Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,408.93,412.03,408.7,412.03,100,0
2005-02-28,424.96,434.05,422.56,424,88,0
2005-03-01,421.38,421.38,415.39,417.54,71,0
2005-03-02,408.22,408.22,406.56,406.56,29,0
2005-03-03,398.91,398.91,392.45,392.45,88,0
2005-03-04,401.06,410.14,401.06,409.66,276,0
2005-03-07,405.38,408.93,405.12,407.74,343,0
2005-03-08,401.76,404.42,400.35,403.9,473,0
2005-03-09,390.53,391.49,380.26,385.28,293,0
2005-03-10,382.4,392.22,382.4,392.22,146,0
2005-03-11,389.12,389.12,385.98,387.2,50,0
2005-03-14,391.49,391.49,374.75,377.38,456,0
2005-03-15,388.64,390.05,388.64,390.05,54,0
2005-03-16,388.64,391.01,388.64,391.01,33,0
2005-03-17,386.5,390.05,386.5,390.05,13,0
2005-03-21,397.73,409.89,397.73,397.95,71,0
2005-03-23,392.67,392.67,381.7,381.7,644,0
2005-03-24,374.27,378.11,372.13,376.45,63,0
2005-03-28,375.97,380.26,375.97,380.26,38,0
2005-03-29,376.19,376.19,363.55,363.55,100,0
2005-03-30,374.75,381.47,374.75,381.47,84,0
2005-03-31,381.7,385.98,381.7,385.98,71,0
2005-04-01,407.74,409.18,399.14,399.14,238,0
2005-04-04,399.14,399.14,398.43,399.14,63,0
2005-04-05,399.14,400.58,396.51,400.58,201,0
2005-04-06,391.26,391.74,391.01,391.74,59,0
2005-04-07,402.5,408.93,399.87,399.87,96,0
2005-04-08,396.99,396.99,393.63,396.29,84,0
2005-04-11,397.73,397.73,388.86,395.55,339,0
2005-04-12,393.41,396.29,393.41,395.78,50,0
2005-04-13,386.98,386.98,382.88,382.88,33,0
2005-04-14,383.14,386.5,381.95,381.95,21,0
2005-04-15,377.38,377.38,377.38,377.38,13,0
2005-04-18,364.48,364.74,355.87,357.79,205,0
2005-04-19,360.9,362.08,357.79,361.15,205,0
2005-04-20,371.2,371.42,366.88,369.02,59,0
2005-04-21,367.36,367.36,366.62,367.36,21,0
2005-04-22,370.46,371.2,358.98,366.62,167,0
2005-04-25,369.5,375.71,368.58,374.05,209,0
2005-04-26,366.18,367.84,362.08,364.96,63,0
2005-04-27,358.05,358.05,354.94,354.94,50,0
2005-04-28,348.96,348.96,344.42,344.42,42,0
2005-04-29,351.33,351.33,344.42,351.1,285,0
2005-05-02,354.21,356.35,353.47,356.35,21,0
2005-05-03,356.83,357.31,352.06,355.65,159,0
2005-05-04,351.1,353.25,348.48,348.48,54,0
2005-05-05,353.73,356.35,350.14,354.21,364,0
2005-05-06,355.17,355.42,352.29,353.95,163,0
2005-05-09,364.48,364.74,359.71,364.22,172,0
2005-05-10,365.7,365.7,358.27,362.34,146,0
2005-05-11,357.79,359.71,349.92,351.33,138,0
2005-05-12,350.14,352.29,347.52,350.14,67,0
2005-05-13,346.82,346.82,339.87,339.87,71,0
2005-05-16,342.02,344.42,337.7,342.98,874,0
2005-05-17,342.27,343.46,336.29,337.7,172,0
2005-05-18,342.27,346.82,342.27,343.46,121,0
2005-05-19,344.9,346.3,342.02,343.2,130,0
2005-05-20,338.18,342.27,337.47,342.27,138,0
2005-05-23,344.42,349.44,343.68,349.44,92,0
2005-05-24,359.94,362.59,354.69,354.69,167,0
2005-05-25,361.86,361.86,355.65,355.65,205,0
2005-05-26,368.06,369.5,362.59,365.92,318,0
2005-05-27,366.18,369.73,363.3,365.7,372,0
2005-05-31,366.18,371.2,364.22,367.58,209,0
2005-06-01,367.84,370.72,365.92,370.21,255,0
2005-06-02,370.94,375.01,367.84,367.84,159,0
2005-06-03,371.2,372.38,366.88,370.21,209,0
2005-06-06,368.58,368.58,361.86,363.07,234,0
2005-06-07,371.2,371.42,366.88,371.42,184,0
2005-06-08,369.25,369.25,354.69,362.08,565,0
2005-06-09,362.34,364.48,357.79,364.48,142,0
2005-06-10,364.74,368.32,355.87,359.46,238,0
2005-06-13,360.67,362.34,358.27,358.98,54,0
2005-06-14,365.7,368.06,362.34,364.48,397,0
2005-06-15,371.65,373.09,367.1,367.1,427,0
2005-06-16,373.82,385.76,373.82,384.1,347,0
2005-06-17,383.36,389.6,383.14,389.6,63,0
2005-06-20,386.98,386.98,380.26,383.62,117,0
2005-06-21,379.55,379.55,364.22,367.1,456,0
2005-06-22,372.13,372.13,365.92,367.36,75,0
2005-06-23,362.59,370.46,360.19,360.19,188,0
2005-06-24,364.48,367.84,361.15,364.74,285,0
2005-06-27,380.26,380.26,375.97,380.26,84,0
2005-06-28,378.11,381.22,375.97,377.15,126,0
2005-06-29,375.97,378.85,375.71,375.71,38,0
2005-06-30,376.19,376.9,373.57,376.9,213,0
2005-07-01,375.49,375.49,369.02,369.5,117,0
2005-07-05,378.11,387.42,378.11,381.47,431,0
2005-07-06,399.87,399.87,388.13,390.53,138,0
2005-07-07,388.86,394.62,386.5,391.26,163,0
2005-07-08,404.9,408.22,401.06,402.27,293,0
2005-07-11,398.18,401.28,398.18,399.39,71,0
2005-07-12,403.9,411.55,402.75,406.05,603,0
2005-07-13,401.76,401.76,394.62,394.62,126,0
2005-07-14,398.18,398.18,393.41,393.41,243,0
2005-07-15,392.45,395.33,390.78,391.74,155,0
2005-07-18,384.35,384.35,381.22,381.22,117,0
2005-07-19,384.35,386.24,380.26,385.02,67,0
2005-07-20,404.9,412.77,402.5,412.77,360,0
2005-07-21,412.03,412.03,405.6,407.52,67,0
2005-07-22,407.52,409.89,407.52,409.89,142,0
2005-07-25,417.06,418.75,414.43,416.58,113,0
2005-07-26,417.06,424.7,415.87,419.94,100,0
2005-07-27,424.96,424.96,423.52,424.22,130,0
2005-07-28,423.52,428.32,422.82,422.82,176,0
2005-07-29,424,425.18,422.82,424.96,50,0
2005-08-01,434.05,436.45,428.54,431.65,238,0
2005-08-02,434.05,434.05,430.46,430.46,67,0
2005-08-03,431.65,435.71,431.65,431.9,192,0
2005-08-04,434.3,434.3,430.69,430.69,38,0
2005-08-05,434.05,436.67,434.05,436.67,25,0
2005-08-08,439.55,439.55,437.38,437.6,38,0
2005-08-09,441.92,447.2,440.26,440.26,142,0
2005-08-10,442.18,442.62,442.18,442.62,50,0
2005-08-11,454.11,458.4,454.11,458.18,84,0
2005-08-12,460.58,463.68,460.58,462.98,96,0
2005-08-15,461.76,465.6,460.35,465.6,234,0
2005-08-16,442.62,445.02,441.92,443.1,364,0
2005-08-17,441.92,441.92,435.71,437.38,151,0
2005-08-18,423.78,423.78,422.82,422.82,50,0
2005-08-19,433.31,436.19,433.31,436.19,79,0
2005-08-22,444.8,444.8,444.8,444.8,13,0
2005-08-23,450.3,453.86,450.3,453.15,17,0
2005-08-24,451.71,451.71,451.71,451.71,8,0
2005-08-25,454.11,454.11,449.82,449.82,21,0
2005-08-26,448.86,448.86,448.61,448.61,63,0
2005-08-29,454.11,459.62,452.93,457.95,163,0
2005-08-30,450.75,450.75,447.42,449.82,510,0
2005-08-31,449.57,454.11,449.57,450.05,498,0
2005-09-01,465.34,465.34,465.34,465.34,105,0
2005-09-02,467.74,467.74,467.49,467.49,96,0
2005-09-06,468.48,468.93,463.68,463.68,84,0
2005-09-07,461.76,462.5,458.4,458.4,280,0
2005-09-08,458.66,458.66,452.93,458.4,213,0
2005-09-09,458.88,458.88,458.88,458.88,17,0
2005-09-12,449.34,449.34,449.34,449.34,63,0
2005-09-13,443.58,443.58,439.07,439.07,146,0
2005-09-14,435.71,435.71,431.65,431.65,33,0
2005-09-15,439.55,443.36,437.15,438.11,163,0
2005-09-16,443.36,443.58,439.78,440.74,105,0
2005-09-19,446.24,450.3,446.24,449.82,84,0
2005-09-20,454.11,454.11,452.93,452.93,38,0
2005-09-21,458.88,462.24,458.88,462.02,381,0
2005-09-22,459.36,459.36,457.47,457.47,50,0
2005-09-23,449.09,449.09,445.02,445.5,67,0
2005-09-26,454.11,459.14,454.11,455.55,59,0
2005-09-27,460.1,460.1,454.11,458.4,96,0
2005-09-28,463.9,463.9,461.76,461.76,151,0
2005-09-29,462.5,465.12,462.5,465.12,38,0
2005-09-30,464.86,468.22,464.86,465.12,33,0
2005-10-03,460.58,460.58,458.4,458.4,71,0
2005-10-04,472.77,472.77,470.62,470.85,88,0
2005-10-05,466.08,466.08,463.68,463.9,63,0
2005-10-06,444.8,444.8,440,442.4,50,0
2005-10-07,446.94,446.94,446.94,446.94,25,0
2005-10-10,453.15,453.15,447.65,447.9,50,0
2005-10-11,443.58,443.58,438.82,439.78,63,0
2005-10-12,440.96,443.36,440.96,443.36,46,0
2005-10-13,428.32,428.32,417.06,417.06,105,0
2005-10-14,420.67,423.52,420.42,420.42,38,0
2005-10-18,412.77,412.77,400.35,400.58,188,0
2005-10-19,390.3,390.3,383.84,384.35,92,0
2005-10-20,396.77,396.77,389.12,389.12,59,0
2005-10-21,376.45,376.45,370.72,370.72,75,0
2005-10-24,383.62,387.2,380.51,386.98,100,0
2005-10-25,396.03,402.98,395.78,402.75,159,0
2005-10-26,408.22,409.89,405.82,405.82,42,0
2005-10-27,392.22,392.22,389.12,389.34,25,0
2005-10-28,385.76,386.24,383.84,384.35,29,0
2005-10-31,386.98,386.98,386.98,386.98,4,0
2005-11-01,392.45,392.93,390.53,392.93,42,0
2005-11-02,394.37,394.37,394.37,394.37,42,0
2005-11-03,406.05,406.05,406.05,406.05,176,0
2005-11-04,407.52,408,406.05,406.05,5644,0
2005-11-07,404.42,404.42,399.39,401.54,347,0
2005-11-08,383.62,384.58,378.11,384.35,8506,0
2005-11-09,384.35,394.62,383.62,394.62,2226,0
2005-11-10,373.82,374.75,371.87,373.57,5556,0
2005-11-11,375.71,377.86,374.27,377.86,100,0
2005-11-14,385.02,392.93,385.02,389.6,7502,0
2005-11-15,390.78,394.85,389.82,392.22,5393,0
2005-11-16,380,386.98,377.86,386.24,5510,0
2005-11-17,386.72,391.97,386.72,391.97,29,0
2005-11-18,391.97,391.97,385.76,390.78,88,0
2005-11-21,388.38,392.93,388.38,392.93,100,0
2005-11-22,396.99,400.58,396.99,400.58,71,0
2005-11-23,404.9,407.26,402.5,402.98,138,0
2005-11-25,402.02,402.5,395.55,402.5,67,0
2005-11-28,406.05,411.55,403.2,410.14,397,0
2005-11-29,410.62,413.02,410.62,413.02,259,0
2005-11-30,432.83,445.02,432.83,441.22,2289,0
2005-12-01,442.88,457.95,442.88,456.99,134,0
2005-12-02,451.71,451.71,442.88,446.24,163,0
2005-12-05,450.05,457.22,450.05,453.15,8431,0
2005-12-06,455.07,457.47,453.63,457.47,75,0
2005-12-07,452.45,454.85,448.13,448.13,33,0
2005-12-08,447.65,458.4,445.73,449.82,268,0
2005-12-09,454.11,454.11,451.49,451.49,17,0
2005-12-12,445.5,455.07,445.02,451.71,247,0
2005-12-13,447.42,462.98,446.46,451.71,96,0
2005-12-14,451.23,451.23,437.38,447.42,100,0
2005-12-15,444.58,449.82,437.38,444.58,59,0
2005-12-16,437.6,437.6,436.19,436.19,96,0
2005-12-19,435.23,435.23,429.5,431.65,126,0
2005-12-20,427.81,429.02,425.92,426.85,138,0
2005-12-21,432.35,433.09,432.13,433.09,29,0
2005-12-22,430.21,434.53,430.21,430.21,130,0
2005-12-23,430.94,430.94,429.73,429.73,54,0
2005-12-27,432.13,432.13,427.81,430.46,21,0
2005-12-28,428.54,428.54,425.66,425.66,54,0
2005-12-29,422.56,424.22,421.82,424.22,113,0
2005-12-30,423.04,423.04,423.04,423.04,8,0
2006-01-03,439.78,444.58,438.11,444.58,134,0
2006-01-04,452.45,459.84,452.45,459.84,138,0
2006-01-05,459.84,462.98,455.33,458.4,100,0
2006-01-06,461.76,466.78,461.76,464.38,42,0
2006-01-09,467.49,469.63,466.78,469.63,29,0
2006-01-10,466.3,476.13,465.34,476.13,109,0
2006-01-11,482.56,486.4,482.3,482.56,243,0
2006-01-12,491.17,499.04,491.17,499.04,502,0
2006-01-13,495.68,499.3,493.79,496.67,71,0
2006-01-17,509.31,514.11,505.28,505.28,402,0
2006-01-18,508.13,509.31,507.42,509.09,289,0
2006-01-19,528.7,537.76,526.75,533.22,310,0
2006-01-20,548.51,549.47,537.06,537.76,130,0
2006-01-23,552.13,568.61,552.13,568.61,314,0
2006-01-24,557.63,560,548.51,550.66,167,0
2006-01-25,554.27,554.98,548.99,548.99,50,0
2006-01-26,555.94,555.94,551.14,554.75,213,0
2006-01-27,586.75,591.81,580.06,581.98,360,0
2006-01-30,595.62,600.38,595.62,598.24,155,0
2006-01-31,617.6,625.5,616.86,621.41,172,0
2006-02-01,609.47,613.06,598.94,605.18,736,0
2006-02-02,587.97,592.96,587.71,588.19,79,0
2006-02-03,574.08,583.17,574.08,582.94,63,0
2006-02-06,590.34,596.1,590.34,595.1,117,0
2006-02-07,595.1,595.1,587.97,590.34,59,0
2006-02-08,573.63,573.63,561.92,563.81,79,0
2006-02-09,578.66,592.48,578.66,592.03,163,0
2006-02-10,578.66,578.66,567.17,572.67,96,0
2006-02-13,558.08,569.06,558.08,560,619,0
2006-02-14,559.26,559.26,555.94,556.42,25,0
2006-02-15,562.62,568.13,562.62,568.13,50,0
2006-02-16,567.17,567.17,562.14,563.33,67,0
2006-02-17,590.59,604.93,590.59,596.58,234,0
2006-02-21,603.97,603.97,596.32,596.32,63,0
2006-02-22,614.72,624.03,613.76,616.16,234,0
2006-02-23,617.38,617.38,612.1,612.1,75,0
2006-02-24,621.18,633.38,621.18,633.38,100,0
2006-02-27,628.61,633.38,626.66,629.79,100,0
2006-02-28,627.39,627.39,610.66,612.58,172,0
2006-03-01,615.68,617.86,615.68,616.64,29,0
2006-03-02,620.48,629.79,620,629.79,301,0
2006-03-03,626.66,633.38,626.66,633.38,29,0
2006-03-06,647.71,648.67,640.29,640.29,180,0
2006-03-07,626.21,626.21,618.08,618.08,50,0
2006-03-08,604.22,608.99,600.86,606.11,109,0
2006-03-09,594.66,606.37,594.66,602.08,335,0
2006-03-10,606.11,612.83,606.11,612.83,188,0
2006-03-13,628.83,631.46,625.25,628.61,151,0
2006-03-14,624.77,645.79,624.29,645.79,243,0
2006-03-15,649.86,655.84,649.86,655.84,238,0
2006-03-16,654.88,657.54,653.44,657.54,134,0
2006-03-17,651.3,651.3,648.67,648.67,54,0
2006-03-20,653.22,654.66,653.22,653.22,54,0
2006-03-21,651.55,653.22,650.82,651.78,109,0
2006-03-22,651.04,651.04,641.76,643.9,100,0
2006-03-23,644.13,648.42,644.13,648.42,59,0
2006-03-24,641.02,641.5,640.06,641.5,63,0
2006-03-27,641.28,642.21,639.36,640.54,109,0
2006-03-28,676.16,680.45,676.16,677.6,63,0
2006-03-29,681.63,688.35,681.63,686.21,25,0
2006-03-30,692.86,699.58,692.86,698.85,25,0
2006-03-31,694.56,694.56,690.72,694.08,38,0
2006-04-03,689.54,696,689.54,695.74,33,0
2006-04-04,685.95,688.1,683.33,688.1,33,0
2006-04-05,688.58,693.86,688.58,693.86,21,0
2006-04-06,690.02,690.02,685.25,688.1,33,0
2006-04-07,690.02,690.02,680.7,680.7,96,0
2006-04-10,679.97,680.93,678.78,679.26,54,0
2006-04-11,700.03,700.03,684.74,688.58,259,0
2006-04-12,681.18,686.21,677.6,677.6,757,0
2006-04-13,679.74,686.66,679.74,683.58,71,0
2006-04-17,687.62,693.38,687.62,693.38,126,0
2006-04-18,716.54,716.54,713.18,713.92,54,0
2006-04-19,719.17,728.74,719.17,728.74,42,0
2006-04-20,732.54,732.54,728.96,729.92,59,0
2006-04-21,774.37,798.27,774.37,795.9,473,0
2006-04-24,843.94,846.34,830.82,832.96,431,0
2006-04-25,826.98,826.98,802.59,807.84,226,0
2006-04-26,810.24,810.24,803.55,803.55,96,0
2006-04-27,773.18,774.37,764.83,768.38,176,0
2006-04-28,775.58,775.58,764.83,770.08,184,0
2006-05-01,779.17,785.15,779.17,784.67,268,0
2006-05-02,780.35,786.56,779.87,786.56,808,0
2006-05-03,804.51,807.84,804.03,807.84,113,0
2006-05-04,860.42,864.99,853.02,853.25,485,0
2006-05-05,867.62,887.42,863.04,886.72,448,0
2006-05-08,883.14,886.72,876.93,886.72,209,0
2006-05-09,868.06,869.5,860.9,869.5,167,0
2006-05-10,875.94,896.29,875.94,889.34,146,0
2006-05-11,965.57,972.77,959.62,967.97,456,0
2006-05-12,962.72,962.72,939.52,944.32,272,0
2006-05-15,863.04,876.93,858.02,866.4,828,0
2006-05-16,867.62,874.53,866.4,874.53,347,0
2006-05-17,858.53,858.53,806.66,814.05,858,0
2006-05-18,788.96,804.74,788.96,799.49,159,0
2006-05-19,793.28,804.74,791.14,804.74,205,0
2006-05-22,761.25,761.25,735.42,741.89,13987,0
2006-05-23,823.84,834.62,823.62,824.58,611,0
2006-05-24,796.64,803.3,773.89,785.63,385,0
2006-05-25,813.82,825.76,806.66,823.62,247,0
2006-05-26,841.09,841.09,835.81,836.51,29,0
2006-05-30,836.51,839.62,830.82,830.82,556,0
2006-05-31,810.94,822.18,808.32,815.26,393,0
2006-06-01,820.74,830.3,820.74,825.76,117,0
2006-06-02,851.58,855.17,843.71,848.48,607,0
2006-06-05,868.8,877.15,862.34,869.98,10669,0
2006-06-06,835.33,842.24,814.78,838.91,13531,0
2006-06-07,815.04,815.04,788.74,788.74,439,0
2006-06-08,764.83,772,755.97,772,280,0
2006-06-09,766.24,774.37,765.31,774.37,117,0
2006-06-12,746.43,748.58,738.05,739.49,276,0
2006-06-13,689.54,698.85,682.37,686.91,812,0
2006-06-14,664.67,684.74,663.97,684.74,469,0
2006-06-15,710.78,746.91,710.78,745.95,494,0
2006-06-16,711.04,728.96,700.51,728.51,448,0
2006-06-19,719.65,770.78,707.46,738.53,1105,0
2006-06-20,738.53,759.1,691.46,739.49,900,0
2006-06-21,705.31,734.94,701.25,730.18,582,0
2006-06-22,730.66,752.86,721.79,743.33,703,0
2006-06-23,725.63,758.85,723.49,743.33,402,0
2006-06-26,752.61,757.66,745.95,757.66,25,0
2006-06-27,759.1,776.29,759.1,764.83,138,0
2006-06-28,755.49,761.25,755.26,761.25,126,0
2006-06-29,774.62,810.24,774.62,801.15,197,0
2006-06-30,824.58,827.94,823.36,825.31,213,0
2006-07-03,838.69,848.48,838.69,843.71,406,0
2006-07-05,830.82,830.82,807.84,818.11,134,0
2006-07-06,822.18,832.96,820.51,821.7,192,0
2006-07-07,826.98,832.96,810.24,810.72,109,0
2006-07-10,816.7,816.7,811.68,812.16,38,0
2006-07-11,817.41,822.91,810.46,821.95,67,0
2006-07-12,822.18,822.18,814.3,814.3,322,0
2006-07-13,800.42,809.06,800.42,802.11,971,0
2006-07-14,818.85,820.03,809.54,820.03,536,0
2006-07-17,799.01,799.01,778.91,778.91,205,0
2006-07-18,776.29,776.29,756.45,767.23,1029,0
2006-07-19,747.62,780.86,743.33,775.58,368,0
2006-07-20,793.28,794.69,760.99,764.58,971,0
2006-07-21,765.31,765.31,758.85,759.81,209,0
2006-07-24,752.16,762.21,750.46,762.21,205,0
2006-07-25,786.34,794.69,780.86,793.28,460,0
2006-07-26,811.42,823.62,810.72,823.62,460,0
2006-07-27,814.78,823.62,809.06,809.28,230,0
2006-07-28,821.22,822.69,816.45,822.43,155,0
2006-07-31,831.49,833.44,826.98,829.34,67,0
2006-08-01,833.89,840.83,832.7,839.87,259,0
2006-08-02,847.04,860.19,847.04,852.06,364,0
2006-08-03,829.82,844.64,829.82,844.64,71,0
2006-08-04,839.87,840.61,824.58,824.58,117,0
2006-08-07,834.11,837.47,833.66,834.11,238,0
2006-08-08,828.42,829.34,820.99,820.99,276,0
2006-08-09,810.72,820.99,807.58,810.46,933,0
2006-08-10,799.01,804.26,791.36,804.26,573,0
2006-08-11,802.11,802.34,794.69,796.13,259,0
2006-08-14,799.71,799.71,792.29,792.29,46,0
2006-08-15,784.42,784.42,779.87,783.49,46,0
2006-08-16,804.26,804.26,798.78,801.15,188,0
2006-08-17,800.93,800.93,787.52,787.52,113,0
2006-08-18,792.29,806.66,792.29,806.66,75,0
2006-08-21,805.7,809.76,805.7,808.8,59,0
2006-08-22,799.94,803.07,797.57,798.78,67,0
2006-08-23,803.78,807.84,800.67,800.67,146,0
2006-08-24,810.94,810.94,805.7,805.7,29,0
2006-08-25,808.58,810.72,806.66,806.66,54,0
2006-08-28,810.72,815.97,810.72,812.64,63,0
2006-08-29,802.34,802.34,788.74,796.64,75,0
2006-08-30,798.78,801.63,796.64,796.64,142,0
2006-08-31,779.65,779.65,768.38,772.22,67,0
2006-09-01,774.37,795.17,774.37,795.17,209,0
2006-09-05,788.74,788.74,744.99,755.49,4410,0
2006-09-06,773.41,781.09,754.08,755.26,5054,0
2006-09-07,751.68,751.68,740.19,744.74,1833,0
2006-09-08,744.99,745.47,731.14,733.76,1602,0
2006-09-11,735.2,735.2,712.74,712.96,2347,0
2006-09-12,718.43,731.14,716.77,726.11,7732,0
2006-09-13,731.36,736.16,731.36,734.69,3397,0
2006-09-14,743.07,748.1,740.67,741.41,4079,0
2006-09-15,757.66,762.21,752.38,752.38,3992,0
2006-09-18,749.98,752.86,747.36,750.72,2795,0
2006-09-19,750.72,750.72,738.53,741.89,3351,0
2006-09-20,744.99,745.7,731.58,733.54,2201,0
2006-09-21,733.54,733.54,724.19,728.51,2900,0
2006-09-22,723.01,723.23,713.66,717.28,1163,0
2006-09-25,695.52,704.35,685.95,699.1,979,0
2006-09-26,699.36,708.64,699.36,708.16,1305,0
2006-09-27,726.82,733.98,726.82,731.36,1854,0
2006-09-28,735.42,744.51,733.28,744.29,226,0
2006-10-02,739.71,739.97,730.4,736.16,88,0
2006-10-03,709.63,709.86,695.52,696,1184,0
2006-10-04,698.14,705.06,688.35,705.06,3008,0
2006-10-05,706.27,711.04,701.73,709.63,2682,0
2006-10-06,695.52,707.46,691.23,707.01,368,0
2006-10-09,703.17,712.74,701.98,708.64,385,0
2006-10-10,700.29,708.64,700.29,705.31,96,0
2006-10-11,700.29,703.87,698.14,703.39,243,0
2006-10-12,700.77,716.29,697.89,716.06,485,0
2006-10-13,705.06,717.02,699.81,711.3,967,0
2006-10-16,716.06,730.18,716.06,729.44,243,0
2006-10-17,736.61,736.61,728.03,728.03,803,0
2006-10-18,728.26,731.36,722.05,723.23,1243,0
2006-10-19,733.98,745.47,733.98,745.22,1184,0
2006-10-20,760.06,768.38,760.06,761.73,3410,0
2006-10-23,767.46,770.78,761.25,769.86,2544,0
2006-10-24,775.58,800.93,775.58,799.71,1452,0
2006-10-25,798.78,815.71,798.05,810.72,1176,0
2006-10-26,828.16,834.62,820.51,831.49,1590,0
2006-10-27,819.07,819.33,799.71,807.84,2694,0
2006-10-30,805.44,813.09,802.34,806.66,180,0
2006-10-31,806.66,813.57,803.3,813.57,473,0
2006-11-01,804.26,804.74,798.53,800.67,2151,0
2006-11-02,798.27,809.76,797.09,806.18,644,0
2006-11-03,804.74,809.76,804.74,807.84,79,0
2006-11-06,815.04,833.89,815.04,833.89,1615,0
2006-11-07,846.08,852.06,844.64,851.36,297,0
2006-11-08,883.14,885.54,866.88,868.54,402,0
2006-11-09,878.34,892.7,877.15,888.16,473,0
2006-11-10,905.6,909.66,905.6,908.7,142,0
2006-11-13,898.91,909.18,897.95,907.04,289,0
2006-11-14,891.49,908.22,891.49,908.22,172,0
2006-11-15,927.36,944.06,924.48,942.18,561,0
2006-11-16,929.5,929.98,916.83,920.64,1301,0
2006-11-17,896.29,907.49,895.55,906.82,151,0
2006-11-20,918.98,932.13,918.98,932.13,117,0
2006-11-21,948.38,977.54,948.38,972.77,201,0
2006-11-22,976.35,976.35,953.63,958.43,276,0
2006-11-24,958.43,958.43,949.57,949.57,109,0
2006-11-27,946.46,946.69,932.61,932.61,46,0
2006-11-28,937.38,941.44,937.38,940.03,787,0
2006-11-29,953.63,961.76,952.45,961.28,594,0
2006-11-30,965.57,970.37,956.03,961.28,301,0
2006-12-01,964.42,964.42,956.03,956.29,188,0
2006-12-04,958.66,962.02,958.66,961.06,71,0
2006-12-05,975.87,1001.44,975.87,991.62,523,0
2006-12-06,982.82,984.7,972.77,981.86,259,0
2006-12-07,1000.74,1021.76,988.32,1021.5,782,0
2006-12-08,1033.7,1035.14,1004.32,1009.79,544,0
2006-12-11,1018.18,1027.74,1016.51,1027.49,473,0
2006-12-12,1039.68,1042.08,1039.68,1041.82,121,0
2006-12-13,1042.08,1043.26,1018.18,1039.2,565,0
2006-12-14,1028.67,1042.08,1021.76,1040.42,448,0
2006-12-15,1040.16,1040.16,1018.88,1038.5,377,0
2006-12-18,1019.36,1019.36,986.37,997.86,314,0
2006-12-19,988.32,997.86,987.58,997.86,79,0
2006-12-20,1017.92,1017.92,1004.1,1014.37,921,0
2006-12-21,1019.87,1030.14,1013.38,1028.67,347,0
2006-12-22,1021.5,1075.52,1021.28,1053.06,435,0
2006-12-26,1053.06,1053.06,1039.68,1041.82,167,0
2006-12-27,1027.74,1055.71,1008.86,1042.08,711,0
2006-12-28,1028.45,1034.91,1027.74,1034.91,113,0
2006-12-29,1038.5,1043.26,1037.54,1040.9,180,0
2007-01-03,1040.9,1040.9,1019.62,1021.76,774,0
2007-01-04,974.21,989.47,956.03,982.34,782,0
2007-01-05,961.54,967.97,961.06,966.78,351,0
2007-01-08,972.99,973.7,965.34,967.26,4012,0
2007-01-09,962.46,964.64,932.13,951.01,11397,0
2007-01-10,919.46,950.53,912.99,931.17,4226,0
2007-01-11,948.16,979.94,948.16,979.68,14272,0
2007-01-12,955.55,984.7,955.55,967.97,5113,0
2007-01-16,941.44,948.64,936.42,944.06,35484,0
2007-01-17,914.91,938.82,914.69,927.36,10531,0
2007-01-18,949.79,951.26,890.78,907.74,115863,0
2007-01-19,918.02,924.26,902.72,917.57,110595,0
2007-01-22,949.12,949.12,926.14,938.59,66061,0
2007-01-23,940.51,948.38,929.98,946.02,75906,0
2007-01-24,954.82,955.78,941.66,950.53,70270,0
2007-01-25,937.86,941.44,836.29,921.12,86462,0
2007-01-26,940.99,940.99,924.74,936.19,85353,0
2007-01-29,926.88,929.02,919.71,925.22,41672,0
2007-01-30,920.42,930.69,918.27,930.69,26547,0
2007-01-31,944.8,951.97,937.15,949.12,51358,0
2007-02-01,956.51,963.68,954.59,963.42,36844,0
2007-02-02,965.12,967.04,952.67,965.12,25777,0
2007-02-05,953.63,956.03,944.8,947.9,14447,0
2007-02-06,951.97,955.3,945.5,952.67,28497,0
2007-02-07,957.7,959.39,947.17,955.78,25430,0
2007-02-08,956.51,966.78,956.51,966.78,20393,0
2007-02-09,966.78,975.62,963.68,975.62,14954,0
2007-02-12,958.91,958.91,953.63,955.55,11578,0
2007-02-13,965.57,966.56,959.14,964.16,24995,0
2007-02-14,1016.74,1024.64,1006.94,1018.18,62546,0
2007-02-15,1004.1,1004.77,991.87,994.02,22510,0
2007-02-16,990.69,996.19,987.33,995.97,9322,0
2007-02-20,1000.48,1001.7,988.32,990.69,10364,0
2007-02-21,991.62,1004.77,989.47,1004.32,10221,0
2007-02-22,1014.59,1021.76,1007.39,1019.14,17665,0
2007-02-23,1028.67,1030.14,1023.17,1028.93,17112,0
2007-02-26,1044.45,1045.92,1026.3,1031.55,31678,0
2007-02-27,995.71,1007.17,956.03,973.95,25280,0
2007-02-28,978.5,984.7,963.42,976.83,9426,0
2007-03-01,960.58,973.95,952.45,969.18,7908,0
2007-03-02,963.42,965.57,951.26,954.59,5849,0
2007-03-05,932.13,943.84,927.1,927.36,10493,0
2007-03-06,946.46,956.29,940.26,953.89,17811,0
2007-03-07,950.78,961.54,947.9,955.55,16238,0
2007-03-08,944.54,949.34,935.49,940.03,12811,0
2007-03-09,939.52,940.99,930.69,933.79,3485,0
2007-03-12,939.52,940.99,932.38,936.9,7414,0
2007-03-13,917.79,921.12,897.7,899.62,10673,0
2007-03-14,891.04,904.42,883.39,902.72,10770,0
2007-03-15,892.45,908.96,890.3,904.19,5711,0
2007-03-16,919.94,929.02,909.66,916.61,19376,0
2007-03-19,946.46,948.86,939.3,946.46,11209,0
2007-03-20,944.8,962.02,942.4,960.58,7397,0
2007-03-21,957.22,988.32,957.22,985.92,7021,0
2007-03-22,989.73,990.69,982.34,987.33,6150,0
2007-03-23,986.14,987.58,976.1,981.6,6071,0
2007-03-26,991.87,991.87,977.06,987.1,6410,0
2007-03-27,987.33,989.98,981.6,982.34,4247,0
2007-03-28,1001.7,1002.88,990.69,993.31,7176,0
2007-03-29,1012.9,1012.9,993.09,999.3,12598,0
2007-03-30,1002.4,1002.88,989.25,995.46,5243,0
2007-04-02,997.38,1004.77,997.38,1003.1,2678,0
2007-04-03,1007.9,1012.9,995.71,1004.54,5058,0
2007-04-04,1000.26,1002.4,990.94,1000.26,2151,0
2007-04-05,1007.17,1007.17,999.04,1003.1,2636,0
2007-04-09,997.12,1007.65,996.19,997.86,2535,0
2007-04-10,1008.13,1021.28,1008.13,1020.54,5792,0
2007-04-11,1019.87,1020.8,1009.79,1010.53,21209,0
2007-04-12,1010.27,1010.27,991.87,1001.92,37342,0
2007-04-13,1018.88,1022.72,1013.38,1020.8,12125,0
2007-04-16,1037.06,1038.5,1029.15,1032.99,6480,0
2007-04-17,1031.55,1034.18,1021.76,1022.94,6012,0
2007-04-18,1019.14,1023.68,1012.19,1017.92,11154,0
2007-04-19,999.52,1004.77,997.12,997.86,7343,0
2007-04-20,1002.4,1002.4,987.84,994.5,4431,0
2007-04-23,993.09,1010.75,991.39,1000.74,6293,0
2007-04-24,1011.97,1011.97,993.31,999.78,7134,0
2007-04-25,1009.09,1016.03,1006.46,1012.9,8447,0
2007-04-26,1002.62,1002.62,993.31,993.31,5142,0
2007-04-27,987.84,999.78,987.1,995.46,5243,0
2007-04-30,999.78,1004.32,991.87,994.02,4687,0
2007-05-01,994.5,1003.84,977.31,983.3,6226,0
2007-05-02,1002.14,1023.9,1000.26,1019.14,9104,0
2007-05-03,1049.25,1070.27,1049.25,1068.61,33406,0
2007-05-04,1100.16,1116.16,1096.8,1109.47,22845,0
2007-05-07,1100.16,1110.91,1094.66,1101.82,11743,0
2007-05-08,1084.86,1091.07,1069.79,1087.23,6814,0
2007-05-09,1077.22,1097.76,1073.86,1092.99,9121,0
2007-05-10,1084.13,1085.34,1051.87,1052.58,9372,0
2007-05-11,1048.99,1073.12,1040.9,1073.12,7452,0
2007-05-14,1060.7,1067.87,1055.71,1059.04,12468,0
2007-05-15,1051.65,1061.7,1048.77,1050.21,12648,0
2007-05-16,1050.91,1051.65,1030.14,1042.08,7837,0
2007-05-17,1050.91,1063.84,1048.54,1055.46,7100,0
2007-05-18,1059.52,1074.59,1056.42,1070.05,7414,0
2007-05-21,1076.48,1087.49,1073.63,1079.84,5678,0
2007-05-22,1082.24,1083.65,1068.35,1069.31,4008,0
2007-05-23,1072.67,1075.52,1064.54,1065.73,3494,0
2007-05-24,1054.72,1055.2,1024.16,1026.53,12405,0
2007-05-25,1039.94,1049.47,1039.94,1046.14,3761,0
2007-05-29,1066.46,1066.46,1049.73,1053.06,6205,0
2007-05-30,1041.6,1058.56,1041.6,1056.42,4305,0
2007-05-31,1064.77,1065.98,1058.82,1063.58,2900,0
2007-06-01,1074.34,1080.1,1064.54,1075.52,5008,0
2007-06-04,1075.07,1084.61,1072.67,1084.61,4347,0
2007-06-05,1089.15,1097.02,1084.61,1090.37,7418,0
2007-06-06,1079.36,1079.36,1051.65,1056.42,5067,0
2007-06-07,1043.04,1052.83,1028.19,1035.14,5632,0
2007-06-08,1043.74,1055.2,1039.2,1052.58,6138,0
2007-06-11,1063.33,1069.57,1057.34,1064.54,6381,0
2007-06-12,1065.25,1069.09,1049.95,1057.12,6121,0
2007-06-13,1061.7,1074.34,1058.08,1070.75,3816,0
2007-06-14,1076.26,1088.9,1072.19,1086.75,6519,0
2007-06-15,1130.98,1145.09,1123.81,1140.06,13464,0
2007-06-18,1152.26,1165.63,1150.11,1155.36,8506,0
2007-06-19,1170.66,1172.58,1163.01,1163.01,6682,0
2007-06-20,1167.07,1167.07,1130.72,1130.98,7347,0
2007-06-21,1152.74,1157.5,1146.05,1156.8,7201,0
2007-06-22,1145.09,1145.57,1123.33,1123.33,5632,0
2007-06-25,1129.31,1142.46,1115.94,1128.83,9134,0
2007-06-26,1126.91,1127.65,1109.47,1114.27,5703,0
2007-06-27,1103.97,1125.73,1100.64,1125.73,4962,0
2007-06-28,1150.11,1161.6,1144.61,1155.14,8678,0
2007-06-29,1175.9,1200.77,1175.2,1188.1,9778,0
2007-07-02,1240.93,1246.4,1233.5,1245.25,10849,0
2007-07-03,1246.4,1248.1,1233.76,1238.78,3481,0
2007-07-05,1256,1256.45,1230.88,1240.67,5109,0
2007-07-06,1245.25,1255.52,1240.67,1254.05,4255,0
2007-07-09,1248.58,1250.98,1241.89,1249.76,2820,0
2007-07-10,1267.46,1277.95,1262.91,1264.35,6092,0
2007-07-11,1268.16,1276.54,1264.13,1272.7,4724,0
2007-07-12,1300.19,1320.99,1297.82,1320.77,7506,0
2007-07-13,1306.18,1312.86,1302.59,1308.32,5339,0
2007-07-16,1291.36,1298.53,1273.66,1282.53,5996,0
2007-07-17,1272,1278.43,1261.25,1261.25,5845,0
2007-07-18,1254.78,1263.87,1249.06,1261.73,5305,0
2007-07-19,1290.62,1296.61,1286.59,1291.36,3983,0
2007-07-20,1285.86,1286.08,1258.37,1271.3,4255,0
2007-07-23,1300.93,1309.5,1295.2,1297.82,5180,0
2007-07-24,1282.75,1282.75,1238.53,1248.58,7665,0
2007-07-25,1242.59,1243.33,1221.82,1241.41,6849,0
2007-07-26,1217.02,1223.71,1173.54,1198.4,15481,0
2007-07-27,1185.7,1199.1,1135.04,1163.97,11192,0
2007-07-30,1193.6,1223.97,1190.02,1217.98,11062,0
2007-07-31,1227.33,1236.13,1204.1,1205.79,6732,0
2007-08-01,1226.85,1241.15,1186.66,1217.25,7477,0
2007-08-02,1220.35,1226.85,1201.73,1216.8,9556,0
2007-08-03,1243.78,1255.74,1220.86,1226.34,8888,0
2007-08-06,1211.07,1211.07,1174.72,1200.77,11062,0
2007-08-07,1174.5,1189.79,1162.75,1180.22,13108,0
2007-08-08,1184.03,1211.78,1181.18,1198.85,12866,0
2007-08-09,1161.82,1163.26,1127.87,1131.94,20941,0
2007-08-10,1145.09,1165.63,1099.42,1159.2,15811,0
2007-08-13,1191.94,1191.94,1173.54,1175.9,9025,0
2007-08-14,1197.44,1199.81,1167.07,1168.51,13372,0
2007-08-15,1151.3,1157.76,1124.77,1128.1,7447,0
2007-08-16,1104.67,1108.29,1061.92,1097.28,14380,0
2007-08-17,1110.91,1117.6,1070.75,1091.55,10945,0
2007-08-20,1115.94,1116.42,1083.42,1101.82,7272,0
2007-08-21,1103.52,1111.39,1082.24,1088.67,4402,0
2007-08-22,1119.52,1129.57,1114.02,1128.1,6753,0
2007-08-23,1139.36,1143.65,1122.4,1136.7,6966,0
2007-08-24,1135.04,1156.1,1128.1,1155.14,6883,0
2007-08-27,1167.3,1169.92,1154.4,1163.26,7012,0
2007-08-28,1156.58,1159.2,1125.73,1130.5,6464,0
2007-08-29,1183.33,1202.21,1179.74,1198.14,10569,0
2007-08-30,1199.58,1218.21,1199.58,1206.5,6272,0
2007-08-31,1232.8,1240.45,1219.2,1230.62,8188,0
2007-09-04,1229.7,1274.4,1228.26,1267.94,11385,0
2007-09-05,1275.58,1288.74,1230.62,1250.02,10539,0
2007-09-06,1258.85,1297.57,1243.55,1295.42,8715,0
2007-09-07,1288.74,1296.35,1262.91,1279.9,9573,0
2007-09-10,1306.66,1311.2,1281.57,1299.97,5607,0
2007-09-11,1302.34,1337.25,1301.86,1336.77,10305,0
2007-09-12,1338.69,1367.58,1338.69,1356.61,6924,0
2007-09-13,1381.47,1389.6,1374.3,1381.95,8828,0
2007-09-14,1408.26,1420.19,1397.73,1416.13,6272,0
2007-09-17,1380.74,1383.62,1370.72,1378.85,6192,0
2007-09-18,1420.19,1463.68,1416.61,1457.95,8284,0
2007-09-19,1458.88,1461.28,1429.98,1443.36,6385,0
2007-09-20,1478.02,1480.16,1461.76,1469.63,5703,0
2007-09-21,1473.98,1541.12,1470.37,1516.51,10008,0
2007-09-24,1505.98,1513.63,1501.7,1508.16,7096,0
2007-09-25,1479.94,1505.76,1476.83,1495.94,7008,0
2007-09-26,1453.89,1454.85,1432.13,1448.38,9071,0
2007-09-27,1500.26,1525.34,1491.39,1525.09,7418,0
2007-09-28,1561.44,1569.31,1548.51,1555.71,8389,0
2007-10-01,1571.23,1591.81,1568.61,1586.78,17029,0
2007-10-02,1544.22,1545.66,1503.36,1516.03,7431,0
2007-10-03,1441.7,1484,1428.32,1473.47,20874,0
2007-10-04,1463.68,1478.27,1441.95,1477.06,12933,0
2007-10-05,1466.3,1505.98,1466.08,1497.38,4502,0
2007-10-08,1524.86,1535.87,1514.59,1527.01,7439,0
2007-10-09,1473.25,1491.17,1462.02,1487.36,10640,0
2007-10-10,1472.99,1511.97,1472.99,1503.14,13389,0
2007-10-11,1515.55,1559.52,1509.31,1523.68,19845,0
2007-10-12,1542.08,1564.06,1529.18,1559.52,7000,0
2007-10-15,1573.89,1580.32,1558.78,1566.91,7284,0
2007-10-16,1553.09,1560.48,1545.66,1555.94,7728,0
2007-10-17,1576.26,1576.51,1551.87,1566.69,7464,0
2007-10-18,1557.63,1601.6,1556.9,1594.43,10021,0
2007-10-19,1622.85,1635.04,1555.23,1557.12,11288,0
2007-10-22,1496.19,1524.86,1493.54,1523.68,9452,0
2007-10-23,1575.55,1576.74,1537.76,1564.77,5962,0
2007-10-24,1554.02,1563.1,1521.76,1547.58,12786,0
2007-10-25,1544.96,1560.74,1532.99,1558.11,6033,0
2007-10-26,1563.36,1575.04,1553.54,1560.74,10669,0
2007-10-29,1608.29,1608.74,1582.46,1597.31,8661,0
2007-10-30,1555.71,1558.11,1530.11,1538.98,8556,0
2007-10-31,1552.13,1574.56,1546.14,1568.83,9012,0
2007-11-01,1495.01,1505.5,1471.81,1474.66,16548,0
2007-11-02,1524.16,1534.66,1510.3,1533.22,13803,0
2007-11-05,1503.36,1520.58,1498.34,1512.19,4526,0
2007-11-06,1573.41,1605.89,1571.71,1604.93,7527,0
2007-11-07,1621.66,1643.9,1603.97,1605.44,6187,0
2007-11-08,1618.56,1635.78,1572.67,1601.6,11154,0
2007-11-09,1562.88,1566.69,1519.14,1529.41,11820,0
2007-11-12,1481.86,1484.96,1443.58,1444.1,15149,0
2007-11-13,1441.44,1459.87,1418.05,1457.7,7121,0
2007-11-14,1522.46,1528.45,1494.53,1500.03,10328,0
2007-11-15,1376.93,1449.57,1372.13,1449.57,34230,0
2007-11-16,1333.41,1349.44,1273.92,1331.04,54554,0
2007-11-19,1271.52,1288.96,1241.63,1258.85,51782,0
2007-11-20,1273.44,1335.33,1273.44,1322.18,19866,0
2007-11-21,1315.97,1332.93,1309.28,1314.3,11864,0
2007-11-23,1303.78,1335.33,1300.19,1330.08,3633,0
2007-11-26,1364.48,1381.95,1342.27,1342.75,13581,0
2007-11-27,1373.82,1380.26,1345.63,1371.68,14673,0
2007-11-28,1389.6,1411.33,1378.59,1405.38,10849,0
2007-11-29,1386.5,1413.25,1386.5,1398.21,6552,0
2007-11-30,1427.1,1443.36,1403.68,1435.23,18004,0
2007-12-03,1435.97,1451.01,1426.88,1446.72,9358,0
2007-12-04,1414.21,1427.58,1403.68,1419.94,8110,0
2007-12-05,1444.1,1462.02,1424.48,1431.65,6406,0
2007-12-06,1415.87,1465.34,1415.87,1462.98,6761,0
2007-12-07,1440.96,1444.1,1415.87,1428.32,7564,0
2007-12-10,1387.46,1404.64,1387.46,1401.76,6284,0
2007-12-11,1408.26,1421.38,1374.3,1382.21,5636,0
2007-12-12,1396.99,1404.64,1369.98,1388.86,6795,0
2007-12-13,1357.57,1375.49,1351.33,1374.05,4535,0
2007-12-14,1355.65,1371.42,1346.56,1347.3,3996,0
2007-12-17,1319.33,1325.28,1288.22,1301.38,10502,0
2007-12-18,1343.46,1343.46,1314.78,1336.29,9828,0
2007-12-19,1291.84,1315.97,1290.62,1302.34,9240,0
2007-12-20,1303.78,1306.18,1289.92,1305.7,4353,0
2007-12-21,1304.26,1320.03,1299.23,1317.63,8765,0
2007-12-24,1305.47,1340.83,1305.47,1328.9,2038,0
2007-12-26,1328.16,1359.94,1328.16,1355.17,7632,0
2007-12-27,1349.18,1366.88,1344.42,1350.4,6757,0
2007-12-28,1364.26,1372.86,1356.35,1364.03,4071,0
2007-12-31,1365.44,1365.7,1339.65,1339.65,2900,0
2008-01-02,1360.19,1374.53,1345.63,1358.98,6950,0
2008-01-03,1377.41,1397.73,1375.23,1387.68,8201,0
2008-01-04,1388.64,1390.3,1331.74,1348.96,16870,0
2008-01-07,1339.65,1341.31,1302.85,1320.26,9075,0
2008-01-08,1334.62,1350.66,1313.12,1316.7,8137,0
2008-01-09,1325.76,1353.73,1323.87,1348,14535,0
2008-01-10,1256.22,1302.59,1252.38,1292.32,26669,0
2008-01-11,1214.88,1237.12,1209.86,1227.78,34532,0
2008-01-14,1263.39,1294.46,1233.02,1284.67,13339,0
2008-01-15,1234.24,1243.78,1190.02,1197.66,19400,0
2008-01-16,1161.6,1195.3,1145.34,1155.62,17839,0
2008-01-17,1210.34,1226.11,1160.13,1170.66,53889,0
2008-01-18,1187.87,1187.87,1123.33,1150.59,33717,0
2008-01-22,1082.72,1098.02,1003.84,1092.51,18246,0
2008-01-23,1000.26,1053.06,979.94,1050.21,22707,0
2008-01-24,1066.21,1104.93,1057.34,1103.52,16116,0
2008-01-25,1145.82,1153.47,1101.12,1108.99,14623,0
2008-01-28,1120.7,1141.25,1093.7,1141.25,9641,0
2008-01-29,1161.82,1165.89,1144.13,1157.28,12864,0
2008-01-30,1127.65,1159.2,1117.34,1130.5,9736,0
2008-01-31,1063.84,1123.07,1063.84,1108.99,12765,0
2008-02-01,1117.82,1149.86,1115.94,1148.9,6991,0
2008-02-04,1160.61,1162.75,1148.19,1150.34,9780,0
2008-02-05,1124.06,1126.21,1102.05,1103.74,12073,0
2008-02-06,1079.84,1088.45,1062.14,1063.1,12677,0
2008-02-07,1054.72,1068.83,1041.12,1059.52,10067,0
2008-02-08,1051.65,1063.84,1045.66,1060.48,18485,0
2008-02-11,1067.39,1067.39,1044.93,1063.84,11073,0
2008-02-12,1095.62,1113.31,1077.22,1089.41,12276,0
2008-02-13,1128.58,1156.32,1123.58,1153.47,9479,0
2008-02-14,1137.44,1137.44,1098.94,1098.94,12248,0
2008-02-15,1126.21,1126.21,1089.15,1104.45,13334,0
2008-02-19,1155.36,1163.49,1140.8,1148.19,8427,0
2008-02-20,1156.32,1185.95,1153.22,1179.04,9539,0
2008-02-21,1237.82,1240.67,1193.82,1197.44,21601,0
2008-02-22,1209.38,1220.61,1194.3,1220.13,13080,0
2008-02-25,1230.4,1260.03,1219.87,1256.45,7751,0
2008-02-26,1243.33,1275.58,1235.65,1273.44,11569,0
2008-02-27,1260.03,1285.38,1251.42,1273.18,13142,0
2008-02-28,1219.65,1220.86,1178.53,1186.66,25977,0
2008-02-29,1178.53,1185.95,1162.05,1162.05,10552,0
2008-03-03,1146.27,1156.1,1132.9,1150.82,9632,0
2008-03-04,1140.54,1147.71,1126.43,1144.61,22045,0
2008-03-05,1152.96,1192.42,1152.96,1189.54,12818,0
2008-03-06,1196.45,1196.45,1157.98,1159.65,9389,0
2008-03-07,1114.27,1129.06,1095.87,1107.81,8675,0
2008-03-10,1109.7,1121.92,1082.24,1089.63,9205,0
2008-03-11,1159.65,1165.41,1136,1161.6,13083,0
2008-03-12,1173.06,1173.06,1149.38,1157.5,12029,0
2008-03-13,1123.58,1150.11,1110.91,1147.71,13506,0
2008-03-14,1139.58,1145.34,1116.9,1138.85,7749,0
2008-03-17,1111.65,1120.93,1086.27,1104.93,12742,0
2008-03-18,1099.9,1125.25,1099.9,1125.02,16000,0
2008-03-19,1117.82,1120,1073.38,1075.3,8573,0
2008-03-20,1063.84,1081.76,1058.08,1079.84,8046,0
2008-03-24,1067.17,1123.33,1067.17,1109.47,8690,0
2008-03-25,1113.06,1128.58,1106.37,1126.69,7184,0
2008-03-26,1155.36,1188.8,1154.62,1183.07,9012,0
2008-03-27,1177.6,1180.93,1154.62,1162.27,5661,0
2008-03-28,1162.75,1182.37,1160.13,1163.01,4485,0
2008-03-31,1187.39,1196.45,1171.14,1183.33,3841,0
2008-04-01,1175.68,1205.31,1174.5,1205.09,6866,0
2008-04-02,1183.81,1197.44,1160.38,1192.16,9075,0
2008-04-03,1139.36,1159.42,1130.5,1153.47,9037,0
2008-04-04,1165.63,1182.85,1163.26,1165.41,15292,0
2008-04-07,1200.54,1229.7,1200.54,1211.3,7733,0
2008-04-08,1199.1,1210.34,1196.7,1206.5,4632,0
2008-04-09,1202.69,1212,1200.06,1204.1,3025,0
2008-04-10,1220.35,1241.41,1217.73,1233.28,12326,0
2008-04-11,1224.93,1237.34,1209.38,1226.11,10669,0
2008-04-14,1201.25,1218.69,1195.78,1198.85,10834,0
2008-04-15,1251.9,1263.65,1231.14,1244.26,15071,0
2008-04-16,1285.15,1318.62,1282.53,1317.41,7867,0
2008-04-17,1288,1292.06,1275.33,1287.3,6140,0
2008-04-18,1216.32,1278.43,1213.44,1274.14,32051,0
2008-04-21,1274.85,1298.3,1274.4,1295.68,19632,0
2008-04-22,1297.57,1312.64,1287.07,1298.75,14315,0
2008-04-23,1296.86,1302.59,1273.92,1298.3,12756,0
2008-04-24,1276.8,1277.28,1252.9,1262.69,8053,0
2008-04-25,1256,1257.41,1235.42,1243.78,5385,0
2008-04-28,1265.06,1265.06,1224.67,1227.33,10116,0
2008-04-29,1181.66,1184.29,1162.75,1164.22,10965,0
2008-04-30,1197.66,1216.8,1192.64,1200.06,10243,0
2008-05-01,1190.5,1208.67,1155.84,1178.3,10300,0
2008-05-02,1193.82,1211.07,1188.8,1197.18,8662,0
2008-05-05,1198.62,1212.48,1198.62,1206.75,3653,0
2008-05-06,1229.95,1249.76,1226.59,1249.76,6678,0
2008-05-07,1259.81,1263.87,1242.85,1248.1,5992,0
2008-05-08,1235.9,1258.14,1235.9,1257.66,6543,0
2008-05-09,1260.77,1291.1,1258.85,1280.35,5489,0
2008-05-12,1283.94,1294.21,1279.42,1291.58,4286,0
2008-05-13,1277.95,1283.71,1263.17,1264.83,10908,0
2008-05-14,1215.1,1252.38,1211.07,1215.58,12112,0
2008-05-15,1221.57,1222.75,1201.47,1220.61,10260,0
2008-05-16,1250.02,1255.04,1242.59,1250.98,7217,0
2008-05-19,1258.85,1290.4,1255.52,1274.85,7053,0
2008-05-20,1259.81,1267.46,1256.22,1262.43,5561,0
2008-05-21,1327.46,1347.52,1314.53,1318.11,12258,0
2008-05-22,1372.86,1372.86,1340.83,1345.86,12529,0
2008-05-23,1380.99,1384.1,1355.9,1362.34,12673,0
2008-05-27,1281.31,1283.94,1266.75,1275.81,13398,0
2008-05-28,1272.45,1286.34,1266.02,1278.69,13062,0
2008-05-29,1286.82,1293.98,1270.08,1277.5,12156,0
2008-05-30,1288.48,1295.2,1277.5,1285.38,4328,0
2008-06-02,1290.62,1305.22,1281.79,1290.18,7647,0
2008-06-03,1334.62,1336.29,1303.33,1305.22,10213,0
2008-06-04,1262.18,1266.27,1240.45,1246.66,8191,0
2008-06-05,1235.9,1276.8,1235.9,1275.1,11839,0
2008-06-06,1290.88,1298.3,1260.77,1267.46,11396,0
2008-06-09,1233.5,1235.2,1206.98,1224.19,10561,0
2008-06-10,1214.88,1218.94,1182.37,1194.78,13888,0
2008-06-11,1182.62,1182.62,1162.75,1170.18,8193,0
2008-06-12,1167.07,1168.26,1150.11,1152.26,9220,0
2008-06-13,1151.78,1165.15,1147.23,1162.05,5436,0
2008-06-16,1148.19,1154.62,1137.7,1143.42,9190,0
2008-06-17,1139.58,1139.58,1117.12,1122.4,20245,0
2008-06-18,1117.6,1131.94,1111.87,1118.78,18508,0
2008-06-19,1146.75,1155.62,1117.34,1118.3,11001,0
2008-06-20,1116.42,1123.58,1096.1,1105.66,21438,0
2008-06-23,1084.61,1091.3,1075.52,1087.74,9389,0
2008-06-24,1044.22,1091.78,1042.56,1087.23,62187,0
2008-06-25,1147.23,1147.71,1112.8,1137.92,19721,0
2008-06-26,1089.89,1107.81,1072.67,1081.76,18281,0
2008-06-27,1095.62,1115.46,1087.23,1101.82,12692,0
2008-06-30,1128.83,1131.94,1114.72,1128.35,9015,0
2008-07-01,1082.72,1093.7,1060.96,1081.25,16917,0
2008-07-02,1032.77,1054.27,999.78,1001.7,27862,0
2008-07-03,992.61,993.57,960.58,979.46,18822,0
2008-07-07,999.52,1003.84,962.24,979.2,14824,0
2008-07-08,970.85,976.83,950.53,976.83,12558,0
2008-07-09,965.12,979.46,948.86,950.78,12849,0
2008-07-10,943.14,959.14,936.19,956.77,17278,0
2008-07-11,926.14,947.42,925.89,935.97,19494,0
2008-07-14,890.3,907.49,879.55,894.37,41853,0
2008-07-15,830.56,852.54,830.56,833.89,38927,0
2008-07-16,830.08,832.96,812.16,832.96,29151,0
2008-07-17,875.01,879.07,822.91,839.62,39364,0
2008-07-18,847.26,875.01,847.26,865.22,19241,0
2008-07-21,883.84,894.59,870.69,891.71,10210,0
2008-07-22,887.42,890.05,862.59,869.76,10104,0
2008-07-23,887.42,890.3,854.69,863.04,13384,0
2008-07-24,866.4,869.02,843.46,847.74,12741,0
2008-07-25,863.3,872.38,849.44,859.71,20093,0
2008-07-28,885.76,886.02,860.19,867.84,26477,0
2008-07-29,881.7,882.43,866.88,873.79,17275,0
2008-07-30,856.13,888.16,852.06,885.06,17367,0
2008-07-31,951.97,960.58,922.82,929.25,27952,0
2008-08-01,920.42,921.38,898.21,905.6,14706,0
2008-08-04,893.18,893.18,852.06,855.87,14016,0
2008-08-05,850.88,850.88,823.36,837.25,17717,0
2008-08-06,858.53,879.78,846.82,878.59,17113,0
2008-08-07,912.99,914.91,882.66,885.28,19503,0
2008-08-08,877.63,881.44,865.22,876.19,19502,0
2008-08-11,897.95,906.08,884.32,899.39,17965,0
2008-08-12,886.94,886.94,865.22,865.44,11147,0
2008-08-13,864.51,886.94,861.38,880.03,9098,0
2008-08-14,860.19,875.94,854.21,865.92,13542,0
2008-08-15,859.23,860.42,848.22,857.31,7244,0
2008-08-18,887.68,890.3,867.36,874.53,8102,0
2008-08-19,868.8,878.82,863.52,876.93,11694,0
2008-08-20,931.65,946.46,926.4,941.22,14557,0
2008-08-21,955.07,969.41,952.93,963.94,7943,0
2008-08-22,941.22,956.51,934.27,940.51,7068,0
2008-08-25,951.49,953.15,923.26,928.29,4495,0
2008-08-26,933.79,944.54,929.5,937.86,5154,0
2008-08-27,950.3,961.06,947.9,960.1,5132,0
2008-08-28,964.64,964.64,948.16,961.06,5566,0
2008-08-29,984.7,993.09,978.5,982.34,9317,0
2008-09-02,918.27,918.27,890.56,890.78,12647,0
2008-09-03,897.22,900.35,873.31,889.34,8901,0
2008-09-04,899.17,900.58,860.42,872.13,11419,0
2008-09-05,849.89,859.23,831.26,849.22,9680,0
2008-09-08,872.64,875.26,834.62,836.99,11717,0
2008-09-09,816.19,816.7,758.85,760.06,18991,0
2008-09-10,764.58,788.96,749.76,781.79,17229,0
2008-09-11,773.41,791.36,762.43,787.3,9470,0
2008-09-12,799.26,811.9,795.42,810.94,15861,0
2008-09-15,757.89,778.21,747.62,753.34,11476,0
2008-09-16,730.4,778.69,727.07,777.73,20567,0
2008-09-17,741.63,761.73,709.38,729.44,21169,0
2008-09-18,765.09,767.71,726.11,752.86,16967,0
2008-09-19,813.57,859.49,810.94,856.61,24690,0
2008-09-22,885.54,888.42,853.98,871.65,11744,0
2008-09-23,882.18,887.42,844.42,851.84,6632,0
2008-09-24,851.1,854.21,815.71,820.03,8728,0
2008-09-25,825.06,841.31,822.69,836.51,5938,0
2008-09-26,799.01,811.42,785.86,810.94,8007,0
2008-09-29,743.55,751.68,690.72,707.46,17102,0
2008-09-30,742.59,775.81,739.71,759.81,9696,0
2008-10-01,721.79,740.93,709.63,731.58,8984,0
2008-10-02,679.26,679.26,616.64,620.48,18536,0
2008-10-03,623.36,656.8,611.14,620,10822,0
2008-10-06,576.26,576.26,505.28,539.46,20351,0
2008-10-07,544.7,547.33,448.86,454.37,37691,0
2008-10-08,473.95,489.02,423.04,444.1,38679,0
2008-10-09,504.54,506.46,430.21,433.09,16484,0
2008-10-10,395.07,454.11,381.22,430.21,36316,0
2008-10-13,478.75,522.46,465.82,515.3,11718,0
2008-10-14,563.81,567.39,504.32,525.82,13875,0
2008-10-15,462.5,464.16,393.15,393.15,20722,0
2008-10-16,395.07,433.57,383.62,429.73,37732,0
2008-10-17,371.42,418.02,369.5,380.51,58077,0
2008-10-20,416.13,440.26,413.73,439.78,8404,0
2008-10-21,428.8,434.3,405.38,411.81,9411,0
2008-10-22,384.8,387.2,349.44,365.92,10623,0
2008-10-23,358.27,372.38,339.65,366.62,9010,0
2008-10-24,300.44,321.25,299.96,314.05,10714,0
2008-10-27,285.13,306.14,281.08,286.56,16683,0
2008-10-28,312.13,327.9,289.21,326.5,14141,0
2008-10-29,346.08,366.4,341.54,353.73,11503,0
2008-10-30,385.5,395.33,366.62,395.33,14250,0
2008-10-31,371.87,396.29,367.84,388.38,6086,0
2008-11-03,386.5,397.73,384.1,390.53,7799,0
2008-11-04,435.23,462.24,433.09,457.7,15534,0
2008-11-05,424.7,435.23,403.42,406.05,7973,0
2008-11-06,387.65,396.29,361.38,364.74,8344,0
2008-11-07,391.01,396.29,381.22,396.29,8703,0
2008-11-10,438.11,438.11,407.26,409.18,14783,0
2008-11-11,401.54,405.12,386.72,394.62,9578,0
2008-11-12,371.42,373.34,348.22,351.1,5919,0
2008-11-13,370.21,403.9,343.94,403.2,14620,0
2008-11-14,382.4,402.02,374.05,380,8211,0
2008-11-17,377.86,382.18,361.86,363.3,8343,0
2008-11-18,344.42,355.42,334.37,347.52,9657,0
2008-11-19,323.14,327.68,296.13,297.08,11006,0
2008-11-20,278.93,288.01,257.66,260.28,14874,0
2008-11-21,279.16,279.16,250.96,271.76,16081,0
2008-11-24,287.06,306.66,281.56,300.91,13043,0
2008-11-25,329.82,330.78,309.02,317.89,13431,0
2008-11-26,319.07,345.82,318.62,345.38,11752,0
2008-11-28,378.37,394.62,378.37,394.62,10921,0
2008-12-01,351.58,352.8,322.91,322.91,8223,0
2008-12-02,347.04,351.33,329.38,346.08,10537,0
2008-12-03,324.1,338.43,318.85,334.14,7611,0
2008-12-04,321.92,331.04,308.1,313.6,10153,0
2008-12-05,298.04,312.38,290.16,310.24,12825,0
2008-12-08,312.86,330.3,312.38,323.14,8500,0
2008-12-09,317.15,329.82,313.82,319.07,6739,0
2008-12-10,336.54,349.44,334.14,345.38,5780,0
2008-12-11,363.07,369.73,349.66,356.1,8285,0
2008-12-12,340.58,360.9,340.58,356.83,6039,0
2008-12-15,377.63,382.66,369.5,377.63,9351,0
2008-12-16,379.3,397.47,369.5,397.47,7428,0
2008-12-17,388.13,399.87,385.98,394.11,7346,0
2008-12-18,376.19,376.19,352.06,354.94,7785,0
2008-12-19,345.38,353.25,337.25,338.18,7042,0
2008-12-22,343.68,345.12,331.04,336.77,5250,0
2008-12-23,340.58,342.5,332.7,336.03,3927,0
2008-12-24,332.45,333.89,323.87,328.38,3076,0
2008-12-26,343.46,343.46,332.7,338.18,3545,0
2008-12-29,354.21,354.46,347.04,351.33,3862,0
2008-12-30,353.95,357.79,350.14,357.09,6148,0
2008-12-31,353.47,363.3,353.47,358.27,7338,0
2009-01-02,376.19,389.6,374.75,385.28,5464,0
2009-01-05,395.33,407.52,392.67,403.2,5801,0
2009-01-06,418.53,420.9,407.04,416.58,10792,0
2009-01-07,411.81,417.06,386.72,390.05,12975,0
2009-01-08,393.89,406.56,389.34,405.6,11854,0
2009-01-09,395.55,395.55,377.63,378.85,11004,0
2009-01-12,373.34,373.34,356.35,359.94,11425,0
2009-01-13,334.62,344.67,331.74,342.02,12243,0
2009-01-14,331.74,331.74,314.53,322.4,13301,0
2009-01-15,329.12,334.14,313.82,332.93,10709,0
2009-01-16,325.76,326.24,312.86,323.39,9287,0
2009-01-20,288.01,291.58,278.21,278.43,13847,0
2009-01-21,284.41,300.19,282.76,299.96,10243,0
2009-01-22,284.91,288.48,268.63,271.76,16629,0
2009-01-23,263.16,285.61,261.96,282.98,13508,0
2009-01-26,293.98,309.28,293.73,304.99,7811,0
2009-01-27,299.48,303.06,290.88,295.66,7081,0
2009-01-28,313.34,320.77,310.72,318.11,4399,0
2009-01-29,299.71,300.19,292.78,294.46,6335,0
2009-01-30,294.46,299.24,286.81,288.23,4271,0
2009-02-02,280.58,285.13,276.06,282.26,7260,0
2009-02-03,274.86,281.78,270.81,280.58,6173,0
2009-02-04,293.73,302.11,290.16,291.83,4816,0
2009-02-05,291.11,306.14,287.53,303.79,4252,0
2009-02-06,304.48,319.55,303.79,315.01,5283,0
2009-02-09,327.42,332.22,323.14,325.54,6778,0
2009-02-10,317.41,325.06,302.33,304.99,7741,0
2009-02-11,307.36,311.2,298.51,305.22,5531,0
2009-02-12,292.53,301.16,289.91,300.68,6074,0
2009-02-13,300.91,304.26,297.56,299.24,3501,0
2009-02-17,289.21,289.21,280.11,282.76,5626,0
2009-02-18,277.01,277.01,269.36,274.86,4517,0
2009-02-19,291.83,295.66,286.56,290.63,17144,0
2009-02-20,270.56,278.68,265.53,275.11,7702,0
2009-02-23,272.46,276.78,257.18,259.33,7481,0
2009-02-24,262.91,276.06,260.03,275.11,5866,0
2009-02-25,277.96,284.66,271.98,278.21,6897,0
2009-02-26,262.18,266.48,254.31,255.73,10071,0
2009-02-27,255.98,270.08,253.36,262.66,11147,0
2009-03-02,249.76,250.48,238.53,240.21,8651,0
2009-03-03,238.76,241.16,231.12,233.75,7644,0
2009-03-04,246.41,260.51,245.46,255.03,9002,0
2009-03-05,244.03,248.56,239.01,240.68,6736,0
2009-03-06,244.51,250.23,233.75,240.21,5887,0
2009-03-09,237.58,255.98,237.58,247.86,8484,0
2009-03-10,267.46,271.28,262.43,266.98,9167,0
2009-03-11,275.58,279.63,267.46,271.76,6941,0
2009-03-12,269.83,283.46,264.33,281.56,7915,0
2009-03-13,287.53,289.68,277.01,284.18,5468,0
2009-03-16,287.06,292.53,280.36,284.18,5181,0
2009-03-17,280.36,292.53,277.26,292.53,3808,0
2009-03-18,288.01,297.56,280.58,295.88,5479,0
2009-03-19,309.76,309.98,298.76,299.71,14816,0
2009-03-20,312.38,313.6,293.98,295.88,7427,0
2009-03-23,307.62,316.45,303.06,316.45,9942,0
2009-03-24,310.46,313.34,301.16,302.11,12154,0
2009-03-25,300.19,308.54,296.61,304,10062,0
2009-03-26,299.48,302.11,288.73,298.76,9924,0
2009-03-27,282.51,286.33,273.91,281.08,7102,0
2009-03-30,270.56,271.03,262.43,266.73,5102,0
2009-03-31,276.28,280.11,272.23,275.81,5554,0
2009-04-01,267.93,279.63,267.68,278.68,6589,0
2009-04-02,296.86,303.79,293.98,294.46,7232,0
2009-04-03,312.64,320.51,309.76,319.3,9380,0
2009-04-06,320.77,321.7,313.6,319.3,6968,0
2009-04-07,294.21,297.08,289.68,293.03,8331,0
2009-04-08,294.93,299.01,289.43,295.41,5933,0
2009-04-09,304.74,308.54,303.79,307.84,3214,0
2009-04-13,309.5,314.05,300.91,310.72,4518,0
2009-04-14,310.46,317.89,308.54,313.12,10843,0
2009-04-15,318.37,325.28,316.93,323.87,6440,0
2009-04-16,333.18,336.54,326.5,334.62,6595,0
2009-04-17,350.4,358.5,348.7,356.83,10892,0
2009-04-20,328.38,329.12,319.55,321.25,8080,0
2009-04-21,316.45,335.81,315.49,335.81,10651,0
2009-04-22,327.9,341.06,326.24,332.7,13507,0
2009-04-23,341.06,348,336.54,346.82,9370,0
2009-04-24,346.3,352.54,343.94,350.14,15428,0
2009-04-27,335.81,343.2,331.74,336.29,10613,0
2009-04-28,324.32,337.25,323.14,333.41,9906,0
2009-04-29,339.39,360.19,339.39,351.58,11725,0
2009-04-30,351.58,356.83,341.06,344.67,8877,0
2009-05-01,346.82,362.59,346.3,356.35,16133,0
2009-05-04,380.74,402.75,380.74,400.8,22972,0
2009-05-05,396.29,398.66,382.18,388.64,17570,0
2009-05-06,400.8,411.07,395.33,407.52,4832,0
2009-05-07,423.52,425.66,401.06,407.04,9052,0
2009-05-08,426.85,444.32,425.66,444.32,5598,0
2009-05-11,414.91,417.31,410.14,412.77,7970,0
2009-05-12,413.73,415.39,404.42,412.54,4823,0
2009-05-13,387.9,390.3,379.78,381.47,8008,0
2009-05-14,361.6,363.55,349.92,356.35,16104,0
2009-05-15,353.02,358.05,345.6,349.18,11027,0
2009-05-18,357.31,368.32,354.69,368.32,8657,0
2009-05-19,373.34,380.99,369.5,376.67,8051,0
2009-05-20,391.26,398.18,387.65,389.82,10749,0
2009-05-21,388.64,389.12,372.38,380.74,8873,0
2009-05-22,383.84,385.5,379.78,380.99,3867,0
2009-05-26,370.94,387.9,370.94,386.72,4230,0
2009-05-27,392.45,396.03,381.47,383.14,7850,0
2009-05-28,386.72,392.93,375.71,390.53,5097,0
2009-05-29,424.48,425.66,417.54,423.04,7875,0
2009-06-01,453.38,453.63,445.98,448.38,7669,0
2009-06-02,452.45,458.88,449.57,454.85,6075,0
2009-06-03,445.5,446.46,426.62,431.65,9811,0
2009-06-04,449.82,462.5,449.82,460.1,10840,0
2009-06-05,474.91,476.13,459.84,462.98,6703,0
2009-06-08,446.94,453.86,438.82,449.57,4370,0
2009-06-09,447.42,452.7,445.02,450.53,4320,0
2009-06-10,453.63,453.86,440.26,448.86,5121,0
2009-06-11,473.95,487.81,472.99,482.56,6313,0
2009-06-12,490.21,493.54,485.41,493.54,5962,0
2009-06-15,470.62,470.62,453.15,460.1,4243,0
2009-06-16,450.3,457.7,442.18,443.36,6538,0
2009-06-17,433.09,435.71,424,427.1,11439,0
2009-06-18,431.65,435.94,426.62,429.95,6887,0
2009-06-19,443.36,443.36,435.23,437.38,2765,0
2009-06-22,409.41,409.41,395.07,395.55,5685,0
2009-06-23,410.62,412.54,399.14,406.05,8617,0
2009-06-24,422.08,425.44,414.43,417.54,5356,0
2009-06-25,416.35,435.71,414.21,434.53,5777,0
2009-06-26,423.52,426.62,418.02,422.56,3733,0
2009-06-29,434.98,438.82,430.69,435.71,2220,0
2009-06-30,442.18,444.32,426.4,431.9,3694,0
2009-07-01,444.8,447.42,432.61,435.23,8642,0
2009-07-02,432.83,433.09,413.02,418.98,12678,0
2009-07-06,391.49,396.99,387.9,393.63,7133,0
2009-07-07,389.12,389.6,375.49,376.45,6469,0
2009-07-08,365.92,369.73,357.79,364,8565,0
2009-07-09,380.51,385.28,375.23,381.95,3927,0
2009-07-10,362.82,369.25,359.71,363.3,6157,0
2009-07-13,371.2,378.11,363.55,377.15,4241,0
2009-07-14,384.58,387.2,377.38,380.99,3396,0
2009-07-15,399.14,408.7,399.14,407.04,2604,0
2009-07-16,407.52,414.43,406.05,412.29,5261,0
2009-07-17,415.17,418.75,413.02,414.69,2371,0
2009-07-20,427.58,429.5,419.68,425.92,2412,0
2009-07-21,436.19,436.19,423.78,431.42,2061,0
2009-07-22,416.35,423.78,415.17,419.2,2312,0
2009-07-23,436.19,449.57,435.23,445.98,6053,0
2009-07-24,461.5,471.33,460.1,470.62,4532,0
2009-07-27,487.81,493.06,485.92,491.17,7237,0
2009-07-28,483.04,485.18,475.87,482.78,10535,0
2009-07-29,479.42,482.08,471.55,478.98,4380,0
2009-07-30,465.12,471.78,463.68,466.53,4690,0
2009-07-31,482.78,488.06,475.62,485.92,6158,0
2009-08-03,506.21,511.97,504.54,509.82,4543,0
2009-08-04,500.7,508.83,497.6,505.02,3969,0
2009-08-05,510.53,510.53,492.35,498.82,4371,0
2009-08-06,506.46,509.31,497.86,501.92,3920,0
2009-08-07,498.56,498.82,482.08,483.04,5122,0
2009-08-10,481.12,484.93,478.02,483.26,2714,0
2009-08-11,468.22,469.63,460.1,462.24,3664,0
2009-08-12,461.5,475.87,461.02,472.03,3770,0
2009-08-13,481.6,489.02,478.02,489.02,2693,0
2009-08-14,492.35,492.35,475.62,481.38,3144,0
2009-08-17,460.1,460.35,456.03,458.18,2858,0
2009-08-18,466.3,470.14,462.5,470.14,2395,0
2009-08-19,463.42,478.5,463.42,477.06,2894,0
2009-08-20,482.78,489.5,481.82,489.02,2611,0
2009-08-21,522.94,531.07,519.1,525.09,5412,0
2009-08-24,530.11,538.72,527.23,530.11,2655,0
2009-08-25,535.87,539.2,524.61,526.53,5151,0
2009-08-26,523.68,524.38,516.26,521.06,4670,0
2009-08-27,510.75,519.1,501.44,515.78,2936,0
2009-08-28,527.74,529.38,519.1,522.24,3491,0
2009-08-31,510.98,513.38,506.94,513.15,2603,0
2009-09-01,499.78,512.67,490.43,491.65,13251,0
2009-09-02,478.98,487.1,476.35,482.3,5653,0
2009-09-03,500.48,504.06,493.79,500.48,3923,0
2009-09-04,504.54,516.26,499.04,513.6,4528,0
2009-09-08,558.78,560.26,552.13,556.42,8057,0
2009-09-09,567.39,571.01,561.41,565.25,6231,0
2009-09-10,555.46,566.43,550.43,565.25,3563,0
2009-09-11,568.83,571.94,557.12,561.66,3095,0
2009-09-14,550.66,562.4,550.66,562.4,4215,0
2009-09-15,570.75,580.54,568.35,578.66,4785,0
2009-09-16,601.09,603.74,589.41,603.74,7041,0
2009-09-17,572.9,576.26,559.04,565.02,9483,0
2009-09-18,574.82,576.03,566.21,573.38,3272,0
2009-09-21,552.35,560.48,551.65,558.3,4327,0
2009-09-22,571.46,572.42,567.17,571.71,2278,0
2009-09-23,569.57,574.08,559.26,560.26,2832,0
2009-09-24,556.16,558.56,537.76,543.01,3697,0
2009-09-25,555.94,564.54,554.27,559.26,7518,0
2009-09-28,552.58,566.43,551.65,566.43,7140,0
2009-09-29,566.69,570.75,562.62,566.91,1713,0
2009-09-30,567.65,568.83,549.73,559.26,2925,0
2009-10-01,549.95,550.18,531.55,531.55,3228,0
2009-10-02,517.95,523.68,514.82,516.96,3878,0
2009-10-05,522.24,533.47,518.66,533.22,3661,0
2009-10-06,544.93,560.93,544.93,558.78,6822,0
2009-10-07,554.98,560.26,550.91,559.78,3329,0
2009-10-08,569.79,578.18,564.06,575.78,5037,0
2009-10-09,573.15,580.8,572.42,578.4,4965,0
2009-10-12,589.63,594.18,583.68,585.82,5012,0
2009-10-13,578.88,578.88,562.14,570.05,3263,0
2009-10-14,581.98,593.7,581.73,592.48,5646,0
2009-10-15,576.7,589.15,576.26,589.15,4708,0
2009-10-16,583.9,589.15,577.44,583.9,2551,0
2009-10-19,588.67,605.63,586.3,603.23,8096,0
2009-10-20,600.86,600.86,584.35,590.82,2454,0
2009-10-21,572.42,585.82,570.53,573.63,4011,0
2009-10-22,571.46,581.02,565.73,578.88,4166,0
2009-10-23,572.9,576.26,557.86,561.18,3192,0
2009-10-26,559.52,567.17,538.02,539.9,11474,0
2009-10-27,527.49,528.45,514.11,516.96,6961,0
2009-10-28,494.75,499.78,477.54,477.76,8798,0
2009-10-29,506.69,512.93,502.66,510.05,6425,0
2009-10-30,494.05,495.68,467.49,474.18,9732,0
2009-11-02,475.14,488.29,470.85,479.2,3674,0
2009-11-03,469.15,489.73,465.82,489.25,5212,0
2009-11-04,507.17,512.19,502.18,502.66,5297,0
2009-11-05,505.73,510.53,499.78,506.69,2841,0
2009-11-06,501.44,514.34,500.7,505.28,7902,0
2009-11-09,528.7,543.74,528.7,536.35,5543,0
2009-11-10,524.61,534.43,523.9,532.03,4511,0
2009-11-11,537.28,543.49,530.59,533.22,3474,0
2009-11-12,522.24,526.3,510.05,512.19,4144,0
2009-11-13,511.46,519.84,509.09,514.34,5945,0
2009-11-16,536.35,547.33,536.1,539.68,10313,0
2009-11-17,542.3,544,534.43,539.68,4365,0
2009-11-18,545.66,545.66,533.95,538.72,4704,0
2009-11-19,520.58,523.9,514.82,521.76,9938,0
2009-11-20,507.9,511.46,502.4,510.05,8747,0
2009-11-23,517.7,522.24,511.46,512.45,2861,0
2009-11-24,512.45,512.93,503.84,509.31,2287,0
2009-11-25,506.46,513.38,505.28,512.93,3031,0
2009-11-27,485.92,503.58,485.92,493.31,3098,0
2009-11-30,489.95,496.9,483.52,491.17,5276,0
2009-12-01,504.54,512.93,502.18,510.98,8225,0
2009-12-02,500.96,510.3,500.26,506.94,6179,0
2009-12-03,508.83,512.93,500,500.96,5400,0
2009-12-04,505.73,510.75,495.94,499.78,4928,0
2009-12-07,508.83,515.07,505.98,506.69,3533,0
2009-12-08,518.4,521.5,512.45,518.18,7988,0
2009-12-09,510.3,520.58,506.21,515.55,8745,0
2009-12-10,514.59,515.55,505.98,510.75,3323,0
2009-12-11,498.56,500.26,490.43,495.94,3226,0
2009-12-14,503.58,507.17,501.92,504.54,2058,0
2009-12-15,509.09,516.96,509.09,513.38,1895,0
2009-12-16,515.55,519.84,512.67,514.82,1533,0
2009-12-17,502.18,505.28,493.54,497.6,3789,0
2009-12-18,495.68,499.78,489.02,496.9,3794,0
2009-12-21,498.56,503.1,498.56,499.52,1523,0
2009-12-22,501.18,504.8,498.56,502.18,1243,0
2009-12-23,504.32,509.57,503.33,508.13,2202,0
2009-12-24,505.28,511.97,504.54,510.05,629,0
2009-12-28,511.71,511.97,508.35,509.82,937,0
2009-12-29,519.36,521.06,512.19,513.86,2428,0
2009-12-30,510.98,514.34,509.82,514.34,950,0
2009-12-31,514.34,517.95,507.9,507.9,610,0
2010-01-04,532.03,544,532.03,539.2,2857,0
2010-01-05,554.27,555.94,546.62,550.66,1971,0
2010-01-06,558.78,561.41,556.16,560.48,1421,0
2010-01-07,576.7,582.46,570.75,582.46,3860,0
2010-01-08,594.18,601.34,590.82,599.2,5990,0
2010-01-11,638.4,640.06,627.39,637.92,7266,0
2010-01-12,606.85,612.83,603.74,608.26,2583,0
2010-01-13,608.51,608.99,596.8,605.89,3062,0
2010-01-14,607.58,618.08,607.58,617.6,1716,0
2010-01-15,634.56,638.62,627.87,631.46,5316,0
2010-01-19,643.17,652.03,641.28,651.55,4351,0
2010-01-20,626.43,628.83,612.58,619.74,3707,0
2010-01-21,620.22,623.58,599.68,603.74,6611,0
2010-01-22,592.26,596.8,577.92,580.06,5675,0
2010-01-25,597.76,603.23,590.34,591.81,2809,0
2010-01-26,574.56,586.53,570.27,577.18,5309,0
2010-01-27,596.58,599.2,587.01,595.62,3663,0
2010-01-28,610.88,610.88,584.13,590.34,4499,0
2010-01-29,596.58,601.09,581.28,582.46,7387,0
2010-02-01,609.22,616.86,608.26,612.35,6781,0
2010-02-02,634.56,641.5,630.27,640.06,5195,0
2010-02-03,642.21,649.41,635.3,641.02,4489,0
2010-02-04,602.53,605.18,591.81,591.81,8087,0
2010-02-05,579.84,586.05,560.93,577.92,8552,0
2010-02-08,557.12,571.01,552.35,560,4273,0
2010-02-09,583.68,597.28,578.18,589.86,8191,0
2010-02-10,606.85,611.87,597.5,603.49,6438,0
2010-02-11,591.81,598.72,580.54,597.98,5562,0
2010-02-12,574.34,585.31,571.23,585.31,5611,0
2010-02-16,583.17,595.62,577.44,594.18,3382,0
2010-02-17,600.13,604.22,595.36,598.72,3194,0
2010-02-18,597.5,603.97,595.84,602.78,1985,0
2010-02-19,593.7,601.82,588.93,601.6,3216,0
2010-02-22,616.86,620.93,611.14,612.35,2873,0
2010-02-23,607.07,608.51,591.07,593.22,3561,0
2010-02-24,588.19,595.84,583.9,589.15,4277,0
2010-02-25,565.02,579.58,559.78,579.1,4049,0
2010-02-26,567.17,576.48,560.93,574.82,2913,0
2010-03-01,587.97,597.5,584.83,596.8,5506,0
2010-03-02,628.35,643.65,627.65,640.54,5815,0
2010-03-03,651.04,657.54,647.94,651.04,2737,0
2010-03-04,657.76,659.9,641.98,649.63,3755,0
2010-03-05,653.44,657.02,650.08,657.02,2904,0
2010-03-08,660.83,663.97,652.7,654.88,2455,0
2010-03-09,644.38,652.03,644.38,649.15,1459,0
2010-03-10,656.54,667.81,656.54,664.45,2767,0
2010-03-11,654.66,660.83,649.86,660.38,8131,0
2010-03-12,669.95,674.46,666.59,672.58,1700,0
2010-03-15,646.53,649.41,641.28,649.41,9809,0
2010-03-16,659.42,662.05,655.84,660.83,2050,0
2010-03-17,657.28,663.71,657.28,659.42,2664,0
2010-03-18,653.22,654.66,637.18,641.02,3738,0
2010-03-19,650.56,651.3,644.61,647.94,5416,0
2010-03-22,638.88,649.86,636,647.94,2442,0
2010-03-23,661.34,666.82,655.14,666.34,2669,0
2010-03-24,647.01,654.18,642.91,649.63,2519,0
2010-03-25,655.58,661.82,646.75,648.67,3136,0
2010-03-26,669.95,675.2,665.41,670.18,4343,0
2010-03-29,674.46,680.7,674.46,678.3,1904,0
2010-03-30,671.62,672.32,666.34,668.03,2821,0
2010-03-31,675.2,682.85,673.76,676.86,2871,0
2010-04-01,720.83,723.71,714.14,721.57,5389,0
2010-04-05,721.31,733.76,714.88,733.76,6010,0
2010-04-06,737.57,750.98,735.9,749.76,2549,0
2010-04-07,733.54,737.09,730.4,732.32,3670,0
2010-04-08,715.81,733.06,712,730.66,3819,0
2010-04-09,742.34,752.86,740.93,751.94,4263,0
2010-04-12,746.66,751.94,745.22,747.14,1359,0
2010-04-13,750.98,750.98,737.57,746.91,2808,0
2010-04-14,758.85,770.08,753.34,768.16,1621,0
2010-04-15,754.56,757.18,750.72,754.08,1744,0
2010-04-16,746.43,748.58,728.96,735.42,2643,0
2010-04-19,717.98,735.42,717.98,733.54,2971,0
2010-04-20,749.31,755.49,746.18,753.82,4340,0
2010-04-21,764.35,770.56,760.51,767.71,2998,0
2010-04-22,748.58,759.58,741.63,758.85,3824,0
2010-04-23,754.78,779.17,752.16,776.06,2972,0
2010-04-26,784.16,798.05,783.71,794.24,1420,0
2010-04-27,766.75,777.25,739.23,743.07,3915,0
2010-04-28,741.18,741.18,719.9,734.69,4782,0
2010-04-29,762.91,770.78,760.06,766.24,3800,0
2010-04-30,726.82,736.38,711.52,718.43,10745,0
2010-05-03,728.26,741.41,724.42,736.38,3285,0
2010-05-04,701.98,701.98,679.49,684.26,7913,0
2010-05-05,621.18,644.83,618.08,634.08,7220,0
2010-05-06,640.06,648.42,560,608.03,5419,0
2010-05-07,604.7,612.58,580.32,597.06,9567,0
2010-05-10,654.88,666.82,651.04,664.67,15657,0
2010-05-11,642.43,657.98,637.66,645.06,7030,0
2010-05-12,639.81,648.9,635.04,638.4,7805,0
2010-05-13,646.05,653.22,641.02,645.06,6456,0
2010-05-14,630.02,630.98,605.41,615.2,3822,0
2010-05-17,614.98,618.08,593.95,609.95,3175,0
2010-05-18,621.41,624.77,590.82,593.95,7618,0
2010-05-19,589.86,597.5,579.84,595.84,5954,0
2010-05-20,555.23,572.42,535.62,556.42,14542,0
2010-05-21,567.39,591.07,565.02,590.82,8385,0
2010-05-24,574.34,578.18,564.29,565.95,5094,0
2010-05-25,510.98,534.43,508.83,532.99,8554,0
2010-05-26,548.77,557.38,534.66,536.35,4970,0
2010-05-27,564.06,574.34,553.54,573.38,5590,0
2010-05-28,550.66,553.28,537.76,539.9,4757,0
2010-06-01,502.66,521.06,497.86,497.86,7458,0
2010-06-02,487.55,501.66,485.18,501.18,6904,0
2010-06-03,511.23,513.15,503.1,513.15,4459,0
2010-06-04,482.56,487.33,467.01,470.85,8338,0
2010-06-07,473.73,478.02,462.98,464.16,6752,0
2010-06-08,452.45,455.33,439.55,448.13,7535,0
2010-06-09,456.03,462.02,445.5,448.13,6769,0
2010-06-10,461.76,472.99,459.62,470.62,14050,0
2010-06-11,453.15,469.15,452.93,469.15,10674,0
2010-06-14,483.52,493.06,481.6,486.14,11523,0
2010-06-15,489.25,502.66,485.92,501.92,15603,0
2010-06-16,505.98,514.11,504.32,508.13,17556,0
2010-06-17,512.19,512.19,500.26,507.17,5359,0
2010-06-18,501.66,502.88,498.08,501.92,4331,0
2010-06-21,529.89,535.14,516,519.36,6888,0
2010-06-22,514.59,518.88,504.8,505.98,4460,0
2010-06-23,503.33,506.46,490.69,501.92,4276,0
2010-06-24,488.29,490.21,474.91,477.28,5032,0
2010-06-25,468.22,478.98,463.42,474.66,3579,0
2010-06-28,470.14,471.55,462.5,463.9,2808,0
2010-06-29,451.97,452.45,436.19,439.07,6244,0
2010-06-30,429.95,436.45,424.7,425.18,4741,0
2010-07-01,429.5,433.57,422.08,431.9,5237,0
2010-07-02,449.57,451.49,438.11,441.92,4365,0
2010-07-06,462.98,467.26,450.53,456.51,4386,0
2010-07-07,453.86,470.37,453.63,469.63,2383,0
2010-07-08,476.8,479.2,470.85,478.75,2441,0
2010-07-09,469.89,480.16,468.93,479.42,2547,0
2010-07-12,481.6,488.54,480.16,488.06,3632,0
2010-07-13,499.52,503.58,496.9,502.66,2653,0
2010-07-14,478.5,491.39,477.06,488.29,2932,0
2010-07-15,488.29,489.5,473.95,483.52,2430,0
2010-07-16,479.42,479.42,465.6,466.3,2763,0
2010-07-19,469.41,471.78,462.02,469.15,6868,0
2010-07-20,454.85,472.51,451.49,471.33,2534,0
2010-07-21,477.54,478.98,458.88,461.28,7405,0
2010-07-22,482.56,492.13,482.3,490.43,4679,0
2010-07-23,490.91,506.69,486.88,506.69,6071,0
2010-07-26,494.05,496.9,489.02,495.94,7400,0
2010-07-27,499.04,500,488.29,491.9,2664,0
2010-07-28,486.14,489.25,484,486.62,5206,0
2010-07-29,489.95,493.79,483.52,488.77,6589,0
2010-07-30,449.82,466.08,449.82,462.72,8047,0
2010-08-02,466.08,473.47,464.38,470.85,10038,0
2010-08-03,477.06,478.02,470.85,476.35,7140,0
2010-08-04,476.58,480.16,470.85,477.76,2528,0
2010-08-05,476.58,477.28,471.78,474.18,3026,0
2010-08-06,470.62,478.02,468.48,478.02,3096,0
2010-08-09,476.8,478.5,473.47,477.28,2267,0
2010-08-10,468.48,471.78,460.58,468.22,2804,0
2010-08-11,445.25,445.98,433.31,434.3,3476,0
2010-08-12,423.78,430.94,423.78,425.44,5337,0
2010-08-13,427.1,430.21,422.56,422.56,4449,0
2010-08-16,420.67,426.18,418.53,421.38,3002,0
2010-08-17,437.15,441.92,433.31,439.07,2260,0
2010-08-18,436.19,439.3,431.9,437.15,2344,0
2010-08-19,438.59,440,423.3,427.1,2551,0
2010-08-20,416.13,416.13,410.62,413.95,3466,0
2010-08-23,413.95,419.46,409.89,409.89,4991,0
2010-08-24,404.64,410.4,402.02,405.38,3216,0
2010-08-25,393.41,401.28,392.45,399.87,2803,0
2010-08-26,403.42,409.18,399.62,401.06,2240,0
2010-08-27,408,415.17,399.14,414.43,2829,0
2010-08-30,404.9,408.22,397.73,397.73,3252,0
2010-08-31,395.33,407.26,393.89,399.87,4050,0
2010-09-01,412.77,429.02,410.62,424,3678,0
2010-09-02,451.23,458.4,449.34,453.86,5050,0
2010-09-03,472.51,479.68,470.14,479.42,4383,0
2010-09-07,458.66,459.84,451.23,452.7,3581,0
2010-09-08,456.74,470.62,456.74,467.49,2540,0
2010-09-09,473.25,475.62,468.7,471.55,2397,0
2010-09-10,478.75,482.3,475.87,481.12,1586,0
2010-09-13,520.32,522.24,515.78,521.06,5109,0
2010-09-14,508.61,518.66,503.33,515.3,3891,0
2010-09-15,512.67,518.88,510.98,518.18,4972,0
2010-09-16,522.24,524.61,516,519.58,3051,0
2010-09-17,529.38,532.74,526.3,529.89,7731,0
2010-09-20,528.7,538.98,527.01,537.76,8871,0
2010-09-21,540.64,544.48,533.47,538.24,5291,0
2010-09-22,531.07,536.58,526.75,530.37,2822,0
2010-09-23,501.66,506.69,498.34,500.7,4614,0
2010-09-24,511.23,524.38,511.23,522.72,3019,0
2010-09-27,520.1,520.1,513.6,513.6,2279,0
2010-09-28,519.84,522.72,509.31,520.58,2834,0
2010-09-29,522.46,526.08,518.4,522.94,1501,0
2010-09-30,525.82,531.33,517.95,521.98,3802,0
2010-10-01,544.22,549.73,537.28,548.77,5169,0
2010-10-04,544,547.33,535.62,539.68,2868,0
2010-10-05,558.08,570.53,556.64,569.57,6438,0
2010-10-06,573.38,581.28,573.38,579.84,3394,0
2010-10-07,580.32,580.32,559.04,562.88,2637,0
2010-10-08,557.12,561.18,555.23,557.12,2121,0
2010-10-11,549.25,552.58,539.68,541.86,3230,0
2010-10-12,544.93,553.06,536.83,549.95,1810,0
2010-10-13,592.48,600.38,589.41,598.94,9883,0
2010-10-14,615.9,618.53,609.73,614.5,4786,0
2010-10-15,610.43,610.88,598.72,607.58,5708,0
2010-10-18,602.3,611.14,601.6,609.22,1932,0
2010-10-19,591.55,592.48,576.26,579.33,2887,0
2010-10-20,589.15,601.6,589.15,600.86,3327,0
2010-10-21,609.73,617.6,602.53,605.89,7264,0
2010-10-22,609.47,614.02,607.33,611.62,1851,0
2010-10-25,616.38,620.22,610.88,612.35,2903,0
2010-10-26,583.68,590.34,581.98,585.82,2218,0
2010-10-27,562.14,564.06,553.54,561.66,3758,0
2010-10-28,560.48,563.81,555.46,562.4,2408,0
2010-10-29,555.94,559.26,554.75,556.64,2111,0
2010-11-01,561.66,566.21,555.46,559.52,1929,0
2010-11-02,570.75,574.08,567.65,571.94,1761,0
2010-11-03,581.98,590.82,577.92,590.82,2343,0
2010-11-04,610.43,627.39,610.43,626.66,2947,0
2010-11-05,617.86,622.14,611.87,617.12,3705,0
2010-11-08,620.48,623.1,614.24,617.86,3704,0
2010-11-09,662.3,671.36,654.88,659.68,6778,0
2010-11-10,647.01,647.71,632.64,645.06,3821,0
2010-11-11,640.06,650.08,637.92,648.9,3179,0
2010-11-12,647.01,652.96,637.92,641.76,2493,0
2010-11-15,664.45,664.93,647.23,647.23,4880,0
2010-11-16,636.26,636.96,608.99,611.14,4409,0
2010-11-17,606.85,608.26,594.88,604.7,4835,0
2010-11-18,595.84,600.38,593.22,597.06,5721,0
2010-11-19,572.19,586.3,571.46,585.82,3913,0
2010-11-22,576.96,585.57,572.42,581.28,3949,0
2010-11-23,558.08,561.18,553.06,558.08,2378,0
2010-11-24,565.95,575.3,565.95,573.38,3443,0
2010-11-26,592.74,602.53,591.55,601.6,3031,0
2010-11-29,579.58,583.42,573.63,581.73,4011,0
2010-11-30,555.94,563.1,553.28,555.68,5057,0
2010-12-01,587.49,591.55,580.06,587.23,5183,0
2010-12-02,615.68,630.98,614.98,627.65,4956,0
2010-12-03,638.4,654.88,637.66,654.18,6713,0
2010-12-06,647.01,656.06,644.83,655.14,2232,0
2010-12-07,684.99,691.23,669.47,669.7,4541,0
2010-12-08,662.78,665.18,657.02,660.61,2637,0
2010-12-09,658.69,661.82,648.42,657.98,2489,0
2010-12-10,657.28,658.94,651.04,657.76,1825,0
2010-12-13,659.68,667.81,658.94,663.01,1114,0
2010-12-14,669.22,670.43,660.16,663.01,2102,0
2010-12-15,662.78,669.7,656.32,658.94,1936,0
2010-12-16,670.88,672.32,656.8,665.86,1478,0
2010-12-17,679.01,693.38,678.3,691.46,2492,0
2010-12-20,690.02,690.98,679.97,682.37,2153,0
2010-12-21,692.38,693.38,687.87,687.87,1431,0
2010-12-22,726.34,727.3,716.29,725.89,4284,0
2010-12-23,713.92,717.76,707.01,717.02,1808,0
2010-12-27,705.31,711.3,704.83,710.56,941,0
2010-12-28,711.3,711.78,706.27,708.9,1747,0
2010-12-29,719.17,733.06,718.43,729.7,966,0
2010-12-30,726.82,731.84,723.23,731.58,1865,0
2010-12-31,729.7,733.76,728.03,731.14,1042,0
2011-01-03,743.81,751.94,743.55,748.1,1448,0
2011-01-04,753.34,754.3,732.06,738.78,2271,0
2011-01-05,724.93,740.45,723.49,739.23,1434,0
2011-01-06,733.76,733.76,714.14,717.98,1994,0
2011-01-07,710.34,712.48,696.96,703.87,2316,0
2011-01-10,694.08,700.03,690.02,698.85,1994,0
2011-01-11,706.02,717.5,704.13,717.02,2360,0
2011-01-12,728.74,739.97,727.55,739.97,1608,0
2011-01-13,747.14,750.24,736.38,746.18,1119,0
2011-01-14,735.2,744.29,730.4,743.55,1250,0
2011-01-18,711.52,715.36,706.5,708.9,2520,0
2011-01-19,718.69,719.9,696.22,698.37,4601,0
2011-01-20,687.87,692.38,675.68,680.7,2031,0
2011-01-21,708.16,713.18,704.83,710.56,2864,0
2011-01-24,699.36,704.83,697.89,701.98,2229,0
2011-01-25,704.61,705.06,686.91,696.96,1766,0
2011-01-26,733.76,745.95,732.32,745.22,7371,0
2011-01-27,751.68,752.38,745.22,750.72,3216,0
2011-01-28,742.34,745.7,718.69,720.83,1642,0
2011-01-31,726.56,728.74,722.75,727.78,2912,0
2011-02-01,763.62,778.69,762.21,777.5,2787,0
2011-02-02,770.34,779.17,763.62,767.23,1705,0
2011-02-03,773.41,778.69,766.02,778.21,1679,0
2011-02-04,780.61,780.86,769.12,778.69,1720,0
2011-02-07,787.52,796.38,787.52,795.17,3488,0
2011-02-08,799.01,803.07,792.29,795.9,1936,0
2011-02-09,794.94,802.11,789.18,795.65,1295,0
2011-02-10,765.09,772.48,761.25,771.26,1558,0
2011-02-11,785.15,804.03,783.94,804.03,1530,0
2011-02-14,769.12,795.42,769.12,794.69,2380,0
2011-02-15,788.26,789.18,777.73,780.86,1015,0
2011-02-16,778.91,788.48,777.98,787.3,1353,0
2011-02-18,775.81,785.86,774.62,784.16,2927,0
2011-02-22,779.17,784.16,764.35,767.94,4717,0
2011-02-23,764.1,770.34,757.18,764.83,3450,0
2011-02-24,778.91,785.38,774.88,782.75,2163,0
2011-02-25,849.66,864,849.66,862.82,4478,0
2011-02-28,896.99,900.58,880.03,887.42,4066,0
2011-03-01,889.82,889.82,870.94,880.74,18713,0
2011-03-02,867.84,872.13,860.19,863.78,3415,0
2011-03-03,864.26,871.65,860.19,871.65,2572,0
2011-03-04,910.37,911.1,889.34,899.39,10163,0
2011-03-07,900.35,903.46,877.63,882.91,3006,0
2011-03-08,869.5,883.84,866.14,880.74,6003,0
2011-03-09,875.71,879.07,863.78,864.99,3552,0
2011-03-10,825.54,830.56,821.22,822.91,5633,0
2011-03-11,806.4,829.82,806.4,826.5,4520,0
2011-03-14,828.86,834.11,816.93,833.18,2154,0
2011-03-15,774.62,819.81,767.23,815.97,3916,0
2011-03-16,804.96,810.72,767.71,775.58,7069,0
2011-03-17,821.47,836.29,809.06,831.74,7070,0
2011-03-18,869.98,870.24,848.96,851.1,4806,0
2011-03-21,869.98,871.65,859.23,870.24,4819,0
2011-03-22,875.01,875.26,865.44,874.53,2086,0
2011-03-23,863.3,871.17,862.59,866.4,2657,0
2011-03-24,869.28,879.3,867.36,877.89,2473,0
2011-03-25,870.24,870.46,861.15,862.59,2360,0
2011-03-28,854.69,869.5,854.46,860.67,1704,0
2011-03-29,859.01,873.57,856.38,871.42,2714,0
2011-03-30,870.46,871.42,862.82,868.54,1112,0
2011-03-31,869.28,876.45,862.82,864.99,3180,0
2011-04-01,861.86,874.3,860.19,866.14,3078,0
2011-04-04,876.93,878.34,871.42,875.01,1779,0
2011-04-05,867.84,878.59,867.14,875.49,3774,0
2011-04-06,873.79,881.22,871.42,874.78,1711,0
2011-04-07,853.73,856.38,845.38,851.58,3561,0
2011-04-08,857.31,858.75,848.74,852.06,2279,0
2011-04-11,848.48,853.25,837.47,840.83,2883,0
2011-04-12,819.81,819.81,809.98,814.05,25540,0
2011-04-13,827.2,830.08,815.26,818.59,5051,0
2011-04-14,793.02,798.53,788.74,795.9,35186,0
2011-04-15,789.92,796.64,788,792.8,3126,0
2011-04-18,776.77,783.94,766.75,782.5,7115,0
2011-04-19,779.87,789.92,778.69,789.18,3229,0
2011-04-20,816.93,817.41,811.68,815.97,1965,0
2011-04-21,824.58,825.06,816.19,820.99,1980,0
2011-04-25,818.59,819.33,811.42,816.19,611,0
2011-04-26,813.09,814.05,806.66,811.2,1808,0
2011-04-27,799.49,804.96,789.66,804.96,5522,0
2011-04-28,830.56,843.46,824.1,834.11,8858,0
2011-04-29,840.61,849.89,840.61,845.86,2514,0
2011-05-02,843.94,847.74,827.2,831.49,8880,0
2011-05-03,824.58,832.96,816.45,821.7,8538,0
2011-05-04,830.82,832.48,807.58,811.2,7942,0
2011-05-05,788.74,791.36,770.78,777.73,4276,0
2011-05-06,780.61,794.46,763.87,770.08,7767,0
2011-05-09,793.5,809.98,792.54,809.06,6189,0
2011-05-10,810.72,816.7,805.44,811.2,3335,0
2011-05-11,811.2,815.04,793.5,799.71,3714,0
2011-05-12,786.11,789.66,775.81,785.86,4162,0
2011-05-13,788,788,766.5,771.26,3305,0
2011-05-16,769.86,784.9,767.71,770.08,3567,0
2011-05-17,775.36,781.54,768.38,778.91,3801,0
2011-05-18,778.46,791.58,774.14,788.96,2423,0
2011-05-19,819.81,832.22,817.66,831.04,3896,0
2011-05-20,850.62,852.77,837.47,843.23,5184,0
2011-05-23,834.11,837.73,822.43,826.5,12170,0
2011-05-24,837.73,843.71,829.6,840.83,5534,0
2011-05-25,836.51,858.02,836.06,855.17,4579,0
2011-05-26,878.34,886.94,870.46,885.54,4384,0
2011-05-27,874.05,881.92,874.05,877.89,2708,0
2011-05-31,891.49,896.29,885.76,896.29,4754,0
2011-06-01,901.79,905.12,876.19,880.74,5586,0
2011-06-02,873.79,885.28,870.69,878.82,5685,0
2011-06-03,877.15,894.37,872.86,888.42,4934,0
2011-06-06,898.43,906.56,887.68,890.56,4768,0
2011-06-07,906.56,910.37,897.7,898.21,4167,0
2011-06-08,864.74,875.49,856.61,859.94,3795,0
2011-06-09,869.02,888.86,867.36,888.16,2186,0
2011-06-10,875.49,875.71,848.96,850.14,3244,0
2011-06-13,842.5,849.66,830.3,837.25,4048,0
2011-06-14,834.62,857.09,834.62,850.4,2441,0
2011-06-15,827.94,841.09,819.33,822.91,3350,0
2011-06-16,816.19,823.62,808.8,817.66,3952,0
2011-06-17,831.49,831.74,814.05,820.03,2550,0
2011-06-20,814.3,818.59,808.32,814.78,2508,0
2011-06-21,834.37,853.25,832.96,852.77,2068,0
2011-06-22,841.54,849.89,833.66,833.89,1599,0
2011-06-23,798.05,810.24,786.82,809.06,5902,0
2011-06-24,799.49,803.78,785.15,787.3,2829,0
2011-06-27,787.78,797.79,782.27,795.42,2753,0
2011-06-28,794.46,811.68,791.14,811.2,4693,0
2011-06-29,839.62,855.17,837.47,849.22,7082,0
2011-06-30,864.99,883.14,864.99,874.3,5182,0
2011-07-01,863.78,878.11,855.17,876.45,3109,0
2011-07-05,883.84,888.42,873.57,875.49,1434,0
2011-07-06,855.65,861.63,852.06,861.63,3311,0
2011-07-07,864.51,878.82,864,876.67,2717,0
2011-07-08,830.82,840.1,825.54,837.47,5283,0
2011-07-11,800.67,807.58,792.29,795.17,4042,0
2011-07-12,784.9,804.26,784.9,795.42,6405,0
2011-07-13,800.19,825.76,800.19,814.56,2376,0
2011-07-14,788.26,793.98,776.77,781.31,7417,0
2011-07-15,799.94,811.2,790.14,811.2,4338,0
2011-07-18,792.06,797.57,779.65,795.17,6587,0
2011-07-19,803.3,809.54,801.41,808.06,2209,0
2011-07-20,831.26,841.09,822.43,839.39,3417,0
2011-07-21,855.87,871.42,853.5,865.92,4428,0
2011-07-22,872.38,882.66,868.32,882.18,3408,0
2011-07-25,878.82,879.55,868.8,873.09,2173,0
2011-07-26,873.31,878.59,862.82,874.53,3967,0
2011-07-27,860.42,860.67,842.98,845.38,2956,0
2011-07-28,826.72,837.95,818.59,821.22,5318,0
2011-07-29,799.71,813.09,793.02,804.96,3345,0
2011-08-01,814.3,818.11,776.06,784.16,6328,0
2011-08-02,734.21,752.38,723.49,723.94,6935,0
2011-08-03,696.48,698.62,673.28,689.31,8717,0
2011-08-04,634.56,639.1,597.98,597.98,9251,0
2011-08-05,639.58,639.58,579.84,611.39,12166,0
2011-08-08,548.29,559.78,516.96,518.66,7981,0
2011-08-09,548.51,576.7,531.33,576.26,7761,0
2011-08-10,563.81,567.65,530.59,532.74,19948,0
2011-08-11,532.51,565.02,524.61,555.23,9034,0
2011-08-12,579.1,593.22,571.23,591.3,8495,0
2011-08-15,615.2,620,607.81,615.9,3826,0
2011-08-16,592.96,605.18,584.13,593.47,7634,0
2011-08-17,591.81,601.6,580.54,587.01,5947,0
2011-08-18,532.51,534.88,518.88,524.13,10365,0
2011-08-19,527.74,557.63,526.3,530.37,10849,0
2011-08-22,550.66,550.66,521.76,524.86,6186,0
2011-08-23,514.34,526.75,506.94,524.61,9590,0
2011-08-24,529.38,545.41,528.7,540.16,4811,0
2011-08-25,542.3,547.1,526.3,530.85,7450,0
2011-08-26,527.97,548.51,515.78,547.55,5974,0
2011-08-29,571.01,574.56,563.1,574.56,2904,0
2011-08-30,565.95,576.96,555.68,573.86,3910,0
2011-08-31,595.84,614.72,594.88,608.99,13753,0
2011-09-01,584.83,592.74,573.86,574.08,10045,0
2011-09-02,550.18,557.86,541.86,548.29,3178,0
2011-09-06,488.06,497.86,478.27,492.58,14724,0
2011-09-07,501.18,520.8,499.52,513.86,8067,0
2011-09-08,509.09,527.01,507.9,513.15,5130,0
2011-09-09,488.29,492.83,473.47,477.76,7188,0
2011-09-12,441.44,454.59,436.45,448.86,20236,0
2011-09-13,463.2,471.78,457.95,464.64,10239,0
2011-09-14,486.4,498.82,472.03,491.65,8588,0
2011-09-15,516.48,518.66,507.42,512.45,6614,0
2011-09-16,515.07,522.24,504.8,508.83,5539,0
2011-09-19,481.6,486.14,472.99,481.12,6462,0
2011-09-20,490.69,498.82,482.08,488.54,7235,0
2011-09-21,498.34,500,478.27,478.75,7644,0
2011-09-22,450.75,454.11,430.21,438.59,9382,0
2011-09-23,416.83,435.94,416.83,429.73,6288,0
2011-09-26,435.71,447.65,424.48,446.94,12335,0
2011-09-27,477.76,489.73,471.33,473.47,7398,0
2011-09-28,459.84,462.02,433.31,434.3,7946,0
2011-09-29,457.22,459.36,434.75,448.61,10047,0
2011-09-30,433.09,438.59,420.9,421.15,9362,0
2011-10-03,400.1,411.33,385.28,387.65,5616,0
2011-10-04,368.32,387.9,360.45,385.76,7350,0
2011-10-05,410.14,427.1,405.12,425.18,6731,0
2011-10-06,429.95,449.82,429.5,449.34,3643,0
2011-10-07,452.7,456.74,439.55,446.46,5728,0
2011-10-10,479.42,493.54,478.5,491.9,4702,0
2011-10-11,476.13,491.65,475.87,485.92,3491,0
2011-10-12,514.34,528.45,511.97,519.1,6381,0
2011-10-13,504.06,511.71,491.17,506.69,7113,0
2011-10-14,535.87,538.98,529.38,537.5,3171,0
2011-10-17,526.08,526.08,509.57,511.46,3542,0
2011-10-18,518.4,533.47,504.8,528.7,5387,0
2011-10-19,517.95,521.5,499.52,503.84,5152,0
2011-10-20,504.32,509.57,491.39,503.84,4307,0
2011-10-21,525.34,531.33,521.5,526.53,5927,0
2011-10-24,538.02,551.65,537.76,548.77,6858,0
2011-10-25,558.56,565.02,542.08,550.18,7348,0
2011-10-26,564.06,564.77,534.88,558.08,3003,0
2011-10-27,595.84,607.81,586.53,599.68,4840,0
2011-10-28,551.14,564.06,550.91,562.4,5146,0
2011-10-31,538.98,541.12,521.06,521.98,6800,0
2011-11-01,475.14,492.83,469.63,479.42,13453,0
2011-11-02,491.39,498.08,483.52,493.06,6679,0
2011-11-03,514.34,532.26,498.82,530.59,4200,0
2011-11-04,524.38,528.93,513.15,523.9,3167,0
2011-11-07,532.99,541.86,523.42,536.1,6457,0
2011-11-08,545.41,548.29,528.45,544.93,5136,0
2011-11-09,552.35,567.17,542.53,556.42,14675,0
2011-11-10,559.26,561.66,542.3,554.27,8469,0
2011-11-11,572.9,589.41,572.19,586.3,4206,0
2011-11-14,572.42,575.04,558.08,561.66,2465,0
2011-11-15,557.38,564.54,548.51,557.12,2714,0
2011-11-16,550.43,561.92,543.49,544.22,3968,0
2011-11-17,538.98,539.68,510.53,516.48,5379,0
2011-11-18,518.4,519.36,506.69,511.23,3725,0
2011-11-21,484,485.92,471.55,482.56,4737,0
2011-11-22,475.62,478.02,464.86,470.37,3829,0
2011-11-23,465.6,466.08,448.61,450.53,2191,0
2011-11-25,465.6,477.06,456.51,458.88,4585,0
2011-11-28,509.82,510.75,497.15,501.92,3445,0
2011-11-29,504.54,511.97,500,503.58,2985,0
2011-11-30,542.08,553.54,539.2,552.35,4534,0
2011-12-01,550.18,559.26,543.49,548.51,3126,0
2011-12-02,565.5,566.69,552.13,555.46,3171,0
2011-12-05,584.35,587.49,569.06,574.56,6043,0
2011-12-06,572.19,578.66,567.9,571.01,2952,0
2011-12-07,557.86,578.18,550.66,574.34,5488,0
2011-12-08,549.73,554.27,530.59,532.03,4836,0
2011-12-09,548.51,562.4,548.51,561.66,3810,0
2011-12-12,528.7,530.11,516,523.68,5076,0
2011-12-13,521.5,527.01,501.66,506.46,6161,0
2011-12-14,489.95,492.35,476.13,480.16,5571,0
2011-12-15,495.46,496.42,477.76,479.68,2832,0
2011-12-16,507.42,516,501.66,507.42,4332,0
2011-12-19,507.65,509.82,493.54,494.27,3856,0
2011-12-20,530.37,543.26,529.15,543.26,4092,0
2011-12-21,544.93,548.77,535.36,548.03,5302,0
2011-12-22,555.94,564.06,553.79,563.33,3692,0
2011-12-23,559.52,562.14,554.5,562.14,1576,0
2011-12-27,552.35,554.27,547.55,548.03,2463,0
2011-12-28,559.26,560.7,546.37,547.33,3370,0
2011-12-29,549.73,559.04,547.1,555.23,7642,0
2011-12-30,555.01,560.51,554.27,555.01,3101,0
2012-01-03,590.82,603.97,586.53,598.46,4067,0
2012-01-04,588.19,592.74,582.21,588.67,2578,0
2012-01-05,583.17,593.22,577.7,591.07,2346,0
2012-01-06,589.86,589.86,575.78,581.5,6072,0
2012-01-09,587.23,589.86,579.84,585.31,2306,0
2012-01-10,618.78,621.66,607.81,613.06,3641,0
2012-01-11,603.74,609.22,597.76,608.03,2415,0
2012-01-12,626.66,638.14,625.73,632.64,8521,0
2012-01-13,597.76,604.22,583.17,602.78,3140,0
2012-01-17,607.58,614.02,603.97,607.81,2130,0
2012-01-18,614.5,634.78,614.5,632.64,2758,0
2012-01-19,637.44,639.58,631.94,639.58,2134,0
2012-01-20,630.02,636,626.21,630.98,1561,0
2012-01-23,636.26,640.06,631.94,635.52,2349,0
2012-01-24,611.87,628.13,608.99,628.13,3181,0
2012-01-25,646.53,668.48,637.66,663.71,6754,0
2012-01-26,675.2,684.99,672.32,676.38,4524,0
2012-01-27,670.88,676.16,667.55,673.28,2065,0
2012-01-30,653.22,655.84,644.38,652.96,3043,0
2012-01-31,682.02,682.02,660.03,669.28,1944,0
2012-02-01,661.34,675.68,659.9,669.7,2069,0
2012-02-02,691.23,697.89,688.35,693.86,2413,0
2012-02-03,689.76,699.81,687.39,699.81,1528,0
2012-02-06,685.95,699.81,685.73,699.81,1544,0
2012-02-07,689.31,696.7,684.03,694.78,1464,0
2012-02-08,696.48,704.61,693.38,701.5,1419,0
2012-02-09,699.1,701.98,689.06,700.03,1112,0
2012-02-10,680.7,686.66,679.26,684.03,1998,0
2012-02-13,699.1,699.81,688.58,693.86,2146,0
2012-02-14,676.61,680.22,667.07,675.94,2137,0
2012-02-15,695.26,696.7,680.22,680.45,1740,0
2012-02-16,681.89,701.02,679.01,700.29,1420,0
2012-02-17,711.3,720.13,708.42,719.9,2868,0
2012-02-21,731.58,742.85,729.22,733.98,1778,0
2012-02-22,725.63,732.54,722.53,729.44,1685,0
2012-02-23,725.89,727.78,718.43,726.82,1976,0
2012-02-24,745.47,752.38,740.93,745.7,2703,0
2012-02-27,723.71,729.92,717.98,722.75,1666,0
2012-02-28,732.32,744.03,728.96,742.11,2148,0
2012-02-29,749.54,750.72,726.82,728.51,2419,0
2012-03-01,731.36,741.18,729.44,739.01,1906,0
2012-03-02,726.82,737.09,717.02,726.56,19234,0
2012-03-05,722.53,722.75,706.75,715.81,3570,0
2012-03-06,668.96,669.7,649.15,657.76,6209,0
2012-03-07,673.76,680.7,668.96,678.78,786,0
2012-03-08,700.03,715.14,693.86,711.52,3359,0
2012-03-09,700.77,709.38,700.03,704.13,2069,0
2012-03-12,697.18,699.1,690.5,695.26,1877,0
2012-03-13,698.14,707.71,693.6,707.23,1895,0
2012-03-14,704.13,711.78,697.18,699.58,1623,0
2012-03-15,698.37,714.4,693.86,713.44,3475,0
2012-03-16,726.34,732.06,725.63,726.34,2128,0
2012-03-19,723.01,734.94,721.79,732.54,3543,0
2012-03-20,709.15,713.44,699.36,704.35,2490,0
2012-03-21,712,713.66,703.87,709.63,2145,0
2012-03-22,690.98,691.46,675.94,682.37,1541,0
2012-03-23,708.9,722.27,705.31,718.21,1742,0
2012-03-26,749.54,751.94,743.55,751.94,1572,0
2012-03-27,733.28,734.69,721.09,721.31,1529,0
2012-03-28,718.69,718.69,699.81,708.9,1627,0
2012-03-29,694.34,698.85,685.95,697.41,1089,0
2012-03-30,708.77,712.26,698.02,711.26,1544,0
2012-04-02,703.39,719.42,699.58,717.28,2083,0
2012-04-03,707.01,727.78,688.58,697.66,3406,0
2012-04-04,666.59,673.98,660.61,668.96,2436,0
2012-04-05,657.98,669.95,656.06,663.71,2196,0
2012-04-09,627.87,665.41,627.87,663.01,888,0
2012-04-10,640.29,646.05,614.72,620.22,5257,0
2012-04-11,661.09,666.11,645.06,646.27,4744,0
2012-04-12,647.46,663.97,646.53,658.94,2232,0
2012-04-13,649.63,650.82,633.63,636.26,1591,0
2012-04-16,654.66,657.76,641.02,648.67,1886,0
2012-04-17,658.21,670.43,651.55,666.82,1372,0
2012-04-18,666.59,675.94,663.71,664.93,2989,0
2012-04-19,668.74,673.98,649.86,657.02,4754,0
2012-04-20,668.26,673.98,657.76,660.61,6592,0
2012-04-23,629.54,636.26,621.89,634.3,3549,0
2012-04-24,639.58,651.3,637.18,646.05,2137,0
2012-04-25,665.18,673.28,663.97,673.06,8636,0
2012-04-26,673.76,691.46,670.66,688.83,7799,0
2012-04-27,702.43,704.13,695.04,697.66,1543,0
2012-04-30,688.77,690.02,678.78,687.26,5393,0
2012-05-01,680.7,697.41,680.7,690.24,1676,0
2012-05-02,682.59,683.1,671.84,681.41,1585,0
2012-05-03,691.23,694.34,677.12,679.97,3353,0
2012-05-04,652.96,654.88,634.3,640.77,2697,0
2012-05-07,646.53,652.96,643.9,649.63,2462,0
2012-05-08,624.99,626.91,598.72,617.86,4463,0
2012-05-09,592.03,608.74,590.11,605.63,9728,0
2012-05-10,625.98,632.9,622.37,627.65,4271,0
2012-05-11,596.1,612.35,594.88,603.23,1926,0
2012-05-14,576.48,576.96,567.9,572.19,2520,0
2012-05-15,558.56,564.54,552.13,554.02,3330,0
2012-05-16,560.93,571.46,558.78,559.04,3783,0
2012-05-17,548.03,548.99,535.14,536.1,2854,0
2012-05-18,534.88,539.46,528.45,529.89,3143,0
2012-05-21,550.91,562.4,547.33,561.92,2641,0
2012-05-22,568.83,577.18,560.7,563.1,3355,0
2012-05-23,551.39,556.9,536.58,556.9,3794,0
2012-05-24,548.51,552.13,540.16,545.89,2162,0
2012-05-25,546.14,553.28,544.93,550.18,979,0
2012-05-29,583.68,594.66,582.21,584.61,4857,0
2012-05-30,561.41,561.41,542.08,542.53,2710,0
2012-05-31,532.03,532.74,508.61,523.2,3450,0
2012-06-01,499.78,504.06,494.27,495.94,4616,0
2012-06-04,507.9,510.98,496.67,505.02,3269,0
2012-06-05,521.28,530.11,517.95,521.76,4230,0
2012-06-06,540.38,555.68,539.68,552.13,2732,0
2012-06-07,586.53,589.15,564.54,567.17,4075,0
2012-06-08,560.93,565.95,554.27,564.06,3339,0
2012-06-11,581.28,581.28,552.58,552.58,4040,0
2012-06-12,559.52,563.81,549.47,559.78,5746,0
2012-06-13,552.35,561.41,547.33,550.66,3182,0
2012-06-14,547.81,560,544.7,559.78,1655,0
2012-06-15,587.49,593.47,585.82,588.67,5464,0
2012-06-18,586.53,592.03,582.21,586.75,2483,0
2012-06-19,601.82,614.5,601.82,610.21,2339,0
2012-06-20,613.54,619.52,604.45,610.66,1601,0
2012-06-21,604.45,604.45,571.46,573.63,4354,0
2012-06-22,568.35,569.31,557.38,562.88,2135,0
2012-06-25,547.1,552.83,543.26,551.87,1605,0
2012-06-26,540.64,548.29,534.88,547.1,3061,0
2012-06-27,553.79,562.4,552.58,561.66,847,0
2012-06-28,553.54,567.65,549.47,567.17,2645,0
2012-06-29,609.76,617.76,605.76,617.76,6295,0
2012-07-02,632.9,635.3,625.25,633.63,4026,0
2012-07-03,644.61,657.76,641.5,656.06,2324,0
2012-07-05,621.41,624.03,607.33,614.98,3864,0
2012-07-06,603.01,605.89,591.55,594.43,1561,0
2012-07-09,589.86,597.5,586.75,597.5,4323,0
2012-07-10,620.22,621.41,602.53,606.11,4581,0
2012-07-11,607.81,614.72,604.22,610.21,1587,0
2012-07-12,602.78,609.95,597.06,608.26,3668,0
2012-07-13,613.06,626.21,613.06,624.99,2000,0
2012-07-16,627.14,632.42,622.37,628.61,1966,0
2012-07-17,671.36,672.32,659.42,667.33,10970,0
2012-07-18,663.23,679.74,663.23,678.56,3832,0
2012-07-19,672.1,677.82,665.86,667.81,5195,0
2012-07-20,668.74,669.95,660.83,664.93,5298,0
2012-07-23,628.13,641.76,621.89,638.62,4330,0
2012-07-24,649.63,651.04,629.06,635.52,5164,0
2012-07-25,654.88,656.06,639.1,643.42,5142,0
2012-07-26,689.76,691.46,680.22,683.33,4740,0
2012-07-27,690.72,709.38,683.58,707.23,1955,0
2012-07-30,700.03,701.73,695.52,701.5,2809,0
2012-07-31,689.02,693.02,680.26,685.02,1893,0
2012-08-01,685.95,685.95,670.18,675.2,1070,0
2012-08-02,667.55,673.98,659.42,666.34,529,0
2012-08-03,698.37,711.04,698.14,705.06,1508,0
2012-08-06,717.5,721.57,713.92,714.14,1600,0
2012-08-07,715.14,719.17,709.15,710.78,588,0
2012-08-08,692.64,699.36,689.76,697.41,489,0
2012-08-09,699.58,706.75,691.94,697.18,753,0
2012-08-10,674.72,685.25,671.14,685.25,671,0
2012-08-13,691.23,695.52,687.14,689.31,301,0
2012-08-14,688.58,690.98,687.62,688.58,174,0
2012-08-15,696.22,702.43,696.22,697.89,747,0
2012-08-16,704.61,716.54,703.17,712.48,1328,0
2012-08-17,708.9,713.18,708.16,713.18,160,0
2012-08-20,691.23,698.62,689.54,696.48,219,0
2012-08-21,714.88,716.06,698.85,700.77,499,0
2012-08-22,704.35,713.18,701.73,712.74,419,0
2012-08-23,716.06,716.06,706.5,706.5,877,0
2012-08-24,686.21,691.94,683.58,689.54,594,0
2012-08-27,689.54,689.54,680.45,681.41,557,0
2012-08-28,690.24,693.86,687.62,693.86,364,0
2012-08-29,672.1,678.3,668.96,676.61,230,0
2012-08-30,679.26,679.26,670.43,674.24,502,0
2012-08-31,690.02,694.78,685.02,691.01,955,0
2012-09-04,695.04,695.74,680.7,688.58,542,0
2012-09-05,678.27,685.76,677.28,683.01,815,0
2012-09-06,688.58,710.78,688.1,706.5,1689,0
2012-09-07,722.53,729.92,720.38,729.44,1280,0
2012-09-10,734.46,734.94,719.42,722.05,871,0
2012-09-11,762.69,767.23,761.95,764.1,1489,0
2012-09-12,779.87,785.63,773.89,781.79,1723,0
2012-09-13,779.17,798.27,771.74,792.06,2048,0
2012-09-14,827.68,832.7,824.1,826.24,1377,0
2012-09-17,825.31,827.94,813.57,817.89,410,0
2012-09-18,800.19,811.42,799.01,805.22,595,0
2012-09-19,811.68,815.26,806.66,807.14,561,0
2012-09-20,776.51,789.92,776.06,787.04,586,0
2012-09-21,790.4,799.71,790.4,795.65,247,0
2012-09-24,754.56,763.39,750.98,755.97,768,0
2012-09-25,778.46,786.11,767.71,771.04,1419,0
2012-09-26,754.27,771.52,754.27,763.78,410,0
2012-09-27,778.27,798.02,778.27,795.26,1161,0
2012-09-28,793.02,799.78,775.78,785.02,3172,0
2012-10-01,793.28,806.4,790.4,790.4,707,0
2012-10-02,797.02,797.02,783.26,787.52,392,0
2012-10-03,783.26,784.51,772.51,778.53,548,0
2012-10-04,776.03,792.03,776.03,788.29,634,0
2012-10-05,794.02,797.28,783.01,787.26,560,0
2012-10-08,798.05,804.51,795.17,800.93,607,0
2012-10-09,812.64,828.64,812.64,814.3,780,0
2012-10-10,810.27,819.04,809.54,810.53,624,0
2012-10-11,817.54,817.54,808.51,810.53,874,0
2012-10-12,808.51,814.27,803.26,805.28,415,0
2012-10-15,813.28,815.78,810.02,815.78,599,0
2012-10-16,817.54,832.51,817.54,831.26,338,0
2012-10-17,820.03,832.51,819.78,831.78,510,0
2012-10-18,825.28,834.02,818.02,827.04,837,0
2012-10-19,819.26,823.04,806.53,809.76,922,0
2012-10-22,813.02,818.53,806.78,818.02,235,0
2012-10-23,790.53,791.04,776.03,785.54,658,0
2012-10-24,789.76,797.76,788.51,789.76,188,0
2012-10-25,800.51,805.28,793.02,800.29,575,0
2012-10-26,798.02,798.02,791.04,794.02,1186,0
2012-10-31,819.04,826.02,809.28,812.03,1702,0
2012-11-01,830.27,834.27,824.29,826.53,865,0
2012-11-02,820.77,820.77,803.78,806.78,477,0
2012-11-05,785.02,787.78,778.53,786.02,965,0
2012-11-06,783.26,789.76,776.03,785.76,396,0
2012-11-07,762.02,771.78,755.26,767.52,1248,0
2012-11-08,747.52,754.53,735.52,735.52,624,0
2012-11-09,730.78,748.03,727.26,740.29,250,0
2012-11-12,758.78,760.29,753.28,755.01,403,0
2012-11-13,727.52,731.52,719.78,720.51,645,0
2012-11-14,718.53,721.54,705.54,708.51,783,0
2012-11-15,706.78,709.54,695.78,698.78,1003,0
2012-11-16,712.03,715.26,698.53,710.02,624,0
2012-11-19,716.03,730.78,715.26,729.76,484,0
2012-11-20,734.02,737.54,726.78,737.54,368,0
2012-11-21,731.52,735.52,727.01,734.27,269,0
2012-11-23,762.27,765.54,761.76,765.54,47,0
2012-11-26,746.78,761.76,744.29,758.53,372,0
2012-11-27,760.29,760.77,754.27,755.52,569,0
2012-11-28,735.26,754.53,734.02,753.76,655,0
2012-11-29,761.76,766.78,761.76,766.02,173,0
2012-11-30,765.54,767.78,757.02,764.29,896,0
2012-12-03,770.78,771.01,760.29,761.28,233,0
2012-12-04,758.78,761.54,755.78,758.02,420,0
2012-12-05,738.78,761.76,738.78,752.29,321,0
2012-12-06,758.27,763.78,756.51,761.76,173,0
2012-12-07,753.76,759.52,745.76,754.27,161,0
2012-12-10,738.53,740.03,730.53,738.02,436,0
2012-12-11,744.51,746.53,735.01,740.51,301,0
2012-12-12,755.01,761.28,748.51,753.54,611,0
2012-12-13,738.27,742.27,732.29,735.78,274,0
2012-12-14,742.02,749.54,737.54,744.29,72,0
2012-12-17,747.52,753.54,747.26,747.26,253,0
2012-12-18,745.54,748.77,742.78,747.52,914,0
2012-12-19,760.03,768.03,755.52,760.29,1205,0
2012-12-20,766.27,776.51,766.27,774.78,602,0
2012-12-21,747.78,748.29,733.28,744.51,782,0
2012-12-24,748.03,748.03,735.26,740.29,98,0
2012-12-26,741.54,744.51,733.02,733.02,262,0
2012-12-27,748.51,752.77,743.78,750.02,264,0
2012-12-28,752.51,754.27,737.02,737.02,415,0
2012-12-31,745.02,773.02,745.02,763.01,593,0
2013-01-02,772.03,778.02,770.27,774.53,115,0
2013-01-03,763.52,770.78,759.78,761.02,225,0
2013-01-04,754.02,761.28,750.27,760.51,318,0
2013-01-07,748.77,752.03,745.76,750.53,76,0
2013-01-08,758.78,758.78,744.77,750.27,613,0
2013-01-09,706.53,708.77,701.28,706.78,534,0
2013-01-10,701.54,709.02,697.54,707.52,293,0
2013-01-11,719.01,719.78,714.53,719.26,121,0
2013-01-14,708.26,708.77,699.78,699.78,136,0
2013-01-15,689.54,693.28,689.02,693.28,202,0
2013-01-16,687.52,688.51,683.52,686.78,87,0
2013-01-17,695.01,704.26,691.78,700.77,419,0
2013-01-18,698.02,698.02,682.02,688.51,218,0
2013-01-22,707.78,724.29,705.54,724.29,485,0
2013-01-23,732.03,738.78,730.53,738.78,760,0
2013-01-24,722.53,731.01,715.26,715.26,463,0
2013-01-25,726.27,737.54,726.27,737.54,126,0
2013-01-28,742.02,742.02,736.51,741.54,189,0
2013-01-29,744.77,752.29,744.51,747.78,1333,0
2013-01-30,732.77,737.76,724.29,732.51,191,0
2013-01-31,723.01,728.77,723.01,725.76,57,0
2013-02-01,752.77,752.77,728.29,745.02,132,0
2013-02-04,728.03,736.29,728.03,736.29,21,0
2013-02-05,728.29,730.02,724.51,726.02,447,0
2013-02-06,720.03,721.02,711.52,719.78,241,0
2013-02-07,713.02,713.76,704.51,704.51,69,0
2013-02-08,700.03,703.52,692.51,703.52,179,0
2013-02-11,684.26,691.52,683.78,691.52,85,0
2013-02-12,692.51,702.78,692.51,701.28,148,0
2013-02-13,698.78,703.01,693.54,696.26,175,0
2013-02-14,693.02,696.51,689.76,689.76,44,0
2013-02-15,702.53,704.26,693.54,703.01,214,0
2013-02-19,697.28,701.76,695.78,698.78,311,0
2013-02-20,700.51,703.52,678.78,686.27,217,0
2013-02-21,662.53,677.28,659.52,677.28,186,0
2013-02-22,679.78,679.78,660.77,668.03,181,0
2013-02-25,681.76,681.76,650.53,651.52,1083,0
2013-02-26,679.01,683.01,667.26,678.53,429,0
2013-02-27,673.02,684.03,673.02,681.02,1043,0
2013-02-28,620.26,624.03,619.26,620.03,813,0
2013-03-01,583.52,591.78,580.26,590.53,875,0
2013-03-04,592.77,592.77,578.75,583.26,341,0
2013-03-05,604.26,611.52,600.03,611.01,1072,0
2013-03-06,610.78,610.78,605.28,610.27,252,0
2013-03-07,601.02,608.26,601.02,607.52,154,0
2013-03-08,602.78,605.5,594.27,596.77,190,0
2013-03-11,602.27,603.52,599.01,599.78,4249,0
2013-03-12,600.26,608.77,597.5,602.53,3675,0
2013-03-13,599.78,603.26,596.51,597.28,1036,0
2013-03-14,597.76,602.53,597.76,598.53,2224,0
2013-03-15,602.53,602.53,588.51,588.51,1803,0
2013-03-18,584.26,596.26,584.26,585.5,1020,0
2013-03-19,591.52,596.03,582.53,590.53,288,0
2013-03-20,588.51,595.78,588.51,593.02,171,0
2013-03-21,585.28,588.51,581.76,584.77,183,0
2013-03-22,576.26,586.53,576.26,583.78,471,0
2013-03-25,582.53,583.52,568.26,568.26,291,0
2013-03-26,582.02,588.03,581.02,586.27,744,0
2013-03-27,573.76,577.76,569.76,577.76,292,0
2013-03-28,567.01,567.01,561.5,562.53,390,0
2013-04-01,557.02,561.76,557.02,561.76,215,0
2013-04-02,568.26,568.26,549.02,549.5,336,0
2013-04-03,557.02,557.5,550.02,554.27,703,0
2013-04-04,562.53,565.5,557.28,561.02,884,0
2013-04-05,554.53,560.77,550.53,555.26,447,0
2013-04-08,551.52,554.53,550.53,552.51,363,0
2013-04-09,554.53,564.77,554.53,562.75,334,0
2013-04-10,566.53,567.78,559.01,563.26,295,0
2013-04-11,559.52,568.03,559.26,568.03,145,0
2013-04-12,559.26,567.52,556.26,559.78,149,0
2013-04-15,557.5,557.5,522.02,527.01,711,0
2013-04-16,539.26,541.02,532.03,538.27,4071,0
2013-04-17,534.27,544.77,505.5,512.51,477,0
2013-04-18,517.5,517.5,500,500.26,615,0
2013-04-19,508.51,514.02,506.27,509.28,784,0
2013-04-22,504.51,513.28,504.26,511.52,200,0
2013-04-23,511.26,515.52,510.02,515.01,387,0
2013-04-24,532.03,545.02,532.03,545.02,233,0
2013-04-25,551.52,555.78,546.75,546.75,666,0
2013-04-26,533.5,536.03,528.77,528.77,546,0
2013-04-29,542.27,548.51,541.28,546.02,271,0
2013-04-30,541.02,542.75,533.76,533.76,305,0
2013-05-01,537.5,547.01,534.02,534.02,273,0
2013-05-02,544.51,546.53,542.53,543.26,182,0
2013-05-03,601.02,611.26,600.26,611.01,6373,0
2013-05-06,611.26,616.26,610.78,612.77,2021,0
2013-05-07,627.26,628.26,620.51,624.51,608,0
2013-05-08,620.03,625.02,618.78,619.52,1195,0
2013-05-09,621.5,623.26,612.51,616.03,341,0
2013-05-10,620.03,623.26,616.03,620.26,1350,0
2013-05-13,618.27,621.02,612.77,618.78,379,0
2013-05-14,616.03,616.03,610.02,612.77,368,0
2013-05-15,604.26,613.5,602.27,612.51,611,0
2013-05-16,619.52,622.53,613.5,613.5,833,0
2013-05-17,636.77,639.01,633.76,637.28,1586,0
2013-05-20,642.78,645.28,639.52,642.78,1542,0
2013-05-21,643.52,649.76,641.28,646.02,1122,0
2013-05-22,642.53,644.51,625.76,626.53,453,0
2013-05-23,617.5,629.5,615.78,629.5,357,0
2013-05-24,635.52,640.26,628.77,635.78,689,0
2013-05-28,650.02,652.26,642.27,642.27,178,0
2013-05-29,636.77,639.26,631.26,639.26,323,0
2013-05-30,631.78,636.77,628.03,628.03,1383,0
2013-05-31,625.5,627.52,615.26,620.77,208,0
2013-06-03,616.03,620.77,612.51,619.26,515,0
2013-06-04,614.27,614.27,604.03,604.03,318,0
2013-06-05,597.5,597.5,586.27,587.78,264,0
2013-06-06,589.76,595.01,589.02,592.51,900,0
2013-06-07,593.5,597.76,589.76,593.76,121,0
2013-06-10,582.75,582.75,576.26,578.53,476,0
2013-06-11,574.02,574.53,568.26,571.52,121,0
2013-06-12,571.52,572.03,563.78,565.28,316,0
2013-06-13,571.52,585.5,571.52,585.02,301,0
2013-06-14,579.01,597.76,579.01,591.78,139,0
2013-06-17,599.26,604.03,597.76,597.76,103,0
2013-06-18,615.52,621.28,614.53,617.76,933,0
2013-06-19,625.02,629.5,613.28,613.28,603,0
2013-06-20,593.5,593.5,583.78,586.75,251,0
2013-06-21,570.53,577.28,568.51,577.28,334,0
2013-06-24,550.02,558.53,545.5,557.02,731,0
2013-06-25,559.78,564.77,557.76,564.77,355,0
2013-06-26,570.02,574.02,566.75,572.77,215,0
2013-06-27,561.28,561.5,550.27,553.02,538,0
2013-06-28,547.52,558.02,545.02,547.26,525,0
2013-07-01,555.01,555.52,551.26,551.26,218,0
2013-07-02,557.28,564.77,555.01,561.28,313,0
2013-07-03,581.28,585.28,573.28,576.03,1282,0
2013-07-05,590.78,594.53,583.01,585.5,377,0
2013-07-08,579.78,579.78,575.01,575.01,287,0
2013-07-09,588.26,591.01,586.27,589.02,753,0
2013-07-10,592.26,598.27,592.26,597.5,1193,0
2013-07-11,624.51,626.78,620.26,625.02,1262,0
2013-07-12,627.78,633.02,621.5,626.02,499,0
2013-07-15,625.76,625.76,619.26,621.5,39,0
2013-07-16,621.28,629.28,621.28,625.02,993,0
2013-07-17,624.03,624.03,611.26,617.02,152,0
2013-07-18,613.76,619.78,613.76,617.5,157,0
2013-07-19,618.02,619.26,612.26,619.26,297,0
2013-07-22,628.51,635.52,628.51,634.27,1200,0
2013-07-23,641.28,644.26,639.78,640.51,1507,0
2013-07-24,644.26,644.26,633.02,636.51,234,0
2013-07-25,638.53,643.52,633.02,641.5,541,0
2013-07-26,631.26,633.5,627.78,630.53,457,0
2013-07-29,624.26,624.26,619.01,620.51,884,0
2013-07-30,624.26,627.78,621.76,623.26,976,0
2013-07-31,618.27,631.78,618.27,625.02,1689,0
2013-08-01,603.78,613.28,598.53,613.28,1018,0
2013-08-02,606.53,606.53,600.51,605.28,101,0
2013-08-05,594.53,597.28,590.78,597.28,293,0
2013-08-06,587.52,589.02,579.26,586.53,140,0
2013-08-07,586.27,594.53,586.27,587.52,850,0
2013-08-08,600.77,604.77,596.77,603.26,1311,0
2013-08-09,600.77,603.26,597.02,600.51,1086,0
2013-08-12,605.5,608.77,602.53,603.26,1284,0
2013-08-13,626.27,634.27,622.53,632.26,2481,0
2013-08-14,637.02,642.02,625.28,632.77,2482,0
2013-08-15,630.27,633.02,624.03,630.78,462,0
2013-08-16,632.03,636.51,629.28,633.76,1635,0
2013-08-19,639.01,639.01,632.03,633.76,1324,0
2013-08-20,632.03,632.03,626.78,626.78,933,0
2013-08-21,624.51,624.51,612.26,615.26,246,0
2013-08-22,634.78,637.5,629.28,634.27,2565,0
2013-08-23,643.78,646.27,636.77,642.02,3867,0
2013-08-26,637.76,637.76,628.77,628.77,536,0
2013-08-27,634.27,635.26,628.03,629.76,1091,0
2013-08-28,626.27,629.28,623.78,625.28,1003,0
2013-08-29,629.02,629.28,622.78,622.78,363,0
2013-08-30,597.5,597.5,588.77,592.03,503,0
2013-09-03,597.02,602.02,596.26,598.53,328,0
2013-09-04,596.26,598.53,595.26,596.26,533,0
2013-09-05,599.52,601.02,597.28,599.52,446,0
2013-09-06,599.52,600.03,596.51,596.51,451,0
2013-09-09,605.02,605.02,596.03,601.28,368,0
2013-09-10,596.51,605.5,595.78,605.5,1428,0
2013-09-11,606.53,611.01,605.76,608.51,1185,0
2013-09-12,615.52,617.5,608.77,611.01,1340,0
2013-09-13,638.02,640.77,628.26,640.51,6452,0
2013-09-16,640.03,640.51,631.26,632.51,2979,0
2013-09-17,631.26,633.76,629.76,633.76,959,0
2013-09-18,628.03,644.51,623.52,641.02,2325,0
2013-09-19,642.53,643.26,637.28,643.01,650,0
2013-09-20,632.26,633.28,626.78,627.26,611,0
2013-09-23,614.53,618.02,613.76,616.26,966,0
2013-09-24,606.27,607.78,602.53,603.78,494,0
2013-09-25,601.5,603.52,600.26,601.5,291,0
2013-09-26,596.51,597.28,592.03,597.28,725,0
2013-09-27,586.53,589.28,584.77,589.28,519,0
2013-09-30,573.28,577.02,572.26,576.26,579,0
2013-10-01,574.27,577.02,573.28,575.26,457,0
2013-10-02,573.02,576.77,571.01,576.77,713,0
2013-10-03,557.28,560.03,554.75,559.01,716,0
2013-10-04,549.5,553.28,547.01,552.03,1020,0
2013-10-07,542.75,546.75,542.75,546.53,585,0
2013-10-08,526.75,527.01,519.52,522.75,1426,0
2013-10-09,533.02,533.5,521.5,526.53,672,0
2013-10-10,546.02,546.02,532.26,536.51,995,0
2013-10-11,541.76,548.51,541.5,545.02,792,0
2013-10-14,525.28,536.03,524.51,536.03,614,0
2013-10-15,531.52,536.26,530.53,530.53,355,0
2013-10-16,529.28,532.77,527.26,531.01,407,0
2013-10-17,529.28,536.77,527.52,536.77,458,0
2013-10-18,549.28,560.26,547.52,556.03,2215,0
2013-10-21,568.03,571.01,566.02,568.77,1401,0
2013-10-22,572.77,577.5,570.02,572.26,1286,0
2013-10-23,572.26,572.26,560.03,561.28,259,0
2013-10-24,565.76,566.02,561.5,561.5,844,0
2013-10-25,568.51,573.28,566.02,570.27,1810,0
2013-10-28,564.26,566.53,562.27,563.01,1262,0
2013-10-29,571.26,575.01,569.02,572.26,1476,0
2013-10-30,573.5,576.03,568.77,568.77,640,0
2013-10-31,550.27,552.03,546.27,548.77,968,0
2013-11-01,544.03,546.02,540.77,546.02,303,0
2013-11-04,552.03,553.76,550.02,553.02,534,0
2013-11-05,551.01,556.51,550.75,552.51,237,0
2013-11-06,570.53,579.26,570.02,576.26,2281,0
2013-11-07,540.26,540.26,520.26,520.26,1778,0
2013-11-08,523.26,531.78,521.28,531.78,931,0
2013-11-11,531.52,532.26,528.03,529.28,55,0
2013-11-12,525.5,527.52,522.75,525.02,266,0
2013-11-13,524.26,530.02,521.76,530.02,806,0
2013-11-14,520,526.75,520,525.76,1592,0
2013-11-15,528.26,529.28,525.5,527.78,835,0
2013-11-18,530.75,537.28,530.27,530.27,1422,0
2013-11-19,531.01,535.26,530.02,530.75,956,0
2013-11-20,531.78,531.78,521.02,523.01,602,0
2013-11-21,519.78,523.26,519.78,521.76,360,0
2013-11-22,516.77,525.28,515.01,519.01,6284,0
2013-11-25,504.77,510.27,501.28,504,2873,0
2013-11-26,500.26,506.02,497.5,502.53,1424,0
2013-11-27,497.02,498.02,491.26,494.02,2692,0
2013-11-29,517.02,521.28,516.77,516.77,928,0
2013-12-02,502.75,516,499.26,500.26,6492,0
2013-12-03,494.27,494.75,485.5,489.28,3739,0
2013-12-04,484.77,492.77,484.26,488.26,1464,0
2013-12-05,488.26,490.27,486.53,486.53,543,0
2013-12-06,491.26,497.76,491.01,495.52,1249,0
2013-12-09,493.5,493.5,490.27,492.77,1159,0
2013-12-10,516.51,516.51,501.28,502.75,1645,0
2013-12-11,507.01,507.01,497.5,497.5,814,0
2013-12-12,493.76,493.76,488.51,490.53,2002,0
2013-12-13,491.52,493.5,488.26,492.26,1397,0
2013-12-16,498.53,502.27,495.52,498.02,960,0
2013-12-17,415.78,423.52,413.5,417.25,6842,0
2013-12-18,398.75,401.5,398.27,401.02,4437,0
2013-12-19,397.5,401.02,394.27,400.77,3489,0
2013-12-20,412.77,416.77,412,412.26,868,0
2013-12-23,405.25,410.02,403.26,408.51,1315,0
2013-12-24,406.75,409.5,399.52,407.78,724,0
2013-12-26,410.75,410.75,406.75,409.02,591,0
2013-12-27,416.77,421.76,414.27,417.25,3696,0
2013-12-30,424.77,449.76,424.77,433.5,2423,0
2013-12-31,433.5,436.26,430.75,433.76,1353,0
2014-01-02,418.53,423.01,414.75,418.75,2170,0
2014-01-03,422.75,422.75,417.76,420.26,1388,0
2014-01-06,418.75,418.75,413.02,415.78,2851,0
2014-01-07,412.51,415.52,410.75,415.01,1559,0
2014-01-08,415.01,418.27,413.5,416.26,1155,0
2014-01-09,425.25,428.26,423.78,423.78,2074,0
2014-01-10,417.25,423.26,415.78,422.02,1666,0
2014-01-13,430.53,432.77,424.77,426.75,4698,0
2014-01-14,420.77,425.02,419.01,424.51,1793,0
2014-01-15,423.52,425.76,421.02,422.53,516,0
2014-01-16,426.27,428.51,422.27,424.77,1102,0
2014-01-17,415.78,415.78,412,412.51,1269,0
2014-01-21,413.5,416.77,413.5,415.52,1056,0
2014-01-22,415.01,418.02,413.76,417.02,485,0
2014-01-23,410.02,412.51,405.02,409.25,1112,0
2014-01-24,400.26,404,395.78,400.51,2160,0
2014-01-27,404,404.26,398.75,399.52,539,0
2014-01-28,396.77,401.76,396.77,401.76,652,0
2014-01-29,389.25,394.53,387.01,387.01,1070,0
2014-01-30,382.5,382.5,376,376,1434,0
2014-01-31,370.75,373.5,367.78,369.76,1169,0
2014-02-03,370.02,370.02,363.26,364,1218,0
2014-02-04,377.76,382.27,373.5,377.02,1447,0
2014-02-05,388.77,389.76,382.5,384,2464,0
2014-02-06,393.76,398.53,393.5,395.01,1623,0
2014-02-07,397.76,403.52,397.02,402.27,2254,0
2014-02-10,406.75,410.27,406.75,409.76,1060,0
2014-02-11,414.75,414.75,409.76,412.51,1709,0
2014-02-12,413.5,415.26,411.78,412.51,562,0
2014-02-13,396.77,398.75,395.26,397.76,869,0
2014-02-14,393.76,398.02,393.25,395.52,544,0
2014-02-18,388.26,391.26,387.01,390.5,756,0
2014-02-19,388,390.02,385.25,385.76,508,0
2014-02-20,391.26,391.26,386.75,390.75,580,0
2014-02-21,406.53,413.25,406.27,408,1058,0
2014-02-24,410.75,414.02,410.02,410.02,500,0
2014-02-25,412.77,412.77,409.25,409.25,688,0
2014-02-26,409.5,415.26,406.27,412,1017,0
2014-02-27,382.27,382.27,377.5,381.76,1868,0
2014-02-28,377.5,383.78,377.5,381.02,736,0
2014-03-03,374.5,375.01,370.02,370.02,545,0
2014-03-04,378.27,379.01,376.51,377.5,1483,0
2014-03-05,379.01,379.01,371.01,372.51,703,0
2014-03-06,376,380,376,378.75,816,0
2014-03-07,397.5,400.51,393.5,399.78,920,0
2014-03-10,391.78,396.51,387.01,396.51,437,0
2014-03-11,389.76,394.02,388,390.27,1231,0
2014-03-12,387.52,393.76,387.26,393.25,605,0
2014-03-13,390.75,390.75,372.77,373.02,1318,0
2014-03-14,377.76,379.52,371.78,373.76,634,0
2014-03-17,376,377.02,372,373.02,455,0
2014-03-18,377.5,378.02,373.25,376.51,819,0
2014-03-19,374.27,375.52,366.02,368,1458,0
2014-03-20,369.5,374.75,367.78,374.02,950,0
2014-03-21,378.75,381.76,371.26,371.26,1584,0
2014-03-24,379.01,382.27,375.01,381.02,585,0
2014-03-25,381.02,384.77,378.27,384.77,338,0
2014-03-26,387.52,387.78,383.26,386.27,540,0
2014-03-27,385.25,385.5,382.27,384.77,530,0
2014-03-28,389.5,389.5,382.75,383.26,379,0
2014-03-31,398.02,402.02,398.02,400,1103,0
2014-04-01,401.02,403.01,400.26,402.02,2495,0
2014-04-02,405.25,405.76,400,403.01,3297,0
2014-04-03,400.26,400.26,392,395.78,926,0
2014-04-04,402.75,406.02,401.02,401.02,536,0
2014-04-07,404.77,409.02,400.51,406.75,775,0
2014-04-08,408.51,410.02,406.53,408,508,0
2014-04-09,415.01,420,414.53,419.52,802,0
2014-04-10,413.25,419.01,411.26,412,562,0
2014-04-11,406.27,412,405.76,408,647,0
2014-04-14,408,409.25,407.78,408,263,0
2014-04-15,412.51,414.75,406.75,412.26,533,0
2014-04-16,404,407.01,399.26,402.02,454,0
2014-04-17,398.75,399.78,395.26,397.76,394,0
2014-04-21,393.5,398.75,393.5,397.76,273,0
2014-04-22,403.26,407.01,402.53,405.76,338,0
2014-04-23,410.53,414.02,405.76,408.26,696,0
2014-04-24,418.53,418.53,412.26,414.53,591,0
2014-04-25,423.78,425.5,422.53,422.53,947,0
2014-04-28,427.01,428,419.52,422.53,372,0
2014-04-29,434.27,438.75,426.53,436.51,892,0
2014-04-30,434.27,434.27,429.02,430.02,337,0
2014-05-01,428.77,431.26,428.77,430.75,219,0
2014-05-02,423.26,428,423.26,427.52,974,0
2014-05-05,423.78,431.01,423.78,430.75,386,0
2014-05-06,425.76,430.02,420,423.26,870,0
2014-05-07,380,381.76,378.02,379.26,985,0
2014-05-08,358.75,360.77,355.26,358.02,1673,0
2014-05-09,355.52,356.51,352.51,355.26,1124,0
2014-05-12,343.26,346.5,341.25,343.52,2600,0
2014-05-13,349.02,349.76,345.02,349.02,1002,0
2014-05-14,347.52,349.02,345.76,346.5,456,0
2014-05-15,335.52,336.26,332.77,335.52,1185,0
2014-05-16,329.25,329.5,327.01,328,902,0
2014-05-19,328,331.01,325.76,329.5,1834,0
2014-05-20,322.27,323.01,317.02,317.76,1186,0
2014-05-21,336.26,345.25,336.26,343.01,868,0
2014-05-22,333.76,335.78,332.51,333.02,701,0
2014-05-23,331.78,334.5,331.01,332.26,624,0
2014-05-27,330.27,331.01,325.5,327.26,1477,0
2014-05-28,329.02,330.02,326.02,328,245,0
2014-05-29,333.5,336.26,332.26,335.52,489,0
2014-05-30,331.78,338.02,329.76,337.25,1080,0
2014-06-02,345.02,345.02,337.25,339.52,3971,0
2014-06-03,340,340.51,335.78,336,573,0
2014-06-04,336.26,338.75,335.78,335.78,2018,0
2014-06-05,333.25,337.25,332.51,336,1117,0
2014-06-06,340.77,345.25,340,344.77,3014,0
2014-06-09,346.02,348.51,346.02,347.78,523,0
2014-06-10,342.27,343.01,337.02,339.26,488,0
2014-06-11,334.27,336,332.77,333.5,1120,0
2014-06-12,332.26,333.25,331.78,332.26,604,0
2014-06-13,368.77,372.51,360.26,371.01,4022,0
2014-06-16,364.51,364.51,355.52,357.5,1823,0
2014-06-17,355.01,355.01,350.27,351.52,1436,0
2014-06-18,348.51,353.02,345.76,351.01,877,0
2014-06-19,363.78,367.01,360.51,361.5,1371,0
2014-06-20,367.01,370.27,366.27,368.26,1321,0
2014-06-23,360.51,365.25,359.78,365.25,1094,0
2014-06-24,375.01,378.5,369.76,369.76,1107,0
2014-06-25,357.76,360.51,354.5,356,909,0
2014-06-26,352.51,357.25,349.25,355.52,619,0
2014-06-27,349.5,351.78,348,350.75,831,0
2014-06-30,352.51,355.52,352,355.01,523,0
2014-07-01,356.51,358.27,355.52,358.27,258,0
2014-07-02,354.5,355.01,351.01,353.02,160,0
2014-07-03,365.5,367.01,358.5,360,646,0
2014-07-07,354.02,354.02,347.78,349.25,583,0
2014-07-08,334.5,335.01,330.27,330.5,1724,0
2014-07-09,328.77,331.78,326.27,331.52,808,0
2014-07-10,299.76,309.02,299.26,306.5,2504,0
2014-07-11,299.26,301.51,297.26,301.01,1805,0
2014-07-14,296.01,299.01,292.76,298.01,1804,0
2014-07-15,293.26,293.51,287.76,289.26,1774,0
2014-07-16,292.76,293.51,289.01,291.01,1561,0
2014-07-17,289.51,290.26,283.26,284.01,763,0
2014-07-18,289.26,294.01,289.26,291.51,650,0
2014-07-21,286.51,287.26,282.51,283.51,915,0
2014-07-22,287.76,291.51,287.76,290.01,736,0
2014-07-23,283.51,283.51,278.01,281.26,770,0
2014-07-24,273.01,276.51,272.26,273.76,622,0
2014-07-25,273.01,273.01,269.26,270.26,1093,0
2014-07-28,270.76,271.01,267.51,270.26,628,0
2014-07-29,269.76,270.51,267.01,267.01,655,0
2014-07-30,265.76,266.01,261.51,265.76,945,0
2014-07-31,259.01,264.76,257.51,264.76,1007,0
2014-08-01,259.51,260.51,256.26,258.26,1009,0
2014-08-04,250.01,251.51,244.76,249.26,2079,0
2014-08-05,242.26,242.26,234.51,235.26,1877,0
2014-08-06,237.51,240.76,237.01,239.51,485,0
2014-08-07,234.51,235.01,228.01,229.51,1247,0
2014-08-08,229.76,231.01,228.01,230.76,810,0
2014-08-11,229.76,229.76,227.26,228.01,570,0
2014-08-12,222.51,225.51,221.01,222.76,2016,0
2014-08-13,223.76,223.76,220.76,220.76,741,0
2014-08-14,220.26,221.01,209.51,219.51,4718,0
2014-08-15,226.26,227.01,221.51,223.76,923,0
2014-08-18,225.76,227.01,224.01,224.76,303,0
2014-08-19,222.76,222.76,219.76,221.26,616,0
2014-08-20,223.01,225.76,223.01,225.26,826,0
2014-08-21,227.76,227.76,224.76,226.51,623,0
2014-08-22,218.01,218.76,213.76,215.26,2312,0
2014-08-25,216.51,216.76,213.76,215.51,961,0
2014-08-26,218.01,225.26,217.26,223.51,917,0
2014-08-27,225.01,235.26,224.76,233.76,1232,0
2014-08-28,227.76,228.26,224.51,224.76,436,0
2014-08-29,223.26,225.51,221.01,225.51,929,0
2014-09-02,236.26,236.76,232.76,233.26,868,0
2014-09-03,237.01,239.26,236.01,237.51,1180,0
2014-09-04,235.76,238.01,235.51,236.76,682,0
2014-09-05,247.51,248.76,242.26,244.51,2138,0
2014-09-08,243.26,243.51,241.01,241.26,215,0
2014-09-09,251.51,253.26,249.26,252.51,818,0
2014-09-10,260.01,260.51,252.01,253.26,1245,0
2014-09-11,256.76,259.26,256.76,258.26,362,0
2014-09-12,256.51,260.51,256.51,257.26,893,0
2014-09-15,252.76,256.51,251.76,255.76,497,0
2014-09-16,253.01,256.76,252.76,253.01,545,0
2014-09-17,255.26,255.26,250.01,251.01,804,0
2014-09-18,248.76,248.76,246.26,247.26,919,0
2014-09-19,244.01,245.26,242.01,244.76,1081,0
2014-09-22,236.26,236.26,229.01,232.26,1625,0
2014-09-23,233.01,233.01,228.51,229.76,992,0
2014-09-24,230.26,230.26,226.76,229.26,457,0
2014-09-25,226.51,228.26,222.51,226.76,3411,0
2014-09-26,222.01,223.76,220.01,223.76,1050,0
2014-09-29,220.51,221.76,217.26,221.01,5040,0
2014-09-30,226.76,228.26,225.26,228.01,1504,0
2014-10-01,219.51,222.01,218.26,219.51,549,0
2014-10-02,218.51,219.76,215.26,217.76,675,0
2014-10-03,214.51,214.51,210.01,211.26,1422,0
2014-10-06,211.26,215.26,211.26,214.76,1007,0
2014-10-07,210.01,210.76,208.01,208.51,440,0
2014-10-08,211.51,214.51,207.76,214.51,634,0
2014-10-09,216.01,216.01,206.51,207.51,634,0
2014-10-10,199.76,200.26,192.26,193.51,1030,0
2014-10-13,200.01,202.76,193,193,593,0
2014-10-14,205.76,206.01,196.51,198.01,983,0
2014-10-15,198.51,204.01,188.51,201.76,1660,0
2014-10-16,185.76,191.25,183.51,190.01,1228,0
2014-10-17,191.25,191.51,186.26,186.26,1420,0
2014-10-20,179,179.5,177.25,178.51,1791,0
2014-10-21,178.76,182.76,178.76,182.26,1087,0
2014-10-22,176.76,177.25,171.76,171.76,1368,0
2014-10-23,169.25,171.5,168.51,170.51,1497,0
2014-10-24,167.75,167.75,164.76,166.26,1378,0
2014-10-27,159.75,160.76,158.26,159,1066,0
2014-10-28,163.75,168.51,163.75,166.26,1497,0
2014-10-29,161.25,162.51,158.01,159.25,809,0
2014-10-30,150.26,150.26,143,145.5,3292,0
2014-10-31,145,147.75,142.25,146.51,1203,0
2014-11-03,152,153.5,141,142.51,2473,0
2014-11-04,141,142,137.75,139,962,0
2014-11-05,138.76,140.51,137.5,139,1079,0
2014-11-06,175.5,187.76,172.26,181.25,6175,0
2014-11-07,169.5,169.5,160.76,165.25,2282,0
2014-11-10,167.25,172.01,164.01,166.26,1319,0
2014-11-11,170.01,171.25,168.51,169.5,991,0
2014-11-12,207.51,218.51,206.51,214.76,6714,0
2014-11-13,217.01,222.01,216.76,217.26,2785,0
2014-11-14,224.76,233.51,224.01,229.76,4924,0
2014-11-17,214.76,217.51,209.76,213.01,3513,0
2014-11-18,220.76,220.76,213.76,215.01,622,0
2014-11-19,209.26,268.76,204.51,263.76,17446,0
2014-11-20,257.01,257.26,238.76,242.76,9827,0
2014-11-21,251.76,258.76,247.51,256.51,6039,0
2014-11-24,251.76,253.76,246.76,251.51,1648,0
2014-11-25,248.26,254.26,244.76,249.51,1070,0
2014-11-26,250.01,252.01,247.51,249.76,1447,0
2014-11-28,245.26,252.51,241.26,244.26,1543,0
2014-12-01,237.51,247.26,237.51,244.76,997,0
2014-12-02,249.26,254.76,247.26,249.01,2981,0
2014-12-03,253.76,255.76,247.26,248.01,1289,0
2014-12-04,269.76,273.76,261.51,265.26,4371,0
2014-12-05,263.01,263.01,249.51,250.51,2168,0
2014-12-08,250.51,252.01,244.76,247.26,1576,0
2014-12-09,246.01,258.01,237.76,255.01,1988,0
2014-12-10,253.76,255.26,244.76,247.01,4623,0
2014-12-11,218.51,227.76,216.51,221.26,3405,0
2014-12-12,215.26,219.01,212.51,213.01,2179,0
2014-12-15,152.76,156.51,148,152.76,8460,0
2014-12-16,152.76,159.5,150.76,156,2235,0
2014-12-17,160.76,161,155.75,159.75,1493,0
2014-12-18,164.51,171.25,164.51,170.26,1794,0
2014-12-19,169.5,170.26,166.51,169.5,1612,0
2014-12-22,171.5,171.5,160.01,160.26,1636,0
2014-12-23,157.5,157.75,152,156,2341,0
2014-12-24,155,156.51,151.5,154.76,567,0
2014-12-26,152.51,156.26,151.75,153.25,1236,0
2014-12-29,153.25,156.51,151.75,153,1681,0
2014-12-30,147.5,151,147,149.75,2472,0
2014-12-31,148,150.51,147.5,147.5,1712,0
2015-01-02,148.76,150.76,147.5,149.75,1059,0
2015-01-05,148.76,148.76,140,141.25,2221,0
2015-01-06,142.25,148,142.25,147,1883,0
2015-01-07,144.51,144.51,138.76,142,870,0
2015-01-08,143.5,145,141.25,142.51,815,0
2015-01-09,149,149,143.5,144.76,1041,0
2015-01-12,144.51,144.51,137.75,139,1454,0
2015-01-13,141,141,134.25,136,1566,0
2015-01-14,136.76,139.5,134.25,136.76,843,0
2015-01-15,139,139,135.25,137,969,0
2015-01-16,138.76,144.51,138.51,144.51,827,0
2015-01-20,139.5,140,136.51,140,644,0
2015-01-21,140.76,141.75,137,139.5,771,0
2015-01-22,139.25,139.25,135.25,137.75,473,0
2015-01-23,135.5,136.25,132.76,134,1163,0
2015-01-26,139.25,146,139.25,145,1527,0
2015-01-27,154.76,161.5,154,160.26,2716,0
2015-01-28,162.26,166.26,151.75,153.5,1090,0
2015-01-29,149,149,143.25,143.25,740,0
2015-01-30,141.75,142,139.5,140.51,1019,0
2015-02-02,152.26,159.75,152.26,159.5,2468,0
2015-02-03,164.51,166.76,162.51,164.51,1834,0
2015-02-04,161.5,161.5,158.51,158.51,541,0
2015-02-05,163,166.76,162.01,166.51,2218,0
2015-02-06,167,168.26,164.26,167.75,822,0
2015-02-09,172.76,176.01,171.76,175,916,0
2015-02-10,173,177,168.51,169.75,870,0
2015-02-11,167.5,167.75,160.01,162.26,2015,0
2015-02-12,166.51,170.01,166.51,170.01,1019,0
2015-02-13,170.51,171.5,168.26,171.5,955,0
2015-02-17,179.5,181.5,174.26,181.5,2532,0
2015-02-18,179.5,186.01,179.5,186.01,1499,0
2015-02-19,177.76,181,175.76,180.76,736,0
2015-02-20,178.01,182.51,175,182.51,724,0
2015-02-23,175.5,175.5,170.26,171.76,1451,0
2015-02-24,174.01,174.26,171.76,171.76,1233,0
2015-02-25,166.76,167.75,164.26,165.25,869,0
2015-02-26,179,184.01,177.5,179.25,1875,0
2015-02-27,177.25,182.26,176.51,178.76,1346,0
2015-03-02,177,177.25,174.51,176.51,592,0
2015-03-03,181.76,182.76,178.76,181,968,0
2015-03-04,174.01,174.01,170.26,172.01,696,0
2015-03-05,172.51,172.76,169,171,692,0
2015-03-06,170.51,174.01,169.5,170.01,668,0
2015-03-09,168.51,169.75,167.5,168.26,876,0
2015-03-10,160.51,160.51,158.76,159.5,684,0
2015-03-11,158.01,158.51,154.76,157.5,880,0
2015-03-12,156.76,156.76,152.51,153.5,936,0
2015-03-13,152.26,152.26,148.76,150.51,636,0
2015-03-16,146.26,146.51,143,145.25,860,0
2015-03-17,144.51,144.51,141,143.25,1112,0
2015-03-18,143,147.5,142.76,147.25,1800,0
2015-03-19,144.76,145.5,144.76,145.5,680,0
2015-03-20,146.76,153,146.76,150.51,900,0
2015-03-23,153.75,159,153.75,158.01,892,0
2015-03-24,156.26,156.76,154.76,154.76,372,0
2015-03-25,155.75,158.26,155.5,156.26,264,0
2015-03-26,156.26,157.25,150.76,151.25,724,0
2015-03-27,148.51,148.51,145.25,147,572,0
2015-03-30,145.25,145.75,143.75,145.25,560,0
2015-03-31,142.76,143.25,141.5,142.51,664,0
2015-04-01,144.51,145.25,142.76,143.5,1024,0
2015-04-02,151,153,150.51,150.51,1148,0
2015-04-06,153.5,156,153.5,154,1004,0
2015-04-07,163.75,167.5,162.76,166.51,1611,0
2015-04-08,168.01,168.51,162.26,162.26,812,0
2015-04-09,163.5,169.75,163.5,168.76,957,0
2015-04-10,169,169.75,165,165.75,392,0
2015-04-13,164.01,164.01,160.51,161,232,0
2015-04-14,164.01,166.51,163.75,166.26,116,0
2015-04-15,172.51,177.5,172.51,176.76,2533,0
2015-04-16,182.51,183.76,178.76,179.5,1700,0
2015-04-17,178.01,179.76,176.51,177.76,1184,0
2015-04-20,176.51,180.51,176.51,176.76,285,0
2015-04-21,169.5,175,168.76,169.5,651,0
2015-04-22,169.75,172.01,167.75,171.76,348,0
2015-04-23,172.26,173.25,170.76,172.26,812,0
2015-04-24,172.01,173,169.5,171.76,186,0
2015-04-27,174.51,176.26,174.01,174.51,508,0
2015-04-28,177.76,179,173.76,174.76,912,0
2015-04-29,171.76,173,171,172.51,460,0
2015-04-30,175.76,179.25,175.5,178.01,700,0
2015-05-01,175.5,179.5,175.5,178.51,304,0
2015-05-04,189,192.26,186.01,190.51,2260,0
2015-05-05,186.01,189.25,184.76,185,672,0
2015-05-06,193.76,194.76,188.26,190.26,837,0
2015-05-07,183.51,183.51,179.25,180.26,423,0
2015-05-08,180.76,181.25,178.76,180.76,808,0
2015-05-11,182.26,182.76,180.76,181.25,816,0
2015-05-12,182.51,186.01,182.51,184.76,259,0
2015-05-13,192.76,193.76,191,191.76,716,0
2015-05-14,199,199.51,195.51,196.76,696,0
2015-05-15,195.51,195.51,191.51,194.26,138,0
2015-05-18,192.51,192.51,190.26,190.26,220,0
2015-05-19,181.5,181.5,177.76,177.76,702,0
2015-05-20,181.5,182.76,180.01,181.76,724,0
2015-05-21,183.76,184.76,182.76,183,848,0
2015-05-22,178.26,181.25,178.26,180.01,584,0
2015-05-26,176.51,176.51,172.01,172.26,888,0
2015-05-27,170.01,172.76,170.01,172.26,464,0
2015-05-28,171.5,173,169.5,172.51,426,0
2015-05-29,170.01,171,167.5,169,1012,0
2015-06-01,167.25,168.01,165,165.75,1109,0
2015-06-02,176.01,179,175.25,177.5,967,0
2015-06-03,179.5,179.5,176.01,176.01,276,0
2015-06-04,172.76,172.76,169.75,170.01,244,0
2015-06-05,167.5,170.76,165.75,168.76,672,0
2015-06-08,169.25,173.25,168.01,169.5,324,0
2015-06-09,168.26,169.75,167.25,169,113,0
2015-06-10,172.51,175,172.01,173.76,720,0
2015-06-11,172.76,172.76,168.51,170.01,609,0
2015-06-12,166.01,168.76,163,168.76,1180,0
2015-06-15,162.76,169.5,162.76,169.5,344,0
2015-06-16,164.76,167,163.5,167,288,0
2015-06-17,165,169,162.51,169,668,0
2015-06-18,164.51,164.51,161,161.5,832,0
2015-06-19,161.25,161.5,159,159,224,0
2015-06-22,158.01,159.75,157.5,157.75,512,0
2015-06-23,156,159,155.5,159,1027,0
2015-06-24,154.51,157.5,153.5,157,728,0
2015-06-25,153.5,155.5,152.76,155.5,792,0
2015-06-26,151.25,151.75,149.25,151.75,832,0
2015-06-29,146.51,148.26,145.75,148.26,868,0
2015-06-30,144.26,144.26,140.51,143.75,1516,0
2015-07-01,140,141.25,139.75,140.76,1324,0
2015-07-02,141.25,142.76,139.5,142.76,700,0
2015-07-06,137.75,137.75,130,131.75,3564,0
2015-07-07,125.25,126,120,125,2076,0
2015-07-08,124.76,127.5,122,124.5,1168,0
2015-07-09,125.5,127.75,124.25,126.76,1204,0
2015-07-10,127.5,130,126.25,127.25,656,0
2015-07-13,125.25,128,125.25,127.75,188,0
2015-07-14,127.75,131.75,127.75,130.5,492,0
2015-07-15,127.25,127.25,123.5,125,1302,0
2015-07-16,125,127.25,123.5,124.5,1948,0
2015-07-17,133,133,125.25,127,464,0
2015-07-20,131.25,131.25,128,129.75,1096,0
2015-07-21,130,134.76,130,131.5,1164,0
2015-07-22,126.25,126.25,122.25,123.25,836,0
2015-07-23,124,124.5,122.76,124,616,0
2015-07-24,122,123.25,121.5,122.5,308,0
2015-07-27,121.75,124.25,120.5,122.25,916,0
2015-07-28,120.25,122.76,120,122,932,0
2015-07-29,122.5,128,122.5,127.5,612,0
2015-07-30,124.76,127.5,121,123,548,0
2015-07-31,128.76,128.76,124,124,784,0
2015-08-03,122.25,122.25,120.76,122,308,0
2015-08-04,119.25,120,116.5,118,452,0
2015-08-05,116.75,116.75,114.75,115.75,572,0
2015-08-06,112.5,114,110,112.25,517,0
2015-08-07,110.25,114.25,110.25,114.25,456,0
2015-08-10,112.5,116.25,111.5,116.25,1380,0
2015-08-11,113,115.25,112.75,113.5,114,0
2015-08-12,115.5,118.5,115.5,118.25,252,0
2015-08-13,116.25,117.25,113,113.5,396,0
2015-08-14,114,114.5,110.25,113,472,0
2015-08-17,110.25,117.75,110.25,114,836,0
2015-08-18,106.5,108.75,105,106.5,1092,0
2015-08-19,105.75,106.25,102.5,104,2452,0
2015-08-20,103,106.5,103,103.5,1068,0
2015-08-21,101.25,105,101.25,101.5,944,0
2015-08-24,99.254,100,90.752,97.254,1879,0
2015-08-25,100.25,105.5,100.25,104.75,204,0
2015-08-26,119,119,113.25,114.5,848,0
2015-08-27,119.5,120.5,117,119,572,0
2015-08-28,119.5,120.25,117,118,360,0
2015-08-31,118.76,120,116.75,119.25,112,0
2015-09-01,115.25,117.5,114.75,115.25,412,0
2015-09-02,116.25,116.25,112.5,113.75,528,0
2015-09-03,112.5,116.25,112.25,113.75,452,0
2015-09-04,113.25,113.25,105.25,110.25,992,0
2015-09-08,110.25,112,110,111,48,0
2015-09-09,110.25,110.25,108.25,108.25,532,0
2015-09-10,108,110,108,110,244,0
2015-09-11,106,106.25,103.75,105.25,392,0
2015-09-14,102,102,101.75,102,104,0
2015-09-15,103.5,106,103.5,105.5,60,0
2015-09-16,106,107.5,106,107.25,52,0
2015-09-17,106.75,107.25,106,107,306,0
2015-09-18,106.75,111.5,106.75,110,1412,0
2015-09-21,107.75,110,106.5,107,292,0
2015-09-22,103.75,105.5,93.754,93.754,748,0
2015-09-23,101.25,103.5,101.25,102.75,148,0
2015-09-24,98.502,98.752,97.754,98.752,311,0
2015-09-25,99.5,99.5,96.003,96.253,956,0
2015-09-28,95.254,95.254,92.502,93.254,278,0
2015-09-29,91.754,92.752,90.502,91.504,272,0
2015-09-30,90.003,90.003,87.504,87.504,1172,0
2015-10-01,89.002,91.504,86.253,89.251,472,0
2015-10-02,87.504,90.253,86.253,89.251,444,0
2015-10-05,94.752,95.002,93.002,93.754,447,0
2015-10-06,96.253,101.75,96.253,100.5,464,0
2015-10-07,113,117,108.5,110,864,0
2015-10-08,112.75,116,112.75,115.25,908,0
2015-10-09,118.25,120.5,117.25,118,2752,0
2015-10-12,118.76,118.76,115.5,116.5,80,0
2015-10-13,114,115.25,110,114.75,352,0
2015-10-14,115.25,116.5,114.75,116.5,128,0
2015-10-15,118.5,118.5,116.25,117.25,664,0
2015-10-16,115.75,118,114.25,118,304,0
2015-10-19,117.5,117.5,111.5,112,279,0
2015-10-20,108.5,112,108.5,111.5,374,0
2015-10-21,111.75,112,110.25,110.25,192,0
2015-10-22,110,110.75,109,109.75,212,0
2015-10-23,109.25,109.25,106,106.75,460,0
2015-10-26,104.75,106.75,104,104.25,472,0
2015-10-27,100.25,101,100,101,216,0
2015-10-28,102.25,106.5,100.25,104.5,324,0
2015-10-29,101.5,103,98.752,100.5,184,0
2015-10-30,100.5,101.5,100,101.5,360,0
2015-11-02,103.5,105.75,103.5,105.75,113,0
2015-11-03,108.25,110,108.25,109.25,220,0
2015-11-04,113.25,113.25,109,111,162,0
2015-11-05,110,110,93.504,94.253,1828,0
2015-11-06,91.251,92.003,89.504,92.003,1024,0
2015-11-09,89.504,91.754,88.003,88.502,705,0
2015-11-10,87.002,88.502,86.253,87.754,1148,0
2015-11-11,85.754,86.003,85.002,85.251,428,0
2015-11-12,85.251,88.253,84.253,86.502,1404,0
2015-11-13,85.251,87.754,84.003,86.502,2696,0
2015-11-16,86.502,90.253,86.253,87.754,420,0
2015-11-17,87.754,88.502,84.752,85.504,1032,0
2015-11-18,95.002,95.002,86.253,87.504,632,0
2015-11-19,83.251,88.003,83.251,86.253,4456,0
2015-11-20,86.752,86.752,83.002,85.504,824,0
2015-11-23,85.002,86.752,83.754,86.752,660,0
2015-11-24,82.502,87.002,82.502,86.502,664,0
2015-11-25,85.251,85.504,82.502,84.752,796,0
2015-11-27,86.752,87.251,84.502,85.251,164,0
2015-11-30,85.504,87.504,85.251,85.504,420,0
2015-12-01,84.253,88.253,84.253,87.251,4801,0
2015-12-02,83.754,85.002,82.502,83.251,1186,0
2015-12-03,83.504,84.752,81.251,81.251,8665,0
2015-12-04,82.253,84.752,81.504,83.504,92,0
2015-12-07,76.752,78.253,75.754,77.251,980,0
2015-12-08,75.002,75.002,72.003,75.002,619,0
2015-12-09,72.502,74.502,70.502,71.501,1852,0
2015-12-10,70.003,71.754,69.754,70.752,436,0
2015-12-11,68.502,70.003,67.754,69.251,328,0
2015-12-14,68.253,68.502,67.251,67.754,315,0
2015-12-15,68.752,69.501,68.003,68.752,272,0
2015-12-16,71.754,72.003,70.502,71.501,192,0
2015-12-17,69.501,69.501,65.501,65.501,656,0
2015-12-18,68.502,68.502,63.75,66.253,416,0
2015-12-21,66.752,67.501,66.003,67.501,132,0
2015-12-22,67.754,69.754,67.251,69.754,855,0
2015-12-23,71.251,77.501,71.251,76.253,3560,0
2015-12-24,78.003,78.003,75.504,76.483,148,0
2015-12-28,75.002,75.501,74.003,75.002,277,0
2015-12-29,75.002,75.002,71.002,73.501,1809,0
2015-12-30,69.754,73.754,69.754,71.002,411,0
2015-12-31,72.253,72.253,69.005,70.003,663,0
2016-01-04,72.502,73.754,69.002,69.251,451,0
2016-01-05,73.501,73.501,67.754,69.501,704,0
2016-01-06,66.253,68.253,66.003,66.253,343,0
2016-01-07,64.502,64.752,62.502,63.75,1356,0
2016-01-08,64.003,64.502,63.251,63.251,324,0
2016-01-11,64.253,64.253,61.251,62.003,381,0
2016-01-12,60.253,60.253,57.002,58.502,600,0
2016-01-13,60.003,60.003,53.002,53.501,2109,0
2016-01-14,43.501,44.752,39.082,41.251,3865,0
2016-01-15,33.75,33.75,31.501,32,2996,0
2016-01-19,35.251,37.75,34,35.75,1616,0
2016-01-20,34.752,38.752,33.75,38.752,1164,0
2016-01-21,39.251,44.502,37.501,42.752,2178,0
2016-01-22,44.752,45.002,43.002,43.501,431,0
2016-01-25,44,49.251,44,47.251,1883,0
2016-01-26,47.75,57.501,47.75,55.501,2148,0
2016-01-27,45.75,47.75,38.752,40,7708,0
2016-01-28,39.501,39.501,37.251,39.251,3166,0
2016-01-29,39.04,39.68,30.397,32.32,12359,0
2016-02-01,39.36,39.36,30.883,31.51,5723,0
2016-02-02,32.64,32.64,27.859,27.859,4319,0
2016-02-03,28.8,30.688,26.56,27.52,6465,0
2016-02-04,27.52,29.12,26.272,27.52,5517,0
2016-02-05,28.16,28.16,23.398,25.389,3377,0
2016-02-08,26.237,26.237,22.717,23.04,2623,0
2016-02-09,23.037,23.037,18.944,19.52,3367,0
2016-02-10,21.76,21.76,19.283,19.52,3555,0
2016-02-11,20.16,20.48,19.52,20.333,1979,0
2016-02-12,23.04,23.04,20.851,21.76,4523,0
2016-02-16,24.57,24.579,22.077,22.4,3668,0
2016-02-17,23.357,23.357,22.4,23.347,1329,0
2016-02-18,23.68,23.68,20.8,20.8,3322,0
2016-02-19,22.08,22.08,20.147,20.8,1599,0
2016-02-22,20.48,22.4,20.48,21.062,2458,0
2016-02-23,21.44,22.368,20.16,20.211,496,0
2016-02-24,20.16,22.656,20.16,22.4,5404,0
2016-02-25,22.4,24,20,20.477,4059,0
2016-02-26,19.203,21.12,19.203,19.526,1654,0
2016-02-29,23.36,23.36,20.477,21.882,3937,0
2016-03-01,23.52,23.68,22.4,23.315,3102,0
2016-03-02,24.477,28.013,23.043,27.2,3966,0
2016-03-03,27.962,27.962,26.227,27.158,3277,0
2016-03-04,28.8,32,27.203,30.08,11769,0
2016-03-07,30.72,31.36,29.76,30.72,5847,0
2016-03-08,32,32,27.027,27.85,3187,0
2016-03-09,28.8,28.8,27.05,27.357,1823,0
2016-03-10,27.36,28.48,26,28.16,2769,0
2016-03-11,28.8,30.4,27.795,30.08,1668,0
2016-03-14,31.36,31.36,27.52,28.8,4067,0
2016-03-15,29.76,29.76,26.272,26.56,1468,0
2016-03-16,28.8,28.8,26.24,28.48,1613,0
2016-03-17,29.117,29.117,27.52,27.834,2093,0
2016-03-18,28.8,28.8,28.16,28.726,1162,0
2016-03-21,30.4,30.4,28.832,29.533,1414,0
2016-03-22,29.44,29.44,27.523,29.12,1219,0
2016-03-23,30.08,30.08,27.52,27.84,1752,0
2016-03-24,28.16,28.16,25.6,27.2,2160,0
2016-03-28,25.6,28.48,25.6,28.48,898,0
2016-03-29,27.2,27.2,25.299,26.09,3026,0
2016-03-30,26.563,27.52,26.24,26.304,1586,0
2016-03-31,26.24,27.2,25.683,26.24,1489,0
2016-04-01,27.197,27.197,25.667,26.56,3995,0
2016-04-04,25.92,25.92,24.96,24.96,2147,0
2016-04-05,24.211,25.629,23.36,23.36,1568,0
2016-04-06,24.32,25.344,23.76,24.32,1363,0
2016-04-07,23.68,24.96,23.68,24.275,240,0
2016-04-08,23.68,25.92,23.68,25.28,2628,0
2016-04-11,28.765,28.765,26.24,26.595,2508,0
2016-04-12,27.84,28.797,26.56,27.635,1962,0
2016-04-13,28.342,29.76,28.342,29.194,2685,0
2016-04-14,30.72,30.72,29.44,30.08,3289,0
2016-04-15,29.76,29.76,28.16,28.166,1920,0
2016-04-18,28.8,28.803,27.203,28,1784,0
2016-04-19,27.523,29.76,27.523,29.216,3028,0
2016-04-20,29.402,30.256,29.197,29.866,1275,0
2016-04-21,31.36,31.36,28.8,28.832,1197,0
2016-04-22,30.72,31.68,29.76,30.08,2777,0
2016-04-25,31.68,31.68,29.44,29.44,1377,0
2016-04-26,30.72,30.72,29.12,29.85,728,0
2016-04-27,30.72,31.36,30.474,30.787,1936,0
2016-04-28,30.403,31.68,30.403,31.149,1706,0
2016-04-29,32,32,30.563,30.8,2128,0
2016-05-02,32,32,29.379,30.691,1921,0
2016-05-03,30.432,30.432,27.232,29.302,4301,0
2016-05-04,28.483,28.528,26.56,26.877,1695,0
2016-05-05,28.8,29.12,26.982,28.768,986,0
2016-05-06,28.054,28.054,26.298,26.56,1395,0
2016-05-09,27.197,27.2,26.013,26.013,612,0
2016-05-10,25.92,27.2,25.795,26.88,1529,0
2016-05-11,25.728,26.234,24.038,26.234,2372,0
2016-05-12,26.56,26.56,24.659,25.283,1010,0
2016-05-13,25.28,25.712,23.36,23.997,3325,0
2016-05-16,25.597,26.56,25.597,26.08,1545,0
2016-05-17,26.557,26.56,24.605,25.27,1425,0
2016-05-18,24.992,26.56,24.614,25.814,854,0
2016-05-19,25.152,25.6,24.797,24.96,865,0
2016-05-20,24.8,25.251,24,24.32,1616,0
2016-05-23,24,24.266,23.389,24.266,634,0
2016-05-24,23.68,27.181,23.68,25.92,1168,0
2016-05-25,25.92,25.92,24.531,25.6,702,0
2016-05-26,26.24,26.496,25.354,26.464,415,0
2016-05-27,26.56,26.88,25.28,26.56,158,0
2016-05-31,27.2,27.2,26.339,26.56,589,0
2016-06-01,25.6,25.92,25.28,25.6,606,0
2016-06-02,25.6,25.6,24,25.28,936,0
2016-06-03,25.28,25.491,24.637,24.861,693,0
2016-06-06,24.64,25.898,24.32,25.894,1983,0
2016-06-07,25.28,28.477,24.979,27.19,1527,0
2016-06-08,27.245,30.048,27.245,29.92,3972,0
2016-06-09,29.76,29.76,27.203,27.654,1068,0
2016-06-10,26.88,27.354,26.24,26.624,1285,0
2016-06-13,25.92,25.92,24.32,24.893,3061,0
2016-06-14,25.12,25.274,24,24.486,1880,0
2016-06-15,24.64,25.181,24.64,24.64,428,0
2016-06-16,23.36,24.982,22.08,23.974,4772,0
2016-06-17,24.006,25.075,22.678,23.68,2315,0
2016-06-20,23.68,25.782,23.36,25.622,2221,0
2016-06-21,26.24,26.24,24.576,24.8,1577,0
2016-06-22,24.938,25.555,24.64,24.979,483,0
2016-06-23,25.597,26.314,25.36,26.314,416,0
2016-06-24,23.68,24.566,23.04,23.84,7945,0
2016-06-27,23.04,23.04,21.12,22.08,7572,0
2016-06-28,21.76,23.635,21.76,22.4,791,0
2016-06-29,21.76,23.36,21.76,22.912,1125,0
2016-06-30,22.56,23.04,21.853,22.131,3424,0
2016-07-01,22.4,24.32,22.083,23.997,8077,0
2016-07-05,24,24,22.08,22.08,1996,0
2016-07-06,22.08,24,21.76,22.72,1531,0
2016-07-07,23.197,23.68,22.102,22.4,643,0
2016-07-08,22.4,23.36,22.4,23.03,685,0
2016-07-11,23.04,23.04,22.72,23.04,868,0
2016-07-12,23.661,24,23.466,23.68,2431,0
2016-07-13,24.32,25.28,23.36,24.374,3125,0
2016-07-14,25.28,25.28,24.323,24.621,929,0
2016-07-15,24,25.258,22.474,23.984,3050,0
2016-07-18,23.936,24.4,23.68,24,1366,0
2016-07-19,23.888,24.32,23.36,23.52,770,0
2016-07-20,23.14,23.97,22.92,22.92,5244,0
2016-07-21,25.08,25.21,24.6499,24.7528,10812,0
2016-07-22,23.03,23.73,23,23.534,14146,0
2016-07-25,23.3,23.3,23.1798,23.1798,2310,0
2016-07-26,23.11,23.39,23,23.12,8574,0
2016-07-27,23.85,24.03,23.65,23.76,3365,0
2016-07-28,23.44,23.793,23.1,23.34,1829,0
2016-07-29,23.76,23.9,23.76,23.85,1116,0
2016-08-01,23.05,24.72,22.22,22.37,2572,0
2016-08-02,21.36,21.41,20.97,20.99,2406,0
2016-08-03,20.14,20.69,19.86,20.15,4702,0
2016-08-04,20.41,20.989,20.41,20.86,2662,0
2016-08-05,21.11,21.18,20.95,21.18,957,0
2016-08-08,21.96,23.34,21.96,23.21,3625,0
2016-08-09,23.8009,24,23.37,23.39,5411,0
2016-08-10,24.12,24.31,23.33,23.4,3039,0
2016-08-11,23.37,23.439,23.37,23.439,1229,0
2016-08-12,24.9501,24.9501,24.53,24.68,4356,0
2016-08-15,24.98,25.68,24.98,25.51,3335,0
2016-08-16,25.94,26.07,25.74,25.74,4771,0
2016-08-17,24.98,25.76,24.98,25.6874,2330,0
2016-08-18,25.85,26.32,25.85,26.1909,4217,0
2016-08-19,26.2,26.4099,26.01,26.31,1344,0
2016-08-22,25.84,26.25,25.83,26.0801,2822,0
2016-08-23,26.15,26.48,26.15,26.16,2826,0
2016-08-24,26.35,26.5264,26.02,26.19,4411,0
2016-08-25,25.64,25.89,25.35,25.35,1661,0
2016-08-26,25.4,25.58,24.5,24.79,3375,0
2016-08-29,24.24,24.24,24.21,24.21,291,0
2016-08-30,24.29,24.29,24.0901,24.0901,866,0
2016-08-31,23.99,24.29,23.99,24.29,741,0
2016-09-01,24.8,25.07,24.4353,24.84,2328,0
2016-09-02,24.39,24.5801,24.39,24.549,1434,0
2016-09-06,24.97,25.2,24.85,24.9,1935,0
2016-09-07,25.67,25.67,25.3584,25.3584,1467,0
2016-09-08,26.05,26.7877,26.05,26.7877,4002,0
2016-09-09,26.76,26.88,26.35,26.35,1024,0
2016-09-12,25.7115,26.2028,25.7115,26.18,1555,0
2016-09-13,25.07,25.07,24.81,24.81,489,0
2016-09-14,24.67,24.67,24.36,24.43,2046,0
2016-09-15,24.43,24.43,24.43,24.43,149,0
2016-09-16,23.87,24.2799,23.66,24.12,5060,0
2016-09-19,24.2,24.397,24.2,24.24,565,0
2016-09-21,23.4,24.24,23.4,24.16,4557,0
2016-09-22,24.96,25.2397,24.96,24.98,1308,0
2016-09-23,25.36,25.42,25.36,25.42,496,0
2016-09-26,24.66,24.66,24.6327,24.6327,716,0
2016-09-27,23.65,23.94,23.55,23.734,4434,0
2016-09-28,23.72,23.8,22.8907,23.59,3585,0
2016-09-29,25.08,25.8038,25.08,25.15,4165,0
2016-09-30,25.72,25.84,25.72,25.84,460,0
2016-10-03,26.56,27.2426,26.56,27.14,2495,0
2016-10-04,27.5,27.6303,26.89,27.12,2553,0
2016-10-05,27.4,28.26,27.4,27.95,2277,0
2016-10-06,28.56,28.56,28.22,28.32,932,0
2016-10-07,28.25,28.25,27.68,27.68,679,0
2016-10-10,27.83,29.09,27.83,29.0624,1838,0
2016-10-11,29.35,29.35,28.13,28.34,2543,0
2016-10-12,28.84,28.84,28.386,28.5,1192,0
2016-10-13,28.4,28.4,27.78,27.94,634,0
2016-10-14,28.6,28.79,28.3605,28.744,3404,0
2016-10-17,29.59,29.59,28.7094,28.7094,877,0
2016-10-18,28.48,28.48,28.48,28.48,424,0
2016-10-19,28.7,28.97,28.7,28.97,578,0
2016-10-20,29.62,29.7,29.4835,29.5423,1304,0
2016-10-21,29.45,29.5161,29.3,29.4535,553,0
2016-10-24,29.18,29.18,28.78,29.121,2222,0
2016-10-25,28.75,28.7771,28.75,28.7771,725,0
2016-10-26,27.7832,28,27.72,27.7516,1021,0
2016-10-27,27.57,27.57,27.57,27.57,217,0
2016-10-28,27.34,27.34,27.34,27.34,133,0
2016-10-31,26.59,26.59,25.95,26.22,4737,0
2016-11-01,26.5,26.5,25.73,25.73,2100,0
2016-11-02,25.7,25.7,24.93,24.93,649,0
2016-11-03,25.4039,25.6099,25.4039,25.4592,1908,0
2016-11-04,25.22,25.35,25.1749,25.1949,1507,0
2016-11-07,25.29,26.01,25.29,25.91,1853,0
2016-11-08,19.28,19.28,18,18.48,25841,0
2016-11-09,18,18,17.38,17.71,13913,0
2016-11-10,17.54,17.71,16.7836,17,10372,0
2016-11-11,17,17,16.51,16.77,9689,0
2016-11-14,15.85,15.97,15.65,15.75,26195,0
2016-11-15,15.87,15.87,15.5,15.68,19655,0
2016-11-16,15.5,15.7,15.01,15.19,11158,0
2016-11-17,15.35,15.4,15.01,15.11,4874,0
2016-11-18,14.72,14.72,13.85,13.85,13461,0
2016-11-21,13.84,13.84,13.49,13.71,18797,0
2016-11-22,13.44,13.4475,13.07,13.4,10603,0
2016-11-23,13.07,13.18,13.06,13.0923,4568,0
2016-11-25,13.22,13.22,12.7453,12.8199,5379,0
2016-11-28,12.59,12.59,11.9091,12.04,8200,0
2016-11-29,12.26,13.34,12.26,13.08,8265,0
2016-11-30,13.84,14.89,13.5,14.653,35447,0
2016-12-01,15.42,15.49,14.95,14.97,26918,0
2016-12-02,14.51,15.18,14.24,15.11,16207,0
2016-12-05,15.32,15.57,15.25,15.25,10054,0
2016-12-06,16.15,16.25,15.79,15.85,7753,0
2016-12-07,15.65,15.65,15.2065,15.46,7580,0
2016-12-08,15.46,15.46,14.8,14.9498,22146,0
2016-12-09,14.94,14.98,14.72,14.9,6521,0
2016-12-12,15.6,15.7467,15.13,15.13,5778,0
2016-12-13,15.44,15.44,15.0514,15.16,2091,0
2016-12-14,15.28,15.28,14.72,14.72,2344,0
2016-12-15,14.41,14.41,14.063,14.23,2829,0
2016-12-16,14.2597,15.29,14.2,15.06,3161,0
2016-12-19,15.11,15.11,14.7,14.76,4919,0
2016-12-20,14.77,15.35,14.77,15.01,2683,0
2016-12-21,14.91,15.0325,14.89,15.02,1243,0
2016-12-22,14.88,14.88,14.75,14.83,3985,0
2016-12-23,14.58,14.58,14.3144,14.45,9950,0
2016-12-27,14.29,14.74,14.14,14.35,2036,0
2016-12-28,14.33,14.48,14.01,14.01,7795,0
2016-12-29,14.01,14.4442,14.01,14.1,4772,0
2016-12-30,14.21,14.5,14.125,14.1425,3478,0
2017-01-03,14.27,15.6,14.27,15.1645,4099,0
2017-01-04,15.1,15.32,14.96,15.1062,643,0
2017-01-05,13.6,13.6,13.1825,13.45,15898,0
2017-01-06,13.41,13.41,12.8,12.86,14367,0
2017-01-09,12.71,12.79,12.41,12.42,1573,0
2017-01-10,12.58,12.6372,12.4301,12.63,2300,0
2017-01-11,12.18,12.18,11.9279,11.9815,11432,0
2017-01-12,11.99,11.99,11.3554,11.6499,10071,0
2017-01-13,11.66,11.66,11.0221,11.2,3167,0
2017-01-17,11.11,11.11,10.87,10.9811,6727,0
2017-01-18,10.91,11.019,10.7303,10.88,3559,0
2017-01-19,10.72,10.72,10.36,10.36,3976,0
2017-01-20,10.69,11.46,10.69,11.3303,3429,0
2017-01-23,11.13,11.2761,11.11,11.11,2839,0
2017-01-24,11.0216,11.05,10.81,10.81,4297,0
2017-01-25,11.0065,11.0065,10.82,10.82,3848,0
2017-01-26,10.83,10.96,10.83,10.96,748,0
2017-01-27,10.71,10.8124,10.4315,10.74,1239,0
2017-01-30,10.7156,10.72,10.64,10.72,774,0
2017-01-31,10.45,10.45,10.0601,10.2,3479,0
2017-02-01,10.195,10.37,10,10.07,5505,0
2017-02-02,10.12,10.29,10.12,10.29,1223,0
2017-02-03,10.21,10.21,10.21,10.21,247,0
2017-02-06,10.1,10.35,10.02,10.3489,2543,0
2017-02-07,9.95,9.95,9.71,9.7455,7903,0
2017-02-08,9.52,9.53,9.42,9.53,5028,0
2017-02-09,9.81,9.9043,9.53,9.9,2688,0
2017-02-10,9.856,9.856,9.62,9.7067,3968,0
2017-02-13,10.47,10.51,10,10.14,2328,0
2017-02-14,9.97,10.1845,9.895,10.1845,1281,0
2017-02-15,9.86,10.185,9.86,10.01,4844,0
2017-02-16,9.91,10,9.71,9.82,2639,0
2017-02-21,9.43,9.45,9.31,9.43,3727,0
2017-02-22,9.36,9.36,9.21,9.28,3262,0
2017-02-23,9.3525,9.3525,9.35,9.35,445,0
2017-02-24,9.06,9.08,8.919,8.978,3992,0
2017-02-27,9.08,9.13,8.8343,9.13,18446,0
2017-02-28,9.11,9.32,8.93,9.01,1747,0
2017-03-01,9.59,9.649,9.38,9.38,1690,0
2017-03-02,9.47,9.47,9.1697,9.1697,1879,0
2017-03-03,8.79,8.79,8.5,8.5,7180,0
2017-03-06,8,8,7.72,7.97,5139,0
2017-03-07,7.66,7.66,7.0506,7.2,7984,0
2017-03-08,7.46,7.59,7.2571,7.59,610,0
2017-03-09,7.29,7.35,7.1,7.33,21852,0
2017-03-10,7.42,7.42,7.29,7.29,736,0
2017-03-13,7.21,7.21,7.0084,7.05,4203,0
2017-03-14,6.75,6.75,6.5697,6.62,8576,0
2017-03-15,6.659,6.85,6.659,6.78,13039,0
2017-03-16,6.81,6.81,6.6348,6.75,9917,0
2017-03-17,6.7,6.84,6.64,6.73,4994,0
2017-03-20,6.84,7.0046,6.84,6.91,4307,0
2017-03-21,6.91,6.91,6.78,6.81,2619,0
2017-03-22,6.76,6.78,6.7,6.7,1034,0
2017-03-23,6.75,6.87,6.75,6.83,3003,0
2017-03-24,6.94,6.98,6.8701,6.9,1473,0
2017-03-27,6.8,6.8,6.76,6.77,1820,0
2017-03-28,6.74,6.81,6.72,6.81,648,0
2017-03-29,6.74,6.74,6.69,6.7008,1419,0
2017-03-30,7.19,7.2,6.96,7.0283,5559,0
2017-03-31,7.03,7.05,7.007,7.04,1462,0
2017-04-03,7.11,7.27,7.11,7.25,1852,0
2017-04-04,7.1,7.1,7.04,7.09,1776,0
2017-04-05,7.15,7.19,7.08,7.08,3268,0
2017-04-06,7.08,7.08,6.9,6.95,2072,0
2017-04-07,6.8742,6.88,6.87,6.87,431,0
2017-04-10,6.9,7.04,6.9,7.04,1014,0
2017-04-11,7,7,6.99,6.99,796,0
2017-04-12,7.1005,7.14,6.97,6.97,3942,0
2017-04-13,6.89,7.048,6.8574,7.048,1949,0
2017-04-17,6.9,6.9,6.9,6.9,293,0
2017-04-18,6.88,6.88,6.81,6.81,1132,0
2017-04-19,6.73,6.77,6.64,6.64,1386,0
2017-04-20,6.79,6.82,6.79,6.79,2221,0
2017-04-21,6.78,6.78,6.78,6.78,140,0
2017-04-24,6.9,6.95,6.8303,6.95,1819,0
2017-04-25,6.95,7.06,6.84,7.06,3261,0
2017-04-26,6.98,7.0716,6.92,7.03,1641,0
2017-04-27,7.03,7.03,6.89,6.99,1721,0
2017-04-28,7.0171,7.06,7,7.06,1600,0
2017-05-01,6.95,7.1703,6.77,7.1,2579,0
2017-05-02,7.23,7.23,7.05,7.08,1419,0
2017-05-03,7.08,7.08,6.97,6.97,518,0
2017-05-04,7.01,7.01,6.9,6.98,1591,0
2017-05-05,6.98,7.14,6.98,7.14,815,0
2017-05-08,7.12,7.15,7.074,7.15,1480,0
2017-05-09,7.0747,7.13,7.026,7.05,525,0
2017-05-10,7.02,7.14,7.02,7.12,2130,0
2017-05-11,7.1,7.1199,6.95,7.0576,3553,0
2017-05-12,6.35,6.35,6,6.1496,10604,0
2017-05-15,5.7,5.7,5.6075,5.7,6373,0
2017-05-16,5.62,6.03,5.62,5.91,7831,0
2017-05-17,6.02,6.02,5.84,5.84,2751,0
2017-05-18,5.69,5.865,5.66,5.8192,1840,0
2017-05-19,5.68,5.82,5.68,5.7713,3683,0
2017-05-22,5.74,5.7739,5.73,5.74,1707,0
2017-05-23,5.71,5.83,5.71,5.72,2059,0
2017-05-24,5.75,5.82,5.6595,5.71,1106,0
2017-05-25,5.65,5.66,5.61,5.648,3034,0
2017-05-26,5.67,5.67,5.6407,5.6407,486,0
2017-05-30,5.55,5.7834,5.55,5.7834,1610,0
2017-05-31,5.6385,5.77,5.631,5.77,1339,0
2017-06-01,5.29,5.43,5.29,5.43,1668,0
2017-06-02,6.63,7.669,6.58,6.83,116148,0
2017-06-05,6.78,6.78,6.37,6.6808,29407,0
2017-06-06,5.86,5.9708,5.65,5.9,33134,0
2017-06-07,5.47,5.6118,5.465,5.47,24240,0
2017-06-08,5.31,5.44,5.3069,5.42,16337,0
2017-06-09,5.2,5.2967,5.09,5.2967,17863,0
2017-06-12,5.213,5.27,5,5.14,12290,0
2017-06-13,5.11,5.25,5.11,5.2,2306,0
2017-06-15,5.01,5.18,4.92,5.15,37125,0
2017-06-16,4.98,5.34,4.98,5.33,10540,0
2017-06-19,4.83,4.93,4.7,4.83,8088,0
2017-06-20,4.37,4.5737,4.37,4.47,10283,0
2017-06-21,4.49,4.74,4.49,4.7,4156,0
2017-06-22,4.57,4.7,4.44,4.44,11723,0
2017-06-23,4.42,4.7,4.4,4.57,5890,0
2017-06-26,4.5,4.65,4.5,4.59,6506,0
2017-06-27,4.55,4.63,4.4798,4.5,5013,0
2017-06-28,4.5,4.71,4.45,4.68,3925,0
2017-06-29,4.5108,4.6,4.5,4.53,5255,0
2017-06-30,4.56,4.6,4.39,4.43,7773,0
2017-07-03,4.51,4.74,4.51,4.67,6174,0
2017-07-05,4.62,4.66,4.48,4.66,4551,0
2017-07-06,4.6018,4.6361,4.531,4.6361,1762,0
2017-07-07,4.5101,4.75,4.5,4.58,2369,0
2017-07-10,4.56,4.75,4.56,4.6,5626,0
2017-07-11,4.59,4.7299,4.59,4.7299,4039,0
2017-07-12,4.611,4.71,4.52,4.71,7682,0
2017-07-13,4.736,4.75,4.7128,4.7128,1330,0
2017-07-14,4.71,4.75,4.7,4.7,3437,0
2017-07-17,4.62,4.62,4.53,4.59,2801,0
2017-07-18,4.77,4.77,4.62,4.7,2407,0
2017-07-19,4.75,4.75,4.63,4.63,310,0
2017-07-21,4.64,4.64,4.53,4.53,230,0
2017-07-24,4.5,4.5,4.5,4.5,905,0
2017-07-25,4.3814,4.3814,4.36,4.38,1636,0
2017-07-26,4.4499,4.5799,4.3972,4.5799,3165,0
2017-07-27,4.54,4.54,4.48,4.48,909,0
2017-07-28,4.47,4.5199,4.47,4.49,1534,0
2017-07-31,4.43,4.43,4.3933,4.3933,2219,0
2017-08-01,4.32,4.36,4.29,4.29,1429,0
2017-08-02,4.26,4.5,4.06,4.26,10783,0
2017-08-03,4.01,4.018,3.99,4.018,1479,0
2017-08-04,3.89,3.891,3.81,3.86,2117,0
2017-08-07,3.85,3.99,3.85,3.99,1442,0
2017-08-08,4,4,3.84,3.9711,2955,0
2017-08-09,3.8,3.9071,3.7914,3.7914,2248,0
2017-08-10,4.04,4.04,3.6889,3.736,2079,0
2017-08-11,3.5389,3.5389,3.26,3.45,5844,0
2017-08-14,3.39,3.6299,3.39,3.6299,2546,0
2017-08-15,3.46,3.46,3.336,3.3377,1752,0
2017-08-16,3.34,3.37,3.33,3.36,6751,0
2017-08-17,3.37,3.37,3.3613,3.3613,1353,0
2017-08-18,3.31,3.4199,3.3,3.4101,2382,0
2017-08-21,3.27,3.3452,3.27,3.3452,460,0
2017-08-22,3.84,3.8599,3.65,3.85,4250,0
2017-08-23,4.78,5.6,4.7,5.09,57135,0
2017-08-24,6.9,6.99,5.91,6.2499,86183,0
2017-08-25,6.69,7.14,6.4,6.67,59313,0
2017-08-28,6.5,6.5,6.05,6.05,16566,0
2017-08-29,5.51,5.51,4.95,5.46,42543,0
2017-08-30,5.74,6.689,5.57,6.689,24025,0
2017-08-31,5.92,6.43,5.87,6.34,19844,0
2017-09-01,6.35,6.35,5.8416,5.97,13520,0
2017-09-05,5.76,5.9,5.2,5.35,19136,0
2017-09-06,5.71,5.75,5.47,5.7,11996,0
2017-09-07,5.73,6.4,5.73,6.1,16124,0
2017-09-08,6.44,6.44,6.03,6.06,6411,0
2017-09-11,6.11,6.27,6.11,6.19,9859,0
2017-09-12,6.13,6.13,5.8427,5.91,11260,0
2017-09-13,5.97,5.97,5.7463,5.81,9247,0
2017-09-14,5.96,6.2777,5.96,6.141,19764,0
2017-09-15,6.0109,6.27,5.81,6.19,6251,0
2017-09-18,6.03,6.03,5.97,5.97,3340,0
2017-09-19,5.7882,5.9,5.71,5.78,12110,0
2017-09-20,5.75,5.98,5.7,5.7148,12617,0
2017-09-21,5.98,6.2,5.96,6.11,14402,0
2017-09-22,6.0937,6.11,6.032,6.05,2958,0
2017-09-25,6.15,6.16,5.88,5.94,90243,0
2017-09-26,5.93,5.9989,5.81,5.9584,3074,0
2017-09-27,5.8,5.85,5.77,5.85,4261,0
2017-09-28,5.72,5.89,5.6384,5.779,5145,0
2017-09-29,5.76,5.76,5.52,5.74,3311,0
2017-10-02,5.52,5.52,5.3301,5.42,9788,0
2017-10-03,5.42,5.655,5.42,5.65,1913,0
2017-10-04,5.65,5.65,5.381,5.48,1490,0
2017-10-05,5.55,5.55,5.447,5.447,840,0
2017-10-06,5.4294,5.5,5.41,5.47,1538,0
2017-10-09,5.4199,5.42,5.41,5.42,1330,0
2017-10-10,5.3653,5.3653,5.16,5.24,2088,0
2017-10-11,5.3,5.3,5.1755,5.2,3701,0
2017-10-12,5,5,4.74,4.75,5289,0
2017-10-13,4.75,4.86,4.7365,4.85,6310,0
2017-10-16,4.91,4.91,4.58,4.69,4261,0
2017-10-17,4.57,4.57,4.3,4.5,12748,0
2017-10-18,5.38,5.574,5.285,5.57,24182,0
2017-10-19,5.6,5.6,5.08,5.17,5923,0
2017-10-20,5.13,5.13,5.13,5.13,1025,0
2017-10-23,5.03,5.08,4.94,5.01,3120,0
2017-10-24,4.99,4.99,4.88,4.88,1125,0
2017-10-25,4.86,4.97,4.86,4.9,703,0
2017-10-26,4.93,4.9793,4.81,4.81,3282,0
2017-10-27,4.77,4.77,4.73,4.7493,887,0
2017-10-30,4.9,4.9,4.81,4.81,952,0
2017-11-01,4.6952,4.6952,4.57,4.57,2513,0
2017-11-02,4.62,4.76,4.61,4.67,2681,0
2017-11-03,4.6,4.7,4.6,4.7,878,0
2017-11-06,5.12,5.12,5.0401,5.11,1441,0
2017-11-07,4.9,5.0739,4.9,4.9,1389,0
2017-11-08,4.7395,4.76,4.73,4.76,1031,0
2017-11-09,4.76,4.76,4.68,4.68,408,0
