Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,384,390,380.2,388.4,2560,0
2005-02-28,390.4,390.4,376.8,382.6,4790,0
2005-03-01,380.6,393.4,380.6,393,5070,0
2005-03-02,395.8,402,388,388,4910,0
2005-03-03,388,399.2,388,395.2,3165,0
2005-03-04,396,399.6,395.2,398.8,1825,0
2005-03-07,391.4,399.6,390.4,390.4,4410,0
2005-03-08,392.4,393.6,380.2,380.8,5550,0
2005-03-09,380.8,380.8,373.4,374.4,3985,0
2005-03-10,375,380,370,372,3845,0
2005-03-11,372.2,378.4,372,377.8,3720,0
2005-03-14,377,386.6,377,383.6,3305,0
2005-03-15,384,389,380.2,381,3115,0
2005-03-16,380,385.6,379.8,381.2,2660,0
2005-03-17,380.2,383.6,375,381.8,2055,0
2005-03-18,384,385.4,374.8,383,6725,0
2005-03-21,383.2,387.4,380,387,2475,0
2005-03-22,387,394,385.2,385.2,2665,0
2005-03-23,385.2,386,379.4,380.8,2230,0
2005-03-24,383.4,389.4,381,386.4,3490,0
2005-03-28,385.6,390.6,384.4,388.8,2470,0
2005-03-29,388,393.8,385,387.2,3595,0
2005-03-30,387.2,396.4,384,396.4,4240,0
2005-03-31,396,396,385.6,387,4250,0
2005-04-01,386.4,391.4,379,379,4680,0
2005-04-04,379.2,389.4,379,388.4,3090,0
2005-04-05,385.4,389,384.4,386,3020,0
2005-04-06,386.6,392.2,380.4,380.4,4375,0
2005-04-07,380.4,385.6,379,384.6,1940,0
2005-04-08,384.4,386.6,379,380.2,2680,0
2005-04-11,380.4,380.4,375,376.4,3020,0
2005-04-12,376.6,388,376.4,387.8,2840,0
2005-04-13,387,388.4,379.6,380,2220,0
2005-04-14,379.4,385.6,378.8,379,3940,0
2005-04-15,379.2,381,362.6,362.6,4260,0
2005-04-18,364.6,372.8,363.4,371,4045,0
2005-04-19,373,375,369,373,6525,0
2005-04-20,374.2,374.2,361.4,362.8,3825,0
2005-04-21,366.8,372.6,360.4,363.6,5950,0
2005-04-22,362.2,363.2,353.6,358.4,6615,0
2005-04-25,358.8,361.8,356,361,9095,0
2005-04-26,360,365.2,359,360.8,3830,0
2005-04-27,360.8,365.8,358.4,362,2605,0
2005-04-28,362,363.6,360,360,4620,0
2005-04-29,360.2,364.2,359.8,361.6,3445,0
2005-05-02,363,366,360.6,364.8,3240,0
2005-05-03,364.8,368,361.2,364,4420,0
2005-05-04,364,370,362.8,369.8,4030,0
2005-05-05,369.6,372,367.4,371.6,3780,0
2005-05-06,372,372.2,368,370,2965,0
2005-05-09,370.2,383,368.2,383,6355,0
2005-05-10,381,382.8,376.4,377.2,7520,0
2005-05-11,378.6,384,377.2,383,4490,0
2005-05-12,384.4,386.4,379.8,385,7930,0
2005-05-13,384,385.8,378,380,5530,0
2005-05-16,380,390,376.6,390,3965,0
2005-05-17,388,394,382,390,11020,0
2005-05-18,385,404,383,404,25030,0
2005-05-19,403.6,405,397.2,405,9560,0
2005-05-20,400,403.4,396,401,8785,0
2005-05-23,400.8,408.2,400,406,11630,0
2005-05-24,406,411,404.4,409.6,12775,0
2005-05-25,408,409.8,405.6,407,7130,0
2005-05-26,409,412,404.8,408.8,9650,0
2005-05-27,406.8,412.8,404.8,409,4755,0
2005-05-31,408.6,416,406.6,411.8,6740,0
2005-06-01,410.4,416.4,408.6,413,14340,0
2005-06-02,411.6,411.8,403.2,407.8,8900,0
2005-06-03,406,407,401.2,403.2,5895,0
2005-06-06,403.2,407.4,401,406.4,8035,0
2005-06-07,406,413.4,406,406.8,7720,0
2005-06-08,406,406.2,399.6,400,10200,0
2005-06-09,400.8,405,397.4,401.8,6285,0
2005-06-10,401.8,403.8,400.4,402.8,3355,0
2005-06-13,401,404.2,399.2,404,4490,0
2005-06-14,403,403.8,399,402.8,7385,0
2005-06-15,402.8,402.8,392.6,401.4,5955,0
2005-06-16,401.4,407,397,407,5565,0
2005-06-17,409,413.4,404.8,407,13725,0
2005-06-20,405,409,403,405.6,3070,0
2005-06-21,405.6,408.6,403,405,2650,0
2005-06-22,406,408.6,399.6,399.8,4055,0
2005-06-23,399.8,401.4,391.6,391.6,4030,0
2005-06-24,391.8,393.8,370.8,370.8,14995,0
2005-06-27,370.8,373.4,369,370.4,19650,0
2005-06-28,372,376.8,368.4,370,17835,0
2005-06-29,370,373.2,367.8,372,5615,0
2005-06-30,372.2,379.6,370,372.4,10720,0
2005-07-01,373.8,373.8,368.2,370.8,3625,0
2005-07-05,371,384.8,370.2,384,6520,0
2005-07-06,382.8,382.8,378,379.4,5920,0
2005-07-07,390,403,388,402.2,23795,0
2005-07-08,402.2,417,402,415.4,13480,0
2005-07-11,415,420,411.8,417.2,5605,0
2005-07-12,416,420,407.8,415.8,5495,0
2005-07-13,416.2,417.4,409,416.6,6670,0
2005-07-14,416.6,416.6,409,412,6840,0
2005-07-15,409,420,409,418,4380,0
2005-07-18,419.4,419.4,414.2,416,3985,0
2005-07-19,418.8,420,413.2,420,5840,0
2005-07-20,418,425.4,417.6,425.4,9350,0
2005-07-21,425.8,425.8,417,417.8,7355,0
2005-07-22,419.2,429.8,417.4,428.8,5260,0
2005-07-25,429,429.6,420.2,425.8,5310,0
2005-07-26,428.8,431.6,425.2,428.4,6425,0
2005-07-27,428.8,428.8,419.8,425,4945,0
2005-07-28,425.2,431.4,424.6,430.8,3680,0
2005-07-29,429.6,436.6,429.6,433,6620,0
2005-08-01,434,439,433.4,436,4435,0
2005-08-02,435,438,432,435.2,4415,0
2005-08-03,433.2,435,429.4,431.4,2420,0
2005-08-04,428,428.8,421,421.4,3170,0
2005-08-05,421.4,422,415.2,419,3585,0
2005-08-08,418.6,422,416.2,420.2,4530,0
2005-08-09,421,429.8,421,427.4,3605,0
2005-08-10,429,435.2,423.2,426,4935,0
2005-08-11,426.2,434.6,424,432,2985,0
2005-08-12,429,430,421.6,424.6,4995,0
2005-08-15,428,428,420,420,8125,0
2005-08-16,396,404,390,396,28760,0
2005-08-17,396,399.2,391.4,394.6,7440,0
2005-08-18,392,394.6,388,394.6,9115,0
2005-08-19,394,399,391.6,396.6,4715,0
2005-08-22,398.2,399.4,392.4,396,9060,0
2005-08-23,396.8,399.6,392,399.4,4875,0
2005-08-24,398,398,385.4,391.8,9965,0
2005-08-25,393.2,396.4,390,395.6,3030,0
2005-08-26,395.6,395.6,386,388.8,3665,0
2005-08-29,385,397.2,385,394.6,6815,0
2005-08-30,394.6,394.6,390,392.2,5465,0
2005-08-31,392.6,394,389.4,391.2,7640,0
2005-09-01,386.2,387,376,380.4,13255,0
2005-09-02,380.8,382.4,378,378.8,4035,0
2005-09-06,380,390,380,390,5600,0
2005-09-07,392,395.6,390.6,395.6,4390,0
2005-09-08,393.4,395.2,388.8,393.8,4210,0
2005-09-09,393.6,404,393.2,401.4,5365,0
2005-09-12,400.8,409.6,396.2,408,2710,0
2005-09-13,406,406,392.4,395,7005,0
2005-09-14,397,397,377.2,378.6,6085,0
2005-09-15,379,382,374.6,377.2,5000,0
2005-09-16,380,385.6,380,383,10180,0
2005-09-19,381.4,382.6,373.88,374.8,4195,0
2005-09-20,379.2,380.6,371.6,372,9835,0
2005-09-21,372,372,351.4,357,24060,0
2005-09-22,357,363.4,349.8,360,13050,0
2005-09-23,360,366,360,363.2,4770,0
2005-09-26,365.8,378.2,364,378,6680,0
2005-09-27,378,378,369,369.2,4070,0
2005-09-28,371.2,371.8,360,362,2710,0
2005-09-29,363,365.2,355.4,362,6730,0
2005-09-30,362.2,363.6,361.4,363,5115,0
2005-10-03,365,372,361.6,362.6,4515,0
2005-10-04,360,366,355,360.4,15905,0
2005-10-05,357.4,363.4,355,360.8,8180,0
2005-10-06,361.6,369.4,359.8,361.6,8065,0
2005-10-07,363.6,366.6,360.6,365.2,8150,0
2005-10-10,365,369,362.8,366.4,3475,0
2005-10-11,368.4,369.8,359.8,360,7940,0
2005-10-12,360,366,359.6,361.4,9715,0
2005-10-13,361,374.4,361,371.6,9330,0
2005-10-14,373.6,376.6,367.8,376,6510,0
2005-10-17,376,376.8,361.6,363.8,4570,0
2005-10-18,361.6,362.6,356.2,359.6,8065,0
2005-10-19,358,375.4,353.8,375.4,9745,0
2005-10-20,373.4,375.2,363.8,368,4050,0
2005-10-21,369.4,376.8,368.6,374.8,4925,0
2005-10-24,375.2,382.4,375.2,381.4,3690,0
2005-10-25,379.6,381.8,371.2,378.4,4965,0
2005-10-26,376.4,381,363.4,365,5265,0
2005-10-27,365,365,349.6,349.6,9515,0
2005-10-28,350,360.4,348,359.6,7350,0
2005-10-31,359,370.2,357,368.4,6105,0
2005-11-01,366.4,369.2,358.8,361,5690,0
2005-11-02,361.2,374,361.2,374,5540,0
2005-11-03,376,379.6,372.6,378.4,6695,0
2005-11-04,379,387.2,376.4,387.2,5350,0
2005-11-07,390,391,383.2,386,3885,0
2005-11-08,384,385.4,378.4,384.4,4055,0
2005-11-09,383.4,390.2,380.8,384.2,3440,0
2005-11-10,384.2,387.8,376.4,387.8,4885,0
2005-11-11,386.2,392.4,383.8,387,4250,0
2005-11-14,381,385.2,375.4,378.8,4790,0
2005-11-15,379.4,379.6,369.4,373.6,4610,0
2005-11-16,374,375.6,367.2,371.4,4335,0
2005-11-17,369,374,368.4,374,21630,0
2005-11-18,358,363.4,347.2,350.8,40270,0
2005-11-21,352,357,344.2,357,12285,0
2005-11-22,355,358,350,354.6,4835,0
2005-11-23,352.6,356.8,351,356.2,4105,0
2005-11-25,354.8,356.6,351.6,356.2,3460,0
2005-11-28,356.2,356.2,343.2,347,13010,0
2005-11-29,350,354.4,345,345.6,7510,0
2005-11-30,345.6,348.4,342.2,345,12125,0
2005-12-01,345.2,347,342,345.6,9160,0
2005-12-02,343.6,347,338.02,341.8,12300,0
2005-12-05,341.4,344,339.2,341.8,13030,0
2005-12-06,343,346.2,342.4,344,10620,0
2005-12-07,343.4,343.4,337.2,340.8,8065,0
2005-12-08,340.8,340.8,332,338,10265,0
2005-12-09,336.8,340.8,335.4,337.8,8545,0
2005-12-12,337.6,340,337,338,10415,0
2005-12-13,337.4,340,337.4,338.4,12505,0
2005-12-14,339,340.8,337.8,339.2,8480,0
2005-12-15,339,340.2,336.4,338.6,7050,0
2005-12-16,338.2,340.2,337.6,337.8,14875,0
2005-12-19,328.2,339.6,328.2,337.4,7360,0
2005-12-20,347,347,337.6,339.8,15340,0
2005-12-21,340,342.2,337.6,340.6,8520,0
2005-12-22,340.6,343.8,337.8,339.6,5745,0
2005-12-23,340,345,340,343.8,4665,0
2005-12-27,346,346.98,340.6,341.4,9810,0
2005-12-28,341,345.6,340.2,345.6,6795,0
2005-12-29,346,346.6,340,341.4,5025,0
2005-12-30,340,342,337.8,339,5300,0
2006-01-03,341.8,341.8,326,334.6,27265,0
2006-01-04,335.6,338.6,332.2,335.4,14790,0
2006-01-05,335.4,337,332,332,8895,0
2006-01-06,362,363.6,339.4,350.6,50485,0
2006-01-09,350.78,365,350.6,357.4,27465,0
2006-01-10,356,362.8,353,362.8,6865,0
2006-01-11,360,362.8,355,360,5235,0
2006-01-12,359.2,361,354,356.2,3975,0
2006-01-13,355.6,361.6,354.4,359,4400,0
2006-01-17,356,356,348.2,351.4,8475,0
2006-01-18,348.6,355,348.6,351.4,4550,0
2006-01-19,349,359.8,349,359.6,5455,0
2006-01-20,359.6,359.6,348.6,350.4,6695,0
2006-01-23,351,354.4,349,350.2,4940,0
2006-01-24,351.8,360,351.2,359,4020,0
2006-01-25,358.8,365,357.6,365,12335,0
2006-01-26,365,382.6,364.2,380,13425,0
2006-01-27,376,377.6,363.4,365,10820,0
2006-01-30,365.6,373,357.8,361,9850,0
2006-01-31,362.4,367.6,357.2,366.8,8810,0
2006-02-01,366.6,367.2,364,365.2,6295,0
2006-02-02,364,367,353.4,358.2,9120,0
2006-02-03,358.2,365,355.2,360.6,4535,0
2006-02-06,362,362,355,360.4,4150,0
2006-02-07,357.6,359,348.8,349.4,9200,0
2006-02-08,351.6,360,350.2,359.8,7045,0
2006-02-09,359.8,362.8,357.6,360.2,7715,0
2006-02-10,360.8,362.4,359,361.8,5935,0
2006-02-13,360.4,362.8,356.4,361,8085,0
2006-02-14,361.6,368,359.2,366.4,5590,0
2006-02-15,365.4,366.8,360.8,365.2,5500,0
2006-02-16,366.8,366.8,362.4,364.6,3020,0
2006-02-17,365.4,371.2,361.4,366.2,6540,0
2006-02-21,366.2,368.8,362,366,7370,0
2006-02-22,367,368.6,363.4,364.8,3855,0
2006-02-23,363.2,364.8,359.6,359.6,4245,0
2006-02-24,358,363.6,358,363.6,4660,0
2006-02-27,364.4,366,360,362,4715,0
2006-02-28,362,364.8,359,364.6,6615,0
2006-03-01,365,371.6,363,371.6,9835,0
2006-03-02,371.4,372.4,362,366.8,9295,0
2006-03-03,365.2,368.6,360,363.2,8000,0
2006-03-06,344.2,364,344.2,360.6,4975,0
2006-03-07,360.6,362,355.4,357,6625,0
2006-03-08,356.4,362.4,353,358.6,4720,0
2006-03-09,358.8,364.4,357.2,359.4,5700,0
2006-03-10,361,361.2,356.8,360.2,5270,0
2006-03-13,362.4,365.8,358.8,359.2,4210,0
2006-03-14,359.6,363.2,355.2,360,7255,0
2006-03-15,359.4,375.8,357.6,375.2,7560,0
2006-03-16,376.8,382,372.2,380,9560,0
2006-03-17,381.8,389,378.8,389,14170,0
2006-03-20,386,395.2,383.4,394.6,8455,0
2006-03-21,392.6,392.6,382.4,385.4,5315,0
2006-03-22,384,388.2,383,387.4,8435,0
2006-03-23,387.4,388.6,383.2,388.4,5355,0
2006-03-24,387,395.4,383.4,395.2,5080,0
2006-03-27,395.2,404.8,393.16,404.2,11090,0
2006-03-28,403,407,397.8,400,10790,0
2006-03-29,399,405.2,398,404,6510,0
2006-03-30,401.2,410.6,401.2,409.4,8585,0
2006-03-31,410,422,406.8,422,10855,0
2006-04-03,420,420,407.2,410,8450,0
2006-04-04,410,412,404,406,9320,0
2006-04-05,406.4,406.4,398,402.4,8845,0
2006-04-06,401,405.8,398.8,405,10190,0
2006-04-07,403.4,409.6,399,400.4,7925,0
2006-04-10,400.4,403.8,398.4,402,4970,0
2006-04-11,403,403,400,400,4240,0
2006-04-12,400.2,402,398.8,401,8300,0
2006-04-13,400.4,402.8,399.4,401.6,6285,0
2006-04-17,400,401.2,396,400,4240,0
2006-04-18,390,396,385,393.4,17830,0
2006-04-19,393.4,398.8,390,393,6705,0
2006-04-20,392.4,394.4,388,393,6655,0
2006-04-21,398.2,398.2,390,392.2,4895,0
2006-04-24,390.6,393.2,386,390.6,5200,0
2006-04-25,390.8,393.2,379.18,389.8,6825,0
2006-04-26,390,392.4,381.2,382.4,6775,0
2006-04-27,380,388,367,382.8,8800,0
2006-04-28,372.8,385.2,372.8,382.2,8680,0
2006-05-01,384.2,386.6,370.2,370.8,10780,0
2006-05-02,370.2,372,363.6,365.8,14855,0
2006-05-03,366,372.2,363.2,370.2,18515,0
2006-05-04,372.6,378.6,370.6,374,5430,0
2006-05-05,374.4,381.8,371,377,4405,0
2006-05-08,375,384,375,382.2,3830,0
2006-05-09,381.4,382.8,379.2,380.2,2395,0
2006-05-10,378.2,381,372.6,378.4,5480,0
2006-05-11,378,378,362.8,365,6265,0
2006-05-12,355,364,352.2,355.2,5570,0
2006-05-15,355.2,361.2,350.4,357.2,6735,0
2006-05-16,357.2,362.6,356.4,358.6,3675,0
2006-05-17,354,359.4,350.4,353.6,6790,0
2006-05-18,352.2,360.2,350.6,352.4,7540,0
2006-05-19,342.4,348.2,333.4,342.4,32340,0
2006-05-22,341,348.4,333,344.6,16160,0
2006-05-23,346.2,348,326,326.8,9550,0
2006-05-24,325.8,334,320,329.4,12790,0
2006-05-25,332.8,335.6,327.6,335.4,9740,0
2006-05-26,336,340,333,335.2,10405,0
2006-05-30,332,332,320,321,8185,0
2006-05-31,322.2,329.6,320.8,327.6,10555,0
2006-06-01,329,329,325,327.6,10900,0
2006-06-02,327.6,328.4,323,327.6,6570,0
2006-06-05,327.4,327.4,318,320,9630,0
2006-06-06,320,323,316,320.6,8715,0
2006-06-07,321,327.6,320,323.4,6350,0
2006-06-08,321,328.4,317,327.2,8730,0
2006-06-09,327.2,330,321,322,6000,0
2006-06-12,320.6,321.4,311.6,311.8,7580,0
2006-06-13,311,317.4,309.2,310.4,6665,0
2006-06-14,310,312,304,306.2,8165,0
2006-06-15,308.2,313,306.2,309.2,9500,0
2006-06-16,308.6,311.4,303.8,306.4,26535,0
2006-06-19,305,309.6,297.2,303,10945,0
2006-06-20,302,305.4,298.6,302,8265,0
2006-06-21,302,308.8,302,303.4,6475,0
2006-06-22,302,302.4,297.2,300.8,10250,0
2006-06-23,300,303,298,300,15125,0
2006-06-26,301.8,303.4,299.2,301.4,10465,0
2006-06-27,301,304.2,297.6,299.6,6440,0
2006-06-28,300,301,294.6,295.8,7435,0
2006-06-29,297.8,303.6,295,302.8,11295,0
2006-06-30,303.8,304.6,299.6,302.8,21180,0
2006-07-03,302.4,309,301,306.8,4825,0
2006-07-05,304.6,306.6,300,302.2,6225,0
2006-07-06,303.2,303.8,299,300.2,7165,0
2006-07-07,300,300,295.4,296.6,12970,0
2006-07-10,296.4,299,295.4,297,8750,0
2006-07-11,296,296,283.6,285.4,16215,0
2006-07-12,285.8,286,269.4,273.8,14120,0
2006-07-13,273.6,273.6,265.2,269.2,10660,0
2006-07-14,268.8,273.4,265,273,12485,0
2006-07-17,272.4,277.8,270,274.8,10895,0
2006-07-18,276.6,280.8,272.2,277.8,9805,0
2006-07-19,277.6,287.4,275.4,286.2,8810,0
2006-07-20,286.2,288,277.2,277.8,8005,0
2006-07-21,276.8,281.4,275.4,278,5710,0
2006-07-24,280,289.4,280,288.2,9605,0
2006-07-25,288.6,296.8,286.2,295,5940,0
2006-07-26,294.2,295.4,286.8,292,6255,0
2006-07-27,292.4,297,287,287.4,8685,0
2006-07-28,289.4,294.2,288.8,290.8,9990,0
2006-07-31,290.2,296.6,287.8,295.6,6875,0
2006-08-01,293.6,294,288.8,292.2,12575,0
2006-08-02,297,300,292,295.2,4410,0
2006-08-03,293.2,301.8,290.6,300.6,3775,0
2006-08-04,304,309,300,304.8,12450,0
2006-08-07,302.2,304.8,299.4,303.8,5880,0
2006-08-08,303.6,309.8,303.2,305,9455,0
2006-08-09,306,307.8,292.4,293.2,6120,0
2006-08-10,292,297,288,294.4,9510,0
2006-08-11,294.4,306,291,304.6,18495,0
2006-08-14,306,311,303,306.4,8720,0
2006-08-15,306.8,316,304.6,316,7070,0
2006-08-16,316.6,321.6,313.8,321.2,6830,0
2006-08-17,320,324.8,317.6,324.8,4520,0
2006-08-18,325.6,325.6,314,321.4,8715,0
2006-08-21,321.2,321.2,314.4,319,3420,0
2006-08-22,317.2,319.6,313.4,316.2,2850,0
2006-08-23,315,318.4,306.4,308,3270,0
2006-08-24,308.8,308.8,299.4,300,15445,0
2006-08-25,300,303.6,299.6,302.4,4030,0
2006-08-28,302.4,312.6,302.4,310.8,4420,0
2006-08-29,310.4,320.2,310.2,319.6,5950,0
2006-08-30,319,322,318,320,5035,0
2006-08-31,321.8,323,319.2,321.4,6320,0
2006-09-01,321.8,329.8,319,327.4,5985,0
2006-09-05,326.6,330,325.8,329,4460,0
2006-09-06,326.6,327,322.6,324.8,4200,0
2006-09-07,323.2,324,313.6,313.6,3810,0
2006-09-08,314,315,309,310.4,5645,0
2006-09-11,308.8,315.6,306.2,314.6,3590,0
2006-09-12,314.6,332.2,312.6,331.6,4395,0
2006-09-13,330,336.8,325.8,336.6,4910,0
2006-09-14,334.2,334.2,325.2,328.4,3845,0
2006-09-15,330.8,338,328.4,337,9375,0
2006-09-18,335,335,326.2,330.4,3435,0
2006-09-19,329.6,332.2,319,332,4415,0
2006-09-20,334,341.4,333,340.2,10010,0
2006-09-21,340,346,337.8,341.2,5485,0
2006-09-22,340,340.4,332.4,336.6,5460,0
2006-09-25,336.4,349,333,345.6,6585,0
2006-09-26,345,348.8,343.6,348.2,2455,0
2006-09-27,346.2,350,343.2,345.6,12375,0
2006-09-28,345.6,346.8,339,340.8,5735,0
2006-09-29,340,344.8,337.4,337.8,6755,0
2006-10-02,336,338,329.8,330.6,9165,0
2006-10-03,328.6,342.6,327.8,342,12450,0
2006-10-04,340,353.8,340,353,4945,0
2006-10-05,348,360.4,344.4,359.4,10910,0
2006-10-06,358,363.6,352.8,360.2,6795,0
2006-10-09,360,362.4,354.8,360.4,3570,0
2006-10-10,360.2,360.2,355.4,357.4,5855,0
2006-10-11,356.4,362.2,353.4,360.2,7140,0
2006-10-12,360.4,367,358.2,367,5240,0
2006-10-13,367.2,370,363,370,3845,0
2006-10-16,369,381.2,365.6,380.4,7105,0
2006-10-17,380,383.6,375.6,382,8400,0
2006-10-18,382,384,375.2,378.4,4360,0
2006-10-19,377,384.2,376.2,382.8,22515,0
2006-10-20,383.6,383.6,377.8,379.8,4150,0
2006-10-23,376.8,382.6,373,380.8,5435,0
2006-10-24,379.8,381.2,375,378.8,4520,0
2006-10-25,377.4,385,377.4,385,5215,0
2006-10-26,388,388,378,382,7795,0
2006-10-27,379,386.8,377.8,378.2,5425,0
2006-10-30,375.4,380.2,371.6,378.8,4365,0
2006-10-31,378,378,368.6,371.8,3985,0
2006-11-01,372.6,373,362.2,363.4,7480,0
2006-11-02,360,362.4,354.6,359.2,6330,0
2006-11-03,361,361,347.8,354.8,4790,0
2006-11-06,358.4,368.6,357.4,365.8,4280,0
2006-11-07,365.8,369.8,362.3,363.2,2975,0
2006-11-08,360.4,364.2,360.2,362,6170,0
2006-11-09,362,362,347,348,8995,0
2006-11-10,348,360,346,359.8,5385,0
2006-11-13,357.6,364.8,357.6,360.6,5775,0
2006-11-14,358.6,368.2,355,368,8315,0
2006-11-15,351,351.8,330.2,348.6,44875,0
2006-11-16,345,358.6,342,357.2,10300,0
2006-11-17,358,360,350.6,359.8,8315,0
2006-11-20,360,360,345.4,349.2,9000,0
2006-11-21,349.2,352.4,344.8,348.2,8560,0
2006-11-22,350,352.4,348.8,351.6,1805,0
2006-11-24,348.6,350,345,346.6,895,0
2006-11-27,344.6,345,338,340.6,7970,0
2006-11-28,340.4,344.2,338.2,340.6,4660,0
2006-11-29,343,349.2,343,348.4,3890,0
2006-11-30,347.6,349,341.8,344.4,3440,0
2006-12-01,343,347,334.8,340.6,4450,0
2006-12-04,340.4,349.4,340.2,344.8,5850,0
2006-12-05,346,351.4,342,345.8,4680,0
2006-12-06,346.2,346.2,339.4,342.6,17430,0
2006-12-07,341.6,346.2,338.2,339.6,8155,0
2006-12-08,341,354.8,340.2,351.8,10905,0
2006-12-11,349.8,352.2,345.6,349.2,5615,0
2006-12-12,347.8,349.4,344.6,347.4,4280,0
2006-12-13,349,350.8,347.2,349.4,5215,0
2006-12-14,350.6,353.8,349,349.4,5475,0
2006-12-15,349.6,350.8,348.4,350,9170,0
2006-12-18,351.4,352.2,342,343,3220,0
2006-12-19,341,345.8,340.6,344.4,4135,0
2006-12-20,342.2,350,342.2,348.8,2570,0
2006-12-21,349.6,350.1,340.2,341.8,8165,0
2006-12-22,342.6,345.2,340,343.2,6745,0
2006-12-26,342,353.2,342,351.8,4680,0
2006-12-27,354,359.2,353.06,359.2,3790,0
2006-12-28,358.4,360,357,357.8,3040,0
2006-12-29,356.6,359.8,351.6,352,3155,0
2007-01-03,353.2,356.4,344.6,351.4,7725,0
2007-01-04,350.2,354.8,345.2,353.4,3280,0
2007-01-05,352.4,352.4,344.2,347,5030,0
2007-01-08,346,346,335.2,343.4,3780,0
2007-01-09,343.4,345,338.4,342,4680,0
2007-01-10,340.6,343.4,340.4,341.4,4700,0
2007-01-11,342.6,349.4,342.4,347,8220,0
2007-01-12,347,350.2,346.4,349.6,3450,0
2007-01-16,350,354,348.8,351.4,3845,0
2007-01-17,350.6,352.4,347.6,347.8,4280,0
2007-01-18,346.6,354.6,345,352,5745,0
2007-01-19,353,356.2,349,354,4635,0
2007-01-22,353.4,356,349.4,349.6,15365,0
2007-01-23,349,355.6,348.6,349.4,10385,0
2007-01-24,349.4,356,345.6,354.6,16070,0
2007-01-25,354.6,355.6,348.4,350.2,16845,0
2007-01-26,345,352,338,350,25340,0
2007-01-29,348.6,354.4,344,346.6,10690,0
2007-01-30,346.4,348.4,342.6,347.2,20905,0
2007-01-31,348,355.4,345.2,352.8,13225,0
2007-02-01,355,355,350.2,353.2,4490,0
2007-02-02,353.6,355.6,349.6,354.4,7600,0
2007-02-05,354,355,350.2,354.4,5570,0
2007-02-06,354.8,358,352.2,357.2,9165,0
2007-02-07,358.2,360,356.2,359,6135,0
2007-02-08,356.8,360,356.4,358.2,11585,0
2007-02-09,358.2,360,352.2,353.2,9885,0
2007-02-12,352.6,357,352.2,355,7079,0
2007-02-13,356,359.8,355,356.8,8523,0
2007-02-14,356.6,362,353,361.6,17807,0
2007-02-15,360,361.4,356,356.2,10210,0
2007-02-16,356.2,359.8,351.8,359.6,4950,0
2007-02-20,356.8,360,354.2,360,4905,0
2007-02-21,358,360,356.4,358.4,3575,0
2007-02-22,357.8,359.8,353.6,359.8,4660,0
2007-02-23,359.8,360,355.6,358.6,5635,0
2007-02-26,359.4,359.4,347.4,354,6269,0
2007-02-27,336,354,320.6,345.2,10905,0
2007-02-28,344.4,350,330.6,343,10630,0
2007-03-01,336,346.2,334.8,343,6130,0
2007-03-02,341,341.8,336.2,337.4,9265,0
2007-03-05,333.2,340.2,328.4,333.6,9290,0
2007-03-06,336.4,338.6,331.4,332.8,5785,0
2007-03-07,332,332.8,327,328.6,4530,0
2007-03-08,330.6,333,327,329.4,4330,0
2007-03-09,331.4,336.8,328.2,336.8,5465,0
2007-03-12,337.4,338.6,335,338.6,3535,0
2007-03-13,336.6,337,333,334,5290,0
2007-03-14,333.4,338.6,330,337.8,4355,0
2007-03-15,336.8,339,332.8,337.8,3035,0
2007-03-16,337.2,337.8,333,335.6,14425,0
2007-03-19,337.2,337.6,333.4,334.2,5405,0
2007-03-20,333.8,336.4,332.4,334.2,6655,0
2007-03-21,334,338,330,335,10870,0
2007-03-22,336.2,336.2,333.1,335.6,12210,0
2007-03-23,337,340.8,335,340.8,20690,0
2007-03-26,340.2,342,337.6,340.4,14090,0
2007-03-27,339.2,339.6,334.6,337.4,2250,0
2007-03-28,336,338,332.2,333.4,3625,0
2007-03-29,335.6,336.4,330.8,335.4,4015,0
2007-03-30,335,338.8,331.8,335.4,5800,0
2007-04-02,335.8,336,332.4,333.8,3375,0
2007-04-03,334.6,342,334.6,341,16280,0
2007-04-04,340.4,341.6,337.8,341.2,3950,0
2007-04-05,340.6,343.6,339.2,342,5735,0
2007-04-09,342.4,342.4,337.4,338,6170,0
2007-04-10,337,340,334.6,336,6530,0
2007-04-11,336.8,336.8,331,334,5715,0
2007-04-12,333.6,333.6,328.8,332,4395,0
2007-04-13,331.4,333.8,327.6,333.6,2735,0
2007-04-16,335,338.2,335,338.2,2425,0
2007-04-17,338.6,338.6,331.8,333.8,4055,0
2007-04-18,333,333,330,330.6,3335,0
2007-04-19,328.2,338,327.8,332.4,8640,0
2007-04-20,337.4,337.6,335,336.8,4285,0
2007-04-23,336,339.8,331.4,336,21055,0
2007-04-24,337,337,333,333.8,4245,0
2007-04-25,335.2,337.8,335,335.4,3835,0
2007-04-26,335,338.2,333.4,336,3345,0
2007-04-27,334.8,335.8,331.6,332.6,5240,0
2007-04-30,332.2,338.6,323,323.4,9875,0
2007-05-01,323,330.8,322.8,328.6,5360,0
2007-05-02,327,331.4,326.8,329.8,4670,0
2007-05-03,329.6,330,326.4,326.8,2985,0
2007-05-04,328,336,322.2,323.8,9655,0
2007-05-07,324,330.6,324,330.2,4130,0
2007-05-08,328.4,332,322.2,331.4,4755,0
2007-05-09,329.8,338.4,327.8,337,3935,0
2007-05-10,302,312,293,300,75355,0
2007-05-11,303.2,308.6,299.2,308.4,29919,0
2007-05-14,308.6,314.4,306.4,310.6,25990,0
2007-05-15,310.2,319.4,310,310.6,12515,0
2007-05-16,311,311.2,304.8,310.8,9840,0
2007-05-17,310.6,310.6,301.2,302,8070,0
2007-05-18,301.8,310,301.6,307.8,8505,0
2007-05-21,308,312,305.75,311.4,9640,0
2007-05-22,314.6,314.6,304.2,304.4,10770,0
2007-05-23,305.4,308.6,302.4,302.6,8925,0
2007-05-24,302.6,305.8,299.8,301,7425,0
2007-05-25,301.8,305.4,301.2,304.4,7575,0
2007-05-29,305,305.8,301.2,303,5485,0
2007-05-30,300.2,303.2,298.2,302.8,6150,0
2007-05-31,303,304.2,300.6,304,10965,0
2007-06-01,304.8,306.6,301.6,305.4,9285,0
2007-06-04,304,306.2,302.6,304.6,7875,0
2007-06-05,303.2,304.6,299,302.8,5925,0
2007-06-06,300.2,302.2,299,301.4,9960,0
2007-06-07,300,300.4,296.8,300,12690,0
2007-06-08,299,301.8,299,301.4,7445,0
2007-06-11,300.2,300.8,299,299.4,8400,0
2007-06-12,298.8,301.6,298.8,299.8,11700,0
2007-06-13,301.4,302.4,298.2,301.4,12415,0
2007-06-14,301.4,303.4,298.8,299.6,6955,0
2007-06-15,304.6,304.6,299,300.8,10450,0
2007-06-18,300,303.4,296.8,303.4,13035,0
2007-06-19,302,307.4,300.2,307,10775,0
2007-06-20,307.2,309.4,305,308.8,20500,0
2007-06-21,307,307.4,301.4,306.2,14825,0
2007-06-22,305,307,297.4,300,43965,0
2007-06-25,298.2,301,293.8,295.6,12480,0
2007-06-26,302.6,349.6,302.2,342.6,73395,0
2007-06-27,339.4,345,336,339.8,21525,0
2007-06-28,339.8,343.4,336,340.4,18800,0
2007-06-29,340.6,340.6,330.2,333.8,18065,0
2007-07-02,336,337.8,328.6,330.8,9310,0
2007-07-03,331.8,340,331.6,338,4625,0
2007-07-05,338,339.8,329.8,331.8,10400,0
2007-07-06,333,345.4,330,344.4,10315,0
2007-07-09,345.6,347.4,334.4,335.2,11805,0
2007-07-10,332.6,339.8,330,338,13290,0
2007-07-11,336.6,338.2,332.6,337.2,15365,0
2007-07-12,340.4,342.2,338.2,341.6,12845,0
2007-07-13,340.4,341.2,334,339.6,3885,0
2007-07-16,341,341.6,336.2,340,9425,0
2007-07-17,340,340.8,333,340,8780,0
2007-07-18,338.6,340.6,330.6,334.6,6370,0
2007-07-19,336.2,339.2,333.4,337,4325,0
2007-07-20,336.2,336.2,326,327.4,8205,0
2007-07-23,327.4,328.8,326,327.2,5225,0
2007-07-24,323.8,329.8,317.8,323.2,11165,0
2007-07-25,325,325,319,322.8,8860,0
2007-07-26,318.2,322.4,309.2,316,9740,0
2007-07-27,313.8,315.4,306.08,309,7775,0
2007-07-30,309.4,309.4,297.2,305.6,7505,0
2007-07-31,307.8,309.6,300,300,10260,0
2007-08-01,299.2,305,298.6,304,8475,0
2007-08-02,304.6,311.4,302.4,311.4,5990,0
2007-08-03,311.4,314.2,297.6,298.2,7555,0
2007-08-06,300.6,310.8,290.8,308.8,12660,0
2007-08-07,306.4,321.4,303.6,320.8,27685,0
2007-08-08,325.4,358.4,298.2,302,54660,0
2007-08-09,299,345.4,299,337.8,42015,0
2007-08-10,302.2,330,291.2,308.4,44235,0
2007-08-13,307.6,308,264.4,269.2,46020,0
2007-08-14,271.6,279,266.2,276.8,22000,0
2007-08-15,276.8,287,271,279,20945,0
2007-08-16,278.6,297.6,274.8,296,16135,0
2007-08-17,309.4,322.8,302,309,21480,0
2007-08-20,313.4,321,308.8,316.8,9565,0
2007-08-21,314.6,320.8,308.2,314.2,6530,0
2007-08-22,316.8,318,306,310,12845,0
2007-08-23,310.8,311.8,300,303,14105,0
2007-08-24,303,311,303,310.4,9920,0
2007-08-27,310,316.2,305.2,309.6,11880,0
2007-08-28,308,319.4,305,313.4,14240,0
2007-08-29,316,320,308.6,315.4,8775,0
2007-08-30,313.6,318.8,309,315.4,15200,0
2007-08-31,316.2,316.2,311.4,315.2,6140,0
2007-09-04,313.2,321.2,308.6,318.8,11800,0
2007-09-05,317.2,319.6,311.2,314.8,11990,0
2007-09-06,315.2,315.2,308.2,314,5550,0
2007-09-07,310.2,313,305,311.6,7230,0
2007-09-10,313.4,319.2,305.6,316.6,9595,0
2007-09-11,317.6,328,313.4,325.6,7480,0
2007-09-12,325,325.8,310.2,311.2,6390,0
2007-09-13,313.6,317.2,308.6,310,6690,0
2007-09-14,305.6,309,302.8,306.2,6445,0
2007-09-17,304,304.6,297.2,299.8,7135,0
2007-09-18,301.6,324.8,296.8,319.4,11105,0
2007-09-19,322.4,325.2,320,324.6,9100,0
2007-09-20,323.8,327.6,317.2,320.6,3525,0
2007-09-21,323.6,324.6,315.8,320,9885,0
2007-09-24,319.4,321.2,312.6,313.6,5050,0
2007-09-25,312.2,312.2,303,304.4,6305,0
2007-09-26,307,309.6,300.4,305.4,7575,0
2007-09-27,305.8,310,302.6,304.6,6990,0
2007-09-28,306.2,310,298.8,300.2,11045,0
2007-10-01,299.4,306.4,298.4,304.4,9140,0
2007-10-02,306.4,315,304.8,314,15290,0
2007-10-03,312.2,313.4,307.8,310.6,6355,0
2007-10-04,311.2,312,305.6,311.8,20065,0
2007-10-05,314,318.2,310.8,317.6,13115,0
2007-10-08,318.8,321,318.4,319.6,7940,0
2007-10-09,320,320.7,319.2,319.4,6130,0
2007-10-10,321.4,321.4,318.4,319.2,6615,0
2007-10-11,321.2,321.2,307.8,307.8,16480,0
2007-10-12,308.6,315,307,308.8,5590,0
2007-10-15,308.4,310.2,297.8,299.4,12265,0
2007-10-16,299,302.4,294.8,296.6,8930,0
2007-10-17,300,302.2,292.8,294.8,5335,0
2007-10-18,293.4,297.4,290.6,293.8,5775,0
2007-10-19,293.2,293.8,281.6,281.6,11120,0
2007-10-22,279,289.2,279,285.4,13905,0
2007-10-23,288.2,306,287.6,301.4,13025,0
2007-10-24,299,300.2,292.8,296,10230,0
2007-10-25,296.8,301.4,291.6,292.8,8315,0
2007-10-26,295.8,299.4,291.4,295.8,12185,0
2007-10-29,297.8,299.6,296.4,298.4,6705,0
2007-10-30,297,300.4,296,298.4,13120,0
2007-10-31,300,307.8,299,303,18440,0
2007-11-01,299,305.4,291.2,294,11925,0
2007-11-02,298.8,300.2,284,287.8,8885,0
2007-11-05,286.6,287,279.4,279.8,7927,0
2007-11-06,276.2,280,270,272.6,13056,0
2007-11-07,270.4,273.4,255.8,258,24680,0
2007-11-08,260.6,266,257.2,262.2,12170,0
2007-11-09,260,264,255.8,262.2,7955,0
2007-11-12,261.6,275.6,261.6,268.6,9230,0
2007-11-13,271.6,272,266.4,271.6,10725,0
2007-11-14,271.8,272.8,257.4,261,9490,0
2007-11-15,260.8,264,255,257.8,10185,0
2007-11-16,244,244,221.4,223,72611,0
2007-11-19,221.4,224.4,204.4,210.4,41719,0
2007-11-20,212,212.6,203,208.6,16553,0
2007-11-21,207.4,227.2,205,220.6,26245,0
2007-11-23,221.8,221.8,213.4,218.6,6415,0
2007-11-26,220.4,221.8,215.6,216.6,8940,0
2007-11-27,216.4,222,213.8,221.4,13685,0
2007-11-28,223.4,231.2,221.4,230.6,11650,0
2007-11-29,229.2,234,225.4,230.6,9450,0
2007-11-30,235,242,231.4,231.4,10352,0
2007-12-03,228.6,234.8,227.6,233.4,8925,0
2007-12-04,232.2,234,229.8,232.8,4510,0
2007-12-05,237.2,238.2,231.4,233.4,6105,0
2007-12-06,233,248.6,231.6,248.4,7265,0
2007-12-07,248.6,250,243,244.2,7484,0
2007-12-10,243.8,257.2,243.6,251.8,7980,0
2007-12-11,252.4,262.4,245.4,246,11097,0
2007-12-12,251.2,252.6,230.2,233.8,11895,0
2007-12-13,230.8,232.8,227.2,231,7380,0
2007-12-14,231,231,218,218.6,9144,0
2007-12-17,217.6,219,210.6,210.8,12406,0
2007-12-18,213.8,215,208.4,210,16875,0
2007-12-19,210.2,212,207.2,209,10475,0
2007-12-20,210,217,207.8,216.6,13480,0
2007-12-21,219.6,223.6,215,221.4,21775,0
2007-12-24,220,222.2,219,221.2,4005,0
2007-12-26,221.8,227.4,219.2,224.8,10275,0
2007-12-27,226.6,227.4,218,219,10692,0
2007-12-28,221.2,221.8,219.2,220.2,9326,0
2007-12-31,219.6,219.6,215.2,218,12031,0
2008-01-02,217.2,218.2,209.4,210,10515,0
2008-01-03,209.6,210.4,201.4,201.6,13235,0
2008-01-04,203,203,192,192.6,13340,0
2008-01-07,195.6,200.8,191.2,197.4,8391,0
2008-01-08,197.6,199.6,190,190.4,9695,0
2008-01-09,190,201,188.2,200.4,14436,0
2008-01-10,198,208.6,196,204.4,14175,0
2008-01-11,204.2,204.2,189.6,189.6,11768,0
2008-01-14,178.2,179.4,155,156,86627,0
2008-01-15,154.2,161.8,151.6,157.2,46158,0
2008-01-16,154.8,156,146.4,148.6,25245,0
2008-01-17,148.8,156,147.6,152,29090,0
2008-01-18,152.6,155,145.6,149.8,31042,0
2008-01-22,143.8,155.8,143.8,153,19173,0
2008-01-23,149.2,168,148,166.4,32612,0
2008-01-24,166.2,177.8,165.6,174.8,19119,0
2008-01-25,171,172.2,160,165,20585,0
2008-01-28,164.4,176.6,161,175.8,12780,0
2008-01-29,177,177,168.2,171,15709,0
2008-01-30,172,179.4,168,173.2,17400,0
2008-01-31,170.8,179,169,174.6,18250,0
2008-02-01,175.2,184.2,175,184.2,14330,0
2008-02-04,183.8,188,176.6,176.6,23728,0
2008-02-05,173.6,181,171.8,171.8,12860,0
2008-02-06,175.6,178.2,170.6,171.4,11451,0
2008-02-07,170.8,177.2,168.6,171.2,10801,0
2008-02-08,170.4,174.2,162.2,163.8,13460,0
2008-02-11,164.6,169.6,164.6,168.2,8540,0
2008-02-12,169.4,176.6,168,172.2,10010,0
2008-02-13,174.4,179.6,174.4,177.4,5875,0
2008-02-14,178.2,180.4,173,173,7250,0
2008-02-15,171.6,175,170,170.4,4620,0
2008-02-19,172.8,177.8,167.2,169,7197,0
2008-02-20,167.6,176.6,167.6,176.6,5555,0
2008-02-21,177.2,182,164.4,165.6,8916,0
2008-02-22,165.6,167.6,160.2,165.2,7171,0
2008-02-25,165.6,170.6,160.8,170.2,6790,0
2008-02-26,169.8,186,169.8,182.4,7105,0
2008-02-27,184,189,181.4,183,10220,0
2008-02-28,181.4,186.8,179.4,179.8,19017,0
2008-02-29,177.6,177.6,165.8,166.8,8485,0
2008-03-03,171.6,171.6,162.2,165.8,12131,0
2008-03-04,164.4,168.4,162.2,167.4,9045,0
2008-03-05,166.6,169,162.8,168.8,7470,0
2008-03-06,168.2,169.8,161.2,162.2,13197,0
2008-03-07,163,163,157.6,158.4,16036,0
2008-03-10,160.2,163.4,156.6,156.8,10693,0
2008-03-11,160.4,163,153.4,161.4,12322,0
2008-03-12,161.6,168.2,157.8,159.8,7981,0
2008-03-13,158.6,160.8,152.6,160.8,14810,0
2008-03-14,161,162.6,150,153.4,15851,0
2008-03-17,149.2,158,149.2,153.2,9688,0
2008-03-18,157.6,159,151.4,158.8,11885,0
2008-03-19,158.6,164,157.4,157.4,20425,0
2008-03-20,161.4,168.4,161.4,161.6,29376,0
2008-03-24,165,173,165,172.6,11550,0
2008-03-25,173,175.6,167.4,169.4,6730,0
2008-03-26,169,172.8,164.28,166.4,7402,0
2008-03-27,167.2,167.8,159.4,160,6265,0
2008-03-28,164,164.6,156,156,6835,0
2008-03-31,155,160,154.2,157.4,8205,0
2008-04-01,157.4,160,155.2,157.2,13904,0
2008-04-02,156,158.6,153.6,157,11158,0
2008-04-03,155.2,156.4,153.1,155.4,8395,0
2008-04-04,155.6,156.2,152.3,155.2,4520,0
2008-04-07,154.2,158.4,154.2,156.6,8648,0
2008-04-08,155.6,156.4,154.6,156.2,5064,0
2008-04-09,155.8,156.4,146.8,147.8,17642,0
2008-04-10,147.6,154.6,145.6,153.6,7370,0
2008-04-11,151.4,151.8,148.8,149.6,8345,0
2008-04-14,149.4,149.4,146,146,5405,0
2008-04-15,145,150,144,149,7378,0
2008-04-16,150.2,155.8,145.6,153.6,7052,0
2008-04-17,153.2,155.2,152,153.6,5743,0
2008-04-18,157,159.14,154.6,157.4,9769,0
2008-04-21,157.8,158.6,156.6,156.8,6182,0
2008-04-22,155.4,155.6,147,149.6,8880,0
2008-04-23,150.2,154.4,148.6,148.8,5680,0
2008-04-24,149.4,155,147,154,4634,0
2008-04-25,154,154,148,153,6169,0
2008-04-28,153.4,161.4,153.4,159.2,5998,0
2008-04-29,159.8,163.4,157.6,160.6,6076,0
2008-04-30,161.8,163.2,157.2,158.4,8900,0
2008-05-01,159.2,165,157.8,162.4,6953,0
2008-05-02,164.4,165,158,159.8,4620,0
2008-05-05,160.8,161.4,154.8,156,4804,0
2008-05-06,155.4,157.6,152,152.8,5453,0
2008-05-07,153,153.8,148,148.6,6252,0
2008-05-08,148.6,149.8,146.8,149.6,5466,0
2008-05-09,148.2,152.4,147.8,148,3002,0
2008-05-12,148.8,155,148.4,154.6,3693,0
2008-05-13,155,157,152,156.8,4982,0
2008-05-14,155.4,158.4,151.6,152.4,7628,0
2008-05-15,150.8,150.8,131.4,136,33843,0
2008-05-16,136,142.4,135,139.4,16317,0
2008-05-19,139,140.2,136.6,138.4,11384,0
2008-05-20,138.2,139,134.8,136.8,12257,0
2008-05-21,137.5,140,134.4,138.2,31408,0
2008-05-22,137.8,139,134.4,136.8,21413,0
2008-05-23,136.6,136.6,131.6,132.2,11899,0
2008-05-27,134,140,133,139,19544,0
2008-05-28,140.8,140.8,130.2,132.8,18205,0
2008-05-29,133,134.4,128.4,133.2,25401,0
2008-05-30,134,135.4,128,135.4,18324,0
2008-06-02,134.8,134.8,122.2,127.6,31439,0
2008-06-03,128,129.4,122.2,126.4,17751,0
2008-06-04,126.2,127.2,122,126.4,32415,0
2008-06-05,126.6,131.6,122.4,131.6,16796,0
2008-06-06,129.8,130.6,127.6,128.4,20375,0
2008-06-09,128.8,130.2,124,125.8,10489,0
2008-06-10,123.6,128.6,123.2,126.6,18124,0
2008-06-11,125.6,126.8,120.4,121,18379,0
2008-06-12,122,126.8,121,121.6,18654,0
2008-06-13,121.4,125.6,121.4,124.2,17258,0
2008-06-16,125,127.6,122.8,127.4,17518,0
2008-06-17,128.2,131.2,127,129.4,23787,0
2008-06-18,130,130,127,129.2,18212,0
2008-06-19,129.2,129.8,125.6,127.4,8018,0
2008-06-20,130.8,138.4,128,137,37719,0
2008-06-23,137,138.8,130.4,130.8,17686,0
2008-06-24,132.2,134.6,130,130.2,8510,0
2008-06-25,132.4,138.6,130.6,135,8156,0
2008-06-26,135.4,138,134.4,135.8,8003,0
2008-06-27,136,136,130,130,14076,0
2008-06-30,130.4,131.4,126.6,126.6,11839,0
2008-07-01,125,127.6,123.2,124.6,18084,0
2008-07-02,124,125,120.43,123.2,17002,0
2008-07-03,122.2,123.4,120.6,122.6,6288,0
2008-07-07,123.6,123.6,118.8,120.6,20417,0
2008-07-08,121.8,124.2,120.2,124.2,14471,0
2008-07-09,124,124.4,118,118.4,12021,0
2008-07-10,118.6,121.4,115.4,116.2,11988,0
2008-07-11,115.2,116.2,111,116,16353,0
2008-07-14,114,117.4,111.6,114,9676,0
2008-07-15,114,116,108.8,111.6,18872,0
2008-07-16,111.8,118.8,110.4,116.4,10944,0
2008-07-17,115,121,114.4,120,19690,0
2008-07-18,120.6,128,120.2,125.6,11677,0
2008-07-21,126,127,122.4,125.8,7641,0
2008-07-22,125,144.6,124.7,142,17606,0
2008-07-23,143.4,155,141.6,153.4,17003,0
2008-07-24,155.8,155.8,145.6,147,16623,0
2008-07-25,150.2,150.2,140.8,142,10054,0
2008-07-28,142.2,143.8,136.4,138.4,10982,0
2008-07-29,138,145.4,136.4,144.8,20729,0
2008-07-30,145.8,148.8,138.6,141.2,14645,0
2008-07-31,139.6,140.8,135.6,137.8,12904,0
2008-08-01,137.8,140,135.2,136.6,9420,0
2008-08-04,136.2,137.2,130.2,135.4,13346,0
2008-08-05,136,144,135,144,13743,0
2008-08-06,145,145.2,138.2,144.6,8782,0
2008-08-07,143.4,144.4,138.6,141.6,7861,0
2008-08-08,141.6,147.4,138.6,146.8,18463,0
2008-08-11,146.2,157,145.6,155,17783,0
2008-08-12,155.2,157.8,144.4,148.2,17602,0
2008-08-13,149.8,157.4,148,153.8,20846,0
2008-08-14,152,158.6,150.2,158.4,11279,0
2008-08-15,159,166,152.4,155,22121,0
2008-08-18,155.6,157.6,149.4,151.6,9266,0
2008-08-19,150.4,152.4,143.2,144.6,12856,0
2008-08-20,145.6,150,143,147.6,8014,0
2008-08-21,147,147.8,143,147.2,8634,0
2008-08-22,148.2,157.6,147.2,156.8,14526,0
2008-08-25,156.2,157.2,151,152.8,8607,0
2008-08-26,153,162.8,149.6,151.2,7103,0
2008-08-27,150.4,153.6,150,152.2,9574,0
2008-08-28,153.4,155,152,155,11748,0
2008-08-29,154.5,156,152.6,155.6,7656,0
2008-09-02,158,162.8,155,157.4,13554,0
2008-09-03,156.4,159.8,154.4,159.2,6462,0
2008-09-04,158.4,159,152.4,153.6,5139,0
2008-09-05,149.2,157,149.2,155,5176,0
2008-09-08,158.4,164.4,152.8,163.8,9877,0
2008-09-09,163.2,168,158,159.2,18534,0
2008-09-10,162.2,162.2,153.8,154.4,9811,0
2008-09-11,153,157.6,151.4,157,10837,0
2008-09-12,156,156,150,152.6,7010,0
2008-09-15,149.8,150.2,140.8,143.4,12932,0
2008-09-16,140.8,152.8,135,152.4,16482,0
2008-09-17,150.6,152.4,146,149.2,18157,0
2008-09-18,155,175,149.8,169,33047,0
2008-09-19,171,188.6,166.6,169.4,33871,0
2008-09-22,166.6,172.2,162,163.2,14911,0
2008-09-23,163,174.4,162.2,170.6,31335,0
2008-09-24,177.6,180,170,170,19013,0
2008-09-25,173.6,176.8,170.6,173.8,19549,0
2008-09-26,175.6,179.6,172.2,177.8,18375,0
2008-09-29,177.8,181.2,171.2,171.8,25973,0
2008-09-30,174.6,175.2,171.4,173.6,15738,0
2008-10-01,171,179,170.6,176.2,15137,0
2008-10-02,177.8,177.8,167,167.8,15765,0
2008-10-03,172.2,175.4,166.2,166.2,31606,0
2008-10-06,166.2,170.2,159,162.8,24733,0
2008-10-07,167,168.4,152,152.4,13217,0
2008-10-08,152,155,140.8,145.4,22751,0
2008-10-09,146.2,147.6,135,138,12601,0
2008-10-10,130.2,135.8,114.2,121,34418,0
2008-10-13,128.4,132.8,125,132.8,16994,0
2008-10-14,138,139.6,126.8,127.8,12120,0
2008-10-15,128.2,129.6,120.8,120.8,10607,0
2008-10-16,122.2,127.2,116.6,123.2,24953,0
2008-10-17,118.8,122.6,111,119.6,21945,0
2008-10-20,120.6,126,117,120,9761,0
2008-10-21,118,119.6,116,118,7082,0
2008-10-22,119.6,120,109.4,110.4,12231,0
2008-10-23,112,113.8,99,100.2,17387,0
2008-10-24,95.8,100.2,95.8,98.8,7941,0
2008-10-27,95.6,100,95.6,96.8,5718,0
2008-10-28,99,102.4,93.8,99.6,11800,0
2008-10-29,99.8,102.8,98.2,99.4,10091,0
2008-10-30,102,104.4,98.8,99.8,11559,0
2008-10-31,99.8,105.2,99.8,103,13564,0
2008-11-03,102.8,103.2,101,102,13209,0
2008-11-04,102.4,103.2,100.2,101.4,19892,0
2008-11-05,102,102.8,99,99.8,26415,0
2008-11-06,99,107,99,102.6,29152,0
2008-11-07,103.8,105.8,101.8,103.4,14215,0
2008-11-10,106.8,106.8,96.6,99.2,9038,0
2008-11-11,98.6,98.6,87.6,87.6,18041,0
2008-11-12,86.4,90,80,80,22062,0
2008-11-13,79,88,74.4,87.2,19856,0
2008-11-14,85.6,86.4,76.8,78.2,18615,0
2008-11-17,79,79,68.4,69.4,17489,0
2008-11-18,69,71.91,63.2,68.6,13145,0
2008-11-19,68.4,69,59.2,60.4,15766,0
2008-11-20,60.1,63,58.6,58.6,13818,0
2008-11-21,60,70.2,58.4,70.2,31890,0
2008-11-24,71.4,71.4,63.8,66.4,13713,0
2008-11-25,65.6,74.4,65.6,74.4,20653,0
2008-11-26,72.4,84.8,70.8,83.8,10846,0
2008-11-28,84.2,88.4,80,88.4,3279,0
2008-12-01,85.4,87.8,80,80,12112,0
2008-12-02,80,91.8,80,91.8,15171,0
2008-12-03,89.6,89.6,83.4,85.4,9048,0
2008-12-04,84.4,94.2,82.6,89.4,17834,0
2008-12-05,91,98.4,89.6,97,10359,0
2008-12-08,100,113.7,97.92,105.8,25126,0
2008-12-09,104.8,112.6,102.4,104,9001,0
2008-12-10,105.4,111,103,106.4,6064,0
2008-12-11,107.6,108,103.8,104.2,9565,0
2008-12-12,101.8,109.8,101.8,108.8,5172,0
2008-12-15,109.8,111.4,101,103,6702,0
2008-12-16,105.2,107,100.8,103.8,12461,0
2008-12-17,104,105.4,100.2,102.8,9104,0
2008-12-18,107.4,117.6,103.6,110.6,10056,0
2008-12-19,113.2,125.6,112.67,124.2,15282,0
2008-12-22,124.2,124.6,115.8,121.4,13400,0
2008-12-23,122.4,125.39,120.6,121.6,15552,0
2008-12-24,121.8,121.8,117,118,2451,0
2008-12-26,118,121,118,121,5610,0
2008-12-29,121,121.2,117.2,120.8,9015,0
2008-12-30,122.6,122.8,112,116.4,14667,0
2008-12-31,116.8,121.8,115.86,119,11053,0
2009-01-02,117.2,127.74,117.2,123.4,10506,0
2009-01-05,125,134,120.2,134,12859,0
2009-01-06,134.4,142.2,134.4,139.4,9922,0
2009-01-07,140.2,140.6,132,133.6,10770,0
2009-01-08,133.6,139.6,132,138.8,4461,0
2009-01-09,138.2,139.6,125.8,126,15102,0
2009-01-12,126.2,129,120,122.2,9482,0
2009-01-13,122.4,125.6,115,119.2,11781,0
2009-01-14,117.6,117.8,102.6,103.8,12621,0
2009-01-15,106.2,110.8,102,110.4,10423,0
2009-01-16,110.8,114.8,107.2,114.8,9912,0
2009-01-20,114.6,114.6,104,104.2,5520,0
2009-01-21,103.4,109.6,102,108.8,8240,0
2009-01-22,107.2,111.4,103.8,109.6,3785,0
2009-01-23,108.2,111.2,106,109.4,5967,0
2009-01-26,108.4,120.6,108.4,113.8,7218,0
2009-01-27,113.8,117.6,105.2,116,5895,0
2009-01-28,116,127.6,114.2,125.2,15881,0
2009-01-29,122,124.6,120,121.6,10468,0
2009-01-30,122.4,125.6,113.2,114.4,9772,0
2009-02-02,114.8,123.6,112.8,121.8,7755,0
2009-02-03,120.4,123,117.2,120,8311,0
2009-02-04,120.4,129.2,120,124.8,8492,0
2009-02-05,124.4,134.4,124.4,130.4,8383,0
2009-02-06,130.6,140,130.4,135.4,13257,0
2009-02-09,137.4,137.4,131,135,5066,0
2009-02-10,135,140,133,134.6,9892,0
2009-02-11,134.8,138.4,130.8,132,4846,0
2009-02-12,131.2,137.2,124.4,136.2,5560,0
2009-02-13,136.6,139.8,132.6,137.2,5221,0
2009-02-17,137.8,138,131.2,134,6318,0
2009-02-18,134.8,136.4,132,132.2,10000,0
2009-02-19,133.8,134.2,128.6,131,11233,0
2009-02-20,128.8,131,124.2,126.2,11924,0
2009-02-23,127.6,130,117,120.4,10818,0
2009-02-24,125.2,132.8,122.4,130.2,8148,0
2009-02-25,130.8,130.8,122.4,127.2,7001,0
2009-02-26,127.2,128.8,121.4,121.6,5370,0
2009-02-27,120.6,126.6,120.2,122.6,6839,0
2009-03-02,120.8,122.8,120.2,120.8,8908,0
2009-03-03,122.4,122.66,111,111.8,9955,0
2009-03-04,113.4,116.3,110,112.2,6333,0
2009-03-05,110,115.2,106,106,8754,0
2009-03-06,107.2,107.6,101,102.8,12218,0
2009-03-09,101.4,103,98.4,98.8,7856,0
2009-03-10,101.6,116.8,100.8,112.6,8775,0
2009-03-11,115,115.6,110.4,111,10783,0
2009-03-12,114,146,110.8,142,34343,0
2009-03-13,142,145.6,136.8,140.4,24466,0
2009-03-16,140.2,149.2,140.2,143.6,26234,0
2009-03-17,143.8,146.2,142,146.2,17296,0
2009-03-18,146,160.2,144,158,18658,0
2009-03-19,158,159.2,155,155,13199,0
2009-03-20,156,156,141.2,147.4,20408,0
2009-03-23,150,155.2,146.6,155.2,20119,0
2009-03-24,152.8,158,152,153.2,25264,0
2009-03-25,154,159,150.4,156.4,19579,0
2009-03-26,157.2,161,153.4,161,19226,0
2009-03-27,158.6,159,151.2,151.2,17398,0
2009-03-30,150.4,152.8,142.8,152,14339,0
2009-03-31,153,155.6,149,151.4,13488,0
2009-04-01,149.8,156.4,149.8,151.6,15870,0
2009-04-02,154.4,162.8,153,159,25147,0
2009-04-03,157.8,165.2,157.4,163.8,14906,0
2009-04-06,162,165.4,162,164.2,13318,0
2009-04-07,162.2,169,161,161.4,11528,0
2009-04-08,160.6,168.8,160.4,168.8,12757,0
2009-04-09,170,180.4,168.8,180.4,13464,0
2009-04-13,178.8,182,176,181.2,9551,0
2009-04-14,178,180.76,172.6,177.4,12126,0
2009-04-15,168.6,171.8,160.4,169.4,15379,0
2009-04-16,170.6,180,169.4,178.8,9478,0
2009-04-17,179.8,183.8,176.2,182.8,11287,0
2009-04-20,179.4,180.8,171.2,174.6,11608,0
2009-04-21,174.6,180.8,172.4,180.6,11187,0
2009-04-22,178.8,187.4,176.2,182.6,9128,0
2009-04-23,183.4,187.2,180,184.2,7871,0
2009-04-24,201.4,236.4,198,221,54373,0
2009-04-27,217.2,228,212,225.2,30361,0
2009-04-28,225.6,230,220.6,221.6,19103,0
2009-04-29,220.8,234.8,216.8,232,17476,0
2009-04-30,233.4,237.8,230,231.2,22686,0
2009-05-01,231.4,235,228.6,230.2,14039,0
2009-05-04,233.4,242,233,234.6,19103,0
2009-05-05,234,238.2,229.6,231,17531,0
2009-05-06,234,235,209,219.8,23747,0
2009-05-07,216.6,218.6,201.4,204,25700,0
2009-05-08,202.6,210,197.2,205.8,14515,0
2009-05-11,199.4,202,194,198.8,12689,0
2009-05-12,199.4,199.4,186.8,192.4,9752,0
2009-05-13,189.2,190.6,181.6,184,11342,0
2009-05-14,184.2,192,181.4,186.2,9737,0
2009-05-15,185,189.2,180.2,187,11968,0
2009-05-18,188.6,209.8,185,205.6,13700,0
2009-05-19,199.6,200.2,193.6,198.2,12034,0
2009-05-20,199.4,200,188.4,190,12703,0
2009-05-21,188.2,194.3,177,180.4,25874,0
2009-05-22,181,184.4,176,179.4,11180,0
2009-05-26,177,194.8,177,193.4,12810,0
2009-05-27,191.6,193.8,180.6,181,8900,0
2009-05-28,183,185,178,178.6,7431,0
2009-05-29,178.2,180.8,170.2,173.4,13489,0
2009-06-01,175.6,184.4,175.6,183,14329,0
2009-06-02,182.8,184.4,170.3,173.2,16922,0
2009-06-03,172.2,176.8,171.6,176.8,7439,0
2009-06-04,178,179.8,172,174.2,5934,0
2009-06-05,174.4,177,172.85,175.8,6125,0
2009-06-08,171.6,176,168,171.6,5841,0
2009-06-09,172.2,175.4,166,166.4,4622,0
2009-06-10,165.2,168.7,154.2,157,23024,0
2009-06-11,158.8,162.4,154.4,156.6,11180,0
2009-06-12,155.8,157.6,151,157.2,8671,0
2009-06-15,154,154.6,150.2,153.6,8155,0
2009-06-16,153.2,161,152,159.2,15048,0
2009-06-17,160.6,164.8,156.2,159.2,8108,0
2009-06-18,160.8,171,157,170.4,9670,0
2009-06-19,170.4,183,170.4,180,15751,0
2009-06-22,179.2,179.8,172.4,174.8,10195,0
2009-06-23,173,175.6,160.8,160.8,6139,0
2009-06-24,162,170.2,159.4,167.8,12759,0
2009-06-25,166.2,173.6,165.2,172.4,6209,0
2009-06-26,172.2,181.8,168.8,178,21639,0
2009-06-29,178.2,178.2,170.4,174.8,7572,0
2009-06-30,175.2,180,174.6,174.8,6938,0
2009-07-01,176,183.8,175,183,7138,0
2009-07-02,178.2,178.2,169,169,7181,0
2009-07-06,168,169.6,163.8,168.2,5456,0
2009-07-07,168.4,168.44,162,162.2,6853,0
2009-07-08,171.8,186.8,171.8,185.6,32259,0
2009-07-09,186.8,200.8,185.6,199.2,18091,0
2009-07-10,197.6,203.4,190.4,198.6,10382,0
2009-07-13,199.4,209.4,191.2,209.2,17217,0
2009-07-14,209.2,210,205.4,207.4,5509,0
2009-07-15,210,211,205.6,208.8,6418,0
2009-07-16,207.2,210.8,201.6,206,5948,0
2009-07-17,206.6,209.6,203.2,206.4,14700,0
2009-07-20,206.2,208.6,199.2,201.6,11681,0
2009-07-21,202.2,204.6,196.4,202.6,4962,0
2009-07-22,202.2,207.99,198.4,205.4,11001,0
2009-07-23,205.6,212,201.8,207.8,9576,0
2009-07-24,206.8,212.4,200.74,206.4,6052,0
2009-07-27,204.6,212.8,203.6,212.8,10649,0
2009-07-28,212,213.4,205.4,209.6,5834,0
2009-07-29,208.6,211.4,204.4,204.6,7470,0
2009-07-30,207,214.2,204,207.8,8499,0
2009-07-31,207.6,211.6,204.2,204.4,8265,0
2009-08-03,204.6,211,204.6,207.4,7760,0
2009-08-04,205,208.4,202.6,208.2,12104,0
2009-08-05,207.8,208.4,200,204,9341,0
2009-08-06,203.4,206.4,197.4,199.4,7653,0
2009-08-07,201,204.6,196.6,198.8,8978,0
2009-08-10,198,211.8,197,211,11745,0
2009-08-11,221,222,208.8,211.2,12936,0
2009-08-12,211.8,224.8,210.6,223.4,13010,0
2009-08-13,221.4,224.4,214.8,217,12594,0
2009-08-14,217,217,207.8,211,9160,0
2009-08-17,207,209.4,203.4,205,7990,0
2009-08-18,205.8,208.6,202.8,206,9852,0
2009-08-19,203.8,209.6,201.67,204.8,8832,0
2009-08-20,205,205.6,199.2,202,15704,0
2009-08-21,203.2,206,200.6,203,10698,0
2009-08-24,206.2,218,205.2,214.6,19959,0
2009-08-25,216,218.2,213.2,217,35228,0
2009-08-26,216.4,217.4,213.6,214.8,18754,0
2009-08-27,212,220,205,215,8226,0
2009-08-28,217.6,221.8,211.8,221,22561,0
2009-08-31,220.8,220.8,208.6,209.6,20292,0
2009-09-01,209.6,215.2,204.2,205.2,16554,0
2009-09-02,205.2,219.6,205.2,208.4,17829,0
2009-09-03,222.8,223.6,218.2,222.4,23535,0
2009-09-04,222,225,220,224,16220,0
2009-09-08,225.8,231,222,229.6,22653,0
2009-09-09,231.8,233,227.4,228.8,15952,0
2009-09-10,229.6,233.8,226.8,233.4,10835,0
2009-09-11,233.2,240,231.6,233.4,17117,0
2009-09-14,234,234,230.8,231.8,8908,0
2009-09-15,232.8,239,231.2,238.2,15622,0
2009-09-16,238.2,244.2,236.2,242,13283,0
2009-09-17,242.2,242.8,231.8,232.8,11570,0
2009-09-18,230.8,236.8,230.8,236,29666,0
2009-09-21,234.4,236.2,230.82,235.6,9033,0
2009-09-22,236.2,238,228.4,228.6,8040,0
2009-09-23,228.2,231,221.8,222,7837,0
2009-09-24,222.8,228.8,220.2,225.8,12234,0
2009-09-25,225.6,228.8,220.6,222.4,6309,0
2009-09-28,224.4,231,221,227,8597,0
2009-09-29,227.8,231.8,225.8,228,4181,0
2009-09-30,229.2,239.2,223.9,235.4,28066,0
2009-10-01,234,235.2,221.2,222.2,8801,0
2009-10-02,221.8,228,221.2,222.2,6124,0
2009-10-05,223.8,228.6,222.2,226,4766,0
2009-10-06,227.8,234.8,225.6,230.4,7067,0
2009-10-07,229.6,232.2,225,228.2,3789,0
2009-10-08,229.2,235,227.6,228.6,5148,0
2009-10-09,228.6,234.4,228.6,233.2,3612,0
2009-10-12,233.2,234,228.6,232,6005,0
2009-10-13,231.6,233.2,226.4,232.4,9499,0
2009-10-14,234.4,234.8,228.2,230.8,12406,0
2009-10-15,230,234.6,230,232.4,7513,0
2009-10-16,230,231.6,219.2,227,13765,0
2009-10-19,228.4,242,227.46,236.4,11085,0
2009-10-20,237.4,239.4,225.6,229.6,9279,0
2009-10-21,229.6,232,221.8,222.8,10271,0
2009-10-22,241,248,238.2,240,44850,0
2009-10-23,246.6,246.6,240,243.8,15382,0
2009-10-26,245.6,247.8,237.4,237.8,16109,0
2009-10-27,240.4,246.13,237.8,241.2,10475,0
2009-10-28,243.4,245.4,233.4,233.6,12615,0
2009-10-29,241,248,240.2,244.8,17301,0
2009-10-30,245.2,245.2,231.2,233,21363,0
2009-11-02,235.6,239.4,229,234.4,11544,0
2009-11-03,236.6,239.4,230.4,235.8,7185,0
2009-11-04,236.6,238,230.8,230.8,10274,0
2009-11-05,234.8,241.6,231.6,238.6,7225,0
2009-11-06,238,243.4,234.8,240.6,7037,0
2009-11-09,243.4,244.9,239,241.8,7383,0
2009-11-10,241.4,241.59,232,237,9732,0
2009-11-11,239.8,241.6,235,241.6,7678,0
2009-11-12,242.8,245,236.6,237.4,9036,0
2009-11-13,237.6,243,235,238,7550,0
2009-11-16,241.2,246.4,239,241.6,11948,0
2009-11-17,241.2,242.6,235.2,239.8,8264,0
2009-11-18,239.2,241.6,234.4,241.2,7711,0
2009-11-19,240,241,236.8,238.4,7863,0
2009-11-20,237,240,236,238,7352,0
2009-11-23,239,243,236,237.4,7333,0
2009-11-24,236.6,239.4,235,237.2,6766,0
2009-11-25,237.2,238.4,231.7,232.8,7355,0
2009-11-27,231.6,234.2,229.8,229.8,4794,0
2009-11-30,229.8,230,221.8,229.6,11390,0
2009-12-01,231.2,233.8,229,230.8,6350,0
2009-12-02,230,239.6,230,231.8,4289,0
2009-12-03,232.8,233,223,223.4,10324,0
2009-12-04,226.6,232.4,225,231.4,11429,0
2009-12-07,230,234.6,230,233.2,4679,0
2009-12-08,231.8,233.2,227,227.8,8515,0
2009-12-09,227.4,227.8,223.6,226.6,4520,0
2009-12-10,228.6,232.79,226.4,229.8,5671,0
2009-12-11,230.4,236.2,230,235.8,5720,0
2009-12-14,236.2,238.2,234.4,236,15014,0
2009-12-15,242.4,263,236.2,262.2,41778,0
2009-12-16,262.8,283.4,260.6,276.8,43838,0
2009-12-17,274.6,281.4,271.4,279.6,21812,0
2009-12-18,280.4,293.6,278.8,291,60224,0
2009-12-21,288.55,301.73,280.45,293,130293,0
2009-12-22,293.02,350,292.22,325.25,144068,0
2009-12-23,323.62,329.49,316,327.08,54865,0
2009-12-24,327.08,328.87,308,310.93,20294,0
2009-12-28,309.12,315.18,308.09,313.57,22276,0
2009-12-29,313.98,331.01,313.88,329.79,28367,0
2009-12-30,330.75,335,313.03,328.5,30111,0
2009-12-31,329.95,339.9,324,324.12,40752,0
2010-01-04,326.94,334.99,310.46,314.25,43413,0
2010-01-05,314.74,315,296.17,299.5,60154,0
2010-01-06,298.18,298.18,288.73,289.74,55949,0
2010-01-07,288.02,294.5,288.02,293.01,39734,0
2010-01-08,290.85,294.95,287.76,293.61,31045,0
2010-01-11,294.99,294.99,286.83,290.51,20725,0
2010-01-12,294.81,302.64,290.85,297.49,43068,0
2010-01-13,300,307.82,298.85,304.22,27381,0
2010-01-14,303,314,302.42,308.56,33306,0
2010-01-15,310,310.72,301.89,304.42,20529,0
2010-01-19,306.4,311.53,302.46,308.88,25846,0
2010-01-20,307.75,311.79,302.53,303.83,32180,0
2010-01-21,302.92,306.92,300.44,300.59,13500,0
2010-01-22,302.5,305.5,300.35,304.35,26161,0
2010-01-25,305.5,314,305.5,307.59,22524,0
2010-01-26,306.5,318.9,305.91,313.57,24487,0
2010-01-27,312.4,319.98,312.39,318.9,14292,0
2010-01-28,320,323.85,312.59,317.03,15310,0
2010-01-29,318,321.24,316.25,321.24,17692,0
2010-02-01,321.88,336,311.04,318.62,50478,0
2010-02-02,319.1,343.9,318.8,341.05,30442,0
2010-02-03,340.37,343,334.21,341.4,17660,0
2010-02-04,339.09,341.95,325.02,326.8,18815,0
2010-02-05,322.16,326.31,318,324.92,14538,0
2010-02-08,326.22,333.01,326.08,326.65,16411,0
2010-02-09,329.18,340,327.3,338.08,25198,0
2010-02-10,337.39,343.43,337.39,343.43,11400,0
2010-02-11,342,344,338.75,343.87,11593,0
2010-02-12,342,345,340,345,26683,0
2010-02-16,345,357.87,342.8,343.28,21851,0
2010-02-17,344.52,357.77,344.52,347.35,37660,0
2010-02-18,347.89,355.65,347,350.92,24508,0
2010-02-19,350.92,353.94,345.32,348.26,13911,0
2010-02-22,349.81,352.03,345.1,347.98,8563,0
2010-02-23,348.42,352.55,345.21,347.51,3416,0
2010-02-24,349.6,351.81,346.4,348.88,5882,0
2010-02-25,346.01,348.35,345.01,346.26,5177,0
2010-02-26,346.26,346.5,342.08,342.08,7246,0
2010-03-01,344,352.91,342.09,349.23,9058,0
2010-03-02,350,353.9,347.51,353.9,19873,0
2010-03-03,353.5,353.5,348.1,351.43,11691,0
2010-03-04,352.99,355.84,348.55,350.18,10071,0
2010-03-05,350.18,354.39,350.18,353,7335,0
2010-03-08,356.99,356.99,351.15,353,10072,0
2010-03-09,352.62,360.23,352.62,358.03,9721,0
2010-03-10,359.16,365.49,358.86,363.95,6786,0
2010-03-11,364,364.99,360,362.58,6307,0
2010-03-12,362.29,381.7,360.05,375.89,19662,0
2010-03-15,381.85,385.13,377.23,384,13643,0
2010-03-16,386.5,388.11,380.28,383.5,6300,0
2010-03-17,385,387.93,383,384.95,6109,0
2010-03-18,386,396.9,385.45,390.18,17924,0
2010-03-19,394.18,394.89,390.26,390.26,10301,0
2010-03-22,386.95,390.14,384.06,385.25,7702,0
2010-03-23,383.8,387.93,383.8,386.47,3340,0
2010-03-24,384.45,385.97,383.5,384.3,5600,0
2010-03-25,387,387.7,382.55,382.6,7660,0
2010-03-26,382.23,382.8,379.01,380.53,4800,0
2010-03-29,383.49,383.64,381.03,382,3550,0
2010-03-30,381.72,383.25,380.88,382.91,3562,0
2010-03-31,380.2,387.94,380.2,381.27,11610,0
2010-04-01,381.34,386.12,381.34,382.1,7600,0
2010-04-05,384,391.75,383.06,391.11,5900,0
2010-04-06,388,391.41,388,390,4702,0
2010-04-07,388.84,397.74,386.4,395.3,13669,0
2010-04-08,393,405.94,391.03,402.05,12448,0
2010-04-09,401.45,418,393.75,407,10707,0
2010-04-12,405.75,413.6,405.75,411.25,11830,0
2010-04-13,413,414,397.07,397.07,16216,0
2010-04-14,398.87,407,398.87,405.74,8805,0
2010-04-15,408.1,411.25,408,410.29,5061,0
2010-04-16,409.41,410.3,406,409.3,7463,0
2010-04-19,408.96,415.04,406.05,413.92,8034,0
2010-04-20,415.06,415.06,392.9,402.18,19664,0
2010-04-21,401.95,401.95,391.25,399.38,12463,0
2010-04-22,398.86,410.91,397.86,408.56,7712,0
2010-04-23,408.42,414,405,410.21,17606,0
2010-04-26,411.69,418,405,408.6,7676,0
2010-04-27,406.72,408.96,399.52,401,8663,0
2010-04-28,402.9,402.9,390.01,390.65,9930,0
2010-04-29,391.38,403.38,390,402.1,8072,0
2010-04-30,400,404.27,391.25,391.25,16986,0
2010-05-03,390.5,390.5,345,371.9,43790,0
2010-05-04,366.5,367.99,342.7,352.2,20374,0
2010-05-05,345,349,310.14,322.4,67442,0
2010-05-06,310.58,329,310.58,319.74,32773,0
2010-05-07,320.05,333,319,320.1,30013,0
2010-05-10,327,334.99,321,325.87,18187,0
2010-05-11,324.1,349.99,324.1,338.99,15654,0
2010-05-12,340,340,331,337.66,11159,0
2010-05-13,333.88,333.88,321.01,326.4,13689,0
2010-05-14,323,325.49,318,320.95,7909,0
2010-05-17,321.38,322.5,290.11,306.69,41387,0
2010-05-18,308,315.55,303.01,307.4,16091,0
2010-05-19,306.46,309.94,290.1,307,17705,0
2010-05-20,292.25,301.85,285.51,286.33,20576,0
2010-05-21,294.7,297.61,280,295.1,17533,0
2010-05-24,290.1,293.29,264.87,273.73,44894,0
2010-05-25,270,294,254.01,291.58,44720,0
2010-05-26,294.4,303.86,293,296.01,34079,0
2010-05-27,300,303.71,299,300.25,18256,0
2010-05-28,304.05,310.77,304.05,304.1,19775,0
2010-06-01,302.84,302.84,294.43,294.69,26416,0
2010-06-02,297,298.27,291.04,296.5,15577,0
2010-06-03,286.1,299.99,286.1,296.95,11263,0
2010-06-04,290,293.96,284.88,285.2,18703,0
2010-06-07,284.93,295.07,281,289.86,36153,0
2010-06-08,290.1,299.03,287.5,295.13,23166,0
2010-06-09,295.81,310.55,295,307.19,21514,0
2010-06-10,315.05,324.58,306.87,315.3,22119,0
2010-06-11,339.98,339.98,306.08,308.82,18220,0
2010-06-14,307.54,325,307.54,320.8,12932,0
2010-06-15,321.67,325,313.5,320.82,11276,0
2010-06-16,314.64,325,314.64,321,13801,0
2010-06-17,320.57,339.5,316.73,322.82,11867,0
2010-06-18,312.32,326.59,312.32,324.55,19348,0
2010-06-21,328.11,328.11,312.16,316.57,8620,0
2010-06-22,317.01,319.2,308.5,309.78,11027,0
2010-06-23,304.01,317,296.52,316.44,16606,0
2010-06-24,313.75,317.04,309.01,309.98,7361,0
2010-06-25,312.58,321.36,303.34,320.61,30258,0
2010-06-28,319.42,320,312,313.73,7817,0
2010-06-29,308.17,308.17,285,290.38,18077,0
2010-06-30,291.4,296.99,284.68,286.9,12605,0
2010-07-01,286.54,288.35,270,273.21,20513,0
2010-07-02,274.48,280.08,270.58,280,8047,0
2010-07-06,283.2,294.92,262.17,266.29,13075,0
2010-07-07,260.5,269,260.5,268.04,13910,0
2010-07-08,269.64,278.5,265.97,276.98,11061,0
2010-07-09,275.95,319.96,273.21,285,13736,0
2010-07-12,283.01,286.98,278.38,283.49,5961,0
2010-07-13,286.1,288.95,282.01,287.39,7566,0
2010-07-14,287.09,302.88,286.25,299.15,10897,0
2010-07-15,300.77,307.86,290.24,296.23,11565,0
2010-07-16,294.3,296.21,268.56,277.05,18830,0
2010-07-19,276.5,299.99,276.49,284.61,11862,0
2010-07-20,282.59,288,278.61,287.86,7139,0
2010-07-21,291,294.55,279,284.72,14322,0
2010-07-22,298,298,287,294,8152,0
2010-07-23,293.49,299.3,289.5,298.85,7515,0
2010-07-26,298.54,304.92,292.47,304,9215,0
2010-07-27,305,307.36,296.93,298.24,6515,0
2010-07-28,298.24,304.97,294.27,296.64,7993,0
2010-07-29,298.5,305,293,299,4926,0
2010-07-30,296,302.04,288.4,290.5,6652,0
2010-08-02,302,302,277.86,292.3,16706,0
2010-08-03,292.88,292.88,281.11,286.81,6060,0
2010-08-04,288,290,283.52,286.97,8077,0
2010-08-05,276,287.29,276,283,5373,0
2010-08-06,280.19,280.19,271.5,277.85,8124,0
2010-08-09,278.24,286.24,272,283.97,11482,0
2010-08-10,272.55,285.65,272.55,279.6,10243,0
2010-08-11,275.83,279.81,270.5,272.17,11666,0
2010-08-12,261.31,279.41,261.31,270.99,10015,0
2010-08-13,272.05,272.05,258.92,264,6432,0
2010-08-16,264.78,294.98,264.78,283.04,11732,0
2010-08-17,288.33,300,283,287.72,17565,0
2010-08-18,288.25,292.23,284.42,286.02,9711,0
2010-08-19,294.64,295,280.8,291.71,12488,0
2010-08-20,292,292,285,289.85,9293,0
2010-08-23,290.91,291.02,284.01,286.31,4887,0
2010-08-24,289.79,289.79,272.58,272.58,8855,0
2010-08-25,269.17,294,265.15,293.54,17980,0
2010-08-26,293.05,298.44,286.01,286.56,9935,0
2010-08-27,284.31,292.99,278.29,291,5179,0
2010-08-30,292.44,293.01,284.1,286.98,10028,0
2010-08-31,286.01,292.87,285.74,290.4,9864,0
2010-09-01,291.99,298.97,286,298.8,11915,0
2010-09-02,298.05,324,298.05,321,12447,0
2010-09-03,315.97,326,313.93,317,10696,0
2010-09-07,314.5,323,306.51,314.6,13868,0
2010-09-08,314.31,323.99,310.33,319.67,8838,0
2010-09-09,322.48,324.96,315.5,317.67,5842,0
2010-09-10,317.3,323.93,315.01,322.62,13551,0
2010-09-13,323,325.87,319.41,324.69,10891,0
2010-09-14,322.5,334.76,318.72,327.38,10730,0
2010-09-15,325.88,333.88,324.01,333.42,8007,0
2010-09-16,330.95,332,323.98,327.74,11291,0
2010-09-17,332,334.16,324,330.59,18132,0
2010-09-20,330.59,336.37,327.55,331.48,8205,0
2010-09-21,330.11,336.79,327.35,330.29,6049,0
2010-09-22,329.1,332.29,325.1,327.02,4469,0
2010-09-23,325,332.99,322.91,325.36,4927,0
2010-09-24,330,331.8,325,331.8,5397,0
2010-09-27,331.89,333.32,325.59,329,6761,0
2010-09-28,328.47,328.99,320.48,326.77,8328,0
2010-09-29,326.94,328.28,323.05,328.28,7087,0
2010-09-30,329,332.57,322.71,328.65,5541,0
2010-10-01,326.36,329,320,326.87,6354,0
2010-10-04,327.6,329.87,324.65,329,4738,0
2010-10-05,330.2,337,330,336.68,6659,0
2010-10-06,335,337.95,332.52,336.31,6329,0
2010-10-07,337.2,339,332.01,337.9,3590,0
2010-10-08,339,345.19,336.36,342.95,3451,0
2010-10-11,341.33,342.22,338.99,338.99,4162,0
2010-10-12,337.1,349,334.17,346.74,3498,0
2010-10-13,346.55,350,340,348.99,3079,0
2010-10-14,349,360,347,359.47,6206,0
2010-10-15,363,366.94,361,365.25,4941,0
2010-10-18,367.4,371.84,362.14,368.86,3918,0
2010-10-19,365.11,371,364.62,366.63,7149,0
2010-10-20,369,372,366.68,369.2,6157,0
2010-10-21,369.17,371.74,355,361.57,10816,0
2010-10-22,364,372,362.01,366.9,3565,0
2010-10-25,378.75,378.75,360.05,365.97,2742,0
2010-10-26,364,368,355.35,358.99,5326,0
2010-10-27,356.14,356.14,341.9,347.32,5074,0
2010-10-28,348.35,348.35,332.47,332.47,5723,0
2010-10-29,326.88,334.48,316.79,333.39,7093,0
2010-11-01,335,335,323.01,325.82,10754,0
2010-11-02,328.85,344.88,326,344.68,8161,0
2010-11-03,345.53,357.52,343.02,353.57,6397,0
2010-11-04,358,366.86,355,366,4035,0
2010-11-05,360.7,366.46,358.01,365.4,3619,0
2010-11-08,363.62,363.62,354.28,359.6,2641,0
2010-11-09,358.98,369.99,358.98,363.53,3492,0
2010-11-10,363.55,370,361.01,370,2590,0
2010-11-11,366.5,370,364.02,368.65,2094,0
2010-11-12,365.49,368.99,359.6,359.63,5721,0
2010-11-15,359.97,367.5,353.32,361.39,1046,0
2010-11-16,359.27,359.27,344,345.09,3536,0
2010-11-17,345.3,351.72,339.02,350.75,2840,0
2010-11-18,354.91,368,354.22,364.05,5912,0
2010-11-19,360.06,363.44,357.96,362.68,2300,0
2010-11-22,362.6,369.57,350,367.55,9376,0
2010-11-23,363,370,354.01,362.99,6516,0
2010-11-24,367.1,371.01,364.32,368.85,3231,0
2010-11-26,368.8,373.35,366.6,369.86,1055,0
2010-11-29,367.27,389.77,362.76,389.77,13310,0
2010-11-30,385.86,394.9,380.82,388.3,14899,0
2010-12-01,399.99,399.99,388.48,389.5,11939,0
2010-12-02,389,392.59,370.02,376.93,3581,0
2010-12-03,371.66,400,371.21,399.91,21136,0
2010-12-06,400.43,411.36,400.05,407.81,14369,0
2010-12-07,410.75,413.99,408.06,411.58,9483,0
2010-12-08,410.66,419.98,409.73,412.03,9077,0
2010-12-09,413.47,414.94,412.01,413.65,2996,0
2010-12-10,413.55,423.7,410.8,423.48,6265,0
2010-12-13,425,438,419.15,419.71,14346,0
2010-12-14,423,425.76,417.3,422.92,8531,0
2010-12-15,424.5,429.95,420.68,424.87,9477,0
2010-12-16,425.16,430,425,427.58,9883,0
2010-12-17,426.01,434,426.01,434,7284,0
2010-12-20,435,447,431.04,444.71,6242,0
2010-12-21,448,448,427.05,432.4,10215,0
2010-12-22,434,436.28,423.46,425.35,4889,0
2010-12-23,424.15,428.49,422.1,423.44,3433,0
2010-12-27,422,429.56,418.02,427.49,2044,0
2010-12-28,426.95,428,421.1,425.9,8656,0
2010-12-29,425,427.93,421.1,422.09,3216,0
2010-12-30,420.64,424.21,413.01,420.25,7123,0
2010-12-31,413.74,423,410.21,410.21,4154,0
2011-01-03,415.17,421,407.28,415,10811,0
2011-01-04,414.58,422.19,410.95,420.5,11586,0
2011-01-05,421.57,430,418,426.92,10282,0
2011-01-06,427,430.94,424.01,428.5,4437,0
2011-01-07,429.94,429.94,407.07,418.99,6251,0
2011-01-10,417.91,424.99,413.91,419.45,4862,0
2011-01-11,420.24,441.98,420.24,440.89,13007,0
2011-01-12,444.13,445,435,441.86,6942,0
2011-01-13,440.31,442.97,438,440.69,3087,0
2011-01-14,442.99,450,439.02,449,6965,0
2011-01-18,446.35,446.35,431.12,438.3,5563,0
2011-01-19,436.27,436.27,419.53,423.01,5727,0
2011-01-20,419,436,418.01,430.45,8200,0
2011-01-21,432.14,435.29,420.45,421.58,3060,0
2011-01-24,423.05,429,420.41,421.15,4826,0
2011-01-25,421.98,433.99,419,431.99,6083,0
2011-01-26,434.53,438.98,428.03,436.97,3200,0
2011-01-27,434.45,446.94,427,439,5216,0
2011-01-28,440,440,419,426.12,6565,0
2011-01-31,426.22,438,425.01,430,7808,0
2011-02-01,434.5,442.75,430.9,438.15,4747,0
2011-02-02,435.28,449,435.28,444.44,3797,0
2011-02-03,446.39,458.9,443,457.35,6190,0
2011-02-04,453.36,464.77,452.35,458.31,7101,0
2011-02-07,456.59,461,446.34,456.4,7631,0
2011-02-08,454.9,460,445,459.77,4412,0
2011-02-09,457.91,460.27,432,439.49,11929,0
2011-02-10,440.07,444.05,427.64,427.97,6699,0
2011-02-11,425,433.18,422.09,427.9,7585,0
2011-02-14,428.19,440,428.11,436.1,7323,0
2011-02-15,434.15,437.28,427.96,431.52,15411,0
2011-02-16,430.44,439.99,430.44,439,2263,0
2011-02-18,442,444,431,438.41,3820,0
2011-02-22,435.5,437,422.69,423.98,5216,0
2011-02-23,423.14,424,400.08,405.41,6790,0
2011-02-24,406.52,410.52,401.6,406.5,6012,0
2011-02-25,407.43,438.9,403.44,419.1,4080,0
2011-02-28,420,427.76,419.15,427.76,6316,0
2011-03-01,427.97,435,417.19,421.94,9919,0
2011-03-02,425.42,427.24,410,412.71,4113,0
2011-03-03,414.66,415,400.08,410.01,7940,0
2011-03-04,411.32,411.32,394.02,400,12948,0
2011-03-07,403.04,407.05,394,397.95,5880,0
2011-03-08,396.9,403.62,391.93,402,13033,0
2011-03-09,402.08,415,398.08,410.99,7311,0
2011-03-10,405.06,410.99,400.5,401.64,3416,0
2011-03-11,401.19,410.99,399,407.76,4457,0
2011-03-14,405.45,407,399.79,401.21,2178,0
2011-03-15,391.13,408.01,386.01,394.97,6731,0
2011-03-16,394.55,403.57,390.11,398.46,8953,0
2011-03-17,403.69,407.68,391.29,391.45,6011,0
2011-03-18,394.43,399.16,386.46,399.16,8271,0
2011-03-21,403.5,408.01,397.76,408.01,2443,0
2011-03-22,410.59,414.99,403.99,406.5,3202,0
2011-03-23,404.7,408.17,399.2,405.01,2250,0
2011-03-24,407.95,417.37,405.1,416.55,3516,0
2011-03-25,417.08,420.99,411.38,415.49,2491,0
2011-03-28,414.9,414.9,400.47,403.02,4914,0
2011-03-29,401.81,402.75,397.04,400.99,2684,0
2011-03-30,401.51,411.73,397.52,409.41,3554,0
2011-03-31,405.85,423.55,405.85,423.55,6074,0
2011-04-01,424.88,429.06,408,408.81,4546,0
2011-04-04,408.38,422.94,407.9,419.92,3309,0
2011-04-05,417.67,422.17,411.01,420.25,1757,0
2011-04-06,419.63,424,412.63,412.9,2967,0
2011-04-07,412.3,413.58,409.01,410.84,4205,0
2011-04-08,412.34,413.51,405.16,407.65,6509,0
2011-04-11,410.85,410.85,400,403.69,2683,0
2011-04-12,401.75,403.79,396.91,399.46,4015,0
2011-04-13,400.12,403.22,398.02,399.55,6742,0
2011-04-14,397.81,409.98,395.02,409.85,7741,0
2011-04-15,408.53,408.53,396.33,399.4,9663,0
2011-04-18,394.99,397.2,392,394.27,4711,0
2011-04-19,396.16,412.99,396.16,412.81,7300,0
2011-04-20,415.17,421.15,413.9,419.12,7094,0
2011-04-21,419,425,414.44,423.99,7213,0
2011-04-25,420.59,422.58,410,418.09,7880,0
2011-04-26,418.08,425.54,414.09,423.61,7535,0
2011-04-27,423.29,424.68,420.39,424.68,7510,0
2011-04-28,419.51,427.85,419.51,426.52,4585,0
2011-04-29,426.63,439.02,426.63,437.24,4907,0
2011-05-02,438.27,438.27,424.16,428.54,6722,0
2011-05-03,426.85,429.06,414.94,416.5,5853,0
2011-05-04,415.99,421.09,412,416.97,6689,0
2011-05-05,414,421.02,414,415.14,3916,0
2011-05-06,418.46,422.45,414.91,418.23,2336,0
2011-05-09,419.3,423.29,414.01,416.9,5508,0
2011-05-10,419.57,428.78,416.16,428.56,6523,0
2011-05-11,426.53,426.95,418.61,420.34,5137,0
2011-05-12,420.77,425.8,417.31,425.21,4853,0
2011-05-13,425.8,425.8,416,418.19,4485,0
2011-05-16,414.19,414.19,403.34,403.34,6215,0
2011-05-17,403.31,411.27,403.31,408.91,2654,0
2011-05-18,411.29,415.99,402,414.13,6863,0
2011-05-19,413.71,416,411.05,415.87,3563,0
2011-05-20,413.43,420.21,410.48,418,6993,0
2011-05-23,419.99,419.99,404.82,405.07,9618,0
2011-05-24,407.87,410.87,391,392,8691,0
2011-05-25,390.96,395.32,388.5,393.34,5971,0
2011-05-26,391.28,397.42,382.06,394.74,5028,0
2011-05-27,397.98,409.92,396.02,406.18,6187,0
2011-05-31,408.27,412.02,395.7,398.45,11209,0
2011-06-01,395.01,398.21,381.22,382.8,27213,0
2011-06-02,383.37,385.21,377.69,380.19,5359,0
2011-06-03,374.91,380.95,371.92,377.44,11014,0
2011-06-06,376.34,383.49,373.35,374.87,8235,0
2011-06-07,376.85,399.1,376.85,383.63,7894,0
2011-06-08,381.68,386.55,376.19,377.79,5400,0
2011-06-09,379.54,379.54,372.42,374.19,3418,0
2011-06-10,373.62,377.26,367,368.45,10852,0
2011-06-13,370.24,375.9,364.01,371.63,8517,0
2011-06-14,374.3,380,372.24,376.14,10624,0
2011-06-15,374.47,391.7,369.5,376.54,7118,0
2011-06-16,378.25,387.38,377.06,380.69,7079,0
2011-06-17,384.25,403,384.25,391.53,10609,0
2011-06-20,389.73,406.19,389.73,397.13,6076,0
2011-06-21,399.27,403.89,386.47,395.88,8704,0
2011-06-22,393.5,399,380.15,383.48,7881,0
2011-06-23,379.82,397.99,376.82,392.81,10636,0
2011-06-24,392.75,401,382.19,392.45,30652,0
2011-06-27,393.79,397.13,377.01,393.14,11004,0
2011-06-28,395.87,404.69,387.89,399.24,8332,0
2011-06-29,401.98,402.02,392.56,392.56,7521,0
2011-06-30,395.33,398,386.13,391.05,5077,0
2011-07-01,392.5,400,389,399.67,4912,0
2011-07-05,398.29,402.73,392.69,402.05,3596,0
2011-07-06,398.87,405.87,395.06,400.94,8386,0
2011-07-07,404.82,405.92,401.07,405.5,3268,0
2011-07-08,403.54,403.54,391.3,393.48,6668,0
2011-07-11,390.48,394.98,380.5,382.03,8694,0
2011-07-12,380.92,395.01,380.92,386.91,7842,0
2011-07-13,388.35,404.73,388.35,400.41,7525,0
2011-07-14,399.37,401.08,389.47,390.95,5003,0
2011-07-15,392.49,396.48,391.82,396.18,4217,0
2011-07-18,393.9,395.98,383.21,386.46,4454,0
2011-07-19,391.02,399,389.83,399,2990,0
2011-07-20,400.5,400.5,391,394.39,5059,0
2011-07-21,397.39,399.62,393.43,397.99,3080,0
2011-07-22,400.89,400.89,386.5,388.8,3287,0
2011-07-25,383.83,386.67,381.01,382.32,4421,0
2011-07-26,382.45,386.98,377.15,378.35,4385,0
2011-07-27,375.44,378.43,360.05,363.84,9943,0
2011-07-28,363.66,375.06,362.2,362.2,7730,0
2011-07-29,359.22,375.58,355,368.17,7531,0
2011-08-01,372,375.11,368.51,373.35,8294,0
2011-08-02,370.65,373.64,366.01,366.18,11172,0
2011-08-03,367.78,374,356.93,373.1,6450,0
2011-08-04,369,369,352.7,352.7,6100,0
2011-08-05,356.7,362,345.01,356.46,10212,0
2011-08-08,349.5,349.5,314.41,315.88,12565,0
2011-08-09,324.3,357,307.02,356.6,14947,0
2011-08-10,349.91,350.9,323.01,326.12,13927,0
2011-08-11,327.88,361.8,327.88,358.13,10663,0
2011-08-12,359.43,362.43,334,340.4,6624,0
2011-08-15,342.99,346.97,332.65,345.32,6813,0
2011-08-16,341,345,332.06,334.5,8213,0
2011-08-17,334.43,345,334.43,342.69,6294,0
2011-08-18,317.06,337.23,310,310.45,10093,0
2011-08-19,304.94,331.72,304.94,320.08,16326,0
2011-08-22,320.07,329.94,315.27,318.57,4413,0
2011-08-23,320,342.36,316.03,342.36,7879,0
2011-08-24,339.7,344.88,333.7,336.27,4540,0
2011-08-25,336.62,339.27,319.01,319.3,3269,0
2011-08-26,320.64,334.45,319.48,334.42,4059,0
2011-08-29,335.37,343.6,331.01,342.83,6526,0
2011-08-30,339.03,343.38,333.89,341.75,11720,0
2011-08-31,342.99,342.99,322.37,329.26,11166,0
2011-09-01,329.53,335.99,321.06,323.76,5925,0
2011-09-02,320,322.87,310.05,312.66,5321,0
2011-09-06,304,308.87,300.01,306.71,7676,0
2011-09-07,307.01,315.55,307.01,309.97,8319,0
2011-09-08,309.55,315.97,306.55,308.13,4647,0
2011-09-09,304.99,306.04,294.3,295.17,8472,0
2011-09-12,289.7,299,286.1,298.26,10714,0
2011-09-13,299,303.99,290.36,302.57,14370,0
2011-09-14,304,304.76,293,304.65,8001,0
2011-09-15,307.11,316.08,305.5,314.9,9262,0
2011-09-16,310.44,327.73,308.4,308.4,11521,0
2011-09-19,305.31,319.14,302.26,314.57,6835,0
2011-09-20,314.87,324.98,305.54,307.98,8497,0
2011-09-21,309.31,312.22,295.28,295.79,6427,0
2011-09-22,288.37,302.72,279.86,288.29,10560,0
2011-09-23,289.79,299.49,289,295.01,4524,0
2011-09-26,298.62,307.75,294.62,305.91,5912,0
2011-09-27,312,321.99,311.22,313.68,11235,0
2011-09-28,313.43,314.72,305.8,309.42,14584,0
2011-09-29,314,319.99,298.01,306.32,13236,0
2011-09-30,301.83,311.76,289.72,296.39,22293,0
2011-10-03,296.97,306.9,286.77,286.77,10204,0
2011-10-04,284.84,305.68,280.35,295.8,19103,0
2011-10-05,298,304.67,293.64,302.9,9953,0
2011-10-06,301.07,314.55,301.07,306,21920,0
2011-10-07,314,314,306.51,309.43,15221,0
2011-10-10,313.83,321.7,310.83,321.7,16783,0
2011-10-11,318.36,321.43,316.86,321,6241,0
2011-10-12,322.03,329.57,319.03,328.98,17066,0
2011-10-13,327.64,327.64,317.33,321.24,19163,0
2011-10-14,324.99,327.72,319.96,327.63,6087,0
2011-10-17,325.67,328.6,313.67,316.32,5292,0
2011-10-18,316.38,329.34,313.41,327.16,4289,0
2011-10-19,323.88,326.26,315.57,316.07,21433,0
2011-10-20,316.72,321.6,308.43,321.59,14535,0
2011-10-21,326,329,322,326.9,8099,0
2011-10-24,327.48,339.26,322,339.26,8943,0
2011-10-25,337.11,340,326.32,327.74,10564,0
2011-10-26,328.84,333.91,326.36,333.8,3550,0
2011-10-27,343,352.25,335.79,349.11,24149,0
2011-10-28,346.03,353.37,346.03,351.91,22739,0
2011-10-31,347.69,353.21,344.69,345.12,12327,0
2011-11-01,335,338.84,327.1,332.5,6050,0
2011-11-02,337,341.85,333.1,341.85,20742,0
2011-11-03,344.17,347.22,336.11,346.33,4457,0
2011-11-04,343.22,345.45,340.07,343.73,7137,0
2011-11-07,342.32,348.03,335.13,346.16,13530,0
2011-11-08,349.65,353.42,344.97,352,7556,0
2011-11-09,341.33,345,331.43,332.84,23884,0
2011-11-10,337.5,343.55,336.41,341.61,9567,0
2011-11-11,344.39,349.2,341.05,348.3,4064,0
2011-11-14,346.1,349.36,344.7,346.68,5719,0
2011-11-15,345.13,348.97,342.5,348.37,10692,0
2011-11-16,344.69,347.99,341.86,341.86,3696,0
2011-11-17,341.27,344.76,336.7,338.11,11304,0
2011-11-18,339.58,344.95,332.22,342.8,10982,0
2011-11-21,328.05,337.16,326.75,333,8895,0
2011-11-22,334.09,337.02,331.36,331.52,7190,0
2011-11-23,327.04,329.79,320.21,320.22,10526,0
2011-11-25,320.2,325.86,320.2,320.57,4575,0
2011-11-28,330,333.78,326,328.97,10438,0
2011-11-29,331.89,334.52,325,331.77,7976,0
2011-11-30,344.08,345,335.11,343.82,13235,0
2011-12-01,340.99,347.96,337.99,340.96,7166,0
2011-12-02,345,349.98,342.19,347.05,11394,0
2011-12-05,351.99,354.45,348,353.84,7902,0
2011-12-06,353.5,356,351.22,354.68,6260,0
2011-12-07,354.13,356.92,348.55,356.92,2759,0
2011-12-08,353.81,357.56,347.39,348.88,7427,0
2011-12-09,348.94,358.99,348.94,357.5,5681,0
2011-12-12,353.63,357.45,350,356.41,6943,0
2011-12-13,357.67,370,357.09,362.39,10030,0
2011-12-14,360.79,360.79,355.1,357.12,7656,0
2011-12-15,360.22,374.54,360.22,373.22,11706,0
2011-12-16,375.67,378.18,371.43,378.18,9962,0
2011-12-19,380,380,364.04,365.02,4106,0
2011-12-20,373.97,388.3,372,384.74,11158,0
2011-12-21,384.78,391.88,379.6,391.88,2823,0
2011-12-22,393.25,394.66,384,386.21,4578,0
2011-12-23,385.87,391.37,381.75,388.17,4838,0
2011-12-27,387.34,387.74,384.34,384.34,2819,0
2011-12-28,385.28,385.36,377.13,378.61,3771,0
2011-12-29,381.24,382.54,377.43,381.49,2466,0
2011-12-30,379.99,379.99,361.17,368.24,9349,0
2012-01-03,375.01,377.76,368.51,374.99,7195,0
2012-01-04,373.42,386.96,369.59,383.89,5701,0
2012-01-05,379.57,385.67,372.41,383.73,5499,0
2012-01-06,385.01,385.01,372.89,374.58,5390,0
2012-01-09,375,380.85,372.33,378.79,3895,0
2012-01-10,382.12,383.66,376.17,381.65,2507,0
2012-01-11,378.97,380,373.64,379.95,2530,0
2012-01-12,378.62,384,374.16,381.7,1834,0
2012-01-13,377.47,383.76,376.07,381.7,2079,0
2012-01-17,384.37,384.37,376.27,377.74,3949,0
2012-01-18,376.04,383.53,374.79,381.66,2821,0
2012-01-19,381.01,384,381.01,382.98,1697,0
2012-01-20,383.7,384.81,381.05,384.19,2783,0
2012-01-23,384.5,385.92,380.53,382.61,2289,0
2012-01-24,382.84,391.36,378.39,387.51,4308,0
2012-01-25,386.5,386.5,380.93,384.73,2948,0
2012-01-26,385.62,385.99,380,383.4,3846,0
2012-01-27,383.12,386.99,380,385.92,2738,0
2012-01-30,381.03,396.72,381.03,394.71,5165,0
2012-01-31,396.32,399.69,391.96,395.94,6707,0
2012-02-01,400,403.41,396.02,399.98,10063,0
2012-02-02,399.25,401.99,398.25,399.56,9354,0
2012-02-03,404.25,418.93,404.25,411.24,6802,0
2012-02-06,409.2,411.18,406.02,408.29,3449,0
2012-02-07,406.39,412.93,406,408.63,2100,0
2012-02-08,407.44,418.4,407.44,412.74,1408,0
2012-02-09,414.75,414.8,408.75,410,1736,0
2012-02-10,406,409.9,406,407.8,2290,0
2012-02-13,411.3,413.49,408.65,412.98,3359,0
2012-02-14,410.17,410.17,405.44,407.63,5791,0
2012-02-15,409,417.5,404.1,406.64,11727,0
2012-02-16,406,412.95,406,411.7,5303,0
2012-02-17,412.35,418.35,409.52,412.62,6088,0
2012-02-21,413.65,431.74,413.65,418.57,7327,0
2012-02-22,417,417,409.89,410.01,8490,0
2012-02-23,409.57,412.24,408.98,410.13,2712,0
2012-02-24,408.6,414.6,408.6,410,3818,0
2012-02-27,406.5,414.04,405,413,3383,0
2012-02-28,411.67,415,407.69,410.64,3018,0
2012-02-29,412.56,412.56,409.5,410.51,4312,0
2012-03-01,412.21,412.21,408,409.07,6396,0
2012-03-02,410.78,412,406.84,410.01,6733,0
2012-03-05,407.54,408.29,398.57,400.09,4377,0
2012-03-06,397.95,397.95,392,393.21,3225,0
2012-03-07,397.99,401.68,396.04,397.65,3582,0
2012-03-08,398.16,402,394.01,399.36,4081,0
2012-03-09,403.91,408.28,398.18,402.02,16818,0
2012-03-12,403.5,407,403.5,405.57,3043,0
2012-03-13,406.9,416.65,404.11,415.28,3179,0
2012-03-14,416.44,419.5,410.2,411.53,3197,0
2012-03-15,410.46,414.19,408.56,409.76,1892,0
2012-03-16,409.76,414.89,405.77,411.01,5630,0
2012-03-19,411.02,415.05,407.03,414.99,8129,0
2012-03-20,413.95,415.95,409.81,411.14,4003,0
2012-03-21,411.28,418.28,409.98,411.22,2777,0
2012-03-22,406.3,412.81,405.63,411.27,3193,0
2012-03-23,411.37,413.33,405.38,411.29,5243,0
2012-03-26,413.64,416.72,410.02,415.46,3071,0
2012-03-27,414.14,414.14,408.2,410.41,4009,0
2012-03-28,408.36,410,405.05,408.52,3117,0
2012-03-29,405.74,409.25,401.71,404,2038,0
2012-03-30,406.05,406.05,401.41,402.85,2588,0
2012-04-02,402,419.63,401.57,417.87,6196,0
2012-04-03,418,420.14,415.16,418.47,5524,0
2012-04-04,415.81,420.93,414.66,416.66,4003,0
2012-04-05,416.65,419.98,414.69,415.27,396,0
2012-04-09,408.01,414.12,406,410.99,4485,0
2012-04-10,411,414.77,400.44,405.53,8352,0
2012-04-11,408.65,409,404.18,405.73,3377,0
2012-04-12,405.42,411.51,404.54,409.96,4189,0
2012-04-13,408,408.99,405.72,406.04,1661,0
2012-04-16,407.33,410.34,405.08,410.34,715,0
2012-04-17,411.24,414.17,408.09,410.99,2076,0
2012-04-18,409.99,409.99,405.99,407.62,2592,0
2012-04-19,404.95,406.9,401.02,402.56,2601,0
2012-04-20,407.25,408,402.66,407.9,5630,0
2012-04-23,402.75,408.8,402.67,405.84,2565,0
2012-04-24,405.76,406.86,401.77,406,7676,0
2012-04-25,410.09,414,402,406.56,7243,0
2012-04-26,408.06,413.87,405.41,413.08,3531,0
2012-04-27,415.15,417.9,410.5,413.61,6644,0
2012-04-30,409.2,413.37,403.02,406.33,5779,0
2012-05-01,405.97,411.5,401.64,404.6,6836,0
2012-05-02,404.14,408.3,400.68,405.94,6476,0
2012-05-03,406.71,415,404.91,412.83,5827,0
2012-05-04,409.85,413.3,403.8,411.44,5650,0
2012-05-07,411.14,414.71,406.26,407.66,10125,0
2012-05-08,403.97,407,401.14,404.31,5866,0
2012-05-09,401.1,409.03,401.1,405.73,3081,0
2012-05-10,408,411.99,405.26,407.04,1794,0
2012-05-11,406.11,410.97,405.13,407.47,2963,0
2012-05-14,404.08,409.88,400.7,405.06,3235,0
2012-05-15,403.53,407.43,403.53,405.2,1589,0
2012-05-16,405.84,409.9,402.16,405.13,3090,0
2012-05-17,405.21,408.99,400.03,401,4583,0
2012-05-18,400.66,412.03,399.53,403,6142,0
2012-05-21,402.99,402.99,383.04,390.62,12978,0
2012-05-22,389,395.11,385.21,388.59,4275,0
2012-05-23,387.48,387.48,374.94,382.32,9912,0
2012-05-24,383,388.98,377.47,388.37,11114,0
2012-05-25,387.09,393.96,383.49,389,9971,0
2012-05-29,391.21,394.48,389.05,390,6437,0
2012-05-30,387.8,393.01,385.17,390.11,5586,0
2012-05-31,391.69,394,386.78,391.48,15914,0
2012-06-01,381.11,385,378,380.81,7358,0
2012-06-04,382.76,383.43,375,379.01,4486,0
2012-06-05,377.47,386.23,374,382.34,6349,0
2012-06-06,385.03,387.66,382.35,386.93,4935,0
2012-06-07,388.56,392,388,391.79,5879,0
2012-06-08,389.78,391.44,386,389.66,10128,0
2012-06-11,391.98,391.98,379.2,382.21,8170,0
2012-06-12,383.46,383.46,370.01,370.62,6567,0
2012-06-13,372.06,381.02,360,365.25,8266,0
2012-06-14,366.4,375.89,365.86,374,6353,0
2012-06-15,373.18,378.8,370.51,376.25,7692,0
2012-06-18,375.72,379.94,375,377.82,3919,0
2012-06-19,379.83,382.84,378.5,378.61,3366,0
2012-06-20,378.43,382,372,378.92,3988,0
2012-06-21,378,378,367.67,368.91,1898,0
2012-06-22,372.36,377.34,367.55,371.97,6257,0
2012-06-25,368.93,372.08,365.73,368.6,2857,0
2012-06-26,370,373.6,368,371.27,1558,0
2012-06-27,374.23,374.23,368.51,371.87,2732,0
2012-06-28,369.85,373.97,368,373.83,1426,0
2012-06-29,378.5,386.72,375.9,386.39,6353,0
2012-07-02,387,389.72,378.49,389,3169,0
2012-07-03,386.63,392.42,385.02,391.32,1815,0
2012-07-05,389.28,390,385.3,386.39,1926,0
2012-07-06,383.8,384.34,378.58,380.19,3437,0
2012-07-09,380.35,381.49,374.05,377.59,3810,0
2012-07-10,381.45,385.63,380,383.16,1453,0
2012-07-11,383.7,384.95,380,380.15,1821,0
2012-07-12,379.2,381.6,376.33,378.79,2539,0
2012-07-13,379,384.67,375.03,384,2316,0
2012-07-16,382.42,385.12,380,380.04,3200,0
2012-07-17,381.14,385.5,380.2,381.1,2006,0
2012-07-18,382.12,386.45,381.62,384.56,1867,0
2012-07-19,383.55,384.5,378.07,378.66,2815,0
2012-07-20,376.67,378,368.83,375.68,4593,0
2012-07-23,372.19,376.16,368.2,371.61,1825,0
2012-07-24,372.51,374.7,367.5,367.9,3214,0
2012-07-25,370,371,362.13,364.68,2300,0
2012-07-26,368.78,373.1,364.87,371.23,3623,0
2012-07-27,371.08,372.36,366.2,371.86,3364,0
2012-07-30,371.92,372.76,367.63,371,2304,0
2012-07-31,370.19,377,366.22,375.75,3179,0
2012-08-01,376.2,378.3,367.39,368.66,3517,0
2012-08-02,370.16,376.23,368,373.6,4128,0
2012-08-03,377.47,386,373.5,385.94,2767,0
2012-08-06,384.56,389,380.87,381.93,1673,0
2012-08-07,384.65,400,382.22,392.12,7323,0
2012-08-08,391.99,402.73,391.99,397.16,4864,0
2012-08-09,397.84,397.84,388.2,388.2,2266,0
2012-08-10,389,391.3,383,388.99,2948,0
2012-08-13,385.2,386.7,371.36,377.88,4612,0
2012-08-14,378,382.72,364.98,367.39,5477,0
2012-08-15,367.08,374.68,367.08,371.06,2456,0
2012-08-16,370,377.4,367.03,376.99,3174,0
2012-08-17,378.37,381.83,375.04,380.99,2546,0
2012-08-20,381.06,381.7,375.4,380,2334,0
2012-08-21,378.11,380.43,371.64,372.75,4015,0
2012-08-22,373.03,378.52,373.03,378.52,1866,0
2012-08-23,376.08,376.08,369.2,370,1732,0
2012-08-24,368.15,372.92,365.98,371.82,2097,0
2012-08-27,371.13,374,364.02,364.03,2031,0
2012-08-28,365,367.73,360,360.75,2641,0
2012-08-29,362.48,362.48,355,357.43,7191,0
2012-08-30,355.6,358.55,350.01,352.75,5157,0
2012-08-31,354.01,356.02,350.22,351.4,4742,0
2012-09-04,352.79,359.13,352.05,355.79,3885,0
2012-09-05,356.25,358,351,351,6824,0
2012-09-06,354.98,359.03,351.22,355.11,3997,0
2012-09-07,355.89,355.98,351,354.74,4378,0
2012-09-10,353.14,366.75,351.02,366.39,5355,0
2012-09-11,364.76,374.56,364.76,370.65,3777,0
2012-09-12,370.33,372.2,365.01,368.3,2849,0
2012-09-13,366.7,375,362.73,373.01,3532,0
2012-09-14,373.54,383.46,373.01,378.95,8213,0
2012-09-17,380.54,380.54,367.62,371.85,2400,0
2012-09-18,370.52,376.37,366.12,374.94,4854,0
2012-09-19,373.9,381.99,373.9,379,3827,0
2012-09-20,379,379.8,370.21,373.11,7417,0
2012-09-21,379.94,379.94,370.46,375.93,27170,0
2012-09-24,372.7,377.7,371.24,375.04,7039,0
2012-09-25,376,384.64,372,374.23,4972,0
2012-09-26,374,375.65,371.18,373.59,1713,0
2012-09-27,375.27,378.27,372.23,373.22,3998,0
2012-09-28,370.39,373.04,361.77,365.06,5340,0
2012-10-01,364.4,373.94,359.92,372.51,3752,0
2012-10-02,372.3,387.37,371.5,374.53,5110,0
2012-10-03,374.51,381.03,370.52,374.16,2037,0
2012-10-04,374.04,381.34,373.12,381.32,4792,0
2012-10-05,379.39,383.42,374.03,374.8,6174,0
2012-10-08,374.39,379.93,374.39,377.5,2120,0
2012-10-09,377.69,379.73,370.99,374.99,4436,0
2012-10-10,375,376.63,369.41,376.11,1872,0
2012-10-11,377.3,377.3,368.83,370.53,2507,0
2012-10-12,372.5,375.07,368.8,370.18,1677,0
2012-10-15,373,373.71,368,370,3857,0
2012-10-16,370.3,374,368.01,369.98,6303,0
2012-10-17,369.34,376.86,368.86,371.73,3987,0
2012-10-18,372.87,374.83,369.78,371,2574,0
2012-10-19,368.64,372.57,357.16,359.58,4978,0
2012-10-22,359.75,364,356.23,357.51,3433,0
2012-10-23,353.6,356,351,354,3175,0
2012-10-24,354.86,359,350,353.88,2924,0
2012-10-25,354.27,355,350.68,352.03,1271,0
2012-10-26,354.45,354.45,350.5,352.67,1277,0
2012-10-31,350.28,354.79,348,353.61,2803,0
2012-11-01,352.29,364.47,352.29,364.3,2899,0
2012-11-02,364.37,374,362,369.85,3161,0
2012-11-05,368.81,372.98,364.82,370.04,2217,0
2012-11-06,370.38,374.08,370.38,373.9,530,0
2012-11-07,368.95,371.79,355.27,355.94,3510,0
2012-11-08,357.94,359,349.52,349.52,2514,0
2012-11-09,347.04,352.13,347.04,349.51,3126,0
2012-11-12,349,349,343.76,344.56,1169,0
2012-11-13,344.16,347.78,343.93,346.43,1482,0
2012-11-14,345,347.59,337.52,337.52,1480,0
2012-11-15,339.24,340,335.01,336.82,2010,0
2012-11-16,335.51,336,326.55,328.49,3500,0
2012-11-19,331.78,338.48,330.26,337.47,2484,0
2012-11-20,335.93,339.6,332.02,338.38,3509,0
2012-11-21,338.52,340.14,336.45,340.14,581,0
2012-11-23,341.41,342.5,341.06,341.55,891,0
2012-11-26,340.71,349.96,338.75,349.91,2205,0
2012-11-27,346.39,354.61,345.19,354.34,1525,0
2012-11-28,352,357.39,348.07,355.61,2055,0
2012-11-29,358.4,364.98,349.5,363.04,2420,0
2012-11-30,361.9,364.79,358.07,363.45,4432,0
2012-12-03,364.12,368.1,358,360.54,1347,0
2012-12-04,360.54,366.25,356.22,359.56,1895,0
2012-12-05,361.43,363.98,358.46,361.72,1417,0
2012-12-06,360.29,363.67,357.61,362.26,1001,0
2012-12-07,364.41,364.41,355,358.16,1249,0
2012-12-10,356.83,356.83,345.04,352.75,2552,0
2012-12-11,353.55,354.35,348,353.92,4107,0
2012-12-12,356.5,357.01,352.99,354.48,2659,0
2012-12-13,354.71,354.71,341,342.52,5781,0
2012-12-14,336,345.89,336,345.22,6392,0
2012-12-17,345.55,354,344.2,352.68,4621,0
2012-12-18,352,354.2,350,353.39,4929,0
2012-12-19,352.36,369.46,350,364.5,14721,0
2012-12-20,369.45,389.95,369.45,382.5,12232,0
2012-12-21,384.12,389.95,382.5,389,22534,0
2012-12-24,387.28,389.64,385.5,387.88,1962,0
2012-12-26,389.68,390.07,377.77,379.38,5195,0
2012-12-27,380.8,389.97,379.39,389,3756,0
2012-12-28,388.16,388.77,381.16,383.5,4813,0
2012-12-31,382.99,392,381.17,390.02,3957,0
2013-01-02,397,399,390.69,397.02,6749,0
2013-01-03,397.53,398.29,392.47,392.71,5201,0
2013-01-04,393,406.49,390,403.54,3584,0
2013-01-07,406.82,407.9,390.01,398.91,8276,0
2013-01-08,398.27,402.98,395.01,400.85,4731,0
2013-01-09,403,403,398.18,399.99,5468,0
2013-01-10,404.99,404.99,395.28,399.99,5095,0
2013-01-11,402.36,404.56,398,400.84,4938,0
2013-01-14,401.65,404.8,395.09,397.05,4914,0
2013-01-15,396.4,397.63,391.58,394.48,8006,0
2013-01-16,397,397,391,394.05,3282,0
2013-01-17,396.42,400,392.19,400,3822,0
2013-01-18,397.92,403,396,399.46,6288,0
2013-01-22,404.25,404.99,398.02,400.9,6318,0
2013-01-23,400.44,402.5,398.03,399.85,3200,0
2013-01-24,401.38,403.35,398.02,402.08,4040,0
2013-01-25,403,403,397.5,397.82,3316,0
2013-01-28,396.25,396.28,372.01,373.99,16254,0
2013-01-29,375,391.99,368.06,370.41,13621,0
2013-01-30,368.91,372.5,366,369.42,6962,0
2013-01-31,368,371.98,366.62,368.88,6094,0
2013-02-01,370.67,372.5,368.86,369.99,2791,0
2013-02-04,370,370,365,365.41,6103,0
2013-02-05,367.5,371.48,365.12,367.48,71758,0
2013-02-06,366.96,372.5,365.11,371.4,53298,0
2013-02-07,371.4,371.99,366.47,368.11,3921,0
2013-02-08,370,372.5,367.01,367.22,5905,0
2013-02-11,369.8,372.5,365.1,368.97,6318,0
2013-02-12,368,370.22,366.3,367.31,2170,0
2013-02-13,369.23,370.94,365.16,365.2,5559,0
2013-02-14,365.71,368.5,365.1,367.78,2496,0
2013-02-15,369.41,377.41,366.03,375.79,8186,0
2013-02-19,375.2,378.98,375.2,376.99,4174,0
2013-02-20,384.99,390.69,378,378.12,12519,0
2013-02-21,380,391.93,380,384.57,9315,0
2013-02-22,388.54,391.97,382.01,383.25,5473,0
2013-02-25,386,389.99,373.02,373.83,6020,0
2013-02-26,376.26,386.55,374.35,380.9,4014,0
2013-02-27,378.9,392,378.9,385.05,5392,0
2013-02-28,385.85,389.56,373,374.38,9382,0
2013-03-01,372.01,377.05,370.06,374.26,5850,0
2013-03-04,374.14,374.97,368.35,369.31,6517,0
2013-03-05,374.4,375.89,371.15,374.15,3960,0
2013-03-06,375,379.79,374.79,378.68,4318,0
2013-03-07,376.97,386,376.97,382.98,4089,0
2013-03-08,386.96,388.32,374.11,385.11,3737,0
2013-03-11,385.11,391,382.36,385.08,3091,0
2013-03-12,387.68,388.36,380.16,384.15,3502,0
2013-03-13,382.39,390.69,380,385.64,2900,0
2013-03-14,385,392,384.02,389.57,2930,0
2013-03-15,387.1,391.96,383.2,385.12,5863,0
2013-03-18,385.47,390.12,385,385.22,7537,0
2013-03-19,384.94,390,383.09,384.77,2051,0
2013-03-20,384.87,388.85,382.01,384.06,3913,0
2013-03-21,380.33,385.71,380.01,384.05,2603,0
2013-03-22,382.15,387.89,382.15,383.7,3546,0
2013-03-25,383.7,387.69,375,376.29,5779,0
2013-03-26,376.29,379.53,372,374.33,4283,0
2013-03-27,373.01,376.4,367.5,373.06,3173,0
2013-03-28,374.02,375.52,368.4,373.19,2622,0
2013-04-01,374.49,387,371.61,377.46,4685,0
2013-04-02,380.22,380.25,374,375.75,2852,0
2013-04-03,375.5,381.49,371.75,373.24,3368,0
2013-04-04,372.6,377.55,372.21,376.76,4272,0
2013-04-05,372.53,375.99,370.61,374.38,5066,0
2013-04-08,373.77,385,373.77,384.04,4543,0
2013-04-09,384.04,385.51,380.22,385.51,8469,0
2013-04-10,385.11,387,383.12,383.52,3995,0
2013-04-11,387.67,387.67,384.15,386.4,3487,0
2013-04-12,384.66,392,383,385.29,6303,0
2013-04-15,381.15,383.5,373.15,374.8,6441,0
2013-04-16,376.36,380.11,370.84,374,3811,0
2013-04-17,371.06,375.99,370.05,373.54,3475,0
2013-04-18,373.53,378,370.02,372.47,4583,0
2013-04-19,375.31,382.51,373.03,378.92,4256,0
2013-04-22,379.25,383.65,375.86,380.2,1787,0
2013-04-23,384.24,384.24,376.96,380.07,4238,0
2013-04-24,379.63,386.94,379.63,381.5,2684,0
2013-04-25,383.7,387,380,385.79,4335,0
2013-04-26,385.01,387.74,380,383.27,2829,0
2013-04-29,386.1,388.25,382.64,385.56,1768,0
2013-04-30,383.96,389.79,383,387.28,3716,0
2013-05-01,384.91,389.6,384.91,385.09,12107,0
2013-05-02,387.48,391.99,385.91,391.96,4942,0
2013-05-03,394.75,406.5,392,400.82,11607,0
2013-05-06,402.15,405,399,400.97,3309,0
2013-05-07,402.52,403.99,398.27,402.97,3133,0
2013-05-08,402,403,399.78,402.78,3653,0
2013-05-09,402.35,403,400,402.02,3747,0
2013-05-10,403,404.51,400.19,404.5,1784,0
2013-05-13,404.77,404.99,400,402.05,2719,0
2013-05-14,401.49,404.84,398.1,402.5,3769,0
2013-05-15,402.04,405.65,402,404.99,2755,0
2013-05-16,402.68,403.5,398.12,402.74,3108,0
2013-05-17,401,406,400.86,405.48,4854,0
2013-05-20,406,407,401.33,404,4524,0
2013-05-21,402.9,404.99,400.5,404.16,4024,0
2013-05-22,405,407,401.51,403.86,6763,0
2013-05-23,402.55,405.99,400.01,403.28,11449,0
2013-05-24,400.14,403.89,398.13,399.76,4600,0
2013-05-28,404.1,410,400,404.88,3199,0
2013-05-29,403.36,403.36,398.31,400.89,1673,0
2013-05-30,401.03,401.03,398.31,399.12,1821,0
2013-05-31,398,404,396.94,402.55,5182,0
2013-06-03,404.8,410,401.81,408.63,13043,0
2013-06-04,408.58,416.15,405.01,411.56,6281,0
2013-06-05,411.7,415.44,407.93,408.6,2981,0
2013-06-06,410.01,412.18,405.05,407.39,7513,0
2013-06-07,408.75,414.89,406.41,410.3,4161,0
2013-06-10,412.16,415.9,407.31,411.26,5647,0
2013-06-11,408.11,412.25,407,409.22,8057,0
2013-06-12,412.25,412.25,409.75,410.67,6295,0
2013-06-13,411.75,412.25,409.7,411.96,6243,0
2013-06-14,412.25,412.25,407.14,408.17,4188,0
2013-06-17,410.98,410.98,403.69,405,3205,0
2013-06-18,406.53,407.34,400.02,404.48,6678,0
2013-06-19,404.26,408.29,403.21,405.01,1697,0
2013-06-20,402.18,406,402.18,403.34,5805,0
2013-06-21,406.99,407,402.19,404.21,6525,0
2013-06-24,403.02,403.5,400.1,400.24,6162,0
2013-06-25,402.03,408.97,400,408.63,7059,0
2013-06-26,410.65,410.93,405.49,408.3,3287,0
2013-06-27,409.47,414,407,409.55,6015,0
2013-06-28,408.52,413.46,402.42,410.4,9839,0
2013-07-01,412.76,414.81,408,412.85,7042,0
2013-07-02,413,415,411,414.99,4569,0
2013-07-03,413.96,414,408.01,412.42,1587,0
2013-07-05,416.44,416.87,409.34,415.38,2183,0
2013-07-08,416,418.5,415,415.82,5821,0
2013-07-09,417.07,419.74,413.23,415.63,9617,0
2013-07-10,415.07,417.4,413.08,414.81,4144,0
2013-07-11,417.64,418.94,414.06,418.35,4184,0
2013-07-12,417.44,420,416.36,418.7,3522,0
2013-07-15,418.58,424.49,415.31,423.71,5385,0
2013-07-16,422.75,424.83,418.02,422.5,4184,0
2013-07-17,423.38,426.87,423.01,425.16,3618,0
2013-07-18,427.61,440,425.16,433.98,25065,0
2013-07-19,432.75,433.7,429.56,430.8,2781,0
2013-07-22,433.16,433.74,425.01,428.72,4871,0
2013-07-23,429.24,430.49,423.11,425.13,3313,0
2013-07-24,427.54,433.38,420,420.75,2967,0
2013-07-25,421.11,422,400,419.33,16609,0
2013-07-26,419.13,421.99,396.32,419.13,4520,0
2013-07-29,419.98,419.98,409.95,416.4,6526,0
2013-07-30,416.85,419.43,411.37,416,2143,0
2013-07-31,415.63,418.19,414.5,416.56,3095,0
2013-08-01,418.57,423.26,416.04,421.98,3131,0
2013-08-02,419.27,432.89,418.15,432.36,5728,0
2013-08-05,430.3,435,426,433.97,4042,0
2013-08-06,432.11,432.33,424.98,428.47,4394,0
2013-08-07,429.17,435,423,431.85,11533,0
2013-08-08,434.31,439.99,430,438.7,3461,0
2013-08-09,440,443,436,441,3981,0
2013-08-12,440,441.5,433,438.67,9660,0
2013-08-13,439.25,440.8,434.02,439.1,14483,0
2013-08-14,439.95,445,438.18,444.77,8322,0
2013-08-15,443.57,446.52,440,442.79,7412,0
2013-08-16,440.71,445,440.71,442.12,7086,0
2013-08-19,444.49,445,442.12,444.5,4888,0
2013-08-20,444.51,449.85,443.96,449.7,7175,0
2013-08-21,449.5,457.95,449.5,456.49,18486,0
2013-08-22,453.49,467.89,453.49,465.99,48182,0
2013-08-23,430,434,425.32,431.71,26400,0
2013-08-26,422.71,431.72,421.73,429.71,14225,0
2013-08-27,427.86,429.4,408.25,408.6,11635,0
2013-08-28,410,416.79,409.18,413,5476,0
2013-08-29,414.53,418.43,410.74,418.36,15316,0
2013-08-30,419.68,422.21,414.95,417.45,15017,0
2013-09-03,429.19,429.97,417.42,420.31,21584,0
2013-09-04,419.18,421.55,412.93,420.29,44676,0
2013-09-05,419.93,421.8,414.11,417.6,15440,0
2013-09-06,419.89,421.99,415,418.13,25784,0
2013-09-09,418,419.52,415.75,418.53,12537,0
2013-09-10,419.6,420.62,415.71,419.04,9452,0
2013-09-11,415,416.26,411.66,414.05,13694,0
2013-09-12,414.59,415.43,410.2,414,5990,0
2013-09-13,414.83,420.61,413.32,417.96,14315,0
2013-09-16,422.21,423.24,415.08,418.14,9138,0
2013-09-17,418,424.67,415.54,424.49,7866,0
2013-09-18,421.77,425.91,420.51,425.01,8049,0
2013-09-19,426,428.75,423.99,427.25,4260,0
2013-09-20,428.85,428.85,421.26,422.51,13080,0
2013-09-23,423.16,424.2,417.51,422.41,8802,0
2013-09-24,420.44,428,418.02,422.44,9982,0
2013-09-25,421.52,424.97,415.09,415.12,10072,0
2013-09-26,417,423.22,415.23,419.19,3658,0
2013-09-27,417.94,417.94,411.12,413.93,6498,0
2013-09-30,412,413.94,409.61,412.67,7055,0
2013-10-01,411.41,415.93,409.56,414.97,9200,0
2013-10-02,412.48,417.03,409.71,415.22,6425,0
2013-10-03,413.48,414.9,410.15,412.05,7877,0
2013-10-04,413.8,414,410.98,413.99,2025,0
2013-10-07,410.14,414.09,410.11,413.12,8148,0
2013-10-08,411.82,413.64,410.19,410.62,9046,0
2013-10-09,410.1,412,409.76,410.93,5959,0
2013-10-10,415,415,410.62,413.03,6253,0
2013-10-11,413.97,414.97,410.41,414.26,6885,0
2013-10-14,414.12,416.07,411.2,415.33,18306,0
2013-10-15,415.89,420.99,411.32,411.33,3875,0
2013-10-16,412.37,415.19,411.14,413.05,2431,0
2013-10-17,413.2,417.8,413.05,414.4,3541,0
2013-10-18,417.06,417.96,413.06,416.39,6081,0
2013-10-21,416.3,418.93,413.34,416.7,5340,0
2013-10-22,416.18,417.67,412.58,415.9,2615,0
2013-10-23,415.7,417.3,414.04,415.64,3556,0
2013-10-24,415.75,420.89,414.58,419.86,5928,0
2013-10-25,419.44,423.87,417.05,421.08,5848,0
2013-10-28,396.01,427.84,396.01,425.57,4099,0
2013-10-29,425.95,433,420.03,431.69,13288,0
2013-10-30,430.77,434.61,430,430.03,8450,0
2013-10-31,430,438.84,430,436.02,8100,0
2013-11-01,434.99,438.67,430.63,437.37,7270,0
2013-11-04,437.88,445.83,435,445.71,9702,0
2013-11-05,445.34,456.2,442,453.21,4310,0
2013-11-06,455.49,459.98,447,454.08,4772,0
2013-11-07,453.14,459.93,451.13,456.95,6681,0
2013-11-08,453.37,459,452.15,456.46,2981,0
2013-11-11,457,460.89,454.07,455.71,4005,0
2013-11-12,453.9,460.24,453.03,455.04,3505,0
2013-11-13,452.45,456.85,445.66,456.74,2933,0
2013-11-14,454.14,459,452,456.51,2413,0
2013-11-15,455.45,462.88,453.22,461.72,4551,0
2013-11-18,461.57,466.99,459.47,460.25,4397,0
2013-11-19,463.01,469.96,456.88,460.61,3204,0
2013-11-20,461,467.95,460.62,462.89,2169,0
2013-11-21,462.71,474.99,460.9,474.58,4734,0
2013-11-22,475,482.07,473.58,478.01,5317,0
2013-11-25,482.59,483.99,477,480.34,11732,0
2013-11-26,481.78,481.78,476.56,480.79,9806,0
2013-11-27,480.79,484,477.66,483.9,4828,0
2013-11-29,484,485.06,483.88,485.06,1832,0
2013-12-02,485.4,487,474.87,474.87,3670,0
2013-12-03,477.16,484.32,475.05,481.59,19027,0
2013-12-04,480.01,486,476.5,480.44,3782,0
2013-12-05,478.93,483.46,474.11,480.59,4010,0
2013-12-06,481.83,492.64,481.83,490.17,3274,0
2013-12-09,492.31,496.94,488.88,495.72,8771,0
2013-12-10,492.83,499,484.89,485.34,9000,0
2013-12-11,485.34,485.34,477,479.24,7775,0
2013-12-12,480.9,485.33,474.34,477.09,5762,0
2013-12-13,476.55,480.08,470.06,475.31,2137,0
2013-12-16,477.97,484.55,475.8,483.55,7342,0
2013-12-17,482.93,485.65,476.04,480.36,4949,0
2013-12-18,480,484.99,478,482.68,4375,0
2013-12-19,486.18,490.38,481.37,488.25,6594,0
2013-12-20,499.2,499.39,492.42,498.5,15635,0
2013-12-23,501.35,512.89,500,511.06,11132,0
2013-12-24,512.98,523,511.03,519.21,3087,0
2013-12-26,518.69,519.82,515,519.27,4008,0
2013-12-27,521.35,521.74,515,518,10900,0
2013-12-30,518.44,518.92,502.49,509.95,6953,0
2013-12-31,511.89,512.54,504.51,506.64,4362,0
2014-01-02,504.5,507.69,498.7,500.68,6944,0
2014-01-03,500.14,506.74,494.17,502.17,6006,0
2014-01-06,501.55,503.35,482,485.82,12598,0
2014-01-07,481.53,491.17,481.53,484.87,10088,0
2014-01-08,483.28,485,477.73,478.7,10414,0
2014-01-09,479.2,481.93,470.06,476.09,18720,0
2014-01-10,470.5,481.99,470.5,479.56,5490,0
2014-01-13,478,485,478,483.21,11940,0
2014-01-14,482.52,495.71,481.96,491.97,6375,0
2014-01-15,492.15,494.99,487.11,487.8,2118,0
2014-01-16,488.21,498.65,488.11,490.02,2419,0
2014-01-17,489.85,491.98,485,486.38,3013,0
2014-01-21,488.48,489.91,482.4,485.33,3510,0
2014-01-22,484.13,487.72,484.05,484.51,1502,0
2014-01-23,482.43,485.72,468.57,474.08,6048,0
2014-01-24,474.02,475.57,459.06,466.06,6575,0
2014-01-27,466,466,457,457.35,5046,0
2014-01-28,459.69,460.15,441.07,445,9693,0
2014-01-29,444,445,435.2,441.72,7741,0
2014-01-30,442.95,447,436.31,444.74,3778,0
2014-01-31,441.05,444.85,436.95,436.96,5885,0
2014-02-03,436.78,442,423.6,425.68,11641,0
2014-02-04,425.17,429.37,420.47,420.49,5413,0
2014-02-05,420.86,423,411,413.62,6222,0
2014-02-06,412.71,422.82,411.05,419.15,5908,0
2014-02-07,421.4,423.64,414.6,421.31,4783,0
2014-02-10,421,422.64,415,418.04,4021,0
2014-02-11,420.11,432,420.11,429.03,2952,0
2014-02-12,431.2,438.46,425.86,430.76,2837,0
2014-02-13,427.01,434.97,425,430.28,3753,0
2014-02-14,431.09,437.88,427.12,430.83,2195,0
2014-02-18,428.83,433.62,425.01,427.29,3931,0
2014-02-19,424.26,426.97,417.91,423.01,3728,0
2014-02-20,422.5,429.5,422.5,429.49,2946,0
2014-02-21,430.17,439.29,430,436.11,4554,0
2014-02-24,436.66,442.98,429.12,439.77,3546,0
2014-02-25,441.99,444.01,438.38,440.14,3013,0
2014-02-26,442.63,449.5,438.39,446.25,6590,0
2014-02-27,447.55,451.39,442.06,446.04,2900,0
2014-02-28,448,449.98,444.51,448.99,6510,0
2014-03-03,444,450.44,440,445.6,4716,0
2014-03-04,446.26,466.73,446.01,455.99,11135,0
2014-03-05,457.71,464.58,452.14,457.05,4799,0
2014-03-06,458.96,470,457,465.39,5559,0
2014-03-07,466,471.68,465,470.32,2609,0
2014-03-10,472.19,489.04,470.15,486.81,8034,0
2014-03-11,489.27,496.99,484.21,489.21,5606,0
2014-03-12,485.08,499,485.08,497.41,6489,0
2014-03-13,500.63,507.98,490.66,495,3824,0
2014-03-14,492.85,503.41,492.85,497.45,6779,0
2014-03-17,501.86,510.05,498.94,504.76,4957,0
2014-03-18,507.84,512.01,500.99,508.38,5681,0
2014-03-19,509.56,509.56,496.66,500.43,5344,0
2014-03-20,501.39,508.79,498,499.97,3028,0
2014-03-21,500,510,494.92,494.92,14040,0
2014-03-24,498.35,498.35,492.76,493.28,10061,0
2014-03-25,497.23,511.49,494.01,504.88,5658,0
2014-03-26,507.24,507.24,490.65,490.66,7000,0
2014-03-27,492.6,494.95,478.02,480.03,9386,0
2014-03-28,483.08,488.63,479.83,483.47,4779,0
2014-03-31,488.21,491.81,483.75,487.49,4823,0
2014-04-01,487.5,491.36,483.3,488.1,5899,0
2014-04-02,489,489,474.18,482.38,9478,0
2014-04-03,484.36,484.53,473.67,479.57,4823,0
2014-04-04,482.22,486,468.55,468.56,6765,0
2014-04-07,468.55,468.56,446.7,455,10953,0
2014-04-08,453.91,464.89,452.11,459.87,3590,0
2014-04-09,463.39,467,455.41,460.94,5428,0
2014-04-10,463.11,464.84,450,451.13,7872,0
2014-04-11,450.03,457.4,440.08,444.07,5619,0
2014-04-14,446,452,439.5,442.04,6388,0
2014-04-15,444.97,449,432,440,4460,0
2014-04-16,443.76,447.52,436.12,439.71,4301,0
2014-04-17,440.92,445.99,438,442.84,2392,0
2014-04-21,445.16,456.59,441.02,451.26,2866,0
2014-04-22,453.61,470.96,446.85,461.55,6500,0
2014-04-23,462.38,469.29,455.01,459.21,7187,0
2014-04-24,463.7,468.19,457.68,463.99,5945,0
2014-04-25,464.5,468.25,450,450.84,7427,0
2014-04-28,453.53,457.99,431.69,437.99,7088,0
2014-04-29,440.16,446.77,425.18,427.27,8191,0
2014-04-30,425.05,435,421.06,429.02,6919,0
2014-05-01,430.57,431.94,424.97,431.3,6076,0
2014-05-02,432.62,446.38,432.62,442.09,5910,0
2014-05-05,440.15,441.33,427.49,430.09,4758,0
2014-05-06,430.83,430.83,418.8,423.11,6467,0
2014-05-07,426.46,426.46,417.05,422.8,5006,0
2014-05-08,422,425.8,411.24,415.49,7078,0
2014-05-09,414.38,420.26,410,419.69,5922,0
2014-05-12,420.95,439.99,420.95,437.53,5333,0
2014-05-13,438.92,448.72,432.34,434.66,9185,0
2014-05-14,435.52,435.52,417.6,420.23,6608,0
2014-05-15,417.72,420.61,410.01,414.04,8521,0
2014-05-16,413.72,418.53,410.32,414.99,4992,0
2014-05-19,415.86,415.86,408,410,7728,0
2014-05-20,410.21,410.21,402.02,407.14,9769,0
2014-05-21,409.82,412.25,404.81,410.97,4890,0
2014-05-22,411.65,417,407.06,412.26,4696,0
2014-05-23,412.57,416.68,411.5,412.42,3033,0
2014-05-27,416.79,432.71,416.01,430.02,5738,0
2014-05-28,427.29,430.06,426.2,426.64,5006,0
2014-05-29,427.37,430,420.91,422,2150,0
2014-05-30,424,426.16,417.7,421.78,3526,0
2014-06-02,422.43,425.9,420.5,420.51,4167,0
2014-06-03,416.79,427.98,416.79,421.05,5695,0
2014-06-04,421.7,422.15,415.4,418.5,2779,0
2014-06-05,430,440.09,427.7,435.03,7149,0
2014-06-06,437.89,443.89,435.15,438.61,3011,0
2014-06-09,438.1,448.09,438.1,444.66,1887,0
2014-06-10,441.33,447.38,435.22,445.1,3100,0
2014-06-11,441.31,446.29,438.2,441.58,4335,0
2014-06-12,445.27,445.27,435.02,437.69,2698,0
2014-06-13,437.52,438.45,431.48,432.78,2079,0
2014-06-16,432.96,432.96,421.1,426.01,4239,0
2014-06-17,423.84,429.7,422.3,425.42,2639,0
2014-06-18,424.62,426.61,421.6,423.54,1687,0
2014-06-19,425,425,420.07,421.99,5920,0
2014-06-20,423.66,423.85,417.42,418.7,8608,0
2014-06-23,419.92,423.88,414.27,419.75,5590,0
2014-06-24,420,424.2,416.62,416.64,6254,0
2014-06-25,417.8,426.87,417.4,423.22,6253,0
2014-06-26,423.72,424.94,420.87,424.75,5345,0
2014-06-27,423.25,427.96,420,424.99,8466,0
2014-06-30,424.99,425.64,419,422.97,4833,0
2014-07-01,425.66,429.7,423.5,427.58,6702,0
2014-07-02,426.8,429,420.4,422.1,3800,0
2014-07-03,424.4,428.48,421.72,426,2776,0
2014-07-07,425.41,427.8,416.32,416.5,8680,0
2014-07-08,415,421.23,414,418.75,6594,0
2014-07-09,419.46,421.97,415.81,419.66,2399,0
2014-07-10,410.1,415.95,410.1,414.5,3546,0
2014-07-11,414.23,414.23,408.01,410,3907,0
2014-07-14,410,412.15,405.12,411.78,6205,0
2014-07-15,410.15,414,405.5,412.57,8431,0
2014-07-16,416.92,425,415,423.4,8749,0
2014-07-17,422.88,426.24,419.31,419.31,6693,0
2014-07-18,419.24,425.53,419,423.15,4228,0
2014-07-21,423.17,423.33,417,418.6,2740,0
2014-07-22,424.21,435,422.3,430,14491,0
2014-07-23,432.22,435,430.21,432.45,5036,0
2014-07-24,433.35,435.79,428.1,429.7,2792,0
2014-07-25,428.1,434.42,428.1,430.41,4680,0
2014-07-28,427.15,431.81,426.02,428.61,9051,0
2014-07-29,430.67,431.9,427.37,428.53,12424,0
2014-07-30,432,434.99,429.7,431.1,10251,0
2014-07-31,429.69,435.37,425.01,425.01,10847,0
2014-08-01,428,428.31,421.75,422.18,4884,0
2014-08-04,423.14,428.5,423.01,427.99,3219,0
2014-08-05,427.68,427.94,422.42,423.26,3078,0
2014-08-06,423.01,429.36,422,425.97,1729,0
2014-08-07,426.43,430.49,425.11,427,3726,0
2014-08-08,427,432.87,426,432.32,5940,0
2014-08-11,433.99,433.99,428.01,430.01,11834,0
2014-08-12,428.74,433,428.1,430.49,10162,0
2014-08-13,430.5,440,430.5,438.75,8434,0
2014-08-14,436.89,450,436.89,448,24839,0
2014-08-15,408,408,395,395.7,26402,0
2014-08-18,397.24,398.2,383.01,385.75,15500,0
2014-08-19,390.5,390.5,380.4,386.49,14528,0
2014-08-20,386.5,386.5,377.9,378.5,12490,0
2014-08-21,380.03,380.03,371.01,374.55,15537,0
2014-08-22,380,380,363.17,365,20413,0
2014-08-25,365.27,366,360.01,362.9,15971,0
2014-08-26,361.28,370.25,361.04,367.05,18472,0
2014-08-27,371.45,371.45,361.9,363.08,13770,0
2014-08-28,361.13,364.92,360.11,363,10971,0
2014-08-29,365.78,365.99,356.7,359.35,12427,0
2014-09-02,356.42,358.69,347.32,348.79,32850,0
2014-09-03,349.22,349.22,340.87,342.79,39260,0
2014-09-04,344.49,348.89,341.37,344.16,27842,0
2014-09-05,344.56,345.89,340.1,341.92,28116,0
2014-09-08,340.26,348.89,340.06,347.64,14793,0
2014-09-09,349.25,349.65,344.2,346.01,12208,0
2014-09-10,346.91,351.5,344.53,351.04,19631,0
2014-09-11,350.11,361.99,345.35,359.25,24312,0
2014-09-12,359,361.86,355.09,355.64,15285,0
2014-09-15,356.55,356.97,344,345.74,20862,0
2014-09-16,346.08,350,345,345.53,8789,0
2014-09-17,346.48,347.93,345.32,346.26,7642,0
2014-09-18,348.55,349,344,344,6407,0
2014-09-19,343.33,346,342.5,342.54,19661,0
2014-09-22,342.5,343.92,336.57,338.88,17462,0
2014-09-23,336.56,346.65,336.02,340.98,21426,0
2014-09-24,341.11,349.96,340.92,349,8760,0
2014-09-25,348.9,350,343.02,343.26,9406,0
2014-09-26,343.24,350,343.24,345,4967,0
2014-09-29,342.53,345,340,340.78,10862,0
2014-09-30,339.78,343.03,336.11,339.76,14493,0
2014-10-01,340.26,343.99,327.7,332.75,21554,0
2014-10-02,333.72,339.35,329,336.1,10797,0
2014-10-03,339.3,339.98,335,337.02,12038,0
2014-10-06,338.5,339.98,334.21,334.26,8275,0
2014-10-07,331.05,338.41,327.7,328.96,14261,0
2014-10-08,329,334.89,327.67,332.55,8165,0
2014-10-09,331.04,331.56,323.7,324.35,9796,0
2014-10-10,321.87,329.98,321.87,323.18,7245,0
2014-10-13,325.57,327.95,320.67,320.95,6944,0
2014-10-14,321.11,332,320.5,330.74,7071,0
2014-10-15,325.83,327.7,320.02,322.08,11927,0
2014-10-16,318.9,334.39,318.9,331.11,5132,0
2014-10-17,335.71,336.8,325.87,327.96,8733,0
2014-10-20,328.5,333.8,321.15,330.25,12255,0
2014-10-21,330.18,330.25,326.04,330,4068,0
2014-10-22,330.78,330.78,321.85,325.03,5736,0
2014-10-23,329.28,336.62,325.2,327.89,6507,0
2014-10-24,325.02,329.99,325.02,329.81,6598,0
2014-10-27,326.69,330.02,325.51,326.38,6572,0
2014-10-28,326.7,339,326.03,337.99,8064,0
2014-10-29,339.43,342,334.45,338.64,3996,0
2014-10-30,338.6,347.58,312,347.46,7075,0
2014-10-31,350.25,354.38,347,349.16,9458,0
2014-11-03,350.6,351,342.08,343.6,5202,0
2014-11-04,342.31,348.35,338.36,342.45,4402,0
2014-11-05,345,350.4,345,348.19,3340,0
2014-11-06,346.21,354,346.12,350.21,4602,0
2014-11-07,352,352.98,347.23,348.38,5339,0
2014-11-10,348.84,358.89,348.32,358.89,5107,0
2014-11-11,359.99,360.59,355.01,359.2,5417,0
2014-11-12,356.48,363.64,356.48,362.78,3883,0
2014-11-13,364.98,367.9,360.03,362.42,4307,0
2014-11-14,363.69,369.8,362,362.26,8609,0
2014-11-17,361.51,366.72,357,358,7938,0
2014-11-18,359.32,362.78,356.06,357.81,7322,0
2014-11-19,355.94,358.5,348,349.98,5843,0
2014-11-20,350.12,356.23,345.01,346,6033,0
2014-11-21,347.47,353.53,347.02,347.36,4124,0
2014-11-24,350,362.58,350,362.58,16756,0
2014-11-25,362.2,364.68,359.45,363.33,7772,0
2014-11-26,365.42,373.79,360.4,373.79,11514,0
2014-11-28,367.7,375,367.7,371.45,5919,0
2014-12-01,371.71,378.46,368.89,373.68,9480,0
2014-12-02,374.25,378.49,370.98,376.95,5271,0
2014-12-03,376,376.5,368.1,369.51,4745,0
2014-12-04,369.56,373.75,367.5,372.38,5117,0
2014-12-05,371.98,377.98,367.14,374.69,3998,0
2014-12-08,374.23,378,371,373.01,4396,0
2014-12-09,372.11,379,371.29,377.02,6281,0
2014-12-10,375.52,380,371,373.61,6766,0
2014-12-11,380,380,373.5,375.26,3471,0
2014-12-12,372.8,374.32,367.63,371.11,4002,0
2014-12-15,371.38,373.73,356.45,359.26,11367,0
2014-12-16,346.2,366.73,344.5,354.94,10509,0
2014-12-17,353.06,360.4,351.22,360.4,5964,0
2014-12-18,363.3,374.19,359.8,370.16,14490,0
2014-12-19,367.25,372.35,361.04,366.26,17753,0
2014-12-22,365.5,367,360.01,366.52,13173,0
2014-12-23,367,377,362.21,375.13,8415,0
2014-12-24,377,380,371.78,373.44,6571,0
2014-12-26,375,389.97,374.62,389.97,8087,0
2014-12-29,388.93,392,383,387.4,8039,0
2014-12-30,387.81,392,385.36,391.51,6602,0
2014-12-31,391.47,403,391.47,399.51,13482,0
2015-01-02,400.5,406.99,400,403.01,14952,0
2015-01-05,400.81,412,400.81,405.84,14587,0
2015-01-06,407.85,412.66,394.85,394.87,37841,0
2015-01-07,397.51,408.8,397.51,408.63,27292,0
2015-01-08,411.41,416.27,402.44,408.36,17766,0
2015-01-09,409.19,410.99,397.1,400,31133,0
2015-01-12,398.81,409.48,398.81,409.45,14168,0
2015-01-13,411,423.4,410.04,415.91,20888,0
2015-01-14,415,416.53,409.67,413.69,10854,0
2015-01-15,413.89,418.64,409.91,413.21,12651,0
2015-01-16,413.51,417.98,413.24,416.64,5381,0
2015-01-20,417.41,424.65,415.8,419.55,4819,0
2015-01-21,418.86,422.44,415.05,420.03,9934,0
2015-01-22,424.5,427.59,420,427.59,11527,0
2015-01-23,427,438.81,422.05,433,9481,0
2015-01-26,433.44,434.56,429.58,433.36,5776,0
2015-01-27,428.67,434.99,426.45,429.42,6344,0
2015-01-28,433.24,433.46,420.7,425.15,4293,0
2015-01-29,425.15,429.89,417.15,428.45,6671,0
2015-01-30,423.67,433.9,413.97,413.97,13984,0
2015-02-02,413.61,414.91,405.76,412.49,8708,0
2015-02-03,412.99,419.83,412.99,416.32,6855,0
2015-02-04,415.98,424.38,412.04,413.15,9644,0
2015-02-05,413.51,421,413.51,419.89,3379,0
2015-02-06,418.61,423.99,415,418.22,4895,0
2015-02-09,414.53,418.14,413.45,413.45,14196,0
2015-02-10,414.97,418.98,414.97,417.59,4286,0
2015-02-11,419.8,419.9,415,416.44,5259,0
2015-02-12,419.72,421.41,415.05,417.96,6852,0
2015-02-13,416.73,419.8,415,416.41,2248,0
2015-02-17,416.31,419.6,415.02,415.81,3468,0
2015-02-18,416.71,424.96,416.41,424.12,7610,0
2015-02-19,423.8,432.63,418.9,430.64,7928,0
2015-02-20,428.98,433,420.95,433,4499,0
2015-02-23,430.31,433,417.1,422.01,8956,0
2015-02-24,422.14,433.9,422.14,433.9,12303,0
2015-02-25,432.34,437.49,430.02,433.5,4906,0
2015-02-26,434.58,440,434.08,440,2245,0
2015-02-27,437.76,439.59,435.11,435.21,2909,0
2015-03-02,436.34,440,435,436.73,3100,0
2015-03-03,434.34,440,430.01,437.76,4800,0
2015-03-04,437.3,440,418.83,430,9000,0
2015-03-05,432.65,434.99,425.01,433.41,4700,0
2015-03-06,430.15,434.5,426.04,427,5700,0
2015-03-09,425.62,432,425.62,431.41,3300,0
2015-03-10,426.62,430.5,417.03,418.25,8900,0
2015-03-11,417.06,424.49,415.42,417.15,6100,0
2015-03-12,420.59,424.5,416.6,424.5,5900,0
2015-03-13,422.77,422.77,418.43,422.49,3900,0
2015-03-16,422.68,423.86,418.2,418.2,7900,0
2015-03-17,421.02,423.19,418.44,422.94,4500,0
2015-03-18,420.98,424.98,415,423.95,6600,0
2015-03-19,421.94,423,418.11,422.82,3000,0
2015-03-20,425.28,426.02,422,424,25200,0
2015-03-23,420.9,428.59,416,424.93,11700,0
2015-03-24,424,431,424,430.97,3600,0
2015-03-25,429.21,429.99,418,419,14100,0
2015-03-26,416.7,421.9,416.7,421.88,5500,0
2015-03-27,421.25,423.9,418.25,421.78,2500,0
2015-03-30,421.36,422.05,417.19,418.93,2800,0
2015-03-31,417.57,418.39,412,414.1,7031,0
2015-04-01,412.41,418.95,412,417.16,4700,0
2015-04-02,416.4,424.13,415.98,423.37,3200,0
2015-04-06,422.1,427.99,422.01,424.87,4300,0
2015-04-07,425,432,420.56,425.79,6892,0
2015-04-08,427.3,431.9,422.62,423.89,10500,0
2015-04-09,425.1,432,419.3,424.9,6125,0
2015-04-10,424.02,424.02,410.05,411.19,15100,0
2015-04-13,411,418.52,410,418.52,5200,0
2015-04-14,417.39,417.89,410.67,414,8400,0
2015-04-15,415.83,416,411.26,411.9,7831,0
2015-04-16,411,417.88,411,413.77,9059,0
2015-04-17,413,414.99,411,411,4800,0
2015-04-20,412.58,416.89,402,407.18,10377,0
2015-04-21,406.84,411.61,402.46,402.46,2135,0
2015-04-22,404.39,404.39,392.25,396.99,7417,0
2015-04-23,393.91,399.87,393.05,395.48,6000,0
2015-04-24,397.88,403,393.05,396.61,4389,0
2015-04-27,396.9,397.99,390.05,393.78,3400,0
2015-04-28,392.05,396.27,390,395.09,2300,0
2015-04-29,394.83,395.19,374.42,382,8100,0
2015-04-30,382,388,365.51,365.51,6500,0
2015-05-01,367.89,370,361.5,365.3,7500,0
2015-05-04,366.5,374.54,364.3,366,6100,0
2015-05-05,366.34,366.34,360,360,7800,0
2015-05-06,362.49,364.33,358,364.33,13607,0
2015-05-07,364.08,366.46,357.8,363.23,9444,0
2015-05-08,362.88,365,358.09,363.14,6700,0
2015-05-11,363.8,368.28,362.3,363.55,5200,0
2015-05-12,361.3,364.42,352.13,352.68,8587,0
2015-05-13,353.97,354.54,344.99,344.99,9400,0
2015-05-14,347.49,354.65,343.36,352.01,11000,0
2015-05-15,353.86,362,351,353.07,5057,0
2015-05-18,354.42,359.32,354.42,356.85,5873,0
2015-05-19,357.36,360.94,355.97,358.02,6135,0
2015-05-20,356.96,363.37,351.28,360.02,10000,0
2015-05-21,359.2,360.02,356.5,356.99,4100,0
2015-05-22,356.83,361.1,352.5,353.5,3200,0
2015-05-26,352,355.52,350.75,352.34,3320,0
2015-05-27,356.7,359.47,351,357.06,1900,0
2015-05-28,356,359.17,355.11,356.6,4481,0
2015-05-29,356.3,359.18,352.1,353.29,6600,0
2015-06-01,353.95,356.32,350.75,350.75,5658,0
2015-06-02,352.58,362.99,352.58,362.06,9049,0
2015-06-03,361.72,370.79,360.35,369.69,8900,0
2015-06-04,405.63,414.59,401.29,405.52,29800,0
2015-06-05,408,414.36,408,413.8,12400,0
2015-06-08,411.86,417.54,408.76,408.77,16800,0
2015-06-09,408.77,411.37,404.1,406,13338,0
2015-06-10,407.5,412,406.01,409.5,8200,0
2015-06-11,407.05,411.13,407.05,409.65,5089,0
2015-06-12,406,412.98,405,408,25400,0
2015-06-15,405.06,407.91,403.7,406.99,13600,0
2015-06-16,406,409.88,405,408.75,11400,0
2015-06-17,407.99,409.99,407.35,408.8,7300,0
2015-06-18,410.04,411.97,407.56,411.14,9200,0
2015-06-19,411.91,411.91,409.14,410.26,11000,0
2015-06-22,410.68,412.98,410.68,412.96,4000,0
2015-06-23,413.29,413.4,409.2,411.26,13661,0
2015-06-24,409.99,412.49,409.56,410.11,11300,0
2015-06-25,412,412.48,410.35,412.45,17400,0
2015-06-26,412.05,414.73,411.86,412.76,16300,0
2015-06-29,410.13,414.27,409.36,413,11800,0
2015-06-30,412.25,414.98,411.52,413.75,9026,0
2015-07-01,414.29,415.93,408.23,413.65,31100,0
2015-07-02,415.38,421.68,409.32,415.5,39200,0
2015-07-06,412.61,424.98,412.61,423.13,16600,0
2015-07-07,425.44,459.43,422,448,37600,0
2015-07-08,445.32,447.94,431,435.94,12400,0
2015-07-09,437.56,448,426.05,429.1,19600,0
2015-07-10,431.12,437.51,416.31,427.78,30800,0
2015-07-13,426.78,444.95,421.7,443.01,8000,0
2015-07-14,440.34,447.99,436.35,444.29,12342,0
2015-07-15,445.72,447.99,432.83,437.79,5341,0
2015-07-16,439.2,445,430.51,431.51,5700,0
2015-07-17,429.3,436.65,425.9,431.58,12700,0
2015-07-20,431,431.5,418.08,419.54,14100,0
2015-07-21,422.94,425.02,418.11,425.02,4400,0
2015-07-22,422.19,432.46,422.19,427.44,2800,0
2015-07-23,431.88,436,416.75,416.95,3900,0
2015-07-24,416.5,419,411.22,413.82,4600,0
2015-07-27,411.05,418.17,410,410.76,3400,0
2015-07-28,410.76,420.8,408.12,413.05,7600,0
2015-07-29,415.21,429.95,408.32,425.97,11400,0
2015-07-30,422.89,432.65,422.89,429.52,10300,0
2015-07-31,429.02,439.99,425.31,434.81,12800,0
2015-08-03,432.34,441.69,419.37,437.01,19099,0
2015-08-04,436,448,426.24,429.82,18300,0
2015-08-05,434.01,447.04,431.5,444.24,23300,0
2015-08-06,444.35,446.9,423.01,426.18,23886,0
2015-08-07,424.62,430.72,412.2,423.35,31600,0
2015-08-10,427.93,428.61,419,421.95,68000,0
2015-08-11,422.86,429.46,418.1,420.84,54550,0
2015-08-12,420.02,427,415,423.07,28300,0
2015-08-13,422.79,427.45,418.83,423.01,14300,0
2015-08-14,420.23,427.69,420.23,424.92,6000,0
2015-08-17,421.9,430,420,428.01,4100,0
2015-08-18,427.59,429.7,415.58,417.97,20400,0
2015-08-19,415,428,401.85,412.1,7100,0
2015-08-20,407.69,414.22,400,400.99,8500,0
2015-08-21,384.25,400.01,384.25,393,9400,0
2015-08-24,380,390.99,375.09,378.79,12075,0
2015-08-25,383.53,390.99,375,375.4,8200,0
2015-08-26,384.2,389.68,370.1,381.84,8500,0
2015-08-27,383.31,389.14,380,384.33,5500,0
2015-08-28,383.42,389.98,376.5,379.96,3400,0
2015-08-31,378.74,389.98,367.82,373.26,7600,0
2015-09-01,368.04,379.06,366.02,369.78,9700,0
2015-09-02,372.66,375.33,366.56,375.33,10100,0
2015-09-03,375.13,376.7,363.88,369.99,8400,0
2015-09-04,366.26,376,366.26,373.39,7200,0
2015-09-08,376.89,379.99,372,378.2,11000,0
2015-09-09,379.03,379.03,371.8,371.8,7000,0
2015-09-10,371.95,376.8,365,368.31,7206,0
2015-09-11,367.79,379,367.79,378.49,6000,0
2015-09-14,378.66,379.99,367.57,375.07,4700,0
2015-09-15,374.24,379.98,370.19,376,7600,0
2015-09-16,375.14,378.24,365.1,372.97,10600,0
2015-09-17,372.29,377.07,368.11,371,7163,0
2015-09-18,367.98,382.45,367.01,382.45,42100,0
2015-09-21,381.83,390,371.7,372.73,7700,0
2015-09-22,371.97,378.91,370.01,372.66,4600,0
2015-09-23,374.37,378.87,368.15,373.93,3951,0
2015-09-24,372.6,372.6,361.42,364.94,7066,0
2015-09-25,365.67,374.98,364.1,367.63,4700,0
2015-09-28,367.78,373.28,362.22,366.24,5960,0
2015-09-29,366.02,375.49,363.79,366.8,6200,0
2015-09-30,369,372,362,365.74,6000,0
2015-10-01,364.92,367.8,357.41,362.03,5900,0
2015-10-02,361.43,368.57,355.13,366.21,6800,0
2015-10-05,365.74,372.88,365,372.65,4143,0
2015-10-06,369.97,375.35,364,365.15,3800,0
2015-10-07,364.78,370.4,363.02,369.75,3500,0
2015-10-08,367.5,375,362.16,373.58,7000,0
2015-10-09,375,375,366.22,366.93,3800,0
2015-10-12,368.75,375,365.54,373.11,2441,0
2015-10-13,368.12,374.35,368.12,371.63,5400,0
2015-10-14,370.05,372.44,357.02,361.04,4900,0
2015-10-15,364.26,365,358.75,364.98,3700,0
2015-10-16,366.99,368.59,362.51,365.25,1500,0
2015-10-19,365.25,376,365,373.16,5810,0
2015-10-20,370.94,379.95,366.52,371,3217,0
2015-10-21,373.15,376,361,361.01,3000,0
2015-10-22,365,369.96,360.5,368.21,2500,0
2015-10-23,369.46,376.48,366,372,2100,0
2015-10-26,370.9,376.9,367,370.51,2200,0
2015-10-27,370,370,367,369.92,2400,0
2015-10-28,368.66,385.52,368.5,384.94,3700,0
2015-10-29,382,385.4,375.5,376.05,2300,0
2015-10-30,375,384.48,375,384.13,4000,0
2015-11-02,384.41,388,379.53,385.96,2023,0
2015-11-03,420,420,376,383,2700,0
2015-11-04,383,388,381.21,385.03,4734,0
2015-11-05,384.95,384.95,373.52,379.07,1800,0
2015-11-06,375.51,379.5,375,379.34,2000,0
2015-11-09,378.67,384.34,367.6,374.33,3251,0
2015-11-10,375.99,375.99,369.05,371.04,1900,0
2015-11-11,373.04,377.62,372.03,373.93,700,0
2015-11-12,375.62,377.41,370.65,371.9,2200,0
2015-11-13,371.56,371.56,362,363.18,1500,0
2015-11-16,360.8,365.17,357.97,361.21,2100,0
2015-11-17,360.4,363.11,360,360.65,1900,0
2015-11-18,360.74,365.5,360.42,364.19,2200,0
2015-11-19,362.19,365.99,360,363.01,2100,0
2015-11-20,364.81,365,360.01,364.26,3600,0
2015-11-23,363.99,378.24,361,375.7,4600,0
2015-11-24,373.77,375.15,363.06,374.98,3300,0
2015-11-25,374.83,375,366.01,369.92,1100,0
2015-11-27,369.55,373.65,367.05,371.72,1400,0
2015-11-30,371.22,372,366.01,369.03,2200,0
2015-12-01,367.41,373,365.57,368,2176,0
2015-12-02,365.54,372,365,368.84,2028,0
2015-12-03,367.8,371,362.5,364.54,2610,0
2015-12-04,364.01,371,364,369.86,3700,0
2015-12-07,371.9,372.5,361.51,365.03,2500,0
2015-12-08,362.03,368.5,361.05,364.11,1765,0
2015-12-09,363.3,364.21,360,360.21,2000,0
2015-12-10,360.71,364.83,352.01,354.58,4400,0
2015-12-11,350.94,359.87,342.32,346.34,4300,0
2015-12-14,346.5,346.5,331,332.24,4823,0
2015-12-15,332.4,339.99,325.05,329.78,2900,0
2015-12-16,330.28,340.19,326.69,337.99,3400,0
2015-12-17,337.99,345.63,335,335.92,3100,0
2015-12-18,334.88,338.44,333,335.33,8800,0
2015-12-21,336.75,346.86,336.75,344.86,2600,0
2015-12-22,345,345,340,343.95,2467,0
2015-12-23,344.2,344.2,335.06,343.59,11000,0
2015-12-24,340.78,344.2,333.72,338.35,970,0
2015-12-28,336,342.5,333.11,335.21,1100,0
2015-12-29,338,342.34,334,338.77,5348,0
2015-12-30,338.83,342.5,335.354,335.91,2129,0
2015-12-31,338.29,342.45,325.82,325.82,3806,0
2016-01-04,326,335.78,323,335.53,5437,0
2016-01-05,334.84,336.5,326.49,331.35,4356,0
2016-01-06,327.22,340.039,326.77,326.92,3316,0
2016-01-07,326.57,332,325.02,325.27,4688,0
2016-01-08,326.64,329.99,321,323.7,6971,0
2016-01-11,324.92,335.6,321,333.66,6792,0
2016-01-12,337.23,341.36,327.62,334.12,7217,0
2016-01-13,339.01,349.95,326.614,332.83,6212,0
2016-01-14,335.98,346.98,335.98,340.96,5656,0
2016-01-15,334.57,344.5,325.01,336.06,5903,0
2016-01-19,338,343.6,338,342.32,4100,0
2016-01-20,342,354.4,336,349.5,8480,0
2016-01-21,348.25,351.5,342.34,347.12,4391,0
2016-01-22,347.97,352.65,342.2,352.65,5809,0
2016-01-25,349.93,356.04,343.5,352.04,3824,0
2016-01-26,348.19,365.4,348.19,364.81,5786,0
2016-01-27,364.8,374.915,361.06,368.35,4778,0
2016-01-28,370.42,377.99,367.52,374.34,8462,0
2016-01-29,375,378.18,371.501,378.18,19649,0
2016-02-01,373.96,394.11,365,385.64,8544,0
2016-02-02,385.48,395,378.2,383.51,3982,0
2016-02-03,384.83,393.95,375.162,377.38,3754,0
2016-02-04,379.56,380.38,369.67,372.01,3252,0
2016-02-05,372.72,372.72,351.15,351.76,5836,0
2016-02-08,352.33,363,344.15,361.02,5032,0
2016-02-09,356.27,369.28,349.01,356.38,3829,0
2016-02-10,358.24,367.06,351.03,357.93,1863,0
2016-02-11,353,363.58,351,361.43,2149,0
2016-02-12,360.9,367.7,345.01,357.54,4412,0
2016-02-16,357.2,362.58,349.985,358.67,4086,0
2016-02-17,358.6,379.98,358.6,366.25,3341,0
2016-02-18,366.36,368,355.36,365,2962,0
2016-02-19,361.93,368,353.3,364.27,2749,0
2016-02-22,365.08,373.67,354.253,364.93,6763,0
2016-02-23,360.64,377.98,355.45,368.65,8825,0
2016-02-24,364,372.56,353.33,370.32,2426,0
2016-02-25,360.92,373,360.92,371.31,2897,0
2016-02-26,370.04,372,361.002,367.43,4664,0
2016-02-29,364.95,373,361.28,368.72,5545,0
2016-03-01,367.58,375,361.046,374.77,3532,0
2016-03-02,374,385.22,369.95,381.85,4324,0
2016-03-03,382,390,370.57,384.49,2972,0
2016-03-04,382.91,399.95,381.3,389.2,5785,0
2016-03-07,387.98,397.17,376.84,389.3,4223,0
2016-03-08,385.3,399.37,383.05,385.83,2967,0
2016-03-09,386.52,394.98,378.35,381.08,1575,0
2016-03-10,382.7,382.7,368.99,370.63,2791,0
2016-03-11,374.68,385.41,370.16,371.58,4308,0
2016-03-14,373.81,386.086,373.81,374.2,3378,0
2016-03-15,379.2,379.2,354.42,358.63,2866,0
2016-03-16,357.81,366.44,347.12,365.01,2634,0
2016-03-17,362.81,384.5,361.45,377.22,6053,0
2016-03-18,377.62,385.89,361.2,363.87,8608,0
2016-03-21,365.14,373.7,364.16,364.46,5127,0
2016-03-22,362.63,370.97,360.01,363.99,2112,0
2016-03-23,363.95,372.5,360.46,361.08,3136,0
2016-03-24,362.63,372.5,360,366.89,7133,0
2016-03-28,365.2,369.385,358.098,361.27,5961,0
2016-03-29,362.55,373.9,362.5,373.9,5728,0
2016-03-30,373.83,379.998,365.14,372.31,2262,0
2016-03-31,368.85,372.235,365,371.71,2154,0
2016-04-01,367.36,373,365.02,370.93,2130,0
2016-04-04,372,379.99,360.84,360.85,2958,0
2016-04-05,362.79,367.23,360,362.93,3721,0
2016-04-06,364.999,365,361.575,364.77,2932,0
2016-04-07,363.47,365.17,360,360.88,8678,0
2016-04-08,362,370,362,370,4019,0
2016-04-11,372.83,379,367.05,367.05,2119,0
2016-04-12,370.3,379,364,367.08,2113,0
2016-04-13,370.9,379,363.54,378.96,3618,0
2016-04-14,376.43,378,367.94,371.89,2482,0
2016-04-15,373,375.98,368.815,373.68,3911,0
2016-04-18,371.25,373.99,367.01,371.56,3893,0
2016-04-19,370.75,374.29,367,368.12,2904,0
2016-04-20,368.64,375,367,370,3113,0
2016-04-21,370,374.56,367,371.78,2140,0
2016-04-22,370.14,377.35,369.24,377.35,3947,0
2016-04-25,374.71,374.71,368.1,370.54,3307,0
2016-04-26,375.89,379,369.81,375.64,2812,0
2016-04-27,373.73,377,368.85,374.73,2447,0
2016-04-28,375.65,377,372,376.91,2894,0
2016-04-29,374.77,376.96,372.04,373.94,2795,0
2016-05-02,373.7,379.69,373.67,378.94,5389,0
2016-05-03,376,380,373,376.07,4077,0
2016-05-04,373.88,376.06,372.12,372.15,3034,0
2016-05-05,372.46,373.75,364.39,365.8,4722,0
2016-05-06,362,363.3,351.46,359.63,8492,0
2016-05-09,357.02,368.79,355.5,362.39,6361,0
2016-05-10,364.97,373.55,361.88,364.67,4549,0
2016-05-11,364.46,372.82,358.62,361.79,3169,0
2016-05-12,359.65,361.75,354.21,361.44,2877,0
2016-05-13,359.59,370,359.59,363.33,4737,0
2016-05-16,361.24,371.53,360.14,362.38,3102,0
2016-05-17,368,372.23,358.3,359.46,7265,0
2016-05-18,364.43,368.01,357.08,363.19,4074,0
2016-05-19,362,367.55,359,359.66,3863,0
2016-05-20,359,363.5,359,362.8,4897,0
2016-05-23,363.97,371.95,359.69,366.15,6886,0
2016-05-24,364.71,377.8,364.71,376.75,7160,0
2016-05-25,376.9,386.462,376.74,378.12,5935,0
2016-05-26,381,384.353,375.7,381.48,5544,0
2016-05-27,383.23,401.38,383.23,401.38,9025,0
2016-05-31,401.44,402.74,395.05,400.31,8667,0
2016-06-01,399.86,419.38,397.34,419.1,8112,0
2016-06-02,419.55,424,415.03,419.8,6312,0
2016-06-03,418.1,422.5,407.5,412.3,8834,0
2016-06-06,414.14,427.689,409.25,420.36,6566,0
2016-06-07,418.66,428.38,414.49,420.08,7828,0
2016-06-08,418.02,423.38,416,421.01,4812,0
2016-06-09,419.34,425.72,414.12,422.96,4352,0
2016-06-10,418.03,422,412.81,414.93,5779,0
2016-06-13,413.13,418.85,408,413.23,5072,0
2016-06-14,410.97,421.83,410.97,420.03,7571,0
2016-06-15,419.01,420.737,408.04,408.98,4640,0
2016-06-16,409.47,418.54,400.01,406.13,7158,0
2016-06-17,408.88,418.99,402.38,406.4,8384,0
2016-06-20,407.43,415.35,392.3,400.1,7036,0
2016-06-21,398.74,407.04,392.32,402.47,4696,0
2016-06-22,404,404,392.88,396.1,4117,0
2016-06-23,400.7,419.74,400,418.86,10216,0
2016-06-24,402.9,425.79,402.9,425.69,63455,0
2016-06-27,417,423.01,395.08,396.14,12815,0
2016-06-28,401.1,406.68,390.77,393.06,8255,0
2016-06-29,395,402.47,395,400.66,4061,0
2016-06-30,403.27,410.56,398.5,403.34,10495,0
2016-07-01,404.01,410.06,396.04,397.11,3318,0
2016-07-05,399.27,406.15,398.21,402.73,5650,0
2016-07-06,401.27,409,401.27,405.1,3423,0
2016-07-07,407.93,409.09,400.74,407.33,6135,0
2016-07-08,409.67,418.841,402,404.1,5169,0
2016-07-11,408.86,409.95,402.75,404.03,6287,0
2016-07-12,407.71,414,402.75,411.14,4132,0
2016-07-13,411,419,407.2,416.74,5881,0
2016-07-14,421.2,421.2,409.177,416.75,5303,0
2016-07-15,416.75,425,410.1,415.36,5142,0
2016-07-18,418.96,422,415.29,420.24,3141,0
2016-07-19,418,422,413.36,415.51,1673,0
2016-07-20,414.26,424.36,410.95,414.1,3054,0
2016-07-21,413.06,422.96,411.37,417.62,2561,0
2016-07-22,417.51,422.99,415.69,420.87,710,0
2016-07-25,421.42,421.42,415.05,419.19,1017,0
2016-07-26,420.99,420.99,408.36,414.8,2072,0
2016-07-27,415,419.18,408.55,414.63,1558,0
2016-07-28,415,420,408.078,419.13,2096,0
2016-07-29,418,419.68,415.11,415.11,3925,0
2016-08-01,414.66,423.33,413.37,421,2965,0
2016-08-02,419.18,419.18,407.93,411.98,3233,0
2016-08-03,410.01,413.3,402.75,409.1,3121,0
2016-08-04,407.9,410.5,400.03,403,2371,0
2016-08-05,402.16,409.99,401.001,407.42,2051,0
2016-08-08,405.01,410.27,396.01,408.38,5968,0
2016-08-09,410.38,425,409.271,422.96,4622,0
2016-08-10,421.93,427.295,420.861,424.93,3904,0
2016-08-11,424.72,429.98,422.16,423.96,2473,0
2016-08-12,423.46,426.42,422.011,425.89,1998,0
2016-08-15,428.56,438.63,425.01,437.9,5029,0
2016-08-16,436.05,436.38,429,432.99,4478,0
2016-08-17,430,449.93,430,446.2,3648,0
2016-08-18,445.25,454.93,436.539,454.16,4768,0
2016-08-19,453.63,454,440.971,452.71,16582,0
2016-08-22,452.02,457.73,444.89,452.62,2865,0
2016-08-23,456.5,460,447.42,455.8,2674,0
2016-08-24,453.4,454.999,444.285,446.09,2412,0
2016-08-25,446.49,455,445.5,455,2693,0
2016-08-26,454.92,458,446,449.86,2687,0
2016-08-29,449.83,457.39,446.99,451.03,2415,0
2016-08-30,450.29,457.99,446.55,455.73,3045,0
2016-08-31,454.03,454.03,434.94,440.59,4571,0
2016-09-01,436.56,444.45,430,443.59,3383,0
2016-09-02,445.34,449.59,438.9,449.56,2544,0
2016-09-06,446.2,449.08,442.94,448.99,3536,0
2016-09-07,446.02,456.86,443.1,454.69,2859,0
2016-09-08,457.78,458.955,450.08,453.6,2374,0
2016-09-09,449.86,449.86,439,439.07,3751,0
2016-09-12,436,444.48,434.01,438.53,3674,0
2016-09-13,436.281,436.44,430.15,433.54,3303,0
2016-09-14,430.34,431,422.58,427.43,1878,0
2016-09-15,427.62,438.47,420.16,435.95,2224,0
2016-09-16,441,451.88,440.04,442.1,9650,0
2016-09-19,444.61,445,428.32,433.06,30899,0
2016-09-20,433.21,433.21,423.82,427.88,4195,0
2016-09-21,426,426.01,406.63,417.64,5207,0
2016-09-22,420,430.15,412.65,429.96,4236,0
2016-09-23,425.57,439.02,425,430.4,2594,0
2016-09-26,429.33,431.15,420.01,420.11,3142,0
2016-09-27,420.26,431.72,420.26,429.05,3587,0
2016-09-28,427.73,434.97,427.1,434.41,5041,0
2016-09-29,433.4,435,421.43,423.43,3513,0
2016-09-30,427.52,437,417.04,436.02,3826,0
2016-10-03,430.34,443.32,430.34,440.7,2852,0
2016-10-04,440.72,440.72,432.01,436.5,2365,0
2016-10-05,440.12,449,433.835,449,5500,0
2016-10-06,447.48,447.48,435.33,435.91,2929,0
2016-10-07,437.1,442.935,432.11,439.95,4029,0
2016-10-10,445.63,447.04,436.15,439.51,2976,0
2016-10-11,438.95,440,434.124,435.93,1544,0
2016-10-12,436.8,449.069,436,447.97,2449,0
2016-10-13,445.05,445.05,432.72,432.72,3754,0
2016-10-14,440.71,442.32,428.091,430.75,4097,0
2016-10-17,430.1,439.4,429.053,438.26,1239,0
2016-10-18,440,443.47,431.345,436.38,1465,0
2016-10-19,434.5,441.01,432.19,436.76,2093,0
2016-10-20,434.81,443,432.47,434.17,2616,0
2016-10-21,431.18,440.94,430,439.42,1816,0
2016-10-24,440.81,448.14,439.5,447.8,1822,0
2016-10-25,446,446.4,435.5,437.43,2597,0
2016-10-26,436.21,441.5,432,433.95,815,0
2016-10-27,432.9,435.8,432,432.06,1026,0
2016-10-28,431.42,437.12,431.42,435,1789,0
2016-10-31,432,440,431,438.18,4144,0
2016-11-01,438,438,424.86,426,3682,0
2016-11-02,422.5,431.2,418.98,427.9,3240,0
2016-11-03,433.06,433.06,411.2,415.6,3370,0
2016-11-04,417.2,422.33,410.77,419.03,2044,0
2016-11-07,421.2,426.99,415.01,422.2,5879,0
2016-11-08,421.9,442.12,415.416,436.43,6621,0
2016-11-09,434.25,448.99,428.415,448.78,4345,0
2016-11-10,449.4,466.65,448.08,462.32,8175,0
2016-11-11,459.33,480,446.89,475.01,10453,0
2016-11-14,473.78,473.78,460,465.16,7652,0
2016-11-15,464.3,464.3,453.95,454.06,4874,0
2016-11-16,453.92,467.54,451.03,464.33,4925,0
2016-11-17,464.5,464.5,444.575,447.68,8946,0
2016-11-18,445.63,453.23,432.72,448.92,35305,0
2016-11-21,446.29,458.74,435.005,457.25,4769,0
2016-11-22,457.14,475,453.07,472.83,3827,0
2016-11-23,472,473.04,461.33,467.86,1827,0
2016-11-25,469.29,473.4,462.4,470.23,392,0
2016-11-28,468.6,474.99,460.74,468.52,5454,0
2016-11-29,469.2,469.2,454.2,457.09,4636,0
2016-11-30,457.94,469.98,450,468.93,3422,0
2016-12-01,467.21,472.21,459,464,2771,0
2016-12-02,464.81,474.565,452.34,459.9,2831,0
2016-12-05,461.36,465.99,447.51,464.4,6441,0
2016-12-06,464.13,464.13,455.3,459.25,3890,0
2016-12-07,457.09,470,457.09,467,3164,0
2016-12-08,467.4,477.62,458.52,473.23,4616,0
2016-12-09,474.67,478,466.12,478,8526,0
2016-12-12,475.95,475.95,461.67,473.94,4458,0
2016-12-13,472.71,479.88,471.86,475.08,8802,0
2016-12-14,473.44,478.77,469.987,474.34,3703,0
2016-12-15,474.49,478.8,471.425,476.41,5799,0
2016-12-16,478.7,479.8,466.42,472.21,30327,0
2016-12-19,470.42,478.15,467.78,476.8,2918,0
2016-12-20,479,484.97,471.32,484,4930,0
2016-12-21,485.3,485.3,475.01,477.26,1693,0
2016-12-22,476.18,480.11,465.9,475.12,2508,0
2016-12-23,475.98,484.99,474.12,483.23,1767,0
2016-12-27,485,491.74,479.365,483.61,3592,0
2016-12-28,479.55,486.95,475.871,485.62,2711,0
2016-12-29,487,488.67,480.47,480.47,1464,0
2016-12-30,481.83,483,467.39,473.2,4594,0
2017-01-03,476.67,480.81,462.344,478.99,4091,0
2017-01-04,480.69,490,466.28,483,4973,0
2017-01-05,482.4,483.81,472.025,481.33,4648,0
2017-01-06,481.99,481.99,472.6,476.52,2423,0
2017-01-09,474.37,475.03,467.3,470.58,7143,0
2017-01-10,470,478.99,469.56,478.99,1479,0
2017-01-11,477.4,479.8,472.31,479.56,2147,0
2017-01-12,478.1,484.7,475.96,482.65,3618,0
2017-01-13,482.17,482.17,476.05,477.98,3070,0
2017-01-17,477.94,480.81,474.14,475.75,4177,0
2017-01-18,476.5,483.79,468.23,473.87,1857,0
2017-01-19,473.43,473.89,459.82,460.61,4757,0
2017-01-20,462.5,467.09,453.5,464,2999,0
2017-01-23,464,470.8,458,466.27,1604,0
2017-01-24,470.98,473.75,466.03,471.01,1389,0
2017-01-25,472.1,476.5,464.5,473.02,2171,0
2017-01-26,471.59,480.99,465.32,466.16,6876,0
2017-01-27,466.93,470.89,458,465.51,1813,0
2017-01-30,464.31,474.33,460.51,471.08,1696,0
2017-01-31,463.76,465.38,442,443.2,7725,0
2017-02-01,444.75,447.505,433.6,436.58,4963,0
2017-02-02,435.2,443,425.32,428.29,3586,0
2017-02-03,428.8,434.75,425,431.8,5711,0
2017-02-06,431.69,431.87,421.4,424.01,5324,0
2017-02-07,422.29,430.7,421,424,8825,0
2017-02-08,424.06,435.62,419,420.48,5049,0
2017-02-09,420.3,431.49,418.1,424.13,6965,0
2017-02-10,425.4,440.32,418.1,428.88,5564,0
2017-02-13,426.99,434.47,420.01,427.73,3676,0
2017-02-14,427.87,435.49,400,429.65,17583,0
2017-02-15,429.74,435.86,422.1,435.86,2347,0
2017-02-16,435.14,439,428.42,436.73,1721,0
2017-02-17,437.03,444.75,429.11,439.99,2645,0
2017-02-21,440.63,447,427.42,440,3452,0
2017-02-22,437.55,442.82,432.21,441.9,3958,0
2017-02-23,442.1,442.1,432.2,437.84,5318,0
2017-02-24,434.98,439.92,432.885,435.35,2314,0
2017-02-27,435.6,446.75,433.05,440,4260,0
2017-02-28,438.76,440.94,429.08,429.43,7015,0
2017-03-01,433.08,437.403,424,428.94,4531,0
2017-03-02,428.5,428.5,417.875,422.85,4879,0
2017-03-03,424,432.45,411,414.83,8108,0
2017-03-06,412.85,427.82,411.04,420.99,3150,0
2017-03-07,416.7,428,415.4,416.26,1649,0
2017-03-08,411.888,418.079,411,411.19,3810,0
2017-03-09,411.5,417.7,411.16,414.22,1773,0
2017-03-10,414.64,417.99,411,413.74,2355,0
2017-03-13,416.56,417.73,407.03,411.01,2908,0
2017-03-14,410.99,413.9,407,407.58,1818,0
2017-03-15,408.88,415.14,407.75,408.73,3241,0
2017-03-16,413.77,418.9,409,411.5,2627,0
2017-03-17,414.85,427.26,412,422,10295,0
2017-03-20,421.99,426.95,414.95,419,2342,0
2017-03-21,420,422,412,415.11,5379,0
2017-03-22,412.41,427.499,410,410.45,2686,0
2017-03-23,410.66,421.49,409.62,410.35,1477,0
2017-03-24,411.618,422.6,411.15,411.27,1776,0
2017-03-27,409.43,416.64,409.43,411.38,1177,0
2017-03-28,410.41,424.35,410.05,422.93,2746,0
2017-03-29,422.93,429.95,416.94,424.15,3060,0
2017-03-30,428.8,428.8,418.04,423.36,3603,0
2017-03-31,423.37,433.8,423.37,431.98,4432,0
2017-04-03,431.58,431.58,416.06,417.45,4407,0
2017-04-04,418.06,423.6,415.01,421.98,4916,0
2017-04-05,423.74,434.85,420,430.97,6681,0
2017-04-06,428.03,437.7,420.07,428.51,4891,0
2017-04-07,428,442,426.63,435.24,19062,0
2017-04-10,439.17,442.1,433.54,435.88,3012,0
2017-04-11,435.89,439,428.93,433.2,1857,0
2017-04-12,432.23,436.9,425.8,427.17,2864,0
2017-04-13,427,427,420.06,423.74,1565,0
2017-04-17,424.43,433.175,423.83,431.76,2689,0
2017-04-18,429.95,429.99,423.02,424.42,1519,0
2017-04-19,424.94,424.94,419.94,424.45,1862,0
2017-04-20,425,436.3,422.66,436.1,4868,0
2017-04-21,437.94,437.94,429.46,430.18,2768,0
2017-04-24,435.38,440,429,431.38,2594,0
2017-04-25,433,441.15,426.02,436.56,2586,0
2017-04-26,436.63,446,426.65,440.75,3125,0
2017-04-27,441.6,444,434.44,443.63,2544,0
2017-04-28,443.87,451.15,422,426.63,10057,0
2017-05-01,431.16,439.36,427.75,433.06,6435,0
2017-05-02,432.89,437.74,428.34,432.5,6215,0
2017-05-03,432.02,434,428.1,432.26,3684,0
2017-05-04,436.18,436.18,421.33,423.04,3025,0
2017-05-05,423.3,433.3,423.14,424.99,2279,0
2017-05-08,424.5,424.5,401.05,408.26,8756,0
2017-05-09,409,414.3,400.1,402.89,7256,0
2017-05-10,399.88,404.835,399.02,400.11,3483,0
2017-05-11,399,399,391.24,391.51,4168,0
2017-05-12,392.14,400.98,391.04,392.73,3877,0
2017-05-15,395.06,402,392.5,393.6,5869,0
2017-05-16,392.47,398.24,389.93,389.94,5889,0
2017-05-17,390.25,390.25,385.01,385.07,4246,0
2017-05-18,385.14,387.175,375.05,376.21,5962,0
2017-05-19,377.79,381.99,373.01,378.76,6784,0
2017-05-22,380.3,386.99,380.3,383.75,2984,0
2017-05-23,385.11,396.39,384.31,391.01,4896,0
2017-05-24,392.76,394.26,385.45,386.56,3107,0
2017-05-25,387.25,396,381.33,383.83,5130,0
2017-05-26,385.07,395.95,382.2,389.93,5192,0
2017-05-30,388.73,391,377.95,382.73,6364,0
2017-05-31,379.57,384.98,379.01,380.21,4191,0
2017-06-01,380.51,383.85,375.73,381.24,6612,0
2017-06-02,388,390.934,375.66,381.72,6727,0
2017-06-05,382.95,415.8,378.6,411.92,9392,0
2017-06-06,410.62,412.92,390.5,396,7616,0
2017-06-07,396.11,409.03,395.13,408.34,6137,0
2017-06-08,404.94,415,404.94,407.75,5859,0
2017-06-09,408.81,420,407.16,419.81,5955,0
2017-06-12,418.46,435.44,414.85,430.96,10987,0
2017-06-13,432.07,433.5,410.89,413.6,6410,0
2017-06-14,413.45,419.41,409.27,418.07,6580,0
2017-06-15,416.66,418,410.19,413.81,3703,0
2017-06-16,409.77,421.9,403.05,407.71,15648,0
2017-06-19,409,418.4,408,417.19,5310,0
2017-06-20,413.2,413.2,401.67,402.55,3759,0
2017-06-21,403.9,414.99,399.15,400.86,3359,0
2017-06-22,401.54,412.79,401.54,408.83,2980,0
2017-06-23,409.58,419.95,408.51,412.42,8326,0
2017-06-26,413.49,423.876,404.24,405.04,5875,0
2017-06-27,406,406.1,399.15,401.39,3596,0
2017-06-28,404.08,408,400.06,401.74,2815,0
2017-06-29,402.16,407.5,396.17,405.53,4338,0
2017-06-30,405.95,406,399.12,399.74,2224,0
2017-07-03,400.16,403.09,396.76,401.3,1341,0
2017-07-05,400.8,402.25,394,397.88,2988,0
2017-07-06,398.39,405.96,393.95,394.77,4606,0
2017-07-07,395.42,399.4,393.78,396.21,3515,0
2017-07-10,396.69,401.4,394.51,396.56,5774,0
2017-07-11,395.7,399.2,393.86,398.89,3959,0
2017-07-12,400,403,396.61,399.62,2391,0
2017-07-13,400.23,401.96,394.26,398.29,2242,0
2017-07-14,407.5,407.5,393.77,394.56,2237,0
2017-07-17,395.16,396.5,388.5,389.75,5556,0
2017-07-18,390.01,393.11,385,388.17,3644,0
2017-07-19,390.1,394.4,390,393.34,2629,0
2017-07-20,393.16,395.6,387.5,395.07,1815,0
2017-07-21,396.76,401.99,388.05,394.94,5570,0
2017-07-24,394.32,394.32,386,386.18,2656,0
2017-07-25,387.21,393.55,385.26,387.62,2232,0
2017-07-26,387.51,393.9,380.01,381.24,3310,0
2017-07-27,381.83,389.55,376.77,380.52,4255,0
2017-07-28,376.21,386.453,376.21,377.82,1664,0
2017-07-31,379.01,387.87,374.31,374.32,6142,0
2017-08-01,374.05,383.71,374.05,381.72,2862,0
2017-08-02,383.03,383.95,376.32,377.2,1773,0
2017-08-03,375.72,382.2,366.3,368,6824,0
2017-08-04,368,383.5,368,377.03,3389,0
2017-08-07,374.88,374.88,335.211,335.22,16105,0
2017-08-08,336.27,337.044,321,322.53,16594,0
2017-08-09,322.73,329.554,312,314.48,16007,0
2017-08-10,314.7,324.12,314.7,317.38,7062,0
2017-08-11,317.31,323,317.31,320.85,7365,0
2017-08-14,321.14,326.4,317.46,319.28,3848,0
2017-08-15,318.44,319.3,312.25,316.59,8264,0
2017-08-16,316.26,318.96,311,312.19,4393,0
2017-08-17,310.6,313.94,303.345,304.55,6423,0
2017-08-18,303,304.3,300.21,302.87,6953,0
2017-08-21,304,304.5,297.5,299.11,8193,0
2017-08-22,299.78,304.41,296.27,298.53,7235,0
2017-08-23,297.9,298.99,291.5,291.66,7619,0
2017-08-24,292,295.5,290.45,291.79,8753,0
2017-08-25,291.25,305.15,291.25,299.73,11751,0
2017-08-28,299.5,322,299.5,315.17,16873,0
2017-08-29,312.82,315.51,295.45,299.16,10051,0
2017-08-30,300,307.09,297,297.5,11659,0
2017-08-31,297.17,303.545,293.48,297.76,13205,0
2017-09-01,299.83,307.31,298.155,303.83,6484,0
2017-09-05,303.57,303.57,295,301.69,7505,0
2017-09-06,300.01,303.96,298.49,301.37,7928,0
2017-09-07,301.2,301.257,290.05,296.96,8684,0
2017-09-08,296.22,305.08,293.495,302.9,7360,0
2017-09-11,303.71,307.9,298.5,301.18,9912,0
2017-09-12,301.5,306.224,298.51,301.95,6518,0
2017-09-13,301.15,316.38,301.15,313.98,8602,0
2017-09-14,312.255,312.5,306,306.01,4607,0
2017-09-15,305.86,318.86,303.6,317.24,10229,0
2017-09-18,317.4,322.04,304.05,307.38,8552,0
2017-09-19,307,311.87,301.51,308,7788,0
2017-09-20,308.63,309.98,305.5,307.68,4067,0
2017-09-21,308.18,310,305.5,306,4581,0
2017-09-22,305.95,309,305.95,308.05,2769,0
2017-09-25,307.28,307.45,302.05,306.6,3810,0
2017-09-26,307.56,312.2,304.31,311.08,2882,0
2017-09-27,312.4,324.2,308.56,323.97,5582,0
2017-09-28,324.4,345,317.07,338.19,14309,0
2017-09-29,335.5,345,327.5,333.29,9041,0
2017-10-02,333,341.93,333,339.41,6325,0
2017-10-03,340.66,347.445,330.44,345.09,7541,0
2017-10-04,343.31,347.421,338.26,342.39,6738,0
2017-10-05,342.69,348,336.56,341.11,6087,0
2017-10-06,342.71,347.99,335.01,347.99,12571,0
2017-10-09,347.99,348.237,332.61,333.78,14874,0
2017-10-10,335,339.09,332.55,336.94,4219,0
2017-10-11,336,338.5,332.01,336.8,4056,0
2017-10-12,337.8,343.44,332.42,339.85,7413,0
2017-10-13,340.406,344.04,335.05,339.47,4862,0
2017-10-16,338.35,344,338.345,339.32,5375,0
2017-10-17,340.6,343,338.1,341.59,2605,0
2017-10-18,340.52,347.64,336.01,343.98,2674,0
2017-10-19,342.02,348.17,338,346.58,2449,0
2017-10-20,345.75,349.85,342.12,345.89,4412,0
2017-10-23,340.94,349.27,340.94,346.21,6114,0
2017-10-24,345.24,355.8,345.24,352.87,4834,0
2017-10-25,350,353.99,344.72,347.02,3055,0
2017-10-26,348.73,355.53,345.183,353.69,2053,0
2017-10-27,353.46,358.88,347.7,357.17,4142,0
2017-10-30,357.9,357.9,347.27,350.85,2703,0
2017-10-31,352.45,361.53,350,357.44,5650,0
2017-11-01,358.1,360.69,351.345,360.26,4278,0
2017-11-02,360.25,364.9,355.31,363.33,3495,0
2017-11-03,363.3,367,360.6,361.27,1636,0
2017-11-06,342.03,342.17,324.81,338.47,15914,0
2017-11-07,337.21,348.05,337.21,338.31,11314,0
2017-11-08,337.26,340.79,331,334.75,17976,0
2017-11-09,336.28,358.11,336.28,355.32,6926,0
2017-11-10,356.44,356.5,345.76,350,4833,0
