.63,3641,0
2016-03-18,387.58,391.52,383.83,384.68,18216,0
2016-03-21,385.93,385.93,379.9,379.9,1694,0
2016-03-22,375.27,375.27,370.32,374.26,2210,0
2016-03-23,370.31,377.7,368.43,374.27,4924,0
2016-03-24,368.79,377.22,368.79,377.22,2905,0
2016-03-28,377.44,384.14,377.23,381.92,1571,0
2016-03-29,386.51,386.51,381.79,385.02,1712,0
2016-03-30,378.42,386.36,378.42,386.36,778,0
2016-03-31,386.11,390.41,386.02,390.41,5175,0
2016-04-01,390.41,390.6,386.11,390.6,1094,0
2016-04-04,387.34,394.07,387.34,393.93,1223,0
2016-04-05,394.22,402.46,381.8,393.25,3283,0
2016-04-06,392.25,392.47,386.13,391.94,2336,0
2016-04-07,391.06,392.03,388.1,392.03,3911,0
2016-04-08,392.13,396.48,390.99,392.59,3652,0
2016-04-11,392.54,392.54,388.8,392.03,1190,0
2016-04-12,391.26,393.94,390.25,391.18,793,0
2016-04-13,392.03,394,390.13,393.38,1455,0
2016-04-14,392.53,394,392.03,393.26,861,0
2016-04-15,394.71,394.71,392.51,393.61,478,0
2016-04-18,394.99,396.62,393.15,393.15,945,0
2016-04-19,395.29,399.63,390.06,395.02,2326,0
2016-04-20,397.08,400.79,395.2,397,2541,0
2016-04-21,399.7,400.92,395.01,395.01,1166,0
2016-04-22,397.95,398.75,396.25,397.49,1146,0
2016-04-25,396.99,397.96,390.85,394.47,2693,0
2016-04-26,392.08,394,391.05,393.6,2181,0
2016-04-27,393.74,397.24,392.53,396.74,3364,0
2016-04-28,393.98,397.49,393.98,394.73,1250,0
2016-04-29,393.02,394.2,390.23,392.33,2298,0
2016-05-02,392.64,394.68,389.26,393.07,2934,0
2016-05-03,395.3,395.49,390.66,390.95,3023,0
2016-05-04,403.66,403.66,394.56,398.77,1500,0
2016-05-05,398.01,401.6,395.42,398.94,1186,0
2016-05-09,403.82,403.82,399.48,401.62,2858,0
2016-05-10,401.91,403.36,400.18,400.29,1608,0
2016-05-11,395.58,396.58,393,393.16,742,0
2016-05-12,395.98,401.23,395.98,396.83,1585,0
2016-05-13,390.24,396.92,390.24,396.9,1944,0
2016-05-16,397.71,397.96,397.71,397.96,415,0
2016-05-17,398.06,400.93,394.99,395.61,2216,0
2016-05-18,390.2,390.2,390.05,390.18,815,0
2016-05-19,389.75,389.75,389.75,389.75,168,0
2016-05-20,390.35,394.86,390.02,392.88,889,0
2016-05-23,391.13,391.13,385.23,385.73,1416,0
2016-05-24,391.25,394.5,390.85,394.5,1395,0
2016-05-25,394.07,394.07,394.07,394.07,127,0
2016-05-26,389.32,389.32,380.2,387.17,4256,0
2016-05-27,389.41,389.41,387.09,389.03,513,0
2016-05-31,384.14,387.82,384.14,387.82,1336,0
2016-06-01,390.05,393,388.1,390.58,1154,0
2016-06-02,390.06,392.03,390.06,392.03,441,0
2016-06-03,392.37,395.99,390.05,394.44,810,0
2016-06-06,395.55,399.18,392.47,398.89,820,0
2016-06-07,397.39,398.94,396.5,396.5,762,0
2016-06-08,396.97,402.61,394.99,401.42,3671,0
2016-06-09,402.91,411.24,402.91,407.98,5918,0
2016-06-10,407.78,411.68,404.01,409.92,5990,0
2016-06-13,415.41,419.61,413.18,418.82,6000,0
2016-06-14,416.66,420.55,410.54,410.54,7728,0
2016-06-15,411.78,420.74,411.78,420.74,6838,0
2016-06-16,420.1,426.92,419.61,420.6,8061,0
2016-06-17,424.9,424.9,416.58,421.97,10514,0
2016-06-20,420.7,424.56,418.62,424.49,3921,0
2016-06-21,423.57,426.47,423.57,424.54,2938,0
2016-06-22,420.12,421.67,417.63,421.15,2282,0
2016-06-23,421.58,428.52,421.58,425.54,4186,0
2016-06-24,420.62,424.66,420.58,421.43,3283,0
2016-06-27,423.07,430.5,422.97,429.03,5450,0
2016-06-28,423.57,437.91,413.43,431.26,4464,0
2016-06-29,432.47,433.17,427.9,429.95,2274,0
2016-06-30,428.63,429.92,423.43,423.43,4005,0
2016-07-01,424.93,424.93,422.72,422.72,1099,0
2016-07-05,420.6,425.54,420.6,423.97,1719,0
2016-07-06,420.59,431.26,416.15,431.26,13157,0
2016-07-07,430.09,439.36,429.76,433.23,5461,0
2016-07-08,437.35,439.39,437.09,437.46,1653,0
2016-07-11,440.39,440.8,440.39,440.8,263,0
2016-07-12,435.54,446.35,435.54,446.19,2346,0
2016-07-13,446.34,454.23,440.89,450.15,4356,0
2016-07-14,450.54,454.27,447.18,454.27,1743,0
2016-07-15,453.13,453.13,444.49,447.16,2465,0
2016-07-18,444.52,447.19,438.43,440.49,5296,0
2016-07-19,435.56,450.29,435.56,447.32,5978,0
2016-07-20,448.78,451.19,444.24,448.39,4278,0
2016-07-21,449.29,456.27,447.18,454.36,3427,0
2016-07-22,453.44,458.32,452.26,456.09,4196,0
2016-07-25,456.26,457.77,451.53,457.77,2348,0
2016-07-26,456.14,472.97,455.46,467.51,10645,0
2016-07-27,463.98,467.95,463.95,466.31,1129,0
2016-07-28,465.13,470.05,465.09,469.03,1211,0
2016-07-29,473.05,477.61,471.86,471.86,4565,0
2016-08-01,472.06,485.37,449.1,455.27,15847,0
2016-08-02,479.49,479.49,449.51,452.77,3539,0
2016-08-03,458.7,458.7,450.39,456.98,2140,0
2016-08-04,457.3,457.3,451.96,451.96,2005,0
2016-08-05,451.94,458.48,451.65,457.18,3861,0
2016-08-08,453.22,458.7,448.53,456.99,3332,0
2016-08-09,454.14,464.69,454.14,464,2879,0
2016-08-10,459.49,459.49,442.38,443.84,5559,0
2016-08-11,446.37,446.37,442.56,443.35,1524,0
2016-08-12,440.37,443.34,430.22,433.77,10697,0
2016-08-15,433.46,435.44,422.09,432.87,10136,0
2016-08-16,428.53,446.54,428.53,441.96,8752,0
2016-08-17,441.94,447.32,436.06,441.67,4261,0
2016-08-18,440.72,442.85,440.4,441.5,1867,0
2016-08-19,444.43,447.37,442.13,442.13,1610,0
2016-08-22,442.58,449.79,439.89,440.39,3254,0
2016-08-23,439.39,439.39,434.65,439.17,4560,0
2016-08-24,438.05,440.39,438.05,438.4,595,0
2016-08-25,437.75,437.75,433.51,433.51,734,0
2016-08-26,432.47,435.44,429.5,433.15,5217,0
2016-08-29,435.44,440.39,432.52,440.39,3995,0
2016-08-30,445.34,451.74,441.66,445.34,3510,0
2016-08-31,446.35,447.31,440.4,447.23,3409,0
2016-09-01,451.29,460.18,451.29,457.22,4899,0
2016-09-02,459.18,459.79,458.14,458.14,574,0
2016-09-06,460.18,460.19,456.02,456.02,1789,0
2016-09-07,450.29,455.92,450.29,455.17,10637,0
2016-09-08,445.36,450.78,445.36,448.61,624,0
2016-09-09,445.34,445.34,435.94,435.94,979,0
2016-09-12,441.78,441.78,418.75,437.12,8291,0
2016-09-13,425.54,431.52,424.54,426.98,8216,0
2016-09-14,426.55,427.54,411.69,412.67,7768,0
2016-09-15,413.73,413.73,390.8,409.95,29776,0
2016-09-16,413.32,420.11,410.88,419.52,10425,0
2016-09-19,420.89,430.87,420.89,423.67,8288,0
2016-09-20,423.09,432.51,415.93,418.38,4927,0
2016-09-21,418.63,420.55,411.68,419.1,6980,0
2016-09-22,424.58,426.25,419.41,426.25,2316,0
2016-09-23,420.25,425.56,420.25,420.62,2438,0
2016-09-26,423.89,424.56,412.9,415.15,6536,0
2016-09-27,411.78,420.36,411.68,416.84,1176,0
2016-09-28,417.63,417.63,407.27,412.19,7017,0
2016-09-29,407.92,410.9,402.69,409.28,10389,0
2016-09-30,407.51,424.91,407.51,423.19,8619,0
2016-10-03,425.56,435.69,417.63,431.59,9256,0
2016-10-04,431.52,438.44,431.52,431.62,3299,0
2016-10-05,429.66,434.29,429.66,431.52,3883,0
2016-10-06,427.55,430.71,425.28,425.28,2120,0
2016-10-07,424.21,424.21,420.52,421.63,3194,0
2016-10-10,422.59,426.54,420.53,425.44,2375,0
2016-10-11,422.2,427.07,421.59,426.82,2709,0
2016-10-12,426.45,434.2,426.45,430.53,4279,0
2016-10-13,426.54,430.47,426.54,427.59,1661,0
2016-10-14,429.53,433.18,420.74,420.74,5808,0
2016-10-17,420.51,425.46,415.79,424.06,7407,0
2016-10-18,424.61,428.55,419.44,419.44,3561,0
2016-10-19,424.37,426.55,418.74,420.6,6297,0
2016-10-20,417.63,421.6,416.63,419.8,2990,0
2016-10-21,417.75,428.35,414.66,423.58,8209,0
2016-10-24,424.56,431.52,422.79,431.52,9893,0
2016-10-25,433.74,439.97,433.7,433.7,7984,0
2016-10-26,430.83,435.74,425.2,425.2,5003,0
2016-10-27,436.48,436.48,429.53,430.87,1824,0
2016-10-28,436.53,436.53,423.22,431.3,1358,0
2016-10-31,434.54,435.79,434.29,435.64,3622,0
2016-11-01,435.34,437.37,430.61,433.11,6315,0
2016-11-02,435.29,435.29,427.05,427.05,2124,0
2016-11-03,430.78,430.78,427.1,427.1,1695,0
2016-11-04,442.76,442.76,436.95,440.95,4161,0
2016-11-07,445.66,447.39,441.45,441.45,4701,0
2016-11-08,438.45,441.3,433.5,437.77,6921,0
2016-11-09,431.91,439.75,431.91,439.75,3360,0
2016-11-10,438.16,443.41,432.76,432.76,8934,0
2016-11-11,430.48,450.42,430.48,449.77,11626,0
2016-11-14,451.37,460.28,446.56,460.09,7131,0
2016-11-15,458.26,470.74,458.26,468.38,5073,0
2016-11-16,460.9,468.23,460.53,465.29,5203,0
2016-11-17,469.03,469.03,469.03,469.03,715,0
2016-11-18,467.88,486.13,467.88,476.15,14364,0
2016-11-21,474.23,474.83,466.53,474.83,4059,0
2016-11-22,472.64,482.11,472.19,478.14,6685,0
2016-11-23,477.55,489.05,477.55,487.06,5921,0
2016-11-25,484.24,487.31,484.24,484.74,2246,0
2016-11-28,484.39,486.47,484.39,486.47,3428,0
2016-11-29,480.46,500.64,480.46,486.76,11258,0
2016-11-30,489.11,493.93,484.44,487.71,3699,0
2016-12-01,494.63,494.63,485.54,485.54,4741,0
2016-12-02,485.44,490.11,480.32,485.54,2245,0
2016-12-05,489.31,490.11,486.23,490.06,3054,0
2016-12-06,488.81,489.61,486.66,486.66,1825,0
2016-12-07,489.16,491.05,485.84,485.84,3724,0
2016-12-08,487.81,499.85,487.81,496.32,3310,0
2016-12-09,489.61,497.01,489.31,494.48,4971,0
2016-12-12,494.58,497.26,493.03,497.26,6004,0
2016-12-13,497.01,502.04,497.01,499.85,3064,0
2016-12-14,502.04,503.82,498.05,503.82,7701,0
2016-12-15,505.01,518.98,505.01,506.81,10775,0
2016-12-16,511.68,511.68,493.64,496.12,10653,0
2016-12-19,497.06,497.06,489.51,493.98,5056,0
2016-12-20,493.58,498.05,490.71,492.48,3924,0
2016-12-21,491.3,498,491.3,493.68,2875,0
2016-12-22,493.08,499.05,492.58,494.68,4716,0
2016-12-23,497.06,497.06,492.58,495.03,8220,0
2016-12-27,499.1,503.72,499.1,503.22,1938,0
2016-12-28,497.17,503.03,497.17,501.24,1605,0
2016-12-29,500.2,505.06,500.2,505.06,752,0
2016-12-30,502.98,506.91,502.98,504.22,2196,0
2017-01-03,505.91,509.08,497.11,499.45,9035,0
2017-01-04,501.19,502.43,486.76,488.61,7078,0
2017-01-05,490.26,491.79,477.18,479.97,5009,0
2017-01-06,481.45,483.19,476.83,476.93,4821,0
2017-01-09,473.9,477.18,473.58,474.2,4393,0
2017-01-10,474.25,477.38,471.46,474.4,6318,0
2017-01-11,475.19,475.19,466.49,467.44,4381,0
2017-01-12,466.24,466.24,458,458,4410,0
2017-01-13,455.31,462.02,451.43,458.3,9239,0
2017-01-17,456.3,463.74,454.26,460.47,8549,0
2017-01-18,458.35,464.4,456.83,464.4,2743,0
2017-01-19,461.52,464.17,458.83,463.82,3983,0
2017-01-20,463.32,471.96,463.27,471.51,5073,0
2017-01-23,465.89,469.96,462.37,462.37,3936,0
2017-01-24,461.27,461.57,454.61,461.57,5105,0
2017-01-25,467.09,473.21,464.12,472.21,5221,0
2017-01-26,468.59,470.31,465.25,470.31,3014,0
2017-01-27,471.21,504.02,471.21,502.38,6755,0
2017-01-30,502.04,502.04,493.28,493.28,4015,0
2017-01-31,487.01,491.15,485.74,485.74,3672,0
2017-02-01,490.96,490.96,477.18,477.87,4751,0
2017-02-02,476.93,483.19,463.47,463.47,3507,0
2017-02-03,462.27,478.27,462.27,469.62,4496,0
2017-02-06,468.64,468.64,464.02,465.49,4942,0
2017-02-07,466.25,467.77,463.22,465.94,1632,0
2017-02-08,461.02,462.92,461.02,462.92,2135,0
2017-02-09,462.97,475.63,462.97,475.63,3012,0
2017-02-10,477.18,483.74,477.18,483.74,2111,0
2017-02-13,477.87,486.71,477.87,479.87,3080,0
2017-02-14,468.79,475.68,467.24,467.24,2181,0
2017-02-15,471.01,471.01,471.01,471.01,1861,0
2017-02-16,469.81,469.81,465.79,468.24,1988,0
2017-02-17,471.91,478.22,471.91,478.22,3762,0
2017-02-21,480.07,488.41,480.07,488.41,936,0
2017-02-22,487.16,488.11,474.6,480.17,4366,0
2017-02-23,480.17,488.01,479.42,484.59,8021,0
2017-02-24,485.14,489.16,480.66,488.11,4075,0
2017-02-27,487.11,490.11,483.44,483.94,4909,0
2017-02-28,485.19,485.19,482.54,485.19,3663,0
2017-03-01,490.11,490.66,487.31,490.46,2595,0
2017-03-02,485.49,490.41,485.49,489.91,3020,0
2017-03-03,487.86,487.86,486.86,486.86,594,0
2017-03-06,482.15,482.15,475.38,475.88,1182,0
2017-03-07,471.51,474.35,457.46,469.81,4332,0
2017-03-08,465.84,469.38,465.84,469.18,2520,0
2017-03-09,471.61,471.61,467.14,467.14,2118,0
2017-03-10,477.18,477.18,462.42,462.42,5319,0
2017-03-13,465.3,465.3,461.67,462.37,2446,0
2017-03-14,462.32,462.32,457.39,459.62,2824,0
2017-03-15,465.2,465.2,462.32,464.3,2572,0
2017-03-16,464.12,464.3,463.24,463.42,3933,0
2017-03-17,461.37,472.28,461.37,467.9,11327,0
2017-03-20,470.03,479.66,470.03,476.11,5471,0
2017-03-21,475.51,475.51,468.65,468.65,2790,0
2017-03-22,469.78,469.78,464.65,464.95,2237,0
2017-03-23,466.8,472.38,466.8,471.83,6824,0
2017-03-24,471.28,471.88,466.6,466.6,1925,0
2017-03-27,468.45,468.82,466,466.95,2514,0
2017-03-28,469.4,469.4,463.72,463.72,1221,0
2017-03-29,464.21,464.21,460.47,460.82,3552,0
2017-03-30,462.02,465.8,461.27,465.8,5520,0
2017-03-31,464.25,466.5,463.32,466.5,6392,0
2017-04-03,466.55,473.1,466.55,468.9,8806,0
2017-04-04,468.7,469.5,461.97,464.9,8372,0
2017-04-05,462.52,466.5,458.64,462.52,6284,0
2017-04-06,462.02,462.02,457.84,458.68,5445,0
2017-04-07,461.3,465.25,458.49,465.25,14518,0
2017-04-10,465.75,474.68,465.75,472.98,6251,0
2017-04-11,474.48,480.99,473.28,480.99,5863,0
2017-04-12,480.85,480.85,474.33,477.71,6451,0
2017-04-13,478.26,478.26,467.85,476.06,3822,0
2017-04-17,476.36,478.76,475.71,477.56,2721,0
2017-04-18,479.96,479.96,475.66,478.56,9796,0
2017-04-19,481.59,493.3,477.16,488.27,7708,0
2017-04-20,488.22,496.3,488.22,495.2,5704,0
2017-04-21,496.55,503.02,492.05,501.58,5003,0
2017-04-24,502.43,506.31,502.43,506.16,3842,0
2017-04-25,505.76,511.99,505.76,511.99,5148,0
2017-04-26,512.24,512.24,509.19,510.99,4180,0
2017-04-27,508.25,515.7,508.25,510.34,5497,0
2017-04-28,514.03,516.52,508.79,515.22,6101,0
2017-05-01,517.08,518.12,515.42,515.57,4307,0
2017-05-02,515.62,518.17,515.62,516.57,3325,0
2017-05-03,517.27,518.86,515.67,517.37,3139,0
2017-05-04,518.56,518.56,513.63,513.63,3945,0
2017-05-05,515.77,515.77,511.69,513.68,3091,0
2017-05-08,518.12,518.12,514.67,515.72,2955,0
2017-05-09,517.77,517.77,510.49,510.49,1753,0
2017-05-10,513.13,513.13,504.51,508.15,6654,0
2017-05-11,511.59,527.88,509.79,527.88,7537,0
2017-05-12,528.63,540.09,528.63,538.04,5136,0
2017-05-15,538.04,543.27,538.04,541.43,2860,0
2017-05-16,540.78,540.78,535.05,537.34,5839,0
2017-05-17,537.04,538.74,534.71,534.71,5323,0
2017-05-18,530.57,536.2,530.57,535.65,5126,0
2017-05-19,534.26,535.85,531.96,533.56,5742,0
2017-05-22,531.06,536.67,531.06,534.06,6243,0
2017-05-23,531.76,537.39,528.08,536.05,4704,0
2017-05-24,535.05,539.84,535.05,539.84,2809,0
2017-05-25,538.04,545.96,534.75,543.62,3764,0
2017-05-26,546.81,547.06,543.92,545.91,3600,0
2017-05-30,548,549.45,543.32,543.52,4166,0
2017-05-31,544.22,551.02,541.03,549.4,6025,0
2017-06-01,549.95,563.65,549.95,563.65,6268,0
2017-06-02,562.4,586.31,562.4,584.27,5694,0
2017-06-05,583.82,587.26,583.82,584.67,2460,0
2017-06-06,583.53,584.52,569.92,569.92,6034,0
2017-06-07,567.93,570.97,566.99,567.43,3661,0
2017-06-08,569.83,575.26,567.04,574.91,4679,0
2017-06-09,572.91,584.27,572.91,580.19,5476,0
2017-06-12,583.97,583.97,568.93,570.02,8280,0
2017-06-13,572.32,581.25,571.92,576.86,6182,0
2017-06-14,579.16,579.16,571.25,573.22,4988,0
2017-06-15,567.93,568.48,559.74,568.48,11127,0
2017-06-16,562.39,566.56,562.39,563.99,9882,0
2017-06-19,568.45,574.77,565.93,574.77,5074,0
2017-06-20,571.92,577.94,567.98,568.13,7632,0
2017-06-21,568.03,571.92,566.03,571.12,6486,0
2017-06-22,572.87,578.96,572.87,576.66,4795,0
2017-06-23,577.46,585.9,577.46,581.95,15949,0
2017-06-26,585.95,598.92,585.85,595.68,14051,0
2017-06-27,595.63,619.83,595.63,611.5,21619,0
2017-06-28,604.51,687.71,604.51,662.26,43531,0
2017-06-29,659.01,659.01,637.95,637.95,9650,0
2017-06-30,639.5,643.84,629.77,642.14,7193,0
2017-07-03,642.84,653.52,640.6,653.52,4444,0
2017-07-05,665.8,667.7,655.22,655.22,10655,0
2017-07-06,655.22,657.87,650.83,654.87,6195,0
2017-07-07,666.6,666.6,652.33,660.31,8587,0
2017-07-10,658.81,666.2,650.28,666.2,11957,0
2017-07-11,666.2,690.71,666.2,679.98,13090,0
2017-07-12,681.87,684.77,664.8,664.8,14218,0
2017-07-13,663.61,663.61,635.06,638.35,14414,0
2017-07-14,638.85,646.64,638.8,645.84,3964,0
2017-07-17,643.94,643.94,625.82,625.87,8220,0
2017-07-18,618.89,631.86,616.94,631.86,6042,0
2017-07-19,628.97,640.6,628.97,634.26,3597,0
2017-07-20,643.34,643.34,625.52,627.47,6361,0
2017-07-21,636.46,636.46,624.88,631.71,5753,0
2017-07-24,625.67,625.67,618.89,618.89,3937,0
2017-07-25,630.67,630.67,620.83,624.03,9612,0
2017-07-26,632.66,633.66,622.48,625.87,6886,0
2017-07-27,624.58,638.85,621.88,637,6625,0
2017-07-28,631.46,631.91,618.94,628.87,5499,0
2017-07-31,631.86,634.56,631.06,631.06,1971,0
2017-08-01,633.86,639.65,631.71,639.65,3890,0
2017-08-02,634.86,639.1,632.86,633.26,1914,0
2017-08-03,633.86,640.85,633.86,639,3735,0
2017-08-04,640.85,650.98,640.85,650.98,2825,0
2017-08-07,643.04,644.44,640.85,640.85,2599,0
2017-08-08,643.89,643.89,633.36,634.76,2717,0
2017-08-09,642.84,654.77,640.75,643.89,7491,0
2017-08-10,634.56,637.85,629.97,632.61,3174,0
2017-08-11,632.51,632.51,621.83,621.83,2828,0
2017-08-14,623.78,628.52,615.94,628.52,6352,0
2017-08-15,631.66,632.86,623.93,623.93,2151,0
2017-08-16,623.88,625.52,617.81,625.52,2559,0
2017-08-17,623.93,623.93,619.39,619.39,1815,0
2017-08-18,614.64,615.94,612.9,612.9,2982,0
2017-08-21,615.57,615.57,611.55,611.55,1729,0
2017-08-22,612.5,616.89,612.5,616.89,1866,0
2017-08-23,621.88,621.93,617.89,618.89,3992,0
2017-08-24,616.89,616.89,611.41,616.79,2250,0
2017-08-25,621.88,621.88,612.9,618.59,4238,0
2017-08-28,618.89,623.58,614.54,619.49,5386,0
2017-08-29,615.43,615.99,604.61,607.61,8711,0
2017-08-30,604.96,614.79,604.91,612.9,10789,0
2017-08-31,621.88,621.98,613.55,621.03,4658,0
2017-09-01,618.89,623.88,616.39,623.88,2391,0
2017-09-05,633.09,668.8,633.09,645.84,7862,0
2017-09-06,648.83,656.82,643.39,656.82,8648,0
2017-09-07,657.82,686.76,654.97,669.3,11313,0
2017-09-08,660.46,671.99,658.52,663.06,4546,0
2017-09-11,671.19,688.66,670.79,678.78,9009,0
2017-09-12,682.77,683.77,667.85,669.75,6608,0
2017-09-13,672.44,674.79,663.81,667.15,7097,0
2017-09-14,670,670,648.15,661.95,9971,0
2017-09-15,659.7,667.95,638.95,638.95,15301,0
2017-09-18,646,665.345,639.95,657.5,4908,0
2017-09-19,656.75,662.075,647.2,647.8,14030,0
2017-09-20,657.7,671.6,651.625,662,2324,0
2017-09-21,659.05,659.05,645.35,649,3123,0
2017-09-22,650,660,648.25,651.3,4393,0
2017-09-25,658.1,658.1,640.3,640.3,1782,0
2017-09-26,640,649,635.155,643.3,4244,0
2017-09-27,643,667.85,643,667.85,4098,0
2017-09-28,664.4,680,664.4,673.4,2500,0
2017-09-29,675,684.3,672.7,673.25,3582,0
2017-10-02,672,678.6,672,678.6,1932,0
2017-10-03,684.7,685,684.7,684.9,2088,0
2017-10-04,685,694,679.85,679.95,7540,0
2017-10-05,683.15,683.15,665.05,670.95,5958,0
2017-10-06,668.4,682.4,658.45,666.6,11200,0
2017-10-09,664.8,664.8,649.95,659.95,8479,0
2017-10-10,673.8,673.8,662.7,663.95,1271,0
2017-10-11,659.05,665,657.6,664.9,3858,0
2017-10-12,661.45,668.95,659.15,668.95,4374,0
2017-10-13,660.6,685.445,660.6,663.9,3111,0
2017-10-16,669.3,677.8,664.45,677.4,3188,0
2017-10-17,665.3,678.9,665.3,678.9,1798,0
2017-10-18,688,689.35,684.9,689.35,4654,0
2017-10-19,675.1,675.1,675.1,675.1,1291,0
2017-10-20,685.35,685.35,674.9,675,2940,0
2017-10-23,661.4,671.6,654.5,655.45,5038,0
2017-10-24,660.45,661.85,648.75,649.95,6529,0
2017-10-25,648.05,651.55,640.05,649.3,3918,0
2017-10-26,643.2,649.95,642.6,649.95,4545,0
2017-10-27,658,661.8,647.925,660.35,3223,0
2017-10-30,658,668.85,652.95,652.95,6989,0
2017-10-31,656.85,657.65,646.075,657.65,6946,0
2017-11-01,657.65,657.65,647.15,647.15,1797,0
2017-11-02,650.35,657,650.35,654.25,2544,0
2017-11-03,656.5,662,653.612,662,3194,0
2017-11-06,657.35,668.425,649.2,656,2708,0
2017-11-07,666.65,666.65,660,664.15,2226,0
2017-11-08,655.1,655.1,642.25,648.25,2690,0
2017-11-09,646.15,649.8,636,645.05,5564,0
2017-11-10,640.85,644,633.55,633.55,4543,0
