Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,140.53,141.96,139.01,141.96,7417,0
2005-02-28,141.58,142.43,140.51,142.43,6668,0
2005-03-01,143.47,144.54,142.51,142.51,4658,0
2005-03-02,141.68,142.99,141.49,141.49,3410,0
2005-03-03,141.68,141.68,138.71,139.73,13097,0
2005-03-04,142.21,142.21,138.99,140.3,6246,0
2005-03-07,140.74,141.28,139.13,140.71,1653,0
2005-03-08,139.98,140.27,138.7,138.75,4780,0
2005-03-09,138.58,139.37,137.22,138.01,24154,0
2005-03-10,137.28,140.35,137.06,140.21,3568,0
2005-03-11,139.39,141.68,137.46,140.98,7991,0
2005-03-14,141.68,141.68,141.22,141.68,5845,0
2005-03-15,141.05,143.53,141.05,141.82,11481,0
2005-03-16,142.69,143.88,140.48,141.21,6552,0
2005-03-17,139.74,143.55,139.74,143.41,3493,0
2005-03-18,143.59,143.59,141.68,142.05,24148,0
2005-03-21,143.68,143.68,139.06,141.44,8475,0
2005-03-22,140.28,140.28,138.91,138.91,307,0
2005-03-23,138.28,138.76,137.44,137.44,10653,0
2005-03-24,139.01,141.4,138.59,139.5,3603,0
2005-03-28,141.06,141.58,138.96,141.14,4371,0
2005-03-29,139.17,141.18,138.91,138.92,2254,0
2005-03-30,141.37,142.64,138.79,142.61,9209,0
2005-03-31,141.06,141.54,139.02,141.08,13777,0
2005-04-01,142.19,142.32,138.35,138.62,4972,0
2005-04-04,140.45,140.45,136.17,137.99,3886,0
2005-04-05,136.87,139.47,136.87,138.43,2622,0
2005-04-06,139.87,140.61,138.24,139.95,1774,0
2005-04-07,139.73,141.73,139.73,141.73,1351,0
2005-04-08,140.43,141.68,137.31,137.69,4610,0
2005-04-11,137.46,139.53,130.56,130.57,26085,0
2005-04-12,130.67,131.82,127.95,129.82,22187,0
2005-04-13,130.72,130.96,128.25,128.63,5532,0
2005-04-14,128.68,129.82,126.92,127.21,16433,0
2005-04-15,128.48,128.93,126.73,127.21,22503,0
2005-04-18,129.02,130.57,127.25,130.07,7492,0
2005-04-19,130.08,130.15,128.46,129.98,8529,0
2005-04-20,128.33,128.74,126.73,126.88,4438,0
2005-04-21,128.69,130.42,126.47,127.37,7937,0
2005-04-22,128.3,128.3,121.65,121.67,12582,0
2005-04-25,121.65,124.32,121.65,123.33,4844,0
2005-04-26,125.29,125.29,123.51,123.51,7952,0
2005-04-27,123.5,126.77,122.68,126.77,7349,0
2005-04-28,124.52,126.36,124.43,124.43,5693,0
2005-04-29,123.56,126.07,122.86,123.86,7145,0
2005-05-02,126.05,128.38,125.84,128.14,5001,0
2005-05-03,128.15,128.15,126.55,126.55,2758,0
2005-05-04,127.85,128.45,126.67,127.4,6512,0
2005-05-05,127.21,127.89,126.69,127.06,3270,0
2005-05-06,129.08,129.08,128.22,128.22,627,0
2005-05-09,126.53,127.83,126.53,127.83,3375,0
2005-05-10,126.83,127.89,126.83,127.67,5241,0
2005-05-11,128.14,128.27,125.85,126.68,3786,0
2005-05-12,125.59,125.59,122.63,123.23,5494,0
2005-05-13,122.66,124.75,121.61,121.61,2382,0
2005-05-16,123.35,124.76,122.38,124.39,13545,0
2005-05-17,125.38,126.76,122.81,123.84,5735,0
2005-05-18,126.52,127.97,125.37,127.87,7618,0
2005-05-19,127.54,128.81,125.81,125.81,1879,0
2005-05-20,125.36,127.61,125.36,127.16,1351,0
2005-05-23,127.16,128.9,125.55,128.39,2035,0
2005-05-24,126.28,127.85,125.97,127.58,2101,0
2005-05-25,125.79,128.88,125.57,125.69,1564,0
2005-05-26,127.98,127.98,126,126,1237,0
2005-05-27,125.16,126.91,125.16,125.35,1405,0
2005-05-31,125.55,128.64,125.55,125.82,2583,0
2005-06-01,129.82,129.83,127.68,129.83,2609,0
2005-06-02,127.75,129.04,125.59,126.88,5478,0
2005-06-03,125.63,126.73,125.63,126.73,1048,0
2005-06-06,125.1,126.85,125.1,125.87,2583,0
2005-06-07,127.11,129.35,125.47,126.34,3758,0
2005-06-08,126.44,127.12,125.78,125.9,5676,0
2005-06-09,125.33,128.23,124.57,127.62,26708,0
2005-06-10,129.02,129.02,126.47,128.03,1742,0
2005-06-13,128.03,129.77,128.03,129.61,3841,0
2005-06-14,128.07,129.68,127.71,128.97,2473,0
2005-06-15,127.81,129.45,126.65,128.44,15001,0
2005-06-16,129.11,129.11,127.06,128.66,6753,0
2005-06-17,130.6,131.01,127.79,127.79,18323,0
2005-06-20,128.87,128.87,127.11,127.11,3856,0
2005-06-21,127.18,128.69,126.58,127.98,6356,0
2005-06-22,128.69,128.69,126.91,126.91,2213,0
2005-06-23,129.13,129.13,126.29,126.43,4811,0
2005-06-24,126.43,130.51,126.35,130.51,14822,0
2005-06-27,128.33,131.89,126.78,130.34,11857,0
2005-06-28,130.24,133.77,130.24,132.89,6007,0
2005-06-29,132.35,137.16,132.35,137.11,31174,0
2005-06-30,137.11,140.96,137.11,139.3,8713,0
2005-07-01,138.97,143.36,138.97,143.36,18439,0
2005-07-05,143.6,151.94,143.6,151.94,22408,0
2005-07-06,150.6,152.15,150.39,150.83,10781,0
2005-07-07,149.33,151.87,149.33,151.87,8503,0
2005-07-08,150.22,157.09,150.22,156.87,63819,0
2005-07-11,154.5,157.64,154.5,157.07,34803,0
2005-07-12,157.09,157.09,154.64,155.98,10077,0
2005-07-13,153.95,157.75,153.95,155.4,8382,0
2005-07-14,157.74,157.74,154.34,155.32,5834,0
2005-07-15,153.05,157.08,153.05,155.76,5635,0
2005-07-18,152.93,156.65,151.02,151.02,7104,0
2005-07-19,150.08,156.6,150.08,156.6,5615,0
2005-07-20,155.28,157.45,154.76,157.42,25707,0
2005-07-21,156.5,157.43,155.13,155.13,7970,0
2005-07-22,152.99,155.59,152.99,154.68,22017,0
2005-07-25,154.95,155.62,153.89,154.42,5023,0
2005-07-26,153.19,156.52,153.19,155.53,11688,0
2005-07-27,156.12,156.7,155.9,156.17,20565,0
2005-07-28,155.2,161.93,155.2,161.87,7553,0
2005-07-29,159.02,162.29,158.23,161.88,10537,0
2005-08-01,161.87,161.88,159.3,161.18,7873,0
2005-08-02,160.93,161.88,160.55,161.77,6747,0
2005-08-03,159.76,161.87,159.65,161.86,1344,0
2005-08-04,159.05,160.8,157.75,159.98,4812,0
2005-08-05,158.1,158.34,154.18,154.32,14120,0
2005-08-08,154.22,156.12,153.91,153.91,2669,0
2005-08-09,153.41,157.38,153.41,156.42,3788,0
2005-08-10,158.2,158.88,156.87,156.87,7893,0
2005-08-11,155.76,160.08,155.76,159.76,5219,0
2005-08-12,157.09,160.64,157.09,159.13,7331,0
2005-08-15,157.35,160.68,157.35,159.99,4603,0
2005-08-16,157.7,158.3,155.3,155.3,10008,0
2005-08-17,159.01,159.98,155.45,157.1,5921,0
2005-08-18,158.86,158.96,157.3,157.57,2843,0
2005-08-19,156.81,160.13,156.81,159.67,4659,0
2005-08-22,160.4,160.94,156.16,159,16018,0
2005-08-23,157.7,159.01,156.02,159.01,7379,0
2005-08-24,159.51,160.42,157.97,158.33,5716,0
2005-08-25,159.26,159.35,157.75,158.93,1919,0
2005-08-26,156.55,159.98,156.55,157.8,17134,0
2005-08-29,156.88,158.96,155.94,157.56,5489,0
2005-08-30,159.07,160.81,156.6,159.33,9311,0
2005-08-31,160.47,161.07,158.57,159.02,9121,0
2005-09-01,160.93,160.93,157.26,160.3,3207,0
2005-09-02,158.58,160.93,157.74,160.93,7077,0
2005-09-06,162.02,162.02,159.51,160.93,13296,0
2005-09-07,160.89,160.93,160.38,160.93,3383,0
2005-09-08,158.61,160.93,158.61,160.93,11924,0
2005-09-09,160.93,161.12,160.34,160.62,12352,0
2005-09-12,160.91,161.07,160.73,160.73,4669,0
2005-09-13,158.76,161.07,158.76,160.1,10224,0
2005-09-14,159.72,160.96,159.14,159.99,6052,0
2005-09-15,160.88,160.88,158.33,159.9,6504,0
2005-09-16,160.97,162.12,159.98,161.17,35365,0
2005-09-19,161.75,161.75,159.22,160.84,2921,0
2005-09-20,161.88,161.98,159.02,160.17,5300,0
2005-09-21,159.02,161.28,158.21,158.52,6554,0
2005-09-22,159.26,162.31,158.06,160.51,6154,0
2005-09-23,161.63,162.12,160.32,161.93,5286,0
2005-09-26,162.22,162.24,160.47,162.1,5113,0
2005-09-27,160.05,162.28,159.39,161.21,5337,0
2005-09-28,162.52,162.74,160.01,160.51,3372,0
2005-09-29,159.6,162.22,159.6,162.22,4500,0
2005-09-30,162.12,165.03,162.12,164.45,6859,0
2005-10-03,165.24,167.94,165.23,165.23,6762,0
2005-10-04,166.76,168.66,165.18,166.28,10910,0
2005-10-05,164.13,168.64,162.59,162.62,11941,0
2005-10-06,163.98,163.98,155.85,161.37,8499,0
2005-10-07,162.13,163,160.08,160.72,4244,0
2005-10-10,160.48,161.93,160.21,161.93,26051,0
2005-10-11,160.94,161.72,159.04,159.04,2833,0
2005-10-12,158.06,158.06,154.17,155.49,5449,0
2005-10-13,154.53,157.82,154.4,157.82,7159,0
2005-10-14,158.12,163.34,156.29,163.34,5865,0
2005-10-17,164.08,164.79,161.51,164.24,4273,0
2005-10-18,163.53,163.87,162.86,163.72,1659,0
2005-10-19,161.9,165.77,161.9,164.31,8539,0
2005-10-20,165.76,165.77,162.36,164.41,7216,0
2005-10-21,163.82,165.75,161.44,162.2,14323,0
2005-10-24,163.07,165.29,162.97,164.29,6629,0
2005-10-25,164.61,165.15,162.76,163.82,4513,0
2005-10-26,163.72,165.38,163.15,164.22,3477,0
2005-10-27,162.17,163.09,157.12,157.31,8932,0
2005-10-28,159.73,160.33,158.11,159.02,19711,0
2005-10-31,159.02,161.69,158.7,160.93,18803,0
2005-11-01,160.08,160.93,158.24,159.27,14537,0
2005-11-02,160.84,161.88,160.23,160.48,23851,0
2005-11-03,162.83,162.83,159.02,159.99,31678,0
2005-11-04,161.28,161.77,159.99,161.77,8981,0
2005-11-07,159.8,163.39,159.8,162.84,6866,0
2005-11-08,160.94,165.03,160.93,164.2,18469,0
2005-11-09,164.92,171.37,164.92,169.68,9475,0
2005-11-10,169.68,174.52,169.68,174.45,18552,0
2005-11-11,173,177.99,173,177.05,24632,0
2005-11-14,177.28,179.23,176.37,177.66,25344,0
2005-11-15,176.29,178.95,175.42,177.6,6992,0
2005-11-16,175.22,176.29,172.78,173.94,15285,0
2005-11-17,176.12,176.12,172.51,174.91,11000,0
2005-11-18,174.99,176.8,172.94,174.49,12999,0
2005-11-21,174.28,176.58,173.66,175.97,4774,0
2005-11-22,173.89,177.64,173.89,176.66,4878,0
2005-11-23,174.75,176.86,174.75,176.65,1638,0
2005-11-25,178.16,178.16,176.46,176.99,1684,0
2005-11-28,177.24,178.24,176.44,176.44,14733,0
2005-11-29,178.08,178.22,176.39,178.07,4819,0
2005-11-30,177.06,180.68,177.04,180.66,11442,0
2005-12-01,180.64,182.91,178.76,182.52,23999,0
2005-12-02,181.11,183.71,181.11,183.71,4464,0
2005-12-05,183.59,184.08,182.46,183,6903,0
2005-12-06,184.44,184.8,181.19,181.19,6379,0
2005-12-07,182.47,182.5,175.29,177.03,30719,0
2005-12-08,175.19,179.05,175.19,177.79,9098,0
2005-12-09,175.74,180.02,175.74,180.02,2204,0
2005-12-12,179.27,180.93,179.22,180.93,3426,0
2005-12-13,181.17,181.94,180.27,181.94,13055,0
2005-12-14,182.11,182.69,181.75,181.96,4584,0
2005-12-15,182.33,182.53,177.04,180.18,10184,0
2005-12-16,180.3,181.94,176.88,179.02,48857,0
2005-12-19,177.19,179.39,174.66,175.8,13222,0
2005-12-20,174.33,174.89,168.39,169.11,14607,0
2005-12-21,169.11,172.52,168.93,169.92,18320,0
2005-12-22,171.74,171.74,167.77,171.2,2033,0
2005-12-23,171.2,171.4,169.11,169.11,1415,0
2005-12-27,167.17,168.05,166.84,167.81,3561,0
2005-12-28,166.83,168.12,166.75,166.78,2308,0
2005-12-29,166.27,173.46,166.27,171.87,12424,0
2005-12-30,169.68,171.72,168.08,168.1,7336,0
2006-01-03,169.6,173.95,168.67,173.95,3862,0
2006-01-04,172.71,175.91,172.71,174.57,6778,0
2006-01-05,173.77,175.84,173.76,174.54,5143,0
2006-01-06,176.37,179.71,173.95,178.34,9215,0
2006-01-09,179.28,181.6,177.34,179.96,16497,0
2006-01-10,177.33,181.95,177.33,181.9,3778,0
2006-01-11,181.17,182.22,180.21,181.31,6551,0
2006-01-12,182.84,182.84,179.82,181.35,8280,0
2006-01-13,180.2,181.45,180,181.17,2460,0
2006-01-17,179.56,182.8,179.47,181.17,3781,0
2006-01-18,181.96,181.96,180.87,180.96,523,0
2006-01-19,179.9,184.44,179.9,183.99,3776,0
2006-01-20,184.99,184.99,180.34,180.46,4162,0
2006-01-23,179.66,181.92,179.66,180.86,2197,0
2006-01-24,179.71,184.09,179.3,184.09,10683,0
2006-01-25,180.84,184.41,179.96,184.23,16167,0
2006-01-26,181.44,189.84,181.44,189.84,8461,0
2006-01-27,190.8,194.45,190.8,192.04,5365,0
2006-01-30,190.8,192.03,188.88,188.88,5218,0
2006-01-31,188.88,188.88,185.1,185.1,10405,0
2006-02-01,184.69,187.13,184.69,186.05,2388,0
2006-02-02,187.33,187.39,182.77,184.09,28738,0
2006-02-03,183.83,184.56,182.86,183.42,3806,0
2006-02-06,184.35,184.81,182.86,183.42,2697,0
2006-02-07,183.42,183.79,180.2,180.2,3570,0
2006-02-08,183.05,183.05,180.45,180.64,12942,0
2006-02-09,183,183.6,180.69,180.69,12552,0
2006-02-10,181.37,182.52,179.71,181.41,2021,0
2006-02-13,178.85,180.2,178.83,179.33,4655,0
2006-02-14,180.99,181.16,178.82,180.16,4130,0
2006-02-15,180.78,182.57,180.49,181.75,1299,0
2006-02-16,181.75,186.15,181.7,185.59,10254,0
2006-02-17,187.01,187.12,184.44,187.12,3784,0
2006-02-21,184.72,185.84,183.11,184.22,2383,0
2006-02-22,186.11,187.88,182.67,186,16815,0
2006-02-23,183.6,185.04,183.5,183.5,2142,0
2006-02-24,183.19,183.55,182.43,183.18,1091,0
2006-02-27,184.75,184.75,183.35,184.75,5917,0
2006-02-28,184.75,184.75,178.97,180.36,4795,0
2006-03-01,180.8,180.8,179.81,180.32,9999,0
2006-03-02,180.83,181.15,179.9,180.3,9829,0
2006-03-03,178.9,182.82,178.9,179.31,7755,0
2006-03-06,178.6,179.66,178.27,178.75,4317,0
2006-03-07,179.48,179.48,173.73,174.36,10463,0
2006-03-08,176.05,178.19,174.34,176.76,9694,0
2006-03-09,175.47,175.47,173.13,173.13,3326,0
2006-03-10,172.89,172.89,170.55,171.96,5247,0
2006-03-13,173.72,173.72,170.55,170.55,4261,0
2006-03-14,169.97,172.58,168.39,172.25,4325,0
2006-03-15,173.74,174.24,172.05,173.7,2860,0
2006-03-16,174.56,176.37,174.56,176.02,2133,0
2006-03-17,177.04,177.04,173.41,175.54,42051,0
2006-03-20,176.75,177.65,173.78,174.27,7223,0
2006-03-21,173.95,175.1,170.55,170.85,4755,0
2006-03-22,170.41,172.3,168.7,169.7,5117,0
2006-03-23,169.7,169.7,168.51,168.51,879,0
2006-03-24,168.97,171.04,168.97,169.18,4808,0
2006-03-27,169.54,171.02,168.68,169.52,1548,0
2006-03-28,172.48,173.08,169.95,171.73,2801,0
2006-03-29,173.22,179.18,171.93,178.29,8318,0
2006-03-30,179.23,180.86,178.44,180.86,4934,0
2006-03-31,182.14,186,179.93,186,15000,0
2006-04-03,186.94,186.94,182.14,183.18,5823,0
2006-04-04,184.38,184.38,181.89,182.43,3854,0
2006-04-05,183.36,186,183.11,185.66,8987,0
2006-04-06,184.05,184.88,182.14,183.15,4190,0
2006-04-07,184.09,184.09,177.81,178.18,5323,0
2006-04-10,178.09,183.61,178.09,182.54,9181,0
2006-04-11,181.65,184.04,177.53,179.59,8978,0
2006-04-12,180.78,180.78,175.42,175.92,4880,0
2006-04-13,176.37,176.95,174.44,174.57,4025,0
2006-04-17,174.33,174.33,169.39,173.07,5121,0
2006-04-18,172.01,176.37,170.5,176.03,4798,0
2006-04-19,176.37,179.69,175,179.69,6627,0
2006-04-20,179.69,182.85,176.41,182.38,7805,0
2006-04-21,184.37,184.37,180.69,181.95,7157,0
2006-04-24,184.74,184.74,178.18,179.23,9227,0
2006-04-25,179.23,179.23,176.83,178.03,10951,0
2006-04-26,179.23,184.56,179.21,181.17,7686,0
2006-04-27,179.72,184.07,179.72,183.23,3290,0
2006-04-28,178.27,184.34,178.27,184.34,9985,0
2006-05-01,185.3,186.57,183.57,184.65,11345,0
2006-05-02,184.65,186.11,184.65,185.73,5856,0
2006-05-03,184.85,185.06,183.6,184.29,5760,0
2006-05-04,184.09,186.63,184.09,186,7750,0
2006-05-05,186.94,190.66,186.48,188.95,8107,0
2006-05-08,188.3,190.53,188.3,190.47,4792,0
2006-05-09,189.17,190.16,188.38,188.38,3427,0
2006-05-10,189.3,189.3,187.91,187.91,3494,0
2006-05-11,188.19,190.98,185.42,186.94,20280,0
2006-05-12,186.94,186.94,182.49,182.56,22839,0
2006-05-15,182.27,183.5,180.17,180.2,17576,0
2006-05-16,181.17,183.07,180.49,181.74,12972,0
2006-05-17,180.2,180.66,178.75,179.8,9911,0
2006-05-18,181.92,181.92,177.11,177.95,8652,0
2006-05-19,177.08,180.2,176.79,177.55,13489,0
2006-05-22,176.18,179.22,175.3,176.87,9868,0
2006-05-23,178.06,182.34,176.8,178.3,6568,0
2006-05-24,179.23,181.61,179.2,180.1,15084,0
2006-05-25,183.36,185.48,182.29,185.48,4048,0
2006-05-26,186,186.01,183.11,183.11,7840,0
2006-05-30,182.14,182.69,177.47,179.59,22022,0
2006-05-31,180.2,182.38,180.2,181.95,21013,0
2006-06-01,182.56,185.52,181.93,185.52,8507,0
2006-06-02,184.09,185.37,182.76,183.87,18344,0
2006-06-05,183.87,184.22,180.42,180.45,21513,0
2006-06-06,181.91,184.03,180.2,181.61,21175,0
2006-06-07,183.3,187.64,181.17,184.46,17604,0
2006-06-08,184.46,185.95,181.14,185.03,9371,0
2006-06-09,184.33,187.44,183.11,183.11,5652,0
2006-06-12,184.1,184.82,181.75,183.11,10497,0
2006-06-13,184.25,188.87,184.09,184.86,9063,0
2006-06-14,184.09,186.13,180.22,180.95,7079,0
2006-06-15,183.1,190.81,181.98,190.81,13105,0
2006-06-16,189.92,190.57,187.27,188.74,74376,0
2006-06-19,190.22,190.5,186.4,189.19,36688,0
2006-06-20,188.63,190.49,188.59,189.85,21428,0
2006-06-21,188.15,191.33,188.15,189.89,5580,0
2006-06-22,189.48,190.73,188.55,190.72,12315,0
2006-06-23,191.02,191.02,188.5,188.8,14736,0
2006-06-26,191.03,191.03,189.35,189.8,8963,0
2006-06-27,191.44,191.58,189.47,190.08,32717,0
2006-06-28,189.15,190.7,188.55,190.57,65130,0
2006-06-29,190.21,191.91,189.77,191.91,20395,0
2006-06-30,192.54,194.58,189.97,193.23,560318,0
2006-07-03,192.28,193.5,192.06,193.19,12971,0
2006-07-05,192.05,197.53,190.6,196.59,12302,0
2006-07-06,194.89,201.37,193.95,199.73,39034,0
2006-07-07,199.49,202.82,198.54,202.23,3328,0
2006-07-10,202.6,203.52,200.79,201.43,7528,0
2006-07-11,201.26,201.94,197.48,198.11,31801,0
2006-07-12,197.07,200.16,195.09,197.51,20289,0
2006-07-13,199,199,194.28,195.04,23923,0
2006-07-14,194.36,197.48,193.42,197.48,12582,0
2006-07-17,198.07,199.51,196.01,196.87,9780,0
2006-07-18,195.77,197.73,195.77,196.61,3305,0
2006-07-19,196.58,200.44,196.58,200.44,10607,0
2006-07-20,194.85,200.51,194.7,200.09,12998,0
2006-07-21,197.87,200.24,195.53,200.24,13174,0
2006-07-24,200.73,206.01,200.73,206.01,6493,0
2006-07-25,203.39,209.9,203.39,206.62,9663,0
2006-07-26,203.91,208.82,201.48,202.75,10170,0
2006-07-27,200.94,201.09,197.59,198.64,4322,0
2006-07-28,199.54,202.7,198.63,202.7,4218,0
2006-07-31,198.52,199.64,197.54,199.64,3376,0
2006-08-01,200.73,201.82,199.27,199.96,4015,0
2006-08-02,198.94,201.23,197.36,197.53,4181,0
2006-08-03,197.84,199.26,197.37,199.26,3913,0
2006-08-04,199.67,199.78,197.33,198.46,4539,0
2006-08-07,197.6,201.42,197.6,201.42,3978,0
2006-08-08,201.42,202.36,198.55,199.5,2375,0
2006-08-09,199.6,200.38,197.55,197.86,7170,0
2006-08-10,197.65,198.95,196.71,198.95,5492,0
2006-08-11,198.51,198.51,197.55,197.55,627,0
2006-08-14,197.55,197.55,193.81,193.97,10461,0
2006-08-15,195.2,197.5,194.91,195.14,4814,0
2006-08-16,194.02,195.6,194.02,194.82,1135,0
2006-08-17,195.07,195.33,193.71,193.91,5914,0
2006-08-18,194.42,194.42,192.92,193.71,3011,0
2006-08-21,192.85,194.48,192.75,193.71,2513,0
2006-08-22,194.68,194.68,192.75,193.27,2183,0
2006-08-23,192.8,192.8,189.95,190.33,1656,0
2006-08-24,191.57,191.58,190.35,190.35,1187,0
2006-08-25,190.69,193.71,190.69,190.82,3631,0
2006-08-28,191.06,191.62,190.46,190.46,1865,0
2006-08-29,191.37,191.37,187.03,187.72,8414,0
2006-08-30,187.71,189.02,187.42,187.89,5917,0
2006-08-31,187.81,188.67,187.06,188.67,15602,0
2006-09-01,190.81,190.81,188.02,190.77,1782,0
2006-09-05,189.74,190.25,188.64,188.64,2490,0
2006-09-06,188.71,189.12,188.61,188.61,2491,0
2006-09-07,190.59,190.59,188,188,6993,0
2006-09-08,189.36,189.36,186.62,188.34,4498,0
2006-09-11,187.95,191.06,187.91,191.06,2975,0
2006-09-12,190.09,190.09,188.88,190.07,1462,0
2006-09-13,188.69,189.97,187.91,187.91,6693,0
2006-09-14,188.22,192.66,188.22,192.66,5133,0
2006-09-15,191.47,195.6,191.47,195.58,2142,0
2006-09-18,193.15,194.73,191.71,191.71,3776,0
2006-09-19,192.75,192.75,190.81,192.75,7512,0
2006-09-20,192.71,192.85,191.79,192.8,2242,0
2006-09-21,193.71,193.72,190.87,193.41,4255,0
2006-09-22,194.66,194.87,191.05,192.75,4068,0
2006-09-25,192.47,192.47,190.36,190.36,732,0
2006-09-26,189.41,190.33,186.96,186.96,2970,0
2006-09-27,188.82,188.82,186,186.44,6053,0
2006-09-29,186,186.2,184.09,184.18,3406,0
2006-10-02,183.34,183.34,181.43,181.7,5220,0
2006-10-03,182.77,182.77,180.3,181.15,8004,0
2006-10-04,180.57,181.2,179.43,179.43,7295,0
2006-10-05,179.28,182.97,179.28,182.97,1414,0
2006-10-06,182.38,182.65,182.14,182.14,1817,0
2006-10-09,180.33,180.33,176.92,179.03,14841,0
2006-10-10,179.5,182.3,179.5,182.3,2589,0
2006-10-11,182.34,182.34,179.23,181.56,1457,0
2006-10-12,181.58,182.9,180.55,182.9,490,0
2006-10-13,180.61,184.89,180.61,184.22,4606,0
2006-10-16,183.15,186.33,182.81,185.75,1986,0
2006-10-17,182.91,186,182.91,182.93,3792,0
2006-10-18,182.93,186.93,182.93,185.53,2750,0
2006-10-19,184.44,186,184.09,185.04,3421,0
2006-10-20,183.11,184.38,180.1,180.47,21770,0
2006-10-23,180.44,180.44,179.25,179.71,1902,0
2006-10-24,179.71,180.08,179.71,180.08,3215,0
2006-10-25,180.08,180.97,179.96,180.97,5151,0
2006-10-26,180.2,182.1,180.2,182.1,8981,0
2006-10-27,181.17,181.17,179.4,179.48,12533,0
2006-10-30,179.72,182.87,179.71,181.17,7642,0
2006-10-31,180.3,180.97,179.86,180.97,4346,0
2006-11-01,183.06,184.79,179.52,179.52,2111,0
2006-11-02,178.27,179.94,178.27,178.39,3882,0
2006-11-03,177.6,179.91,177.6,179.45,1559,0
2006-11-06,181.73,183.87,181.41,183.87,2277,0
2006-11-07,180.3,181.2,179.97,181.03,1242,0
2006-11-08,182.91,182.91,181.21,181.61,1472,0
2006-11-09,182.14,182.14,181.21,181.21,1351,0
2006-11-10,180.25,183.49,180.25,182.59,1421,0
2006-11-13,181.21,183.38,181.21,183.38,6553,0
2006-11-14,182.55,183.6,182.55,183.17,1582,0
2006-11-15,184.66,185.47,183.6,185.47,6606,0
2006-11-16,184.56,186.78,184.56,186.78,1638,0
2006-11-17,186,187.77,186,187.77,4599,0
2006-11-20,187.91,189.6,187.91,189.55,4189,0
2006-11-21,188.79,191.78,188.79,191.78,1593,0
2006-11-22,191.31,191.83,190.66,190.66,598,0
2006-11-27,190.8,190.8,190.15,190.15,1151,0
2006-11-28,191.79,192.14,189.2,189.2,8686,0
2006-11-29,191.02,192.66,187.91,187.91,2213,0
2006-11-30,188.76,192.32,184.95,192.32,15749,0
2006-12-01,192.28,192.75,187.81,190.8,2116,0
2006-12-04,189.92,190.11,187.95,188.71,3140,0
2006-12-05,189.79,191.37,189.1,191.28,676,0
2006-12-06,189.77,189.77,188.87,189.55,6007,0
2006-12-07,190.43,192.79,188.19,192.79,5486,0
2006-12-08,192.06,192.79,191.42,191.42,2011,0
2006-12-11,192.77,194.66,192.77,194.58,2074,0
2006-12-12,192.75,194.37,192.75,193.9,1008,0
2006-12-13,192.85,193.71,190.85,192.75,12409,0
2006-12-14,192.92,194.05,192.54,192.54,2303,0
2006-12-15,193.64,193.64,189.71,190.3,12877,0
2006-12-18,190.3,190.67,189.7,189.7,1787,0
2006-12-19,188.87,189.27,187.34,188,15219,0
2006-12-20,188,188.4,186.47,186.47,7550,0
2006-12-21,187.24,187.46,186.04,186.87,10003,0
2006-12-22,186.01,189.15,186.01,186.36,6344,0
2006-12-26,186.65,190.33,186.65,189.54,5888,0
2006-12-27,190.81,192.28,189.07,190.72,15752,0
2006-12-28,192.28,192.28,190.7,191.92,15818,0
2006-12-29,192.74,195.28,191.87,195.28,4619,0
2007-01-03,195.91,200.27,194.66,200.27,16197,0
2007-01-04,200.02,200.02,196.17,198.22,6522,0
2007-01-05,197.79,197.79,193.44,193.51,5952,0
2007-01-08,193.51,194.37,192.19,194.04,2187,0
2007-01-09,193.19,197.26,193.19,197.26,1202,0
2007-01-10,193.65,197.41,193.64,197.41,2255,0
2007-01-11,197.17,197.84,194.94,197.81,9047,0
2007-01-12,197.79,199.23,197.53,199.23,2522,0
2007-01-16,195.61,198.99,195.61,198.81,3209,0
2007-01-17,197.93,199.31,194.76,199.13,7319,0
2007-01-18,197.26,200.44,195.38,198.53,5136,0
2007-01-19,200.46,201.24,197.08,199.78,5769,0
2007-01-22,197.28,199.99,196.58,198.04,3197,0
2007-01-23,200.42,200.42,196.66,198.48,2706,0
2007-01-24,198.53,200.27,198.5,199.93,3305,0
2007-01-25,197.87,199.68,197.87,199.39,2058,0
2007-01-26,197.74,198.98,196.38,198.91,3809,0
2007-01-29,199.23,200.54,197.7,198.17,9551,0
2007-01-30,199.88,199.88,197.97,199.09,4436,0
2007-01-31,198.24,198.24,195.92,197.54,15852,0
2007-02-01,196.02,199.34,196.02,198.53,4374,0
2007-02-02,197.46,199.47,197.21,198.26,6957,0
2007-02-05,199,199.4,195.89,198.22,2454,0
2007-02-06,198.12,198.76,197.75,198.53,8040,0
2007-02-07,195.85,197.55,195.85,197.07,4778,0
2007-02-08,197.07,197.55,196.1,196.95,5523,0
2007-02-09,196.12,197.52,196.12,197.51,1425,0
2007-02-12,197.55,198.04,197.17,198.01,8422,0
2007-02-13,198.42,199.98,198.16,199.46,12228,0
2007-02-14,200.9,202.9,200.9,202.85,1559,0
2007-02-15,200.68,202.42,199.49,202.37,2853,0
2007-02-16,201.62,204.01,201.58,204.01,4181,0
2007-02-20,204.29,205.74,202.57,205.6,7267,0
2007-02-21,206.14,206.14,203.64,205.75,3178,0
2007-02-22,206.38,206.38,204.06,205.61,3943,0
2007-02-23,206.24,206.24,203.13,203.91,2599,0
2007-02-26,204.29,206.79,204.04,204.04,1656,0
2007-02-27,203.6,205.28,201.97,201.97,3488,0
2007-02-28,203.81,203.81,201.92,201.92,2070,0
2007-03-01,201.23,202.26,200.02,200.44,2065,0
2007-03-02,201.43,202.2,198.54,202.2,7702,0
2007-03-05,200.02,200.71,198.79,198.79,1833,0
2007-03-06,203.13,203.49,200.35,201.16,7848,0
2007-03-07,199.35,203.32,199.35,200.85,1448,0
2007-03-08,200.85,202.37,200.35,200.35,5393,0
2007-03-09,200.94,202.17,200.63,202.03,842,0
2007-03-12,200.94,202.54,199.75,202.15,2339,0
2007-03-13,199.73,200.78,199.04,200.33,1916,0
2007-03-14,198.18,200.77,198.18,200.77,4143,0
2007-03-15,199.88,201.9,199.83,201.12,1140,0
2007-03-16,200.46,201.14,199.45,200.46,4840,0
2007-03-19,201.34,204.13,201.19,202.72,9497,0
2007-03-20,202.37,203.45,200.03,201.41,4362,0
2007-03-21,199.78,201.53,198.86,199.98,3868,0
2007-03-22,201.9,202.43,199.98,199.98,4733,0
2007-03-23,203.22,203.22,200.46,201.38,3011,0
2007-03-26,199.98,199.98,196.18,199.2,3143,0
2007-03-27,196.31,200.39,196.31,199.38,935,0
2007-03-28,199.6,199.6,194.97,195.69,6508,0
2007-03-29,194.85,195.43,192.98,193.62,3732,0
2007-03-30,192.86,194.7,192.75,193.71,24647,0
2007-04-02,194.66,194.66,192.13,192.28,2441,0
2007-04-03,192.75,192.75,192,192.75,2879,0
2007-04-04,193.56,193.56,191.8,192.75,6277,0
2007-04-05,193.71,193.71,192.52,192.75,4556,0
2007-04-09,192.75,194.72,192.75,194.69,4208,0
2007-04-10,193.71,195.59,193.71,194.77,2683,0
2007-04-11,194.47,194.66,194.29,194.3,1038,0
2007-04-12,194.38,196.24,194.38,196.06,2081,0
2007-04-13,195.15,195.15,193.31,194.59,8003,0
2007-04-16,196.58,198.53,196.58,198.53,13681,0
2007-04-17,194.31,199.13,194.31,197.31,4581,0
2007-04-18,197.55,199.49,197.55,198.52,6474,0
2007-04-19,197.52,199.54,194.8,199.02,25529,0
2007-04-20,197.07,201.44,197.07,201.43,2024,0
2007-04-23,200.21,201.43,199.8,199.97,2188,0
2007-04-24,198.53,199.27,195.86,195.86,2183,0
2007-04-25,195.67,197.37,194.28,197.35,4025,0
2007-04-26,197.76,197.98,195.42,196.17,2435,0
2007-04-27,198.23,198.23,192.94,193.9,2959,0
2007-04-30,196.09,196.09,192.94,195.5,1528,0
2007-05-01,193.24,194.46,193.24,194.46,1351,0
2007-05-02,192.76,193.14,191.81,191.81,3682,0
2007-05-03,192.75,195.84,192.75,195.84,5257,0
2007-05-04,195.8,195.8,192.78,194.95,2833,0
2007-05-07,193.75,196.82,193.71,196.08,1972,0
2007-05-08,195.86,195.86,193.71,194.65,6114,0
2007-05-09,192.61,193,191.25,191.25,6600,0
2007-05-10,191.19,193.84,191.19,193.84,1235,0
2007-05-11,191.11,194.06,191.11,191.79,2208,0
2007-05-14,192.74,192.74,188.38,188.4,2474,0
2007-05-15,189.06,189.22,186.47,186.47,2775,0
2007-05-16,186.01,186.47,183.18,184.04,7951,0
2007-05-17,183.77,184.37,179.86,183.38,13388,0
2007-05-18,182.18,184.56,179.3,184.56,7466,0
2007-05-21,185.4,185.99,184.56,185.99,8402,0
2007-05-22,186.15,188.23,185.05,187.66,4938,0
2007-05-23,188.73,188.73,186.95,186.95,4191,0
2007-05-24,186.74,186.74,181.04,181.04,10535,0
2007-05-25,182.46,183.23,179.46,179.46,13799,0
2007-05-29,178.84,180.46,177.97,178.07,16002,0
2007-05-30,177.79,188.62,177.41,186.37,37486,0
2007-05-31,187.41,187.78,185.52,186.7,11287,0
2007-06-01,187.42,188.87,186.49,186.6,7999,0
2007-06-04,186.18,188.89,186.18,188.89,12174,0
2007-06-05,188.94,188.94,186.72,186.72,3804,0
2007-06-06,188.03,188.51,183.43,185.33,7560,0
2007-06-07,187.83,189.19,185.39,186.31,11665,0
2007-06-08,186.13,188.59,185.76,188.31,4190,0
2007-06-11,187.42,188.72,186.4,188.72,8168,0
2007-06-12,186.94,188.11,183.65,183.96,8980,0
2007-06-13,183.89,185.87,183.63,183.77,1795,0
2007-06-14,188.2,188.8,185.18,186.94,9184,0
2007-06-15,187.08,188.96,186.72,186.72,6709,0
2007-06-18,186.45,188.04,186.04,186.04,8691,0
2007-06-19,186,188.3,186,187.88,5288,0
2007-06-20,187.74,188.38,185.96,188.18,5672,0
2007-06-21,187.91,188.88,183.76,183.88,18194,0
2007-06-22,184.92,186.24,183.11,184.94,19956,0
2007-06-25,184.95,184.99,177.35,178.45,26288,0
2007-06-26,180.02,181.45,177.34,178.72,12264,0
2007-06-27,177.38,181.89,175.49,180.15,17789,0
2007-06-28,181.17,187.57,179.24,187.11,17030,0
2007-06-29,185.77,187.92,185.77,187.32,11567,0
2007-07-02,186.5,188.54,184.27,187.7,3229,0
2007-07-03,187.91,187.91,186.25,187.76,911,0
2007-07-05,185.24,187.64,185.09,186.62,3759,0
2007-07-06,185.78,187.91,185.78,187.42,4313,0
2007-07-09,186.22,187.72,185.73,187.72,4819,0
2007-07-10,186.43,186.43,185.04,185.95,7999,0
2007-07-11,184.66,185.95,184.32,185.95,6029,0
2007-07-12,184.41,187.91,184.41,187.87,7616,0
2007-07-13,185.78,187.91,185.78,187.9,4959,0
2007-07-16,187.83,187.88,186.69,187.23,2619,0
2007-07-17,187.67,187.67,182.16,184.09,8076,0
2007-07-18,187.18,187.91,185.04,185.04,5269,0
2007-07-19,183.97,185.6,183.58,185.6,3389,0
2007-07-20,187.04,187.04,183.83,183.83,1152,0
2007-07-23,183.47,185.02,182.14,182.15,3018,0
2007-07-24,182.18,187.03,182.14,182.86,6200,0
2007-07-25,182.29,185.57,177.79,177.79,4762,0
2007-07-26,177.79,179.96,177.79,178.51,2236,0
2007-07-27,176.96,179.67,171.54,173.23,24916,0
2007-07-30,172.21,174.98,171.13,172.67,11611,0
2007-07-31,172.75,173.81,171.04,173.16,3052,0
2007-08-01,170.23,172.61,169.36,171.04,11000,0
2007-08-02,171.04,171.53,168.85,169.42,4467,0
2007-08-03,170.36,171.96,166.35,168.1,3582,0
2007-08-06,169.74,169.77,164.89,166.74,14833,0
2007-08-07,164.43,167.06,156.75,166.17,27093,0
2007-08-08,165.29,167.7,161,163.53,14609,0
2007-08-09,166.72,167.36,146.92,148.45,45440,0
2007-08-10,152.44,154.99,148.42,152.38,24933,0
2007-08-13,154.3,168.56,154.3,166.78,25726,0
2007-08-14,167.47,167.47,163.33,164.23,12855,0
2007-08-15,165.3,165.97,160.91,163.81,10817,0
2007-08-16,168.33,168.92,163.97,165.81,8441,0
2007-08-17,167.7,176.26,167.7,175.44,12138,0
2007-08-20,170.55,174.7,170.55,172.89,3556,0
2007-08-21,172.53,173.7,172.5,172.5,4150,0
2007-08-22,169.57,172.43,169.57,171.34,1038,0
2007-08-23,174.18,174.18,168.01,168.63,5833,0
2007-08-24,168.14,170.91,166.84,170.91,2504,0
2007-08-27,171.53,171.53,170.7,171.53,1154,0
2007-08-28,171.53,171.86,168.14,169.5,10320,0
2007-08-29,168.68,171.49,168.68,170.31,2591,0
2007-08-30,167.51,171.53,167.51,168.7,5004,0
2007-08-31,171.75,176.59,169.87,170.8,9188,0
2007-09-04,170.81,172.91,169.58,172.91,3568,0
2007-09-05,170.55,173.46,170.55,171.81,2886,0
2007-09-06,171.54,172.92,169.62,171.53,35945,0
2007-09-07,171.06,172.83,171.04,172.21,5825,0
2007-09-10,170.55,173.38,170.55,173.33,3213,0
2007-09-11,171.7,173.81,171.6,173.18,5232,0
2007-09-12,171.53,174.4,171.53,172.77,16697,0
2007-09-13,172.5,173.46,170.15,171.53,9899,0
2007-09-14,169.83,172.29,169.69,172.29,7088,0
2007-09-17,172.26,172.5,166.75,168.41,5604,0
2007-09-18,167.91,172.53,166.46,171.21,4630,0
2007-09-19,172.89,174.28,167.79,171.92,4229,0
2007-09-20,170.19,173.3,170.19,170.71,1865,0
2007-09-21,170.28,172.5,167.7,169.74,10812,0
2007-09-24,168.53,168.53,161.88,161.88,7379,0
2007-09-25,163.74,163.74,159.99,162.29,8448,0
2007-09-26,163.8,164.79,159.83,161.86,16650,0
2007-09-27,161.88,165.77,160.99,165.77,6804,0
2007-09-28,165.77,169.13,163.87,168.08,8703,0
2007-10-01,167.49,173.45,167.49,172.46,3413,0
2007-10-02,171.14,171.18,165.85,166.73,3497,0
2007-10-03,167.88,168.67,165.77,167.23,4596,0
2007-10-04,167.15,168.24,164.9,167.36,8626,0
2007-10-05,168.67,172.24,168.18,172.01,1970,0
2007-10-08,171.91,173.41,170.28,173.27,1444,0
2007-10-09,173.46,175.06,171.96,173.73,5927,0
2007-10-10,174.05,174.14,171.12,172.26,10323,0
2007-10-11,172.75,174.29,171.86,171.86,6423,0
2007-10-12,173.43,175.31,171.66,173.42,2233,0
2007-10-15,173.05,174.67,169.55,171.24,12961,0
2007-10-16,170.55,173.95,168.65,168.65,11164,0
2007-10-17,170.92,172.94,167.24,167.24,5276,0
2007-10-18,167.79,168.98,164.89,164.89,3983,0
2007-10-19,164.89,167.77,162.84,162.84,2783,0
2007-10-22,166.7,168.52,161.88,162.12,4036,0
2007-10-23,161.21,163.82,160.47,160.47,2776,0
2007-10-24,159.99,159.99,153.29,156.57,10004,0
2007-10-25,156.6,156.6,152.54,155.15,12699,0
2007-10-26,155.15,157.98,153.46,157.82,4692,0
2007-10-29,157.82,158.44,155.16,158.43,3631,0
2007-10-30,158.52,158.52,156.63,157.58,4776,0
2007-10-31,157.26,158.83,155.27,156.92,3214,0
2007-11-01,154.17,158.43,153.19,154.35,4411,0
2007-11-02,156.3,156.3,152.25,154.17,5553,0
2007-11-05,152.33,152.33,147.69,151.43,7522,0
2007-11-06,151.39,151.39,147.17,148.13,3416,0
2007-11-07,145.84,146.46,137.79,139.38,17021,0
2007-11-08,141.05,141.56,137.79,141.56,10582,0
2007-11-09,137.85,145.3,137.85,145.3,5604,0
2007-11-12,141.55,149.55,141.54,149.05,2884,0
2007-11-13,147.44,149.19,144.82,148.58,5348,0
2007-11-14,149.38,151.59,146.46,150.83,7177,0
2007-11-15,148.61,153.26,147.93,149.88,6869,0
2007-11-16,150.44,151.31,147.95,150.88,10519,0
2007-11-19,148.06,153.46,147.94,147.96,6694,0
2007-11-20,147.94,151.62,145.1,147.94,9196,0
2007-11-21,146.05,149.47,145.15,148.52,4026,0
2007-11-23,145.3,149,145.3,148.42,3273,0
2007-11-26,146.46,148.42,145.03,146.13,4070,0
2007-11-27,144.93,145.27,141.25,143.57,8719,0
2007-11-28,145.69,148.04,144.76,145.94,17555,0
2007-11-29,144.76,148.63,143.35,144.63,8260,0
2007-11-30,143.72,151.05,143.72,151.01,17603,0
2007-12-03,149.82,151.27,148.19,148.68,9107,0
2007-12-04,147.19,152.22,147.19,152.22,15289,0
2007-12-05,152.18,152.19,149.59,150.33,4015,0
2007-12-06,148.29,151.31,148.29,151.31,10611,0
2007-12-07,150.56,153.22,149.55,151.71,9928,0
2007-12-10,151.64,158.11,150.7,156.65,11355,0
2007-12-11,155.56,157.76,151.4,152.3,14735,0
2007-12-12,155.72,155.72,149.6,151.02,7207,0
2007-12-13,151.06,153.19,144.54,148.44,15674,0
2007-12-14,146,146.46,142.64,144.43,14678,0
2007-12-17,142.64,144.98,141.21,141.21,6551,0
2007-12-18,144.35,144.35,138.76,140.3,14198,0
2007-12-19,139.37,141.33,138.76,141.33,8890,0
2007-12-20,138.96,142.64,138.79,142.64,6361,0
2007-12-21,143.7,143.7,139.96,140.79,6000,0
2007-12-24,140.29,143.82,139.24,141.51,2183,0
2007-12-26,142,143.87,139.07,142.7,5731,0
2007-12-27,142.64,144.07,139.41,144.07,6223,0
2007-12-28,140.23,144.54,139.54,140.72,11003,0
2007-12-31,141.7,145.52,138.87,140.56,9337,0
2008-01-02,138.32,138.96,136.43,137.75,6616,0
2008-01-03,137.9,137.9,134.44,134.45,6235,0
2008-01-04,133.49,134.16,128.96,130.44,10365,0
2008-01-07,132.95,132.96,129.36,130.45,5738,0
2008-01-08,131.67,131.73,129.28,129.28,17873,0
2008-01-09,128.25,129.03,124.16,128.43,13263,0
2008-01-10,128.62,132.6,124.86,132.6,7929,0
2008-01-11,132.93,133.59,131.27,131.27,5642,0
2008-01-14,131.27,132.77,127.41,130.53,6880,0
2008-01-15,127.03,131.79,126.67,126.67,6847,0
2008-01-16,127.66,129.17,125.53,125.65,7672,0
2008-01-17,125.51,126.25,120.52,121.82,10444,0
2008-01-18,121.82,124.72,116.52,118.35,10827,0
2008-01-22,115.64,120.42,113.47,119.73,10950,0
2008-01-23,117.54,123.98,115.71,122.46,10806,0
2008-01-24,121.24,125.1,120.45,121.14,14847,0
2008-01-25,120.53,122.92,119.35,122.92,7193,0
2008-01-28,122.82,125.3,120.53,125.3,5180,0
2008-01-29,126.17,132.29,125.97,129.49,6952,0
2008-01-30,130.08,131.84,128.15,130.51,4442,0
2008-01-31,127.29,132.82,125.93,131.4,10088,0
2008-02-01,130.47,132.38,127.22,131.56,4515,0
2008-02-04,130.13,132.41,127.23,128.17,5364,0
2008-02-05,128.17,129.04,126.44,127.38,5633,0
2008-02-06,127.79,134.17,127.79,133.68,12822,0
2008-02-07,131,135.87,125.31,135.87,15044,0
2008-02-08,134.6,139.16,134.6,139.15,9725,0
2008-02-11,138.17,138.25,130.28,132.66,16053,0
2008-02-12,136.64,136.64,128.7,133.61,18133,0
2008-02-13,135.18,139.7,133.69,138.38,6784,0
2008-02-14,137.8,139.72,135.91,136.18,4972,0
2008-02-15,134.99,137.55,134.92,135.47,5937,0
2008-02-19,139.69,140.69,135.49,140.5,8013,0
2008-02-20,140.42,141.47,138.15,141.47,2209,0
2008-02-21,140.71,141.8,138.86,140.38,7090,0
2008-02-22,140.88,140.88,135.43,137.79,10896,0
2008-02-25,136.83,143.5,136.36,142.64,9281,0
2008-02-26,143.42,146.33,143.32,146.32,9137,0
2008-02-27,140.54,146.19,140.47,142.05,6121,0
2008-02-28,140.67,147.91,140.67,142.64,14602,0
2008-02-29,140.5,145.5,135.15,137,10813,0
2008-03-03,139.73,139.73,133.34,134.11,2828,0
2008-03-04,133.01,138.92,131.79,132.41,11931,0
2008-03-05,134.82,134.82,131.08,131.08,12667,0
2008-03-06,132.04,132.14,126.5,127.4,6389,0
2008-03-07,127.74,128.81,123.52,124.32,8906,0
2008-03-10,125.2,127.26,124.07,125.3,23425,0
2008-03-11,129.07,133,124.32,126.83,20398,0
2008-03-12,132.02,132.02,124.26,125.86,13861,0
2008-03-13,123.4,127.24,122.4,123.55,25357,0
2008-03-14,123.35,124.47,121.17,122.3,6367,0
2008-03-17,120.17,125.17,115.64,120.88,20391,0
2008-03-18,123.53,129.52,123.52,126.74,17150,0
2008-03-19,121.6,130.93,120.94,125.26,14936,0
2008-03-20,124,133.86,118.55,132.06,9293,0
2008-03-24,132.04,134.97,132.04,132.16,6432,0
2008-03-25,130.48,134.25,125.61,131.08,7659,0
2008-03-26,131.35,134.61,131.35,133.01,10683,0
2008-03-27,135.2,136.04,132.79,132.79,10835,0
2008-03-28,131.06,134.89,126.7,132.73,17995,0
2008-03-31,130.88,136.11,129.38,134.3,9690,0
2008-04-01,134.2,139.72,133.78,138.84,6079,0
2008-04-02,139.73,145.25,133.33,142.37,14719,0
2008-04-03,140.64,142.11,137.34,137.34,9725,0
2008-04-04,136.82,142.08,136.17,136.38,29076,0
2008-04-07,137.65,140.94,135.97,140.94,14434,0
2008-04-08,141.43,141.43,134.93,135.13,7937,0
2008-04-09,136.06,137.78,131.88,132.84,5666,0
2008-04-10,133.76,134.28,130.57,132.04,3878,0
2008-04-11,133.96,133.96,131.4,132.2,2196,0
2008-04-14,133,133.08,126.78,128.36,9517,0
2008-04-15,128.08,132.5,126.25,129.6,12084,0
2008-04-16,131.44,135.56,131.11,135.56,11747,0
2008-04-17,134.21,137.5,133.02,135.93,5652,0
2008-04-18,130.59,138.98,130.59,136.92,11248,0
2008-04-21,134.45,136.28,133.92,135.37,6379,0
2008-04-22,131.63,134.91,131.63,133.49,4481,0
2008-04-23,133.97,135.68,133.49,133.49,2538,0
2008-04-24,132.85,136.49,132.85,135.88,6648,0
2008-04-25,137.52,137.52,134.39,135,6905,0
2008-04-28,135.89,141.68,131.68,141.48,3624,0
2008-04-29,141.8,141.8,138.29,139.73,3320,0
2008-04-30,138.28,139.75,134.09,135.66,28813,0
2008-05-01,133.04,141.2,133.04,141.2,4495,0
2008-05-02,143.6,147.98,143.19,147.32,12025,0
2008-05-05,148.04,148.59,145.47,148.59,4531,0
2008-05-06,148.92,155.36,147.93,155.34,14135,0
2008-05-07,158.44,158.66,151.51,153.73,11511,0
2008-05-08,154.09,154.09,150.65,153.44,8326,0
2008-05-09,154.16,154.16,147.66,149.88,6775,0
2008-05-12,149.16,154.12,149.16,152.45,4370,0
2008-05-13,155.33,155.33,151.79,154.17,1972,0
2008-05-14,155.15,156.09,153.21,154.22,9191,0
2008-05-15,153.31,155.24,150.61,152.44,12686,0
2008-05-16,152.44,154.16,152.44,153.14,6481,0
2008-05-19,154.14,154.62,151.5,154.62,6055,0
2008-05-20,151.58,156.12,151.25,154.95,18003,0
2008-05-21,153.18,156.77,153.18,154.86,5335,0
2008-05-22,156.93,156.97,150.43,154.78,12092,0
2008-05-23,157.08,157.08,152.02,153.9,9565,0
2008-05-27,156.02,156.02,150.4,151.64,5391,0
2008-05-28,150.97,153.83,148.12,149.3,8604,0
2008-05-29,147,151.49,147,149.7,16897,0
2008-05-30,152.39,155.4,147.83,153.63,31253,0
2008-06-02,154.21,154.21,144.54,146.25,33490,0
2008-06-03,148.21,152.62,145.94,151.8,33675,0
2008-06-04,151.31,154.33,146.46,153.92,10624,0
2008-06-05,152.25,156.05,150.89,156.05,8954,0
2008-06-06,155.63,155.73,147.79,149.95,14418,0
2008-06-09,151.38,151.46,147.43,147.95,8942,0
2008-06-10,146.47,148.41,145.66,145.74,3136,0
2008-06-11,146.22,147.05,143.85,144.55,6822,0
2008-06-12,145.01,148.42,144.65,146.04,4993,0
2008-06-13,146.62,149.16,144.14,147.61,23417,0
2008-06-16,144.3,150.31,144.3,145.72,4000,0
2008-06-17,145.38,147.24,143.85,143.85,12084,0
2008-06-18,144.08,146.32,140.28,143.02,15271,0
2008-06-19,140.32,145.49,139.77,143.65,16419,0
2008-06-20,143.97,145.14,141.22,143.47,10565,0
2008-06-23,142.17,142.17,139.7,139.7,3563,0
2008-06-24,139.98,142.4,139.11,140.02,10596,0
2008-06-25,140.22,143.83,139.73,139.95,13278,0
2008-06-26,142.15,142.15,136.28,136.37,6820,0
2008-06-27,135.9,141.52,135.9,136.18,16688,0
2008-06-30,137.18,139.73,133.7,134.44,10508,0
2008-07-01,133.11,136.4,129.71,130.08,11435,0
2008-07-02,132.59,133.53,126.73,127.03,17280,0
2008-07-03,126.7,130.06,125.7,129.84,8196,0
2008-07-07,130.06,130.06,121.21,125.24,13511,0
2008-07-08,127.94,130,122.63,129.11,21663,0
2008-07-09,129.75,129.75,123.74,124.03,9064,0
2008-07-10,122.86,130.05,122.86,127.73,15218,0
2008-07-11,127.76,129.84,123.45,129.11,11100,0
2008-07-14,128.15,130.05,124.95,124.95,7774,0
2008-07-15,125.58,126.11,121.88,124.53,15736,0
2008-07-16,124.41,135.32,122.75,135.16,18860,0
2008-07-17,133.54,151.22,133.54,149.19,20969,0
2008-07-18,145.5,150.36,139.69,139.69,18259,0
2008-07-21,138.6,139.73,136.22,138.14,5386,0
2008-07-22,136.05,145.49,132.98,142.37,25640,0
2008-07-23,142.38,146.86,139.27,145.23,10815,0
2008-07-24,148.05,148.05,133.59,136.48,7158,0
2008-07-25,135.83,144.96,135.83,136.95,5220,0
2008-07-28,130.09,134.06,127.28,128.64,9984,0
2008-07-29,142.41,142.41,128.67,134.22,8150,0
2008-07-30,131.07,139.24,130.92,139.24,17535,0
2008-07-31,134.35,140.19,134.35,136.36,11186,0
2008-08-01,135.38,138.87,135.38,136.56,7280,0
2008-08-04,135.89,138.89,133.2,138.74,14356,0
2008-08-05,139.73,145.83,133.11,145.61,9359,0
2008-08-06,145.53,147.38,142.88,146.19,4970,0
2008-08-07,143,143.51,141.81,141.81,4850,0
2008-08-08,144.96,146.43,142.17,143.71,6329,0
2008-08-11,146.32,151.77,142.28,151.27,9809,0
2008-08-12,151.12,151.34,148.76,149.61,4936,0
2008-08-13,150.68,150.68,145.32,146.47,26793,0
2008-08-14,147.99,152.93,145.58,152.9,11624,0
2008-08-15,148.12,152.69,148.12,149.86,5228,0
2008-08-18,148.16,149.02,144.08,144.08,8494,0
2008-08-19,143.92,143.94,140.07,141.19,9203,0
2008-08-20,139.96,143.32,139.88,141.34,16906,0
2008-08-21,141.6,141.73,138.67,139.08,7890,0
2008-08-22,141.43,145.1,139.97,142.63,13775,0
2008-08-25,140.77,143.59,140.03,140.56,9982,0
2008-08-26,141.11,142.62,139.73,142.1,3729,0
2008-08-27,144.13,144.47,141.2,142.18,8602,0
2008-08-28,142.15,144.42,140.42,144.35,11232,0
2008-08-29,142.64,144.09,141.21,143.05,8963,0
2008-09-02,144.11,147.72,141.76,144.3,15305,0
2008-09-03,146.25,149.29,142.65,147.98,20597,0
2008-09-04,144.69,148.93,144.54,148.47,19371,0
2008-09-05,146.82,148.72,143.36,147.44,17770,0
2008-09-08,149.28,152.93,143.32,152.93,10328,0
2008-09-09,150.42,152.63,149.38,149.76,11675,0
2008-09-10,147.55,149.25,146.47,148.71,12498,0
2008-09-11,146.67,148.87,144.66,148.35,7941,0
2008-09-12,149.37,149.37,145.71,147.91,8748,0
2008-09-15,146.95,152.73,142.56,149.39,8610,0
2008-09-16,150.13,156.75,147.68,152.93,24300,0
2008-09-17,147.65,155.14,144.51,145.06,7404,0
2008-09-18,145.62,174.44,142.64,168.33,35382,0
2008-09-19,169.58,191.24,159.02,160.56,20749,0
2008-09-22,163.82,164.07,152.25,160.56,8533,0
2008-09-23,160.74,166.73,159.4,159.55,3885,0
2008-09-24,162.83,163.81,150.04,154.66,6183,0
2008-09-25,152.23,160.12,152.23,159.99,2773,0
2008-09-26,156.12,163.13,152.53,159.74,1028,0
2008-09-29,163.82,167.9,150.15,164.3,10046,0
2008-09-30,154.85,172.5,149.15,172.5,22627,0
2008-10-01,167.04,167.04,157.1,160.38,11711,0
2008-10-02,158.65,171.04,154.42,159.28,6843,0
2008-10-03,170.55,170.55,163.82,166.52,8248,0
2008-10-06,171.53,171.53,159.12,161.88,19268,0
2008-10-07,164.79,164.79,152.73,157.98,39349,0
2008-10-08,156.71,163.82,148.32,154.67,11854,0
2008-10-09,155.26,155.26,136.33,139,47401,0
2008-10-10,133.47,149.88,127.07,146.66,19500,0
2008-10-13,149.59,153.6,146.77,153.19,12026,0
2008-10-14,154.18,172.59,154.16,161.94,13347,0
2008-10-15,161.94,161.94,153.62,156.85,12241,0
2008-10-16,159.71,168.67,146.86,156.01,37352,0
2008-10-17,149.15,168.18,149.15,152.92,23236,0
2008-10-20,147.98,160.93,147.98,154.16,9924,0
2008-10-21,154.16,154.69,147.35,152.01,8363,0
2008-10-22,153.44,153.44,143.96,145.49,8742,0
2008-10-23,144.56,146.95,140.34,145.67,39462,0
2008-10-24,143.88,146.23,139.53,145.07,6001,0
2008-10-27,140.72,146.41,138.86,142.95,9943,0
2008-10-28,148.39,148.39,141.29,145.02,16655,0
2008-10-29,145.49,149.05,143.9,144.54,17009,0
2008-10-30,148.18,148.18,141.01,146.33,12518,0
2008-10-31,140.71,147.56,140.71,147.36,19472,0
2008-11-03,144.67,149.38,144.54,146.36,23019,0
2008-11-04,149.39,153.43,145.74,146.26,40146,0
2008-11-05,147.15,150.23,140.23,141.13,35191,0
2008-11-06,141.92,144.59,138.77,141.82,19245,0
2008-11-07,143.01,149.26,143.01,146.18,5150,0
2008-11-10,145.24,149.49,144.64,145.49,12324,0
2008-11-11,145.69,145.69,140.81,144.07,8971,0
2008-11-12,142.05,143.57,137.39,138.81,11952,0
2008-11-13,138.81,150.33,135.4,144.07,29737,0
2008-11-14,143.25,146.74,138.88,140.11,8021,0
2008-11-17,141.52,144.05,140.61,141.82,5003,0
2008-11-18,142.58,144.54,140.66,144.54,9435,0
2008-11-19,144.28,147.22,139.45,139.45,6573,0
2008-11-20,136.47,141,133.12,135.02,15824,0
2008-11-21,134.69,140.62,129.38,135.39,20854,0
2008-11-24,132.25,139.15,131.52,133.93,27597,0
2008-11-25,133.01,134.46,130.52,131.04,22392,0
2008-11-26,129.5,137.1,128.43,135.96,15139,0
2008-11-28,134.92,136.08,132.24,135.45,11927,0
2008-12-01,134.19,134.19,120.48,121.67,14039,0
2008-12-02,123.55,126.13,119.59,122.86,43353,0
2008-12-03,121.9,130.98,120.45,127.11,17033,0
2008-12-04,125.42,132.05,123.47,127.11,35690,0
2008-12-05,127.86,141.26,123.92,137.13,15256,0
2008-12-08,137.99,141.92,135.79,141.92,14765,0
2008-12-09,140.93,141.77,139.77,140.22,8043,0
2008-12-10,138.91,139.15,135.57,137.99,11396,0
2008-12-11,136.66,137.73,131.66,133.61,10270,0
2008-12-12,133.01,139.84,128.87,139.84,10879,0
2008-12-15,138.3,138.3,133.33,134.92,2702,0
2008-12-16,135.72,142.44,133.36,142.19,8978,0
2008-12-17,137.82,142.55,135.92,138.76,16831,0
2008-12-18,140.33,140.33,129.3,134.21,25008,0
2008-12-19,128.15,133.49,125.34,131.22,66180,0
2008-12-22,132.04,134.15,130.08,132.73,13256,0
2008-12-23,131.65,135.39,129.56,134.01,2362,0
2008-12-24,135.37,135.37,132.25,134.92,2212,0
2008-12-26,133.13,134.97,132.03,133.59,2827,0
2008-12-29,134.65,136.86,132.62,136.82,6468,0
2008-12-30,136.65,140.41,135.89,138.76,12059,0
2008-12-31,137.84,147.67,137.84,147.25,16597,0
2009-01-02,148.41,148.41,144.69,147,5794,0
2009-01-05,145.78,148.58,143.97,146.18,8619,0
2009-01-06,145.68,148.58,144.54,146.38,7768,0
2009-01-07,145.35,145.35,143.65,144.54,13742,0
2009-01-08,145.97,145.97,141.37,144.85,9108,0
2009-01-09,143.63,143.63,139.5,139.94,6235,0
2009-01-12,139.5,144.54,137.71,137.71,19815,0
2009-01-13,139.04,142.58,136.41,140.78,7821,0
2009-01-14,141.34,143.31,136.82,136.82,8813,0
2009-01-15,138.02,138.02,134.09,134.92,14353,0
2009-01-16,135.64,136.88,133.94,134.09,6290,0
2009-01-20,134.2,136.73,126.51,127.21,12045,0
2009-01-21,127.89,134.18,125.89,134.18,15120,0
2009-01-22,133.78,134.92,128.24,128.27,9701,0
2009-01-23,128.26,134.67,126.44,134.53,12310,0
2009-01-26,134.92,134.92,128.15,128.15,3697,0
2009-01-27,132.54,134.55,127.25,133.67,10225,0
2009-01-28,134.92,143.09,133.55,142.83,19510,0
2009-01-29,142.45,143.32,137.36,137.36,8287,0
2009-01-30,136.17,137.16,131.61,134.78,4484,0
2009-02-02,130.93,132.13,126.41,131.89,9479,0
2009-02-03,131.04,134.3,127.19,129.11,14673,0
2009-02-04,130.06,130.06,122.75,124.22,23438,0
2009-02-05,122.86,130.83,121.54,129.11,19013,0
2009-02-06,127.74,131.93,125.1,131.93,11280,0
2009-02-09,131.85,135.72,131.85,135.3,2076,0
2009-02-10,133.91,134.99,125.75,126.18,14543,0
2009-02-11,127.21,131.96,126.91,129.64,20296,0
2009-02-12,128.3,134.92,127.38,133.59,28463,0
2009-02-13,134.82,134.82,128,128,12759,0
2009-02-17,127.43,128.14,125.2,125.23,8533,0
2009-02-18,127.21,131.92,121.52,121.52,8051,0
2009-02-19,121.42,121.42,113.41,114.67,23797,0
2009-02-20,113.72,113.72,106.01,109.88,35975,0
2009-02-23,110.66,110.66,104.61,104.72,9244,0
2009-02-24,104.93,106.01,101.65,104.55,36629,0
2009-02-25,105.8,106.86,102.41,104.55,18564,0
2009-02-26,103.61,112.62,103.61,109.27,15519,0
2009-02-27,110.41,111.86,103.11,103.12,15764,0
2009-03-02,101.38,103.16,95.519,95.519,17983,0
2009-03-03,96.377,98.98,89.431,90.652,29702,0
2009-03-04,90.827,93.121,81.295,83.108,28794,0
2009-03-05,84.652,84.652,77.115,77.702,31868,0
2009-03-06,79.165,80.941,71.362,74.157,14260,0
2009-03-09,74.195,77.864,70.811,76.298,11691,0
2009-03-10,78.319,88.756,76.794,88.262,26214,0
2009-03-11,89.625,94.644,89.034,91.282,18735,0
2009-03-12,90.711,96.292,85.441,96.292,50717,0
2009-03-13,95.616,98.82,94.924,95.694,25051,0
2009-03-16,98.122,98.89,94.944,95.596,23678,0
2009-03-17,93.477,101.2,92.61,101.2,43728,0
2009-03-18,101.09,114.66,98.537,112.74,39810,0
2009-03-19,112.74,115.93,110.52,111.36,29932,0
2009-03-20,111.76,114.82,108.76,108.76,41670,0
2009-03-23,114.79,133.6,114.2,132.03,65556,0
2009-03-24,129.94,130.57,118.25,118.27,23014,0
2009-03-25,121.44,125.98,119.96,123.11,42915,0
2009-03-26,123.12,127.81,123.12,126.66,33717,0
2009-03-27,126.24,131.63,121.42,130.08,37803,0
2009-03-30,126.29,126.53,121.71,121.75,30098,0
2009-03-31,125.3,128.74,122.49,127.02,51302,0
2009-04-01,127.05,133.35,125.81,129.34,28627,0
2009-04-02,132.96,133.79,123.45,129.22,33959,0
2009-04-03,131.57,131.57,123.63,127.54,42197,0
2009-04-06,127.21,127.21,121.72,122.91,38637,0
2009-04-07,122.67,123.03,117.92,117.92,24293,0
2009-04-08,120.54,121.76,116.91,119.9,11333,0
2009-04-09,125.19,132.58,121.52,132.57,56846,0
2009-04-13,130.18,139.89,128.3,138.47,33321,0
2009-04-14,137.96,137.96,130.04,130.08,29643,0
2009-04-15,132.35,132.6,128.99,132.6,21144,0
2009-04-16,132.62,132.62,127.22,130.6,31164,0
2009-04-17,132.25,132.25,127.2,127.88,29310,0
2009-04-20,127.05,127.05,115.75,116.14,44161,0
2009-04-21,115.38,128.74,111.38,128.53,64831,0
2009-04-22,124.68,138.42,120.05,122.81,34625,0
2009-04-23,121.04,124.46,118.33,124.43,23191,0
2009-04-24,127.19,127.19,120.07,123.85,51159,0
2009-04-27,119.98,123.38,119,119,26235,0
2009-04-28,116.01,120.5,115.03,115.66,13185,0
2009-04-29,114.86,119.47,114.2,118.5,34361,0
2009-04-30,121.59,122.81,113.73,115.32,31779,0
2009-05-01,116.98,116.98,113.81,114.59,17583,0
2009-05-04,114.92,122.78,113.1,122.69,38451,0
2009-05-05,122.19,125.17,118.93,122.38,27827,0
2009-05-06,125.92,125.92,118.27,124.74,31963,0
2009-05-07,126.2,130.06,122.36,123.84,45347,0
2009-05-08,126.66,133.77,124.13,133.77,43150,0
2009-05-11,129.46,132.91,125.94,128.02,44273,0
2009-05-12,123.43,129.52,122.92,125.64,29322,0
2009-05-13,125.01,125.01,117.43,117.98,36080,0
2009-05-14,121.19,125.57,117.29,123.35,29734,0
2009-05-15,120.62,125.24,120.47,121.22,36863,0
2009-05-18,121.73,130.68,121.71,129.56,41204,0
2009-05-19,129.39,131.7,128.18,129.33,35340,0
2009-05-20,129.51,129.51,122.74,123.22,38147,0
2009-05-21,122.38,122.64,117.89,119.21,28827,0
2009-05-22,119.5,121.68,118.46,119.73,18908,0
2009-05-26,118.02,124.05,113.95,124.05,32240,0
2009-05-27,123.34,124.83,119.73,119.94,49637,0
2009-05-28,119.63,123.56,118.88,123.08,32871,0
2009-05-29,121.65,128.93,118.74,127.68,45010,0
2009-06-01,127.79,131.33,123.97,129.58,46653,0
2009-06-02,126.37,129.5,125.17,126.74,42733,0
2009-06-03,122.88,127.97,121.77,126.01,30300,0
2009-06-04,127.82,132.68,126.73,132.1,27973,0
2009-06-05,132.61,134.01,130.95,133.32,34443,0
2009-06-08,132.8,136.14,132.53,134.99,28696,0
2009-06-09,134.92,135.02,133.25,134.09,24288,0
2009-06-10,135.2,135.74,133.33,133.74,18802,0
2009-06-11,133.01,137.7,133.01,136.92,29571,0
2009-06-12,135.49,136.37,132.37,135.46,10623,0
2009-06-15,135.15,137.31,134.45,134.73,37791,0
2009-06-16,134.64,135.45,131.91,131.93,11896,0
2009-06-17,131.07,133.77,126.91,127.59,32786,0
2009-06-18,128.27,129.79,126.77,128.31,25294,0
2009-06-19,129.93,131.99,128.78,131.42,37278,0
2009-06-22,125.85,127.79,124.01,125.03,30653,0
2009-06-23,127.01,129.98,123.23,124.1,25885,0
2009-06-24,124.32,124.32,121.47,123.08,26697,0
2009-06-25,122.38,126.25,122.38,126.18,39206,0
2009-06-26,124.04,129.11,124.04,128.36,38278,0
2009-06-29,127.3,129.24,125.3,129.13,11654,0
2009-06-30,129.51,130.39,127.79,128.77,24465,0
2009-07-01,129.32,130.95,127.79,129.87,14287,0
2009-07-02,128.78,131.08,125.27,125.74,21338,0
2009-07-06,127.06,128.62,124.77,127.76,28679,0
2009-07-07,128.82,128.82,123.58,123.75,22915,0
2009-07-08,124.07,125.4,122.14,122.81,21746,0
2009-07-09,122.78,124.07,122.19,123.35,13627,0
2009-07-10,122.21,124.24,121.09,121.09,8816,0
2009-07-13,123.61,128.28,122.27,128.01,27699,0
2009-07-14,127.19,129.52,127.1,128.24,12044,0
2009-07-15,128.19,133.02,128.19,133.02,26790,0
2009-07-16,131.35,132.89,129.31,130.07,20841,0
2009-07-17,130.64,130.64,125.79,127.43,21763,0
2009-07-20,127.88,128.14,126.1,127.52,12922,0
2009-07-21,126.28,126.56,125.01,125.77,8204,0
2009-07-22,126.72,127.67,124.85,127.64,9556,0
2009-07-23,127.26,131.55,126.7,131.55,23548,0
2009-07-24,128.83,131.1,128.45,130.24,10479,0
2009-07-27,127.57,134.92,127.57,134.92,25303,0
2009-07-28,133.01,136.87,131.66,136.24,10706,0
2009-07-29,134.75,136.42,132.68,135.39,11058,0
2009-07-30,136.4,136.95,131.95,136.95,5699,0
2009-07-31,136.95,139.79,136.85,136.85,14083,0
2009-08-03,137.08,141.68,137.08,141.68,15332,0
2009-08-04,141.71,144.9,141.48,143.23,11909,0
2009-08-05,142.74,143.6,139.74,143.6,7125,0
2009-08-06,143.12,144.63,140.81,140.91,4875,0
2009-08-07,142.03,151.31,139.98,151.31,22734,0
2009-08-10,152.25,154.6,151.07,154.03,10429,0
2009-08-11,152.78,154.14,145.25,145.78,12413,0
2009-08-12,145.92,149.22,145.49,149.12,22701,0
2009-08-13,149.39,149.93,147.29,149.39,12321,0
2009-08-14,149.02,149.02,145.1,145.24,7126,0
2009-08-17,141.53,141.84,138.85,138.86,14070,0
2009-08-18,140.52,140.53,135.94,139.98,10532,0
2009-08-19,137.53,139.27,135.73,136.33,18449,0
2009-08-20,135.88,136.82,134.22,136.78,23623,0
2009-08-21,136.85,140.78,136.28,139.33,20913,0
2009-08-24,140.98,140.98,135.78,135.78,6543,0
2009-08-25,136.12,136.65,133.71,136.01,13020,0
2009-08-26,135,138.82,134.05,138.82,9688,0
2009-08-27,136.41,138.66,134.37,137.98,19306,0
2009-08-28,138.04,138.04,134.61,136.26,6358,0
2009-08-31,133.97,136.61,131.84,133.41,14031,0
2009-09-01,133.49,134.01,128.33,130.28,18530,0
2009-09-02,128.64,130.08,126.62,128.04,18317,0
2009-09-03,128.77,130.81,126.88,130.77,12477,0
2009-09-04,131.12,132.26,128.99,131.53,8489,0
2009-09-08,131.74,132.42,130.51,131.77,3195,0
2009-09-09,131.17,131.61,129.37,131.61,13466,0
2009-09-10,131.21,131.39,129.77,130.85,6683,0
2009-09-11,131.06,131.07,128.52,130.47,25143,0
2009-09-14,130.08,130.95,128.62,129.82,9229,0
2009-09-15,130.13,133.36,130.08,132.3,18191,0
2009-09-16,132.32,140.32,131.67,140.26,15225,0
2009-09-17,139.87,139.87,137,137.22,18368,0
2009-09-18,138.75,138.75,137.07,137.79,22871,0
2009-09-21,137.01,137.42,134.92,136.86,25911,0
2009-09-22,138.66,153.19,138.57,152.64,62345,0
2009-09-23,149.78,158.06,149.78,150.88,36016,0
2009-09-24,151.18,153.64,146.92,147.61,35395,0
2009-09-25,147.44,150.33,145.4,145.49,27248,0
2009-09-28,145.98,152.14,145.91,151.32,23418,0
2009-09-29,150.35,154.16,149.39,150.73,13368,0
2009-09-30,148.46,153.79,148.46,153.29,32608,0
2009-10-01,149.98,152.93,148.5,149.62,45525,0
2009-10-02,149.29,151.51,147.43,148.89,14394,0
2009-10-05,150.84,153.62,149.44,153.62,14952,0
2009-10-06,154.87,156.16,153.25,153.35,7567,0
2009-10-07,154.17,156.23,151.53,155.94,5284,0
2009-10-08,156.57,158.85,156.57,157.79,8218,0
2009-10-09,157.07,159.65,157.07,159.47,3944,0
2009-10-12,159.99,160.08,158.82,159.97,14404,0
2009-10-13,158.24,158.74,154.44,156.13,10060,0
2009-10-14,157.78,161.59,157.15,158.3,20833,0
2009-10-15,157.84,159,156.13,158.21,10642,0
2009-10-16,156.17,157.77,154.97,155.95,12002,0
2009-10-19,155.82,156.8,155.46,155.46,5107,0
2009-10-20,155.63,156.46,151.31,151.53,13476,0
2009-10-21,152.44,153.5,151.01,151.41,20088,0
2009-10-22,151.34,152.51,151.31,151.31,13485,0
2009-10-23,151.56,152.19,151.31,151.31,13488,0
2009-10-26,151.31,152.52,142.83,144.64,26784,0
2009-10-27,144.7,147.22,143.34,144.58,8628,0
2009-10-28,144.54,145.38,143.37,143.57,9849,0
2009-10-29,145.03,145.26,142.89,144.29,10213,0
2009-10-30,143.6,148.99,143.37,143.6,15635,0
2009-11-02,144.07,147.97,143.89,146.09,10524,0
2009-11-03,145.17,147.94,144.71,146.39,5795,0
2009-11-04,147.74,147.74,143.6,144.13,6589,0
2009-11-05,144.64,144.73,143.6,144.63,8908,0
2009-11-06,143.6,147.94,143.6,146.68,26059,0
2009-11-09,148.17,148.17,145.42,147.88,30158,0
2009-11-10,147.05,147.88,147.05,147.87,4023,0
2009-11-11,147.48,148.86,147.25,148.42,4562,0
2009-11-12,148.01,148.37,147.44,147.44,13281,0
2009-11-13,147.97,148.68,147.55,148.51,2908,0
2009-11-16,149.38,151.13,149.14,149.53,4321,0
2009-11-17,148.42,150.76,148.42,148.42,7965,0
2009-11-18,148.81,150.87,148.81,149.39,4513,0
2009-11-19,149.06,151.07,147.13,149.63,15015,0
2009-11-20,148.19,149.46,145.19,148.08,10202,0
2009-11-23,148.65,150.32,148.65,149.97,5103,0
2009-11-24,150,150.14,146.21,148.42,7497,0
2009-11-25,148.35,149.86,146.52,148.9,4436,0
2009-11-27,147.75,148.71,145.66,145.66,5580,0
2009-11-30,147.01,151.76,146.63,151.73,17535,0
2009-12-01,152.07,153.2,149.49,152.26,13689,0
2009-12-02,151.5,152.6,150.39,151.54,8001,0
2009-12-03,151.84,152.4,147.54,147.54,4299,0
2009-12-04,151.1,154.17,149.39,154.17,11709,0
2009-12-07,153.54,153.83,150.15,150.41,4271,0
2009-12-08,148.64,151.87,148.64,151.87,7479,0
2009-12-09,152,153.04,149.43,149.43,7225,0
2009-12-10,149.98,150.2,146.56,148.53,22043,0
2009-12-11,149.39,154.14,147.92,153.01,17869,0
2009-12-14,152.28,158.71,152.28,157.69,12410,0
2009-12-15,154.82,156.15,153.53,154.5,11700,0
2009-12-16,155.15,156.89,153.99,156.76,6650,0
2009-12-17,155.94,155.94,150.51,150.51,10505,0
2009-12-18,148.4,150.24,144.17,148.43,73456,0
2009-12-21,147.21,155.93,145.71,155.93,27784,0
2009-12-22,155.93,157.35,154.18,156.39,10369,0
2009-12-23,156.87,157.96,152.14,156.85,9473,0
2009-12-24,156.13,158.17,154.45,156.98,2805,0
2009-12-28,158.99,159.03,155.68,159.03,4514,0
2009-12-29,157.78,160.93,157.78,158.5,3550,0
2009-12-30,158.89,160.27,154.52,155.92,9765,0
2009-12-31,161.57,161.57,156.45,158.07,6270,0
2010-01-04,160.74,163.86,160.67,163.86,8313,0
2010-01-05,163.6,168.33,163.02,168,23517,0
2010-01-06,166.73,173.19,164.56,173.18,28631,0
2010-01-07,172.51,177.3,171.66,172.1,21936,0
2010-01-08,170.18,173.3,167.92,170.73,10458,0
2010-01-11,172.96,173.46,168.06,172.18,6107,0
2010-01-12,169.35,172.92,169.35,171.61,4297,0
2010-01-13,166.76,173.04,166.76,172.49,6380,0
2010-01-14,172.58,173.66,169.61,173.45,7004,0
2010-01-15,171.56,173.12,167.15,170.55,22925,0
2010-01-19,168.75,172.45,168.75,172.17,9926,0
2010-01-20,171.99,172.22,169.99,170.42,4554,0
2010-01-21,169.06,170.06,164.03,168.69,15375,0
2010-01-22,166.95,169.8,166.95,167.52,5372,0
2010-01-25,168.19,172.77,168.19,170.32,3602,0
2010-01-26,167.98,172.98,165.8,166.75,6182,0
2010-01-27,165.78,169.7,165.78,169.7,4981,0
2010-01-28,170.92,170.92,165.77,166.39,3702,0
2010-01-29,166.56,166.99,161.27,161.6,25185,0
2010-02-01,164.19,168.36,164.19,164.94,44702,0
2010-02-02,166.65,167.7,164.3,166.02,30590,0
2010-02-03,168.65,168.65,164.79,165.77,28571,0
2010-02-04,166.46,166.46,162.11,162.11,39196,0
2010-02-05,162.84,167,158.31,163.97,58430,0
2010-02-08,164.99,165.68,163.05,163.05,22751,0
2010-02-09,164.21,168.49,162.68,163.82,29262,0
2010-02-10,164.3,165.64,163.23,165.64,6658,0
2010-02-11,165.76,166.45,164.58,165.65,4079,0
2010-02-12,163.82,165.94,163.06,165.94,14148,0
2010-02-16,168.66,169.47,167.3,169.47,8288,0
2010-02-17,168.95,169.49,166.79,169.08,5002,0
2010-02-18,168.5,170.4,166.14,168.51,16087,0
2010-02-19,168.76,169.83,167.76,169.24,6495,0
2010-02-22,170.19,170.92,167.35,170.59,2392,0
2010-02-23,170.55,174.57,169.83,174.57,25132,0
2010-02-24,174.57,177.11,172.84,175.01,9548,0
2010-02-25,172.71,176.27,172.16,174.44,8725,0
2010-02-26,173.76,176.37,173.29,176.36,11958,0
2010-03-01,176.46,178.12,173.11,173.95,19890,0
2010-03-02,175.7,176.26,173.46,174.21,15554,0
2010-03-03,174.02,175.82,172.6,173.46,18821,0
2010-03-04,174.72,174.72,173.46,174.04,8148,0
2010-03-05,174.17,179.23,174.06,178.66,13502,0
2010-03-08,179.05,191.58,179.05,189.52,36582,0
2010-03-09,189.32,194.76,186.41,193.33,24904,0
2010-03-10,192.44,194.81,190.3,192.75,15415,0
2010-03-11,192.47,193.44,189.06,192.75,13717,0
2010-03-12,192.42,194.07,191.59,192.34,10556,0
2010-03-15,191.02,195.6,189.95,193.97,25712,0
2010-03-16,193.72,195.46,190.77,193.96,19074,0
2010-03-17,194.25,204.94,194.25,204.29,23626,0
2010-03-18,204.29,204.6,200.89,201.88,12701,0
2010-03-19,200.79,205.72,197.45,197.45,23788,0
2010-03-22,197.69,202.81,197.18,198.91,12496,0
2010-03-23,200.54,201.05,198.05,198.55,4068,0
2010-03-24,198.54,200.71,196.09,196.58,7464,0
2010-03-25,198.3,200.42,196.09,196.87,14176,0
2010-03-26,198.27,198.27,193.01,193.42,9983,0
2010-03-29,192.86,195.5,190.55,195.46,9133,0
2010-03-30,195.44,199.68,194.25,197.48,13612,0
2010-03-31,198.91,198.91,191.55,191.55,20896,0
2010-04-01,194.49,195.42,191.6,193.61,12896,0
2010-04-05,196,196,188.2,194.1,16776,0
2010-04-06,193.23,198.62,191,197.31,36275,0
2010-04-07,194.79,200,194.79,198.82,11960,0
2010-04-08,200.25,200.25,195.78,197.09,8162,0
2010-04-09,196.13,198.71,194.9,198.01,3428,0
2010-04-12,198.63,198.63,195.15,198.17,7786,0
2010-04-13,196.38,197.54,194.9,197.27,12251,0
2010-04-14,197.32,200.46,195.15,200.02,11565,0
2010-04-15,197.08,199.4,195.7,198.06,6433,0
2010-04-16,197.94,198.53,191.46,191.46,18216,0
2010-04-19,190.99,195.26,190.77,193.77,11541,0
2010-04-20,194.66,199.43,194.28,199,9225,0
2010-04-21,197.19,198.92,195.91,197.26,11456,0
2010-04-22,195.28,200.85,195.28,200.37,10733,0
2010-04-23,198.52,201.23,198.47,199.47,9274,0
2010-04-26,201.42,202.47,199.09,200.28,18835,0
2010-04-27,200.17,202.05,195.12,196.61,14079,0
2010-04-28,199.09,200.45,196.58,199.67,16862,0
2010-04-29,200.46,201.89,199.45,201.43,7550,0
2010-04-30,200.47,201.9,198.33,198.53,15887,0
2010-05-03,198.78,200.87,198.51,200.35,6967,0
2010-05-04,198.53,199.78,196.58,198.32,20983,0
2010-05-05,196.38,198.52,192.27,196.65,22548,0
2010-05-06,195.6,197.76,189.21,189.21,29874,0
2010-05-07,190.81,195.41,189.85,190.28,21989,0
2010-05-10,198.02,198.02,194.12,197.55,15886,0
2010-05-11,194.86,201.03,194.86,197.84,16762,0
2010-05-12,199.29,199.97,197.07,198.53,22658,0
2010-05-13,199.86,199.86,196.97,197.68,12478,0
2010-05-14,197.13,198.76,194.99,195.4,30935,0
2010-05-17,196.29,197.91,194.11,195.76,22601,0
2010-05-18,198.14,199.55,194.07,194.09,20277,0
2010-05-19,194.77,196.02,191.45,192.08,12988,0
2010-05-20,191.37,192.73,185.43,185.43,18536,0
2010-05-21,183.31,189.2,183.31,186.98,15129,0
2010-05-24,185.57,187.72,183.03,183.18,11683,0
2010-05-25,181.18,185.49,179.61,184.69,21841,0
2010-05-26,185.85,194.66,184.8,187.76,94607,0
2010-05-27,189.13,195.56,186.94,195.56,26471,0
2010-05-28,193.26,194.3,191.32,192.75,17382,0
2010-06-01,194.19,199.22,190.96,193.33,37158,0
2010-06-02,192.75,197.56,191.52,196.58,40140,0
2010-06-03,195.67,198.65,195.52,195.87,12040,0
2010-06-04,191.57,194.98,191.57,192.13,28763,0
2010-06-07,194.61,196.18,189.47,190.12,14175,0
2010-06-08,191.66,192.1,186.77,189.65,29222,0
2010-06-09,190.1,191.29,186.84,188.1,17607,0
2010-06-10,188.97,195.17,188.97,193.65,16418,0
2010-06-11,191.09,192.73,190,192.01,7953,0
2010-06-14,194.04,194.04,187.91,188.84,24235,0
2010-06-15,191.37,196.57,189.43,196.33,20690,0
2010-06-16,193.71,198.96,192.75,198.53,12519,0
2010-06-17,198.09,198.52,195.91,196.36,6673,0
2010-06-18,197.07,204.23,196.68,203.98,28724,0
2010-06-21,204.58,206.23,200.95,203.04,19599,0
2010-06-22,202.37,202.37,195.08,195.51,23092,0
2010-06-23,196.03,196.04,192.13,192.49,37947,0
2010-06-24,191.81,192.75,188.78,189.43,12124,0
2010-06-25,189.74,192.22,189.62,190,87048,0
2010-06-28,192.29,193.58,189.77,189.77,18808,0
2010-06-29,188.67,188.82,185.15,185.32,18303,0
2010-06-30,186.94,190.19,185.36,185.36,16148,0
2010-07-01,185.45,190.61,181.7,182.98,17526,0
2010-07-02,183.37,183.37,180.1,181.09,8860,0
2010-07-06,184.55,184.55,175.92,176.98,21954,0
2010-07-07,180.76,182.55,174.33,182.55,25689,0
2010-07-08,183.63,185.66,182.8,184.67,21268,0
2010-07-09,184.1,186.13,181.48,186.13,14589,0
2010-07-12,185.9,187.39,185.04,185.96,8566,0
2010-07-13,187.6,192.56,186.48,192.23,10479,0
2010-07-14,190.67,190.99,188.24,188.86,10224,0
2010-07-15,188.54,188.54,186.6,186.62,9548,0
2010-07-16,185.99,185.99,180.59,181.3,19657,0
2010-07-19,182.42,183.46,180.43,181.69,5542,0
2010-07-20,180.12,182.42,179.22,182.14,9733,0
2010-07-21,184.5,186,179.81,179.87,24349,0
2010-07-22,182.9,188.09,182.73,188.09,16083,0
2010-07-23,186.95,188.83,185.99,187.46,10577,0
2010-07-26,188.81,189.85,186.47,188.87,11188,0
2010-07-27,189.44,190.63,188.58,190.15,8145,0
2010-07-28,189.09,189.09,186.72,186.72,6616,0
2010-07-29,187.24,188.38,184.27,185.95,10442,0
2010-07-30,184.23,185.95,181.66,182.15,10397,0
2010-08-02,183.84,185.94,183.79,185.94,6395,0
2010-08-03,185.6,189.26,184.95,187.69,7582,0
2010-08-04,183.33,189.97,183.33,189.07,4974,0
2010-08-05,188.61,188.81,184.55,184.55,10637,0
2010-08-06,183.95,184.41,182.1,183.7,2709,0
2010-08-09,185.72,186.94,184.41,186.94,2090,0
2010-08-10,186.82,186.82,182.25,182.37,9531,0
2010-08-11,180.35,180.35,176.5,177.57,16729,0
2010-08-12,175.56,178,175.47,176.51,4929,0
2010-08-13,176.56,177.2,174.23,174.23,6006,0
2010-08-16,174.37,174.37,170.26,171.06,4409,0
2010-08-17,173.46,173.88,170.94,170.94,5885,0
2010-08-18,171.48,172.21,170.54,170.85,8078,0
2010-08-19,171.48,171.53,170.17,170.66,13050,0
2010-08-20,169.7,169.7,166.73,167.3,9738,0
2010-08-23,167.8,167.8,162.87,162.87,4810,0
2010-08-24,161.16,167.85,159.37,167.45,33418,0
2010-08-25,166.28,168.77,165.99,168.57,7899,0
2010-08-26,168.66,168.95,167.44,167.57,6479,0
2010-08-27,168.74,169.37,165.33,166.64,12645,0
2010-08-30,168.38,168.38,163.5,163.5,9138,0
2010-08-31,162.8,164.68,160.81,161.85,17415,0
2010-09-01,162.4,171.41,161.97,170.48,13132,0
2010-09-02,167.75,172.15,167.75,172.15,6766,0
2010-09-03,173.45,177.29,173.45,176.86,10844,0
2010-09-07,176.23,177.57,175.32,175.66,15772,0
2010-09-08,176.48,177.49,175.21,175.21,5806,0
2010-09-09,177.49,178.26,173.8,175.45,6936,0
2010-09-10,174.87,175.52,173.99,174.93,4426,0
2010-09-13,176.28,176.9,174.44,176.79,10354,0
2010-09-14,176.37,177.19,171.53,175.11,42660,0
2010-09-15,173.46,175.88,173.46,174.44,4333,0
2010-09-16,175.49,177.09,174.47,175.85,4554,0
2010-09-17,177.13,177.38,176.22,176.86,8507,0
2010-09-20,176.86,178.13,176.44,177.75,10799,0
2010-09-21,177.3,179.93,177.3,177.52,8029,0
2010-09-22,177.33,178,175.02,176.37,11821,0
2010-09-23,174.15,177.32,174.15,175.05,12803,0
2010-09-24,177.21,178.04,176.56,177.72,13236,0
2010-09-27,177.33,178.95,176.87,177.33,22996,0
2010-09-28,176.54,179.58,176.54,179.58,9899,0
2010-09-29,178.75,178.75,176.86,177.33,13496,0
2010-09-30,179.68,180.2,176.5,178.54,8651,0
2010-10-01,178.43,181.14,177.42,181.14,7879,0
2010-10-04,180.7,182.44,178.83,179.52,11241,0
2010-10-05,181.72,183.71,180.64,182.61,17753,0
2010-10-06,182.29,184.47,182.04,182.04,4689,0
2010-10-07,182.77,182.82,178.86,180.46,4837,0
2010-10-08,180.46,181.67,179.64,180.46,3671,0
2010-10-11,179.19,180.12,178.58,179.05,5555,0
2010-10-12,178.94,181.2,178.38,181.2,3623,0
2010-10-13,181.17,185.99,181.17,185.5,16625,0
2010-10-14,184.42,184.73,182.69,182.86,11199,0
2010-10-15,183.98,185.67,180.15,180.15,15862,0
2010-10-18,180.51,182.86,180.15,181.85,6520,0
2010-10-19,180.29,182.09,179.57,179.57,5544,0
2010-10-20,181.95,182.74,180.19,181.51,4229,0
2010-10-21,181.22,181.75,179.81,180.3,1554,0
2010-10-22,179.81,180.2,177.87,180.2,5334,0
2010-10-25,181.43,182.08,179.51,179.53,5910,0
2010-10-26,180.91,181.6,178.23,178.4,7143,0
2010-10-27,178.2,180.25,178.2,179.05,4411,0
2010-10-28,180.21,180.37,178.98,180.16,3198,0
2010-10-29,178.99,180.05,177.48,179.65,4499,0
2010-11-01,179.52,179.52,175.41,176.89,6046,0
2010-11-02,177.59,179.02,176.34,179.02,5280,0
2010-11-03,178.01,180.09,178.01,180.09,2843,0
2010-11-04,180.09,186,176.79,186,8957,0
2010-11-05,185.59,187.91,182.2,187.91,5509,0
2010-11-08,184.15,184.15,182.27,183.18,2962,0
2010-11-09,184.41,184.41,178.29,178.29,9452,0
2010-11-10,178.9,184.19,178.9,182.87,6187,0
2010-11-11,181.17,181.43,179.29,179.54,8925,0
2010-11-12,178.33,180.26,176.32,176.32,5830,0
2010-11-15,176.97,179.09,175.95,179.09,4658,0
2010-11-16,178.47,178.47,175.68,175.68,7384,0
2010-11-17,175.36,179.51,174.81,177.42,10830,0
2010-11-18,178.95,179.93,173.72,174.76,11278,0
2010-11-19,174.32,175.69,173.7,173.7,2560,0
2010-11-22,173.71,174.9,172.03,172.03,7424,0
2010-11-23,170.79,173.47,170.33,171.79,6369,0
2010-11-24,174.32,177.3,173.36,176.82,5048,0
2010-11-26,173.56,173.56,172.71,172.71,801,0
2010-11-29,172.47,173.25,170.55,171.3,9984,0
2010-11-30,170.77,172.78,167.59,167.59,20499,0
2010-12-01,169.58,172.22,169.58,172.22,8303,0
2010-12-02,172.63,174.59,171.83,174.43,8817,0
2010-12-03,172.17,177.14,172.17,177.03,8923,0
2010-12-06,175.9,180.2,175.73,179.74,6833,0
2010-12-07,181.76,182.29,177.27,177.27,7562,0
2010-12-08,176.77,181.37,176.39,180.9,9508,0
2010-12-09,181.68,181.68,179.23,181.02,7834,0
2010-12-10,179.57,182.78,179.57,181.22,7396,0
2010-12-13,181.82,182.66,178.9,179.05,12965,0
2010-12-14,178.85,181.96,178.85,179.23,8795,0
2010-12-15,180.2,181.41,179.13,179.23,16648,0
2010-12-16,179.41,181.72,179.14,180.46,10917,0
2010-12-17,180.52,182.52,180.52,180.75,15926,0
2010-12-20,181.92,183.1,180.6,181.74,19725,0
2010-12-21,182.63,186.15,182.14,185.2,17370,0
2010-12-22,185.49,190.87,185.49,190.87,12227,0
2010-12-23,190.33,190.33,187.35,187.35,5525,0
2010-12-27,188.45,189.08,187.76,188.89,2397,0
2010-12-28,187.02,188.78,187.02,188.06,4029,0
2010-12-29,188.04,189.21,187.63,188.02,2769,0
2010-12-30,187.42,187.61,185.07,185.07,3977,0
2010-12-31,186.06,186.51,182.19,182.19,5361,0
2011-01-03,183.94,187.69,183.94,186,9085,0
2011-01-04,186,186,183.5,184.76,4580,0
2011-01-05,184.27,186.49,184.27,185.91,6793,0
2011-01-06,185.04,186,185.04,185.64,5026,0
2011-01-07,186,186,183.14,183.14,8906,0
2011-01-10,182.64,183.93,181.95,183.76,5694,0
2011-01-11,183.65,184.26,182.43,183.83,4316,0
2011-01-12,184.59,186,184.59,185.02,9995,0
2011-01-13,185.01,185.01,183.7,184.01,3725,0
2011-01-14,183.21,188.57,183.21,188.38,19244,0
2011-01-18,187.66,187.86,186.77,187.37,5363,0
2011-01-19,187.92,188.59,185.96,185.96,17013,0
2011-01-20,186.18,187.85,186.18,187.27,8414,0
2011-01-21,188.61,188.61,187,188.44,7316,0
2011-01-24,187.91,192.72,187.91,191.79,21137,0
2011-01-25,190.04,194.37,189.43,191.4,25266,0
2011-01-26,192.51,193,191.79,192.24,13421,0
2011-01-27,191.07,194.5,190.81,194.06,7587,0
2011-01-28,193.57,195.11,191.89,192.75,10503,0
2011-01-31,193.29,195.46,192.13,193.88,10013,0
2011-02-01,193.96,195.07,192.85,193.9,4423,0
2011-02-02,191.99,195.35,190.96,190.98,3994,0
2011-02-03,191.65,191.65,188.87,190.93,25971,0
2011-02-04,190.81,191.19,189.99,191.19,6681,0
2011-02-07,191.8,191.8,190.82,191.51,6419,0
2011-02-08,190.34,190.81,189.76,190.56,4219,0
2011-02-09,190.6,190.6,187.7,187.7,6048,0
2011-02-10,186.89,189.87,186.68,188.82,15765,0
2011-02-11,187.91,193.04,187.91,193.04,3780,0
2011-02-14,192.37,192.95,191.61,192,935,0
2011-02-15,192.21,193.4,191.65,192.74,6536,0
2011-02-16,193.47,194.28,192.37,193.71,14709,0
2011-02-18,194.66,196.08,194.52,196.08,4269,0
2011-02-22,194.78,195.36,190.59,192.66,10023,0
2011-02-23,194.84,194.84,193.23,193.39,12142,0
2011-02-24,192.75,194.36,192.75,192.88,9131,0
2011-02-25,193.71,194.83,193.52,194.66,9404,0
2011-02-28,194.72,195.79,194.66,194.66,2878,0
2011-03-01,194.83,195.38,194.66,194.8,5185,0
2011-03-02,194.58,195.71,194.58,194.66,2773,0
2011-03-03,196.58,199.82,195.88,199.82,11317,0
2011-03-04,199.94,199.94,197.75,198.57,13897,0
2011-03-07,199.68,200.41,198.44,198.44,9373,0
2011-03-08,198.99,200.99,197.02,197.23,19869,0
2011-03-09,198.46,199.74,198.23,199.6,17058,0
2011-03-10,198.04,198.62,197.07,197.7,11987,0
2011-03-11,198.28,198.39,197.41,198.03,9449,0
2011-03-14,196.33,198.13,196.21,197.55,3342,0
2011-03-15,194.4,194.4,191.57,191.64,8023,0
2011-03-16,192.08,192.08,187.84,188.65,14283,0
2011-03-17,191.38,193.33,189.64,192.93,14629,0
2011-03-18,195.26,195.26,191.86,191.86,14501,0
2011-03-21,192.31,194.37,192.31,194.28,4580,0
2011-03-22,196.98,196.99,192.9,193.55,4205,0
2011-03-23,193.06,193.21,189.95,191.1,18595,0
2011-03-24,191.45,191.46,190.62,191.43,11735,0
2011-03-25,191.47,192.83,191.1,191.1,9033,0
2011-03-28,191.1,192.9,191.1,191.1,8494,0
2011-03-29,192.46,192.46,191.1,191.1,14685,0
2011-03-30,191.59,193.14,191.19,193.02,5100,0
2011-03-31,192.8,194.45,192.74,193.6,9413,0
2011-04-01,194.61,195.17,192.96,194.2,9903,0
2011-04-04,194.43,194.43,193.14,193.74,3136,0
2011-04-05,193.09,194.16,192.86,193.65,3270,0
2011-04-06,193.27,195.85,193.27,195.43,5749,0
2011-04-07,195.2,197.74,195.2,195.7,3483,0
2011-04-08,197.75,197.75,195.73,196.17,4446,0
2011-04-11,195.07,196.84,195.07,195.91,3625,0
2011-04-12,195.81,197.05,195.33,196.4,21317,0
2011-04-13,196.6,196.6,195.52,195.91,31510,0
2011-04-14,196.23,196.78,195.15,195.93,9927,0
2011-04-15,195.37,196.49,195.37,196.49,14326,0
2011-04-18,195.43,195.51,195.15,195.43,15802,0
2011-04-19,195.45,195.45,191.48,191.69,5329,0
2011-04-20,192.58,194.36,192.58,194.36,9626,0
2011-04-21,195.68,195.68,193.14,193.59,2387,0
2011-04-25,192.86,192.86,189.76,191.05,11375,0
2011-04-26,196.83,196.83,192.04,193.05,17072,0
2011-04-27,193.54,194.63,192.84,194.63,15050,0
2011-04-28,193.78,194.19,193.74,193.87,2124,0
2011-04-29,193.56,193.72,193.04,193.05,3494,0
2011-05-02,192.23,194.58,192.23,193.43,3893,0
2011-05-03,193.82,194.33,192.68,193.05,31340,0
2011-05-04,193.1,193.58,193.05,193.46,2688,0
2011-05-05,193.16,193.16,192.8,192.8,4469,0
2011-05-06,192.43,193.57,192.16,192.16,7540,0
2011-05-09,192.08,192.08,190.28,190.28,3719,0
2011-05-10,187.14,191.73,187.14,191.55,14552,0
2011-05-11,192,192.94,191.58,191.59,9283,0
2011-05-12,191.52,191.96,191.35,191.42,2680,0
2011-05-13,188.9,189.67,188.9,189.16,2050,0
2011-05-16,188.22,190.9,188.22,189.05,2792,0
2011-05-17,189.07,190.79,187.22,190.19,5352,0
2011-05-18,190.14,191.49,189.12,191.49,5927,0
2011-05-19,190.44,191.3,188.62,188.87,5601,0
2011-05-20,189.65,189.92,189.16,189.92,6973,0
2011-05-23,190.11,190.11,185.26,186.08,3230,0
2011-05-24,187,187,185.07,185.14,4413,0
2011-05-25,184.5,184.5,181.27,183.39,17384,0
2011-05-26,183.12,184.16,182.47,183.57,16218,0
2011-05-27,184.38,185.25,182.62,185.16,11664,0
2011-05-31,185.79,189.04,185.52,188.76,17816,0
2011-06-01,187.42,187.42,182.45,182.45,25639,0
2011-06-02,183,183,180.48,180.89,2966,0
2011-06-03,179.68,182.44,179.27,180.02,12869,0
2011-06-06,180.48,180.92,179.52,180.48,8562,0
2011-06-07,180.06,180.82,177.61,177.61,19841,0
2011-06-08,177.62,177.92,175.98,177.5,25927,0
2011-06-09,178.55,179.81,177.5,178.27,19435,0
2011-06-10,177.34,177.34,171.83,174.93,18141,0
2011-06-13,175.79,175.88,170.31,172.72,19980,0
2011-06-14,173.66,174.43,172.12,172.59,41928,0
2011-06-15,172.12,175.96,172.12,174.04,5701,0
2011-06-16,173.28,177.02,173.28,175.02,9422,0
2011-06-17,175.79,179.19,175.64,176.45,24363,0
2011-06-20,176.13,178.25,175,177.89,16045,0
2011-06-21,177.9,180.36,177.45,179.62,9566,0
2011-06-22,179.55,180.4,178.28,179.02,11941,0
2011-06-23,177.93,178.47,176.26,176.47,16351,0
2011-06-24,175.92,176.68,173.55,174.02,52834,0
2011-06-27,179.88,179.88,174.99,175.62,12137,0
2011-06-28,175.61,177.32,175.61,177.03,6345,0
2011-06-29,177.33,181.08,176.92,181.05,22099,0
2011-06-30,181.35,181.87,180.82,180.99,6675,0
2011-07-01,180.28,183.87,180.28,183.87,12183,0
2011-07-05,185.3,185.3,181.17,181.17,5531,0
2011-07-06,181.49,184.35,181.49,183.39,6046,0
2011-07-07,184.28,184.92,183.7,184.92,3800,0
2011-07-08,178.93,184.62,178.89,181.13,18593,0
2011-07-11,180.06,180.64,178.84,179.06,9973,0
2011-07-12,179.1,183.59,179.1,180.16,12318,0
2011-07-13,180.66,182.83,179.05,180.53,27825,0
2011-07-14,179.8,181.38,178.01,178.01,15247,0
2011-07-15,178.84,179.7,177.35,177.7,15483,0
2011-07-18,177,178.17,174.67,177.1,21568,0
2011-07-19,179.56,179.56,176.95,178.45,5162,0
2011-07-20,179.35,179.51,177.03,178.09,12724,0
2011-07-21,179.64,182.29,179.35,181.86,13650,0
2011-07-22,181.07,181.07,178.09,179.5,2802,0
2011-07-25,178.79,180.48,177.14,179.25,13914,0
2011-07-26,178.13,180.06,176.54,176.54,14708,0
2011-07-27,176.42,176.93,173.79,173.79,6751,0
2011-07-28,175.95,177.1,173.98,174.13,10971,0
2011-07-29,174,177.39,171.89,174.14,25926,0
2011-08-01,174.58,176.04,167.26,172.3,31557,0
2011-08-02,171.68,171.76,168.92,168.92,11547,0
2011-08-03,166.83,170.51,164.66,168.08,18247,0
2011-08-04,165.07,168.53,158.37,160.34,19990,0
2011-08-05,163.38,163.38,150.23,159.74,17686,0
2011-08-08,156.3,159.34,141.41,144.24,40288,0
2011-08-09,150.64,152.2,135.85,147.18,30172,0
2011-08-10,142.96,149.71,142.95,145.97,37385,0
2011-08-11,143.81,148.28,143.81,147.28,27071,0
2011-08-12,143.4,148.31,143.4,146.15,17346,0
2011-08-15,146.63,150.46,146.63,150.34,8920,0
2011-08-16,151.63,151.91,147.96,147.96,14364,0
2011-08-17,149.13,151.54,148.79,149.39,10071,0
2011-08-18,146.91,148.4,141.33,141.33,25652,0
2011-08-19,140.73,144.76,138.03,138.99,28341,0
2011-08-22,142.54,142.54,139.3,139.72,12315,0
2011-08-23,141.02,148.39,138.94,148.31,31082,0
2011-08-24,145.1,149.88,145.1,148.66,35685,0
2011-08-25,148.9,151.45,145.27,146.53,14133,0
2011-08-26,144.18,149.67,144.04,149.14,13085,0
2011-08-29,150.78,154.51,149.38,154.51,10782,0
2011-08-30,153.83,154.09,151.54,153.34,6422,0
2011-08-31,154,155.28,151.62,153.7,11832,0
2011-09-01,155.05,155.05,148.29,148.7,8450,0
2011-09-02,148.53,148.53,142.34,144.25,14991,0
2011-09-06,142.97,144.97,142.09,144.77,20696,0
2011-09-07,145.39,154.08,145.29,154.08,33743,0
2011-09-08,152.46,155.63,149.4,149.41,21329,0
2011-09-09,147.93,148.96,143.49,143.77,18273,0
2011-09-12,142.72,147.4,142.68,146.78,16722,0
2011-09-13,147.42,150.14,146.3,149.33,12215,0
2011-09-14,149.1,151.09,148.49,148.88,8109,0
2011-09-15,149.75,151.94,148.75,151.94,6218,0
2011-09-16,151.99,154.78,149.7,149.82,22716,0
2011-09-19,146.75,149.85,145.7,146.74,8175,0
2011-09-20,146.55,147.47,145.62,145.85,12535,0
2011-09-21,146.48,146.48,136.92,136.92,22489,0
2011-09-22,135.14,139.33,132.82,134.38,34022,0
2011-09-23,135.14,138.11,134.22,136.35,20006,0
2011-09-26,135.62,141.39,134.72,141.04,13878,0
2011-09-27,143.17,147.81,141.55,144.22,14904,0
2011-09-28,143.89,145.53,138.52,138.8,13031,0
2011-09-29,141.32,144.31,138.63,141.88,12556,0
2011-09-30,140.28,142.4,138.74,139.03,21441,0
2011-10-03,139.81,141.75,135.11,135.16,12954,0
2011-10-04,136.35,142.85,134.38,140.96,27800,0
2011-10-05,142.89,146.25,140.83,146.11,24383,0
2011-10-06,145.29,149.93,144.78,149.88,10064,0
2011-10-07,150.17,150.17,142.56,143.47,11661,0
2011-10-10,143.35,145.27,143.35,145.27,14084,0
2011-10-11,144.52,148.94,144.46,148.56,35094,0
2011-10-12,147.58,152.93,147.58,152.55,6889,0
2011-10-13,152.03,152.11,148.44,149.73,10909,0
2011-10-14,149.13,151.65,149.09,151.65,6675,0
2011-10-17,149.18,150.05,145.6,146.25,15155,0
2011-10-18,147.28,154.31,143.84,154.31,13668,0
2011-10-19,153.01,154.22,151.26,152.48,11936,0
2011-10-20,151.9,152.96,149.97,152.36,7672,0
2011-10-21,153.99,155.43,152.99,154.98,8278,0
2011-10-24,154.68,159.3,150.29,157.59,8527,0
2011-10-25,156.95,158.67,150.21,153.11,10668,0
2011-10-26,154.78,158.88,152.42,158.53,13230,0
2011-10-27,160.56,165.11,160.56,164.23,15643,0
2011-10-28,165.06,165.06,158.97,164.08,10368,0
2011-10-31,162.86,163.31,157.92,157.96,8542,0
2011-11-01,154.01,156.61,150.17,150.38,10197,0
2011-11-02,152.07,159.33,151.6,158.68,25231,0
2011-11-03,159.84,161.96,156.94,161.25,12663,0
2011-11-04,160.61,160.61,156.76,158.14,16246,0
2011-11-07,157.02,160.86,156.28,160.86,3874,0
2011-11-08,160.7,168.22,158.03,166.24,14717,0
2011-11-09,162.8,163.68,156.68,157.6,11864,0
2011-11-10,161.39,165.66,159.26,165.36,13184,0
2011-11-11,166.05,168.29,165.73,165.73,8604,0
2011-11-14,164.72,166.37,161.36,161.99,37381,0
2011-11-15,161.55,162.74,158.66,161.51,20685,0
2011-11-16,167.78,167.78,158.88,158.88,6562,0
2011-11-17,159.72,165.55,156.12,156.77,19143,0
2011-11-18,157.54,160.93,156.84,160.76,8514,0
2011-11-21,158.73,159.16,154.64,155.96,10272,0
2011-11-22,157.05,158.59,154.87,156.78,7629,0
2011-11-23,155.23,155.23,151.7,153.6,7810,0
2011-11-25,151.7,154.99,151.7,154.77,2147,0
2011-11-28,158.66,158.66,155.96,156.7,5569,0
2011-11-29,157.33,157.33,154.61,154.83,6570,0
2011-11-30,157.92,166.29,155.23,166.29,20333,0
2011-12-01,163.71,165.94,160.23,164.27,5726,0
2011-12-02,165.56,167.54,163.26,165.12,5129,0
2011-12-05,166.32,167.42,164.82,166.45,5955,0
2011-12-06,165.71,167.99,164.86,166.59,7102,0
2011-12-07,166.05,168.02,163.41,168.02,3866,0
2011-12-08,166.07,168.07,162.74,163.57,6167,0
2011-12-09,161.77,168.9,161.77,168.9,8450,0
2011-12-12,166.43,168.45,164.67,167.65,11474,0
2011-12-13,168.02,168.84,163.37,164.94,6857,0
2011-12-14,165.49,165.61,161.76,163.71,13136,0
2011-12-15,165.13,168.46,163.99,166.16,5853,0
2011-12-16,166.99,169.5,166.57,166.95,18880,0
2011-12-19,167.08,167.08,161.25,163.75,10884,0
2011-12-20,166.4,170.76,166.4,170.7,11097,0
2011-12-21,169.67,173.23,167.88,171.85,4703,0
2011-12-22,171.18,174.91,170.88,174.91,10238,0
2011-12-23,174.17,174.25,173.16,173.5,4084,0
2011-12-27,172.67,173.12,171.8,172.92,7802,0
2011-12-28,171.63,171.63,169.79,169.9,3494,0
2011-12-29,170.25,172.92,169.18,171.84,12027,0
2011-12-30,171.81,171.81,168.99,169.79,4418,0
2012-01-03,173.25,175.46,170.06,173.98,11223,0
2012-01-04,173.88,174.33,172.03,172.03,5831,0
2012-01-05,171.19,174.66,170.37,172.63,12753,0
2012-01-06,171.72,172.57,170.39,172.57,5401,0
2012-01-09,171.5,174.66,171.5,174.66,4366,0
2012-01-10,176.62,179.38,175.76,177.92,11956,0
2012-01-11,177.58,179.38,176.66,179.27,4500,0
2012-01-12,179.03,181.23,178.84,180.48,12011,0
2012-01-13,179.5,179.5,177.75,177.86,7723,0
2012-01-17,178.59,179.39,174.97,175.73,12714,0
2012-01-18,172.81,178.08,172.81,177.56,5207,0
2012-01-19,177.68,177.68,173.35,174.07,11419,0
2012-01-20,173.32,177.09,172.28,176.58,5167,0
2012-01-23,175.24,175.72,173.87,175.15,1833,0
2012-01-24,173.7,176.85,173.47,174.54,5216,0
2012-01-25,173.98,175.38,173.3,174.31,8841,0
2012-01-26,174.45,174.67,170.4,170.54,5602,0
2012-01-27,169.81,172.89,169.81,171.68,5475,0
2012-01-30,170.45,173.12,170.45,171.05,3953,0
2012-01-31,172.64,172.73,169.39,171.57,10272,0
2012-02-01,174.1,175.15,169.76,175.15,6089,0
2012-02-02,174.93,174.93,172.95,174,7960,0
2012-02-03,174.66,179.5,174.37,179.35,15909,0
2012-02-06,177.52,179.44,171.65,178.95,6631,0
2012-02-07,178.55,179.43,177.59,177.59,6431,0
2012-02-08,178.41,178.41,175.59,175.71,11228,0
2012-02-09,176.33,176.46,173.74,173.74,4132,0
2012-02-10,173.6,174.68,171.72,174.47,14482,0
2012-02-13,174.6,176.48,174.6,176.33,8228,0
2012-02-14,175.16,175.16,173.92,174.09,1180,0
2012-02-15,174.78,174.78,172.39,172.98,4207,0
2012-02-16,172.06,174.91,171.92,174.9,7429,0
2012-02-17,174.52,175.39,173.85,174.71,6437,0
2012-02-21,173.81,173.81,172.14,173.4,1672,0
2012-02-22,174.07,174.07,169.38,169.84,10140,0
2012-02-23,170.02,173.26,169.39,173.26,3116,0
2012-02-24,171.84,172.79,171.84,172.73,1708,0
2012-02-27,170.77,173.54,170.77,173.48,6220,0
2012-02-28,172.82,174.16,170.77,172.15,2618,0
2012-02-29,172.63,172.73,170.44,170.92,7654,0
2012-03-01,170.14,173.56,170.14,172.72,7467,0
2012-03-02,172.92,173.64,170.86,170.86,14059,0
2012-03-05,171.02,171.02,166.6,166.91,26502,0
2012-03-06,166.14,166.88,160.97,160.97,22975,0
2012-03-07,162.53,164.83,161.48,163.8,3314,0
2012-03-08,162.97,164.96,162.78,164.5,25798,0
2012-03-09,164.52,165.21,164.06,164.96,18300,0
2012-03-12,164.96,166.23,164.68,164.69,14292,0
2012-03-13,164.69,171.03,164.69,171.03,16039,0
2012-03-14,170.66,173.05,169.99,172.83,8319,0
2012-03-15,172.56,174.66,171.89,173.71,11302,0
2012-03-16,173.21,175.8,173.09,175.8,21315,0
2012-03-19,175.4,177.87,174.72,177.74,20130,0
2012-03-20,176.62,177.7,176.33,177.37,12170,0
2012-03-21,176.91,178.02,175.83,177.43,10737,0
2012-03-22,176.92,178.14,175.75,177.75,25870,0
2012-03-23,177.41,178.19,177.11,178.19,6786,0
2012-03-26,178.84,182.47,178.57,181.22,12409,0
2012-03-27,181.2,181.2,178.55,178.85,4832,0
2012-03-28,178.64,180.23,177.88,179.1,3728,0
2012-03-29,178.14,179.49,177.87,177.95,9109,0
2012-03-30,178.57,178.68,176.93,177.59,5850,0
2012-04-02,176.64,177.75,176.38,177.53,12974,0
2012-04-03,177.53,177.53,174.96,176.74,9736,0
2012-04-04,175.38,175.38,172.15,172.68,11812,0
2012-04-05,172.76,172.98,171.06,171.49,4549,0
2012-04-09,170.2,171.96,167.96,168.62,7551,0
2012-04-10,168.37,169.77,165.73,165.84,23039,0
2012-04-11,169.98,169.98,167.21,169.34,10189,0
2012-04-12,169.31,170.71,169.31,170.38,6203,0
2012-04-13,169.88,170.06,166.23,166.66,18413,0
2012-04-16,167.3,169.96,166.24,168.26,8103,0
2012-04-17,169.19,172,169.19,169.53,13504,0
2012-04-18,169.05,169.05,166.23,166.35,6391,0
2012-04-19,166.54,168.61,165.08,166.43,5099,0
2012-04-20,167.03,168.8,166.67,167.91,4616,0
2012-04-23,166.44,167.83,165.74,166.62,10285,0
2012-04-24,166.79,169.44,166.45,168.67,3452,0
2012-04-25,170.07,170.42,163.98,169.57,4226,0
2012-04-26,168.35,170.67,165.77,168.98,4310,0
2012-04-27,169.2,170.08,169.1,170.08,4210,0
2012-04-30,169.89,170.02,168.23,168.47,2337,0
2012-05-01,168.33,170,166.34,166.66,7520,0
2012-05-02,166.05,166.85,164,165.74,10607,0
2012-05-03,165.63,168.47,165.28,165.28,3627,0
2012-05-04,166.6,170.08,162.76,166.01,20774,0
2012-05-07,168.02,168.82,167.07,168.02,6329,0
2012-05-08,166.36,168.75,164.47,167.44,6083,0
2012-05-09,167.69,169.15,166.12,166.12,6392,0
2012-05-10,166.53,170,166.53,168.57,9943,0
2012-05-11,166.45,169.89,166.45,167.3,5758,0
2012-05-14,168.79,168.79,165.26,165.46,9299,0
2012-05-15,165.45,167.06,163.78,164.02,8133,0
2012-05-16,166.72,167.11,163.8,164.64,5521,0
2012-05-17,165.24,165.24,161.97,162.46,7948,0
2012-05-18,163.86,165.04,160.3,160.4,8200,0
2012-05-21,160.51,162.08,159.99,160.53,11063,0
2012-05-22,163.29,163.29,158.94,161.04,13065,0
2012-05-23,161.31,161.32,158.33,160.4,12486,0
2012-05-24,161.1,161.1,157.53,160.4,17176,0
2012-05-25,158.76,162.51,158.69,162.14,15052,0
2012-05-29,161.84,165.7,161.33,164.35,12843,0
2012-05-30,163.2,165.59,161.33,162,7182,0
2012-05-31,161.44,164.72,159.38,163.78,21474,0
2012-06-01,162.12,162.31,155.64,157.59,16756,0
2012-06-04,158.21,159.84,157.09,159.43,19794,0
2012-06-05,159.52,160.55,157.97,159.8,9807,0
2012-06-06,159.59,161.56,159.59,161.56,3143,0
2012-06-07,162.15,164.85,161.42,162.18,5483,0
2012-06-08,161.83,164.5,160.28,162.31,6358,0
2012-06-11,161.97,162.78,159.43,160.98,7175,0
2012-06-12,161.49,162.2,159.68,161.34,5633,0
2012-06-13,161.07,162.21,158.98,159.02,9080,0
2012-06-14,158.94,160.58,158.77,159.72,11645,0
2012-06-15,159.52,162.57,158.98,160.93,22127,0
2012-06-18,161.5,162.99,160.07,161.88,4612,0
2012-06-19,160.94,163.81,160.94,163.49,11104,0
2012-06-20,162.41,163.6,160.68,162.6,10962,0
2012-06-21,161.79,167.36,158.79,159.6,22989,0
2012-06-22,161.36,161.94,159.25,161.63,30327,0
2012-06-25,159.53,161.13,158.24,158.95,6769,0
2012-06-26,159.53,160.95,159.53,160.21,5156,0
2012-06-27,161.52,161.52,159.53,160.15,21114,0
2012-06-28,159.91,161.39,157.69,159.62,4068,0
2012-06-29,164.1,164.1,159.18,162.27,10745,0
2012-07-02,162.32,164.56,159.73,161.76,16096,0
2012-07-03,163.41,164.76,162.34,164.76,1780,0
2012-07-05,162.52,166.06,161.68,163.05,7586,0
2012-07-06,160.74,164.5,160.69,162.6,6971,0
2012-07-09,161.41,163.31,161.41,162.9,6286,0
2012-07-10,162.49,163.47,162.47,162.81,2866,0
2012-07-11,163.39,165.7,162.85,164.17,3973,0
2012-07-12,163.89,163.89,162.61,162.61,1472,0
2012-07-13,163.33,167.81,163.33,165.86,8643,0
2012-07-16,165.25,168.16,161.63,162.13,7189,0
2012-07-17,162.46,164.3,161.97,163.59,1832,0
2012-07-18,161.88,163.49,160.89,160.89,7140,0
2012-07-19,161.35,161.64,159.42,160.05,6990,0
2012-07-20,159.83,162.06,159.53,159.53,4864,0
2012-07-23,159.53,159.64,157.79,158.98,7251,0
2012-07-24,159.72,160.02,156.8,157.67,11073,0
2012-07-25,158.33,159.22,156.32,159.05,3216,0
2012-07-26,159.94,163.3,158.74,159.41,7907,0
2012-07-27,158.79,161.57,157.55,161.36,3726,0
2012-07-30,160.64,160.64,158.69,159.05,5240,0
2012-07-31,159.23,161,158.74,160,8133,0
2012-08-01,159.87,161.64,159.33,159.77,6537,0
2012-08-02,157.55,159.33,157.55,158.53,2841,0
2012-08-03,159.14,163.21,159.14,160.11,6724,0
2012-08-06,160.8,161.09,158.83,158.86,3702,0
2012-08-07,159.87,163.86,159.87,161.62,7738,0
2012-08-08,161.69,163.53,161.62,162.04,1928,0
2012-08-09,163.22,163.59,162.12,162.25,2009,0
2012-08-10,161.12,161.12,158.31,158.46,7438,0
2012-08-13,158.59,159.95,158.32,159.26,2349,0
2012-08-14,162.3,162.3,158.01,158.53,8315,0
2012-08-15,159.82,163.84,159.82,161.52,13767,0
2012-08-16,160.88,161.63,160.6,160.68,14115,0
2012-08-17,159.86,162.34,158.99,162.34,1982,0
2012-08-20,160.12,162.9,160.12,161.85,2652,0
2012-08-21,162.87,164.21,161.63,162.41,5262,0
2012-08-22,161.92,161.92,159.39,159.64,8251,0
2012-08-23,159.1,159.1,157.66,157.69,5428,0
2012-08-24,157.62,160.74,157.62,160.68,4299,0
2012-08-27,159.77,161.3,157.93,158.93,6376,0
2012-08-28,159.41,162.35,159.41,161.89,4591,0
2012-08-29,159.92,162.46,159.38,162.36,6117,0
2012-08-30,160.87,161.81,159.99,160.73,7503,0
2012-08-31,161.48,162.41,160.81,160.81,7805,0
2012-09-04,160.41,161.1,158.51,160.61,5588,0
2012-09-05,160.35,161.12,159.28,159.73,5567,0
2012-09-06,159.77,163.06,159.77,162.36,12913,0
2012-09-07,162.59,163.88,160.74,162.98,15741,0
2012-09-10,162.48,163.14,161.73,162.47,4494,0
2012-09-11,161.92,164.14,161.78,163.47,3528,0
2012-09-12,163.15,163.64,162.26,163.08,4872,0
2012-09-13,162.46,165.4,162.22,164.57,9343,0
2012-09-14,164.67,167.8,164.67,165.88,3172,0
2012-09-17,165.32,165.32,157,163.94,1742,0
2012-09-18,164.82,164.82,163,163.49,2517,0
2012-09-19,162.91,164.16,160.36,161.33,13099,0
2012-09-20,160.96,161.49,160.06,160.06,4158,0
2012-09-21,160.46,162.49,160.32,160.97,11956,0
2012-09-24,159.55,160.87,159.55,160.07,10382,0
2012-09-25,160.49,161.72,160.01,160.01,8181,0
2012-09-26,160.01,160.17,157.02,157.27,15594,0
2012-09-27,158,158.82,157.1,158.06,7705,0
2012-09-28,158.72,158.93,157.33,158.93,7755,0
2012-10-01,159.17,160.74,159.17,160.47,16030,0
2012-10-02,160.89,161.68,160.01,161.5,9659,0
2012-10-03,161.88,162.65,160.96,161.34,14620,0
2012-10-04,161.65,162.75,161.63,162.24,8117,0
2012-10-05,162.28,163.14,161.74,161.98,13557,0
2012-10-08,162.51,163.65,161.9,163.19,7505,0
2012-10-09,161.67,162.76,161.67,162.3,5129,0
2012-10-10,161.49,162.41,161.49,161.64,4018,0
2012-10-11,161.91,163.33,161.88,163.2,8215,0
2012-10-12,162.9,163.69,160.82,161.28,23121,0
2012-10-15,161.33,162.31,161.16,161.23,14741,0
2012-10-16,161.77,162.7,160.01,162.16,24376,0
2012-10-17,162.09,163.41,161.01,163.39,7707,0
2012-10-18,163.28,163.89,162.59,162.82,12888,0
2012-10-19,161.67,162.82,161.45,162.53,12267,0
2012-10-22,162.79,164.4,162.79,164.4,5896,0
2012-10-23,163.32,163.98,161.6,162.93,8041,0
2012-10-24,164.11,164.11,161.23,161.83,17935,0
2012-10-25,163.44,163.75,162.96,163.7,3145,0
2012-10-26,163.88,163.97,162.68,162.76,23710,0
2012-10-31,163.24,164.87,162.43,164.62,4964,0
2012-11-01,164.88,165.83,164,165.53,4529,0
2012-11-02,164.58,165.37,163.12,165.1,7192,0
2012-11-05,165.27,165.37,164.3,164.93,3130,0
2012-11-06,165.12,170.01,162.02,169.72,9281,0
2012-11-07,168.17,168.49,165.86,166.16,17440,0
2012-11-08,165.86,166.45,162.4,163.78,15629,0
2012-11-09,162.59,170.59,162.59,170.07,42147,0
2012-11-12,169.22,169.22,165.75,166.53,8805,0
2012-11-13,166.76,167.61,163.1,166.09,25680,0
2012-11-14,158.3,164.93,158.3,161.92,7611,0
2012-11-15,165.45,165.45,161.78,162.63,4245,0
2012-11-16,161.38,162.9,160.02,160.92,12096,0
2012-11-19,161.49,164.13,161.49,162.72,14672,0
2012-11-20,161.82,164.49,161.78,162.55,7392,0
2012-11-21,160.97,161.98,160.4,161.98,5190,0
2012-11-23,161.11,165.77,161.11,165.77,8671,0
2012-11-26,162.9,164.29,162.52,163.41,7223,0
2012-11-27,163.42,165.13,160.01,160.04,10750,0
2012-11-28,159.65,161.45,158.61,160.96,7848,0
2012-11-29,161.44,161.44,160.83,160.96,5557,0
2012-11-30,161.18,161.19,160.36,160.96,15304,0
2012-12-03,160.3,161.08,160.06,160.96,5891,0
2012-12-04,160.22,160.22,158.15,158.78,16403,0
2012-12-05,158.61,159.81,158.56,159.11,8138,0
2012-12-06,159.94,159.94,158.17,158.31,6895,0
2012-12-07,157.68,158.61,156.39,157.07,16038,0
2012-12-10,158.05,158.35,155.41,156.17,34200,0
2012-12-11,156.88,158.97,155.42,155.64,10335,0
2012-12-12,155.36,156.37,153.4,154,21593,0
2012-12-13,154.3,154.3,153.26,153.56,5374,0
2012-12-14,153.43,154.3,152.47,152.93,5333,0
2012-12-17,153.28,155.49,151.51,154.18,22802,0
2012-12-18,155.31,156.31,154.25,155.41,6296,0
2012-12-19,155.46,160.97,155.41,160.32,10247,0
2012-12-20,159.98,161.02,159.44,160.36,13049,0
2012-12-21,159.77,161.84,158.84,161.25,29134,0
2012-12-24,159.7,161.25,159.7,160.32,9738,0
2012-12-26,160.78,160.78,158.54,159.85,15915,0
2012-12-27,159.23,159.23,156.47,158.45,7394,0
2012-12-28,158.2,159.93,157.24,158.1,4963,0
2012-12-31,156.9,160.54,156.88,159.83,13532,0
2013-01-02,162.1,165.21,161.74,163.71,67530,0
2013-01-03,164.6,166.74,164.2,166.39,10553,0
2013-01-04,166.38,169.07,166.38,167.52,8919,0
2013-01-07,166.08,166.32,164.97,165.86,3306,0
2013-01-08,166.87,167.44,164.29,166.77,5016,0
2013-01-09,166.43,168.13,165.51,165.58,15654,0
2013-01-10,166.17,167.15,165.22,167.15,6126,0
2013-01-11,166.91,167.27,164.75,165.03,7401,0
2013-01-14,165.19,166.15,164.94,165.19,5046,0
2013-01-15,164.89,165.62,164.2,165.53,13980,0
2013-01-16,165.06,166.82,164.89,166.28,7495,0
2013-01-17,166.96,169.98,166.83,168.15,13265,0
2013-01-18,166.35,167.9,166.35,166.82,7527,0
2013-01-22,167.69,168.46,167.24,168.38,7127,0
2013-01-23,168.56,169.1,167.78,168.76,9262,0
2013-01-24,169.02,169.11,164.51,164.51,27569,0
2013-01-25,165.72,169.55,165,167.86,13464,0
2013-01-28,166.38,170.04,166.38,168.68,12818,0
2013-01-29,167.93,170.03,167.46,168.65,8354,0
2013-01-30,165.99,169.56,165.99,169.1,11549,0
2013-01-31,168.64,170.93,167.64,170.4,20932,0
2013-02-01,170.61,173.25,170.59,173.01,21632,0
2013-02-04,171.2,172.37,170.14,170.74,20292,0
2013-02-05,170.03,172.02,169.82,171.85,10904,0
2013-02-06,171.33,175.45,170.97,174.23,39352,0
2013-02-07,172.87,174.7,172.19,174.23,12824,0
2013-02-08,173.88,175.32,172.8,174.37,19688,0
2013-02-11,173.07,180.13,173.07,174.57,12339,0
2013-02-12,174.57,176.38,173.64,176.37,5747,0
2013-02-13,177.24,177.24,174.33,174.62,6659,0
2013-02-14,175.95,176.57,174.76,175.26,5282,0
2013-02-15,175.14,176.32,174.16,174.88,3526,0
2013-02-19,176.62,176.62,174.76,175.46,25542,0
2013-02-20,175.06,177.06,174.13,174.22,10581,0
2013-02-21,174.54,175.25,173.1,173.65,8830,0
2013-02-22,172.56,176.73,172.56,175.97,8870,0
2013-02-25,177.12,177.26,171.94,172.26,10369,0
2013-02-26,173.51,175.4,173.02,173.99,5160,0
2013-02-27,173.6,177.67,173.6,175.63,3380,0
2013-02-28,175.46,176.92,174.97,175.5,8163,0
2013-03-01,176.45,176.79,171.94,173.29,19451,0
2013-03-04,173.02,173.29,170.17,171.48,6729,0
2013-03-05,174.65,174.65,172.04,174.46,8133,0
2013-03-06,173.74,175.29,173.69,175,3907,0
2013-03-07,174.61,176.92,174.24,175.3,10315,0
2013-03-08,175.45,178.86,175.45,178.69,22180,0
2013-03-11,177.88,178.72,176.97,178.33,8652,0
2013-03-12,177.88,177.93,174.48,175.54,27246,0
2013-03-13,175.84,176.82,175.11,176.67,24046,0
2013-03-14,177.45,177.57,175.56,176.2,27341,0
2013-03-15,176.24,179.59,176.15,179.16,18070,0
2013-03-18,178,178.25,176.73,177.42,3745,0
2013-03-19,176.83,177.37,176.24,177.02,3592,0
2013-03-20,178.12,179.48,177.74,178.34,5380,0
2013-03-21,178.17,178.67,176.34,177.75,8898,0
2013-03-22,177.73,178.4,177.22,177.79,4172,0
2013-03-25,178.36,179.73,177.43,179,3803,0
2013-03-26,179.64,179.64,176.79,178.08,5989,0
2013-03-27,177.7,178.82,176.48,176.94,3547,0
2013-03-28,176.84,179.07,176.48,178.86,16889,0
2013-04-01,177.52,179.23,176.71,177.12,14691,0
2013-04-02,178.08,179.52,176.34,177.45,6237,0
2013-04-03,177.26,177.26,175.53,176.34,25332,0
2013-04-04,176.96,178.37,176.74,178.23,6094,0
2013-04-05,175.95,178.47,175.95,178.07,6670,0
2013-04-08,177.99,178.52,176.24,176.24,7681,0
2013-04-09,176.84,178.31,176.24,178.31,8751,0
2013-04-10,178.17,182.3,178.05,182.15,24215,0
2013-04-11,182.69,184.94,182.41,184.18,15133,0
2013-04-12,184.08,186.44,183.04,185.48,17111,0
2013-04-15,184.19,184.61,179.98,180.01,6624,0
2013-04-16,179.78,180.87,178.98,180.44,5510,0
2013-04-17,178.77,180.43,176.79,176.97,17175,0
2013-04-18,176.66,179.06,176.35,177.48,12495,0
2013-04-19,177.38,178.56,177.11,177.61,3044,0
2013-04-22,178.32,178.32,175.95,177.22,11920,0
2013-04-23,177.44,181.9,177.44,180.72,9001,0
2013-04-24,181.64,181.64,179.16,179.18,3394,0
2013-04-25,178.77,181.33,178.77,179.39,6588,0
2013-04-26,178.57,179.38,177.37,178.12,9472,0
2013-04-29,179.12,180.13,178.08,179.23,3435,0
2013-04-30,179.1,182.56,179.1,182.52,13276,0
2013-05-01,181.85,183.67,179.79,181.8,20124,0
2013-05-02,182.28,184.84,182.11,183.32,8798,0
2013-05-03,186.02,187.79,184.08,185.07,8291,0
2013-05-06,183.11,188.55,183.11,184.36,6531,0
2013-05-07,184.08,185.65,183.48,185.06,4099,0
2013-05-08,184.08,187.96,182.63,187.34,8228,0
2013-05-09,186.44,189.94,186.16,189.49,7571,0
2013-05-10,189.24,190.73,188.69,189.89,3720,0
2013-05-13,188.94,190.91,187.25,189.81,6684,0
2013-05-14,189.41,192.23,188.82,192.23,14727,0
2013-05-15,191.06,194.78,190.81,194.13,12225,0
2013-05-16,193,194.66,192.98,194.27,8475,0
2013-05-17,195.76,195.76,194.11,194.67,3451,0
2013-05-20,193.83,196.27,193.83,195.59,6927,0
2013-05-21,195.78,195.78,193.63,195.76,3839,0
2013-05-22,194.89,200.82,193.47,194.15,12010,0
2013-05-23,193.59,193.59,190.98,192.45,15537,0
2013-05-24,192.42,193.08,190.36,191.91,14344,0
2013-05-28,193.38,196.68,193.38,196.68,4019,0
2013-05-29,193.28,195.06,192.13,193,9978,0
2013-05-30,192.75,194.72,192.75,193.97,7350,0
2013-05-31,193.81,195.75,192.59,193.15,12952,0
2013-06-03,193.43,194.11,191.94,194.11,5353,0
2013-06-04,193.94,194.82,193.16,193.31,7925,0
2013-06-05,193.57,194,189.54,191.9,3387,0
2013-06-06,191.06,193.73,190.51,193.73,6698,0
2013-06-07,193.81,193.99,192.5,193.34,5670,0
2013-06-10,192.87,195.63,192.22,195.58,7532,0
2013-06-11,194.8,196.07,192.71,193.59,10758,0
2013-06-12,195.29,195.29,193.49,194.49,13246,0
2013-06-13,194.15,198.56,193.46,197.49,21760,0
2013-06-14,196.73,199.69,196.58,196.68,9218,0
2013-06-17,196.49,200.85,196.49,200.59,17263,0
2013-06-18,201.02,202.11,200.04,201.36,22577,0
2013-06-19,201.51,202.71,198.22,199.06,19386,0
2013-06-20,197.46,198.03,195,195.03,20996,0
2013-06-21,196.08,196.08,193.91,195.19,27177,0
2013-06-24,194.05,195.09,192.2,192.79,44834,0
2013-06-25,193.02,194.15,189.86,190.48,51504,0
2013-06-26,192.67,192.67,187.27,189.03,59233,0
2013-06-27,190.17,191.27,189.54,191.2,67975,0
2013-06-28,191,191.12,188.29,188.29,211824,0
2013-07-01,189.33,192.84,189.12,191.15,128987,0
2013-07-02,191.16,198.07,191.16,195.94,42913,0
2013-07-03,195.51,196.03,194.48,194.99,14225,0
2013-07-05,196.75,198.07,194.33,198.07,38483,0
2013-07-08,197.7,199.04,195.29,195.95,35712,0
2013-07-09,197.86,198.05,193.2,193.97,37537,0
2013-07-10,194.3,196.26,192.44,193.38,24279,0
2013-07-11,196.4,196.64,192.58,194.15,35296,0
2013-07-12,195.25,197.27,191.97,196.4,21756,0
2013-07-15,196.34,198.85,196.34,197.58,16784,0
2013-07-16,199.04,199.04,197.05,198.22,20213,0
2013-07-17,198.02,199.79,197.65,199.54,17306,0
2013-07-18,200.69,203.45,200.56,203.45,12856,0
2013-07-19,203.44,204.45,203.07,203.34,10299,0
2013-07-22,202.74,205.6,202.13,204.87,9055,0
2013-07-23,206.36,208.02,205.38,206.69,14435,0
2013-07-24,208.3,208.3,205.47,206.99,9015,0
2013-07-25,208.76,208.76,205.66,206.4,7652,0
2013-07-26,205.61,206.28,205.27,206.01,5022,0
2013-07-29,206.8,206.8,202.85,203.18,5761,0
2013-07-30,203.94,204.23,203.23,204.13,4592,0
2013-07-31,203.74,207.72,203.74,205.42,12177,0
2013-08-01,206.4,209.2,206.4,208.77,6183,0
2013-08-02,206.91,208.58,206.85,208.37,6865,0
2013-08-05,201.12,209.5,201.12,208.67,4135,0
2013-08-06,208.52,209.87,206.29,206.54,11672,0
2013-08-07,208.07,209.31,206.72,207.12,12011,0
2013-08-08,206.78,208.34,206.61,207.68,4043,0
2013-08-09,208.11,209.09,207.38,208.22,3881,0
2013-08-12,205.61,206.97,203.48,205.72,8323,0
2013-08-13,205.4,207.01,205.4,206.07,7490,0
2013-08-14,205.94,206.38,203.92,205.94,6695,0
2013-08-15,205.42,205.9,203,203.7,7817,0
2013-08-16,204.79,205.79,201.52,204.65,13784,0
2013-08-19,205.44,205.44,202.49,203.75,8996,0
2013-08-20,203.33,206.46,203.23,206.11,8309,0
2013-08-21,204.01,205,201.23,202.85,9031,0
2013-08-22,204.85,206.4,202.71,205.61,3736,0
2013-08-23,203.96,205.64,203.3,204.86,4249,0
2013-08-26,205.05,205.78,202.66,203.19,8892,0
2013-08-27,200.37,200.37,198.02,198.56,9941,0
2013-08-28,199.03,201.01,197.88,200.34,9241,0
2013-08-29,200.04,202.95,200.04,201.45,6814,0
2013-08-30,201.81,201.81,197.83,198.31,20603,0
2013-09-03,199.28,202.82,198.06,198.7,17292,0
2013-09-04,198.57,200.97,198.57,200.24,7964,0
2013-09-05,199.36,202.94,199.36,201.79,16896,0
2013-09-06,201.52,201.95,198.07,200.17,22339,0
2013-09-09,200.98,201.9,199.64,201.14,15201,0
2013-09-10,202.86,203.64,199.54,200.04,26822,0
2013-09-11,199.26,200.04,199.04,199.42,5394,0
2013-09-12,200.81,200.81,198.69,199.47,9876,0
2013-09-13,199.93,200.54,198.17,198.46,7340,0
2013-09-16,199.83,201.42,199.83,200.5,6979,0
2013-09-17,200.14,201.97,199.34,200.24,15286,0
2013-09-18,199.83,200.99,199.65,199.99,17095,0
2013-09-19,199.81,199.81,196.32,196.33,10606,0
2013-09-20,196.08,201.28,196.08,200.52,48468,0
2013-09-23,199.74,201.13,198.92,199.35,8703,0
2013-09-24,198.85,204.8,198.85,203.25,15377,0
2013-09-25,203.83,203.83,199.86,201.95,20878,0
2013-09-26,201.33,202.55,200.83,202.16,9880,0
2013-09-27,198.89,202.83,198.89,201.46,3191,0
2013-09-30,200.47,202.15,199.62,201.9,12161,0
2013-10-01,202.25,203.9,201.03,202.71,24475,0
2013-10-02,203.82,204.63,201.5,202.29,23346,0
2013-10-03,201.66,202.3,199.84,200.34,26378,0
2013-10-04,199.57,203.81,199.57,202.76,10796,0
2013-10-07,202.29,202.29,200.11,200.14,3923,0
2013-10-08,199.35,199.78,198.28,198.28,8047,0
2013-10-09,198.46,201.08,198.46,199.02,8758,0
2013-10-10,200.72,203.75,200.15,202.85,5704,0
2013-10-11,200.98,205.72,200.98,205.38,5286,0
2013-10-14,204.44,205.89,203.26,205.57,3664,0
2013-10-15,204.18,205.49,203.68,203.68,3608,0
2013-10-16,204.45,207.68,204.45,206.42,7724,0
2013-10-17,205.6,205.67,201.31,204.77,15684,0
2013-10-18,203.94,207.08,203.94,206.41,3971,0
2013-10-21,206.41,208.98,204.36,208.12,11406,0
2013-10-22,206.23,207.51,204.51,205.1,11406,0
2013-10-23,204.3,206.4,203.31,205.54,9777,0
2013-10-24,205.74,205.95,202.55,205.68,7231,0
2013-10-25,207,209.15,206.32,207.89,8047,0
2013-10-28,208.95,209.95,207.69,208.93,5295,0
2013-10-29,208.41,208.94,205.93,207.92,6823,0
2013-10-30,207.67,208.93,206.34,207.39,6007,0
2013-10-31,206.33,208.88,204.71,207.92,13633,0
2013-11-01,206.46,209.13,206.46,207.02,5395,0
2013-11-04,206.6,207.59,206.21,206.48,2645,0
2013-11-05,203.86,207.19,203.86,206.99,3272,0
2013-11-06,208.19,208.19,205.6,205.6,9368,0
2013-11-07,204.83,205.29,200.8,204.73,14055,0
2013-11-08,207.09,216.1,207,215.44,15785,0
2013-11-11,212.5,213.46,210.97,212.64,2243,0
2013-11-12,213.92,213.98,210.91,211.32,4025,0
2013-11-13,210.04,215.07,210.04,213.89,13180,0
2013-11-14,213.08,215.07,211.17,214.32,21284,0
2013-11-15,212.6,216.7,212.59,215.95,18229,0
2013-11-18,213.77,216.05,213.77,215.9,7944,0
2013-11-19,212.9,215.9,212.01,213.25,13239,0
2013-11-20,211.25,216.05,211.25,215.39,6417,0
2013-11-21,216.03,219.11,215.17,217.18,7738,0
2013-11-22,217.03,218.18,214.59,217.55,2544,0
2013-11-25,217.1,222.93,214.71,218.78,8964,0
2013-11-26,218.78,219.3,217.27,218.63,15988,0
2013-11-27,220.89,221.14,218.8,220.75,2243,0
2013-11-29,220.1,221.29,219.77,220.59,1842,0
2013-12-02,222.73,223.56,219.87,220.77,6723,0
2013-12-03,221.83,221.83,217.03,218.58,6923,0
2013-12-04,220.92,220.92,217.07,219.11,3876,0
2013-12-05,219.61,219.61,216.55,218.11,4942,0
2013-12-06,219.03,225.82,219.03,222.31,8249,0
2013-12-09,222.31,222.68,219.24,220.24,9777,0
2013-12-10,219.85,220.23,217.42,218.29,7944,0
2013-12-11,217.27,218.95,214.64,215.26,7333,0
2013-12-12,216.57,217.73,213.4,214.59,7728,0
2013-12-13,216.62,216.62,211.99,214.23,7828,0
2013-12-16,216.65,217.79,215.31,216.88,8036,0
2013-12-17,219.02,219.02,212.39,214.89,10909,0
2013-12-18,214.13,221.84,214.13,220.25,11083,0
2013-12-19,218.42,218.53,216.85,217.51,10475,0
2013-12-20,217.46,221.22,208.93,221.04,32801,0
2013-12-23,222.08,222.09,218.33,219.75,25930,0
2013-12-24,219.29,220.7,219.29,219.75,2125,0
2013-12-26,218.9,219.9,218.59,219.13,5898,0
2013-12-27,220.24,220.25,218.97,219.32,3256,0
2013-12-30,219.24,219.24,216.98,217.7,10981,0
2013-12-31,218.64,218.96,218.04,218.9,5036,0
2014-01-02,219.07,219.07,214.34,217.92,9933,0
2014-01-03,218.75,218.75,215.36,217.06,11349,0
2014-01-06,219.53,219.53,215.59,217.42,12710,0
2014-01-07,219.06,219.24,217.09,218.28,10371,0
2014-01-08,216.47,217.64,214.37,215.45,16779,0
2014-01-09,215.59,217.38,215.46,216.71,9254,0
2014-01-10,217.87,217.87,216.06,217.58,4374,0
2014-01-13,217.41,219.12,215.74,217.14,9052,0
2014-01-14,218.52,218.52,215.37,215.43,9355,0
2014-01-15,214.56,218.28,214.56,217.52,5901,0
2014-01-16,217.7,218.68,215.65,216.3,5388,0
2014-01-17,217.58,218.71,216.09,217.73,5084,0
2014-01-21,219.73,220.38,218.29,219.89,7628,0
2014-01-22,219.83,220.75,218.97,219.37,8850,0
2014-01-23,220,220.25,218.48,219.95,8036,0
2014-01-24,217.32,219.65,215.57,216.38,15415,0
2014-01-27,218.13,220.85,217.53,217.88,40781,0
2014-01-28,220.25,221.72,218.32,218.53,11833,0
2014-01-29,219.77,219.77,214.67,215.46,26032,0
2014-01-30,217.3,221.82,215.9,219.25,21254,0
2014-01-31,219.14,220.44,216.45,217.56,44950,0
2014-02-03,217.3,217.3,211.51,212.15,15072,0
2014-02-04,214.66,215.02,210.75,212.97,13032,0
2014-02-05,212.39,213.41,211.1,212.17,4840,0
2014-02-06,212.39,215.85,212.08,215.36,7712,0
2014-02-07,215.33,216.64,214.08,215.26,13878,0
2014-02-10,214.46,215.07,209.54,213.79,22960,0
2014-02-11,212.5,217.86,212.5,216.76,10283,0
2014-02-12,216.57,218.08,215.57,217.13,13124,0
2014-02-13,217.12,218.28,215.38,217.41,10739,0
2014-02-14,216.05,219.75,216.05,219.19,9311,0
2014-02-18,219.65,220.5,217.94,218.21,8513,0
2014-02-19,219,219,214.38,214.57,14860,0
2014-02-20,215.74,217.61,214.55,217.61,9110,0
2014-02-21,217.32,218.02,215.96,217.57,7903,0
2014-02-24,218.28,220.65,215.68,218.13,16648,0
2014-02-25,218.05,218.81,216.89,218.11,5584,0
2014-02-26,216.6,219.15,216.26,218.13,14400,0
2014-02-27,216.84,220.24,216.84,218.69,13135,0
2014-02-28,218.67,221.25,218.66,220.64,18667,0
2014-03-03,217.5,218.87,217.39,218.56,5442,0
2014-03-04,220.75,225.81,218.61,223.22,20804,0
2014-03-05,221.84,223.72,220.31,223.47,4598,0
2014-03-06,222.45,226.14,222.31,223.2,15284,0
2014-03-07,224.22,227.63,223.62,225.32,12943,0
2014-03-10,225.18,226.16,222.39,226.08,18553,0
2014-03-11,226.76,228.57,225.97,227.14,18016,0
2014-03-12,208.68,229.08,208.68,228.61,20183,0
2014-03-13,229.86,229.9,226.14,226.8,7752,0
2014-03-14,228.64,230.08,226.46,227.94,8733,0
2014-03-17,230.39,230.85,228.81,230.1,8052,0
2014-03-18,230.38,230.39,227.72,228.6,7934,0
2014-03-19,233.72,233.72,227.78,229.32,3765,0
2014-03-20,229.3,234.95,229.15,234.15,14874,0
2014-03-21,234.29,242,232.46,233.51,23745,0
2014-03-24,236.65,236.79,233.26,233.82,8280,0
2014-03-25,236.25,237.06,232.41,233.32,10918,0
2014-03-26,234.11,235.2,230.5,232.37,11580,0
2014-03-27,232.86,234.24,230.18,232.38,18892,0
2014-03-28,231.52,235.99,231.52,235.27,13371,0
2014-03-31,234,237.79,233.72,237.03,14099,0
2014-04-01,237.3,242.17,234.54,242.17,21899,0
2014-04-02,241.72,241.81,237.87,238.79,21176,0
2014-04-03,239.46,242.89,237.69,241.38,20520,0
2014-04-04,243.74,243.74,236.02,240.32,26051,0
2014-04-07,237.96,240.33,235.65,238.92,17336,0
2014-04-08,237.16,240.82,237.16,238.8,17391,0
2014-04-09,241.49,241.49,231.6,231.68,19878,0
2014-04-10,231.43,231.43,224.9,225.46,23392,0
2014-04-11,223.95,225.74,222.55,223.91,7446,0
2014-04-14,226.67,227.42,224.21,225.47,7179,0
2014-04-15,225.41,226.45,221.58,225.17,14237,0
2014-04-16,226.6,227.9,224.98,225.71,5089,0
2014-04-17,226.15,228.45,225.46,226.81,6972,0
2014-04-21,226.09,230.35,226.09,227.22,6938,0
2014-04-22,227.48,231.36,227.48,229.65,8203,0
2014-04-23,229.12,230.81,227.04,230.08,4576,0
2014-04-24,228.93,231.39,228.93,229.35,16711,0
2014-04-25,226.95,228.26,226.64,226.64,4649,0
2014-04-28,230.39,230.39,225.08,226.19,10336,0
2014-04-29,224.68,225.71,223.26,223.93,6814,0
2014-04-30,222.13,223.23,219.95,221.43,21841,0
2014-05-01,220.54,222.45,217.56,218.4,20536,0
2014-05-02,219.49,221.51,217.13,220.46,9513,0
2014-05-05,220.34,220.89,218.56,218.92,9901,0
2014-05-06,218.15,218.19,215.67,217.16,12759,0
2014-05-07,216.66,219.43,216.11,219.43,19824,0
2014-05-08,220.15,220.92,218.62,219.54,4671,0
2014-05-09,218.24,224.47,218.24,223.32,9799,0
2014-05-12,222.93,225.46,222.93,225.13,17101,0
2014-05-13,223.01,226.32,219.54,221.78,6327,0
2014-05-14,218.81,218.94,216.23,217.52,6956,0
2014-05-15,217.24,217.69,211.73,214.08,22072,0
2014-05-16,214.44,214.44,210.86,213.42,29339,0
2014-05-19,211.84,214.65,211.84,213.7,23468,0
2014-05-20,213.65,213.79,211.99,212.32,17417,0
2014-05-21,213.08,216.93,211.7,211.86,23478,0
2014-05-22,215,218.47,213.89,216.64,45658,0
2014-05-23,218.12,218.65,213.6,215.9,13315,0
2014-05-27,221.03,221.03,216.62,217.22,5187,0
2014-05-28,219.08,219.08,216.34,217.12,10315,0
2014-05-29,216.17,219.3,214.63,216.03,10766,0
2014-05-30,217.12,218.32,215.4,216.4,19543,0
2014-06-02,215.93,220.52,215.15,220.12,17976,0
2014-06-03,219.85,222.69,215.76,219.88,14391,0
2014-06-04,220.75,224.39,220.75,222.25,12510,0
2014-06-05,221.95,229.4,221.95,226.32,17824,0
2014-06-06,226.43,229.2,225.83,227.92,31369,0
2014-06-09,230.17,231.38,227.53,231.38,24979,0
2014-06-10,229.57,233.41,228.01,232.71,29964,0
2014-06-11,235.21,251.07,235.21,248.02,157722,0
2014-06-12,249.18,256.96,245.81,256.39,69623,0
2014-06-13,257.38,258.59,254.23,255.54,68759,0
2014-06-16,254.82,256.57,252.78,255.2,41079,0
2014-06-17,254.67,256.37,253.88,255.01,83366,0
2014-06-18,253.89,253.94,249.6,251.22,67116,0
2014-06-19,250.45,251.82,247.7,250.06,44084,0
2014-06-20,251.18,253.32,247.01,249.4,85342,0
2014-06-23,248.9,249.4,245.46,248.18,41630,0
2014-06-24,249.44,249.9,242.86,243.82,43678,0
2014-06-25,242.06,246.46,241.51,245.96,51653,0
2014-06-26,246.46,246.46,243.4,245.66,34999,0
2014-06-27,244.51,246.71,243.44,244.11,941524,0
2014-06-30,242.8,243.22,240.99,241.51,48717,0
2014-07-01,241.08,243.91,238.97,239.06,77319,0
2014-07-02,238.33,238.57,234.62,236.37,53259,0
2014-07-03,236.58,238.57,236.58,237.73,49382,0
2014-07-07,238.19,238.19,236.29,236.58,24897,0
2014-07-08,238.31,238.31,234.81,236.08,59843,0
2014-07-09,236.13,238.56,235.66,237.06,39665,0
2014-07-10,233.45,235.83,232.2,233.2,59540,0
2014-07-11,232.57,236.54,232.57,234.16,38174,0
2014-07-14,235.53,236.51,232.34,232.67,29652,0
2014-07-15,232.86,234.12,229.93,231.97,24443,0
2014-07-16,233.41,234.64,227.88,228.38,24392,0
2014-07-17,228.38,229.06,223.3,223.58,28438,0
2014-07-18,223.04,227.1,222.31,226.32,21968,0
2014-07-21,224.4,224.42,222.43,223.92,15405,0
2014-07-22,224.18,225.7,223.45,224.93,29466,0
2014-07-23,224.78,226.74,223.91,224.32,73332,0
2014-07-24,225.53,225.53,220.98,222.97,22295,0
2014-07-25,221.8,222.73,220.81,221.91,21575,0
2014-07-28,224.67,224.67,219.24,220.81,21495,0
2014-07-29,220.68,221.74,219.81,220.89,21422,0
2014-07-30,223.36,224.48,222.05,224.17,22061,0
2014-07-31,222.79,223.14,219.11,219.16,31696,0
2014-08-01,218.34,220.86,216.9,217.84,22985,0
2014-08-04,221.53,221.53,216.29,217.08,14728,0
2014-08-05,215.53,217.82,214.91,216.47,15954,0
2014-08-06,216.16,220.26,216.16,219.38,9663,0
2014-08-07,218.79,218.79,214.62,215.01,6919,0
2014-08-08,215.05,220.54,214.93,219.68,18973,0
2014-08-11,220.36,224.24,219.33,219.33,15634,0
2014-08-12,219,219.07,216.3,217.53,12086,0
2014-08-13,217.57,218.82,216.79,217.08,18925,0
2014-08-14,218.05,218.1,216.4,216.97,15067,0
2014-08-15,219.11,219.11,213.96,215.62,17148,0
2014-08-18,217.24,218.8,215.44,216.24,24271,0
2014-08-19,215.51,216.75,215.4,216.54,10949,0
2014-08-20,215.53,216.98,215.43,216.2,8207,0
2014-08-21,216.55,222.79,215.8,221.94,17412,0
2014-08-22,222.14,224.47,221.63,223.06,21321,0
2014-08-25,221.8,225.5,221.8,225.24,23522,0
2014-08-26,226.08,229.98,225.73,227.83,21423,0
2014-08-27,227.15,228.73,226.81,228.2,18659,0
2014-08-28,228.2,228.2,224.99,225.01,5720,0
2014-08-29,224.87,226.98,224.78,226.51,8336,0
2014-09-02,225.36,229.63,225.36,228.98,10636,0
2014-09-03,226.77,228.23,223.56,224.18,16494,0
2014-09-04,223.09,226.23,222.05,222.05,10678,0
2014-09-05,220.86,220.86,218.82,220.05,22070,0
2014-09-08,220.49,220.92,218.72,220.65,11210,0
2014-09-09,218.97,220.31,217.66,218.24,10637,0
2014-09-10,218.82,221.7,218.48,221.31,7060,0
2014-09-11,220.21,223.47,220.21,222.86,9515,0
2014-09-12,223.55,224.58,221.15,221.18,13540,0
2014-09-15,220.78,220.78,217.26,217.99,18065,0
2014-09-16,218.05,219.58,216.92,218.19,11050,0
2014-09-17,221.32,221.91,219.11,221.56,4762,0
2014-09-18,227.14,227.14,219.65,220.67,6981,0
2014-09-19,220.93,223.74,217.39,217.48,29673,0
2014-09-22,217.29,218.02,214.21,214.75,12789,0
2014-09-23,214.2,217.04,212.29,212.29,22792,0
2014-09-24,213.56,216.62,212.96,215.98,19534,0
2014-09-25,215.87,216.06,212.27,212.53,17233,0
2014-09-26,212.17,215.06,211.75,214.51,13118,0
2014-09-29,212.68,216.43,212.68,215.63,18183,0
2014-09-30,216.03,217.31,213.25,213.83,31274,0
2014-10-01,213.22,214.16,207.58,207.59,22619,0
2014-10-02,222.1,222.1,207.71,211.22,10933,0
2014-10-03,218,218,213.21,214.12,10262,0
2014-10-06,213.94,217.17,212.6,212.83,11571,0
2014-10-07,211.72,213.61,209.53,210.05,11422,0
2014-10-08,211.94,214.53,208.98,212.92,10493,0
2014-10-09,211.11,212.22,209.26,209.86,12701,0
2014-10-10,207.95,210.98,203.47,208.77,12700,0
2014-10-13,209.93,215.71,208.28,214.21,10247,0
2014-10-14,217,217.17,213.68,216.36,22836,0
2014-10-15,211.7,216.92,211.24,215.97,30371,0
2014-10-16,212.54,218.08,212.54,217.96,27415,0
2014-10-17,220.11,221.72,219.11,221.03,33663,0
2014-10-20,221.47,223.09,220.17,223.01,13250,0
2014-10-21,219.93,227.77,219.93,226.01,21671,0
2014-10-22,225.84,227.9,224.75,225.6,16338,0
2014-10-23,226.73,230.87,226.1,229.78,20908,0
2014-10-24,230.45,231.89,228.47,231.45,13533,0
2014-10-27,228.53,233.19,228.49,231.59,13286,0
2014-10-28,217.13,238.89,217.13,234.92,75554,0
2014-10-29,229.99,233.95,225.9,230.37,86081,0
2014-10-30,227.76,239.61,220.7,239.02,17343,0
2014-10-31,244.22,250.87,238.89,247.96,36223,0
2014-11-03,246.79,248.7,245.79,247.38,27240,0
2014-11-04,247.51,248.74,244.33,246.03,11228,0
2014-11-05,248.24,248.24,247.33,247.33,12579,0
2014-11-06,247.58,247.8,245.12,247.26,7787,0
2014-11-07,248.04,248.24,243.87,245.71,15235,0
2014-11-10,243.65,248.24,243.38,247.99,19745,0
2014-11-11,247.99,248.24,245.79,247.13,33962,0
2014-11-12,244.96,247.72,244.53,247.12,10607,0
2014-11-13,246.53,247.91,241.14,244.44,27788,0
2014-11-14,245.33,246.72,242.59,243.89,23717,0
2014-11-17,240.54,245.08,240.54,242.84,7672,0
2014-11-18,243.5,246.31,242.71,243.51,7000,0
2014-11-19,244.79,244.79,240.76,241.94,10876,0
2014-11-20,242.63,242.63,239.18,241.5,13541,0
2014-11-21,244.65,244.65,241.29,243.28,12114,0
2014-11-24,244.92,246.06,242.86,244.79,15442,0
2014-11-25,242.39,248.33,240.72,248.13,19243,0
2014-11-26,248.23,253.97,245.6,253.48,15337,0
2014-11-28,251.5,256.1,250.12,250.33,12566,0
2014-12-01,250.13,250.88,246.79,247.28,30098,0
2014-12-02,243.99,250.69,243.99,249.76,54508,0
2014-12-03,249.69,251.7,245.74,250.9,18917,0
2014-12-04,251.5,258.56,248.86,255.69,30677,0
2014-12-05,254.95,260.48,253.39,257.97,50814,0
2014-12-08,259.39,262.86,257.41,261.21,38798,0
2014-12-09,259.12,264.84,258.46,264.03,36580,0
2014-12-10,264.78,268.46,260.57,260.58,56661,0
2014-12-11,260.57,265.62,260.05,260.68,28952,0
2014-12-12,256.96,259.9,249.75,251.7,55496,0
2014-12-15,251.98,252.96,248.36,250.42,34971,0
2014-12-16,255.1,255.1,247.14,248.04,37579,0
2014-12-17,248.59,256.92,247.06,254.2,63669,0
2014-12-18,254.56,256.14,248.89,251.97,53307,0
2014-12-19,251.33,251.98,246.22,248.99,173666,0
2014-12-22,249.43,251.98,249.34,251.98,37672,0
2014-12-23,251.98,253.02,250.5,251.58,27981,0
2014-12-24,250.92,253.13,250.73,251.7,12022,0
2014-12-26,251.98,251.98,248.07,251.87,13320,0
2014-12-29,251.66,255.2,251.66,251.99,37248,0
2014-12-30,253.85,253.85,251.4,251.97,11312,0
2014-12-31,251.58,255.9,249.63,249.82,19171,0
2015-01-02,251.37,251.37,247.08,247.7,12595,0
2015-01-05,245.57,248.63,238.13,238.52,26092,0
2015-01-06,239.17,241.81,233.85,234.68,40511,0
2015-01-07,236.95,240.89,233.57,239.41,15602,0
2015-01-08,240.99,240.99,236.48,238.99,21091,0
2015-01-09,237.19,238.06,231.02,232.74,12599,0
2015-01-12,229.19,230.34,224.89,226.64,19454,0
2015-01-13,230.33,232.11,224.99,226.38,17308,0
2015-01-14,223.39,224.56,221.62,223.51,14315,0
2015-01-15,222.59,224.31,219.5,220.67,15050,0
2015-01-16,219.81,225.16,218.98,222.69,14007,0
2015-01-20,225.03,225.03,222.76,223.15,17407,0
2015-01-21,223.36,224.13,220.8,222.81,23252,0
2015-01-22,222.71,234.54,222.71,233.02,41899,0
2015-01-23,233.27,235.06,230.4,232.56,15887,0
2015-01-26,234.03,236.58,229.09,234.1,23168,0
2015-01-27,221.83,231.92,221.83,229.26,8332,0
2015-01-28,236.14,242.11,234.81,236.26,91416,0
2015-01-29,236.11,241.66,236.11,241.64,37947,0
2015-01-30,238.93,245.58,238.93,241.17,277286,0
2015-02-02,242.11,244.46,235.09,241.96,47978,0
2015-02-03,242.15,244.98,240.93,242.35,48627,0
2015-02-04,242.11,244.76,239.65,242.12,24050,0
2015-02-05,242.16,249.35,242.11,248.8,25662,0
2015-02-06,249.45,254.3,249.45,251.99,31135,0
2015-02-09,251.2,252.18,246.55,247.59,16005,0
2015-02-10,251.25,251.25,247.56,248.28,11506,0
2015-02-11,247.46,250,243.1,246.78,14450,0
2015-02-12,246.8,251.72,246.8,250.79,22605,0
2015-02-13,251.49,253.46,250.05,251.98,28603,0
2015-02-17,251.98,251.98,249.24,249.59,11807,0
2015-02-18,249.9,251.53,249.63,250.51,17562,0
2015-02-19,250.52,252.66,250.4,252.61,34375,0
2015-02-20,253.39,253.39,249.65,250.84,13400,0
2015-02-23,247.36,249.56,246.77,249.43,9531,0
2015-02-24,247.36,251.49,247.36,250.79,9907,0
2015-02-25,249.06,251.49,247.03,247.26,5709,0
2015-02-26,245.49,251.49,245.08,251.49,29276,0
2015-02-27,251.78,252.07,247.05,249.28,16372,0
2015-03-02,249.76,251.95,247.06,249.9,26916,0
2015-03-03,248.72,250.82,246.39,246.92,27929,0
2015-03-04,246.31,248.32,245.07,247.59,13156,0
2015-03-05,249.47,249.47,245.69,247.59,21655,0
2015-03-06,246.8,248.37,245.59,248.11,55556,0
2015-03-09,247.45,247.45,245.48,247.06,22059,0
2015-03-10,245.63,245.65,242.44,242.55,23275,0
2015-03-11,242.6,244.9,240.72,243.56,13056,0
2015-03-12,241.88,249.11,241.67,248.43,58721,0
2015-03-13,248.59,249.21,245.44,248.59,16777,0
2015-03-16,249.3,255.17,248.84,253.27,39722,0
2015-03-17,253.27,255.71,251.38,255.44,21832,0
2015-03-18,255.57,257.26,253.45,256.19,24157,0
2015-03-19,252.76,254.83,249.2,251.64,15464,0
2015-03-20,253.54,261.26,250.32,261.16,178794,0
2015-03-23,259.63,262.14,257.33,258.45,48312,0
2015-03-24,259.65,260.21,255.35,256.3,22438,0
2015-03-25,258.95,258.95,250.54,250.86,20314,0
2015-03-26,247.83,254.13,245.62,252.49,19709,0
2015-03-27,254.27,254.27,250.12,251.18,45178,0
2015-03-30,250.84,256.89,250.84,256.4,20013,0
2015-03-31,256.16,258.42,255.69,256.95,19258,0
2015-04-01,254.95,256.99,252.13,256.26,13140,0
2015-04-02,257.88,257.88,252.32,255.98,11116,0
2015-04-06,254.44,256.24,253.39,254.47,12734,0
2015-04-07,255.27,255.27,253.77,254.61,15595,0
2015-04-08,255.24,255.24,251.84,254.59,10308,0
2015-04-09,254.71,254.77,250.32,253.56,14078,0
2015-04-10,254.67,254.67,248.37,253.7,24057,0
2015-04-13,254.57,257.26,251.34,252.58,30827,0
2015-04-14,251.02,257.26,250.75,252.43,19104,0
2015-04-15,253.24,254.14,249.15,252.08,45210,0
2015-04-16,249.85,254.48,249.85,251.86,46036,0
2015-04-17,250.41,251.12,243.88,246.48,29817,0
2015-04-20,249.03,249.12,246.48,248.82,8797,0
2015-04-21,243.09,251.32,243.09,251.23,27041,0
2015-04-22,250.08,250.39,247.85,248.5,6927,0
2015-04-23,252.52,252.52,245.68,247.38,13040,0
2015-04-24,244.71,248.66,241.96,247.41,14835,0
2015-04-27,252.27,252.27,244.77,246.86,14050,0
2015-04-28,246.68,250.23,246.37,250.21,14012,0
2015-04-29,247.62,249.2,244.49,246.05,19002,0
2015-04-30,243.59,246.77,236.47,237.79,24559,0
2015-05-01,237.36,240.39,233.3,236.81,17887,0
2015-05-04,231.57,240.49,223.71,238.37,32141,0
2015-05-05,236.16,241.05,233.02,234.44,25471,0
2015-05-06,237.36,238.61,234.02,237.77,33134,0
2015-05-07,237.45,240.06,236.27,238.41,16737,0
2015-05-08,241.56,241.56,235.53,238.19,17787,0
2015-05-11,237.21,239.47,235.98,239.46,10915,0
2015-05-12,238.6,238.6,236.51,237.62,18141,0
2015-05-13,239.24,242.41,236.52,242.32,22236,0
2015-05-14,241.91,248.02,240.44,242.44,17486,0
2015-05-15,244.47,244.61,238.37,240.4,13794,0
2015-05-18,246.12,246.12,241.42,245.47,17355,0
2015-05-19,247.16,250.83,245.62,249.15,26288,0
2015-05-20,248.45,248.87,245.55,248.81,11422,0
2015-05-21,247.36,250.27,242.6,244.67,12938,0
2015-05-22,243.56,246.67,239.63,241.69,13644,0
2015-05-26,241.4,241.74,238.4,240.66,20109,0
2015-05-27,240.06,243.6,239.21,242.56,16978,0
2015-05-28,241.92,243.81,240.17,241.22,13485,0
2015-05-29,240.43,240.76,237.05,238.55,12432,0
2015-06-01,242.03,242.03,236.32,236.99,24978,0
2015-06-02,239.43,239.43,235.59,238.57,14554,0
2015-06-03,240.04,243.45,237.6,242.02,31130,0
2015-06-04,240.46,241.42,238.96,239.12,10207,0
2015-06-05,239.88,242.58,238.46,241.41,11523,0
2015-06-08,239.72,242.4,238.73,238.99,13644,0
2015-06-09,239.51,242.24,237.28,241.56,15275,0
2015-06-10,242.41,248.34,239.99,245.87,38390,0
2015-06-11,247.17,249.59,245.14,246.91,15255,0
2015-06-12,245.49,247.32,243.75,245.54,14033,0
2015-06-15,242,246.49,239.5,240.91,35938,0
2015-06-16,241.06,245.93,239.08,245.17,27255,0
2015-06-17,245.15,245.15,235.61,236.08,24428,0
2015-06-18,235.44,240.77,232.81,237.01,40581,0
2015-06-19,241.12,245.82,238.71,244.79,82474,0
2015-06-22,245.88,251.39,245.88,250.56,32606,0
2015-06-23,251.6,256.62,249.64,256.35,43868,0
2015-06-24,255.91,260.02,254.34,255.28,45529,0
2015-06-25,256.47,259.63,255.38,258.5,38360,0
2015-06-26,259.42,262.49,258.23,260.68,338683,0
2015-06-29,258.78,263.23,258.78,259.21,58147,0
2015-06-30,261.07,263.77,258.84,260.56,23710,0
2015-07-01,262.5,262.69,258.58,260.97,38360,0
2015-07-02,259.99,261.68,258.57,258.82,17162,0
2015-07-06,257.29,259.53,254.07,259.24,21503,0
2015-07-07,259.59,259.59,254.33,256.17,17565,0
2015-07-08,253.58,255.38,249.66,252.53,18172,0
2015-07-09,255.08,258.06,252.15,255.33,15040,0
2015-07-10,257.12,264.27,256.58,261.97,15547,0
2015-07-13,263.48,265.48,262.52,265.41,27154,0
2015-07-14,265.29,266.98,263.49,266.37,23798,0
2015-07-15,266.58,266.66,262.8,263.55,39720,0
2015-07-16,262.12,266.11,262.12,264.31,13830,0
2015-07-17,263.85,264.59,261.2,261.7,8782,0
2015-07-20,260.93,263.37,260.93,262.53,8378,0
2015-07-21,262.26,263.38,261.48,262.2,14740,0
2015-07-22,260.84,266.46,260.84,264.39,13024,0
2015-07-23,263.68,266.2,260.73,261.21,12011,0
2015-07-24,260.06,265.66,254.07,254.27,17565,0
2015-07-27,250.74,252.49,249.95,251.93,16656,0
2015-07-28,252.68,253.75,250.24,251.61,19989,0
2015-07-29,250.74,253.32,247.51,251.61,19181,0
2015-07-30,249.97,251.98,248.61,251.02,10902,0
2015-07-31,252.04,254.71,249.22,253.92,17766,0
2015-08-03,252.89,256.51,251.72,255.05,15288,0
2015-08-04,255.9,259.94,255.41,256.09,8986,0
2015-08-05,256.46,257.47,255.66,255.92,7977,0
2015-08-06,256.55,256.55,252.1,252.73,9495,0
2015-08-07,250.72,253.14,249.14,251.82,10195,0
2015-08-10,253.01,253.33,248.74,250.98,29983,0
2015-08-11,249.27,251.11,245.77,249.6,15525,0
2015-08-12,246.68,247.15,241.51,244.86,24732,0
2015-08-13,244.67,247.66,243.67,245.13,12317,0
2015-08-14,243.83,250.74,243.83,250.54,34929,0
2015-08-17,250.39,254.03,245.59,248.86,38260,0
2015-08-18,247.88,247.88,245.17,246.95,7977,0
2015-08-19,246.27,246.43,243.13,243.13,12317,0
2015-08-20,241.17,241.55,238.24,239.6,17565,0
2015-08-21,236.43,240.6,236.4,239.19,24228,0
2015-08-24,232.63,242,227.61,227.61,23953,0
2015-08-25,229.81,234.32,223.72,225.04,26551,0
2015-08-26,229.69,233.13,227.83,232.37,13628,0
2015-08-27,233.65,236.32,230.4,233.97,18474,0
2015-08-28,232.45,238.93,232.39,236.34,26952,0
2015-08-31,234.41,238.4,234.07,234.95,16958,0
2015-09-01,231.37,233.64,222.89,224.41,20290,0
2015-09-02,227.39,230.81,219.53,229.18,14033,0
2015-09-03,231.15,231.82,224.79,227.41,16556,0
2015-09-04,224.51,226.73,224.14,225.61,10500,0
2015-09-08,228.74,231.08,227.52,229.7,17766,0
2015-09-09,232.3,232.49,228.27,229.01,14233,0
2015-09-10,229.4,233.61,229.4,232.99,22245,0
2015-09-11,231.4,233.02,230.71,232.04,9576,0
2015-09-14,231.8,232.25,228.99,232.04,6554,0
2015-09-15,232.96,233.93,231.11,232.8,5947,0
2015-09-16,234.11,234.11,230.27,230.91,13307,0
2015-09-17,230.14,232.78,223.87,225.5,20378,0
2015-09-18,221.54,222.76,217.6,221.15,50913,0
2015-09-21,223.57,224.59,221.14,224.28,7056,0
2015-09-22,218.74,221.64,218.74,220.29,6352,0
2015-09-23,219.79,221.97,216.5,220.27,6399,0
2015-09-24,217.92,219.63,216.81,219.63,7819,0
2015-09-25,222.63,222.69,216.25,218.8,15122,0
2015-09-28,217.56,218.25,212,216.08,23508,0
2015-09-29,216.33,221.03,215.35,218.88,10586,0
2015-09-30,221.25,225.51,218.71,224.18,19256,0
2015-10-01,219.3,223.96,219.3,221.09,11695,0
2015-10-02,218.99,218.99,214.23,216.93,16936,0
2015-10-05,218.34,223.32,218.32,222.93,19562,0
2015-10-06,223.2,225.84,221.19,221.7,20163,0
2015-10-07,222.4,228.26,222.4,228.21,10188,0
2015-10-08,231.37,238.15,227.64,231.62,15223,0
2015-10-09,232.59,234.5,226.26,228.46,19156,0
2015-10-12,229.21,233,227.22,231.52,14815,0
2015-10-13,230.66,233.11,228.83,229.44,14315,0
2015-10-14,231.12,231.58,222.78,223.54,15526,0
2015-10-15,224.53,230.23,224.44,229.8,9175,0
2015-10-16,230.9,232.7,225.28,228.76,10988,0
2015-10-19,222.79,230.11,222.79,230.1,11483,0
2015-10-20,229.56,232.72,228.83,232.11,5445,0
2015-10-21,232.41,237.21,230.52,231.11,16936,0
2015-10-22,231.91,236.54,231.91,235.67,8067,0
2015-10-23,237.07,244.34,237.07,242.54,11393,0
2015-10-26,241.72,243.32,237.73,240.73,15021,0
2015-10-27,239.26,242.61,236.28,237.05,5141,0
2015-10-28,245.51,253.91,240.43,253.77,21675,0
2015-10-29,253.13,258.22,250.22,253.72,20163,0
2015-10-30,253.72,256.15,251.09,254.05,21170,0
2015-11-02,247.81,256.15,247.81,254.54,15306,0
2015-11-03,252.29,256.16,252.29,252.9,13913,0
2015-11-04,252.86,253.84,249.96,252.42,12786,0
2015-11-05,264.59,264.59,247.97,257.27,18047,0
2015-11-06,257.02,261.85,253.85,261.62,34984,0
2015-11-09,262.36,262.82,256.59,259.48,22052,0
2015-11-10,257.91,261.85,257.5,261.07,22281,0
2015-11-11,261.84,261.85,258.02,259.21,8267,0
2015-11-12,253.59,257.51,252.17,253.09,12502,0
2015-11-13,251.15,256.32,247.03,247.28,14315,0
2015-11-16,253.91,255.23,244.26,254.32,18450,0
2015-11-17,256.01,260.2,256.01,258.26,20264,0
2015-11-18,258.9,260.35,257.53,259.29,16735,0
2015-11-19,258.77,260.96,257.87,260.78,11292,0
2015-11-20,262.35,262.59,259.23,261.59,18450,0
2015-11-23,262.59,262.59,258.9,262.05,15829,0
2015-11-24,259.35,262.59,258.18,261.42,16435,0
2015-11-25,261.84,264.43,260.9,263.41,9475,0
2015-11-27,263.33,264.71,259.52,264.69,4536,0
2015-11-30,264.84,265.68,261.48,262.76,14921,0
2015-12-01,263.71,263.87,261.02,262.22,11967,0
2015-12-02,260.47,262.76,254.55,255.31,13196,0
2015-12-03,255.62,257.78,248.55,250.07,25011,0
2015-12-04,249.91,255.52,249.91,254.49,16029,0
2015-12-07,249.04,252.79,249.04,250.57,23995,0
2015-12-08,247.37,247.83,241.34,242.72,19723,0
2015-12-09,243.99,246.66,235.71,241.58,30547,0
2015-12-10,240.58,240.58,236.15,237.92,25305,0
2015-12-11,232.46,233.24,229.54,231.61,42243,0
2015-12-14,231.3,238.01,229.14,236.02,30647,0
2015-12-15,237.44,241.55,236.02,238.51,43151,0
2015-12-16,239.84,249.77,238.27,248.02,42645,0
2015-12-17,250.27,252.54,241.05,243.61,40883,0
2015-12-18,248.27,256.21,241.18,251.17,314072,0
2015-12-21,251.39,255.05,247.07,251.14,35546,0
2015-12-22,249.24,255.58,249.24,254.24,24921,0
2015-12-23,255.22,258.4,252.71,257.19,23663,0
2015-12-24,254.82,260.67,254.47,258.22,15912,0
2015-12-28,256.52,258.22,254.24,256.63,25285,0
2015-12-29,259.21,261.76,257.55,260.87,19668,0
2015-12-30,258.83,263.13,258.45,259.28,3608,0
2015-12-31,259.21,260.1,256.01,256.39,14964,0
2016-01-04,253.56,256.19,244.14,247.68,20431,0
2016-01-05,248.44,250.01,246.79,248.39,7198,0
2016-01-06,244.19,246.75,244.19,246.3,4147,0
2016-01-07,239.8,246.29,239.8,241.84,11331,0
2016-01-08,243.2,246.33,240.75,241.76,14532,0
2016-01-11,242.56,242.56,236.06,236.86,18871,0
2016-01-12,238.11,238.34,232,235.06,22802,0
2016-01-13,237.07,239.26,226.98,227.67,17050,0
2016-01-14,229.39,232.86,228.34,229.46,13846,0
2016-01-15,223.1,226.66,219.07,225.71,19360,0
2016-01-19,228.24,232.08,222.08,229.67,24569,0
2016-01-20,227.32,234.55,224.08,229.96,19158,0
2016-01-21,231.05,236.14,229.69,229.83,11693,0
2016-01-22,232.7,235.69,230.49,235.15,23225,0
2016-01-25,233.44,234.3,225.53,226.48,17353,0
2016-01-26,227.81,235.33,224.12,233.28,10002,0
2016-01-27,231.9,238.58,228.89,232.87,16147,0
2016-01-28,236.05,238.39,233.69,238.39,11253,0
2016-01-29,240.29,246.03,237.83,244.26,17984,0
2016-02-01,242.32,242.86,238.54,240.32,24485,0
2016-02-02,237.34,237.34,231.89,233.52,18939,0
2016-02-03,236.05,236.05,230.39,235.1,7123,0
2016-02-04,236.98,241.1,235.26,237.55,21931,0
2016-02-05,236.73,237.26,230.54,232.03,22496,0
2016-02-08,225.56,228.55,222.95,228.16,22334,0
2016-02-09,225.15,229.02,222.56,225.99,8266,0
2016-02-10,227.22,230.69,225.27,225.86,11569,0
2016-02-11,221.34,222.9,215.91,218.51,12367,0
2016-02-12,220.45,229.28,217.33,227.35,32498,0
2016-02-16,229.19,237.34,229.19,232.3,7454,0
2016-02-17,232.29,235.17,229.25,230.56,18192,0
2016-02-18,231.43,231.43,224.71,227.63,30165,0
2016-02-19,226.77,235.43,226.77,232.52,22810,0
2016-02-22,235.16,239.52,233.72,236.32,10520,0
2016-02-23,233.11,237.78,228.79,229.78,14059,0
2016-02-24,228.4,231.49,224.95,231.11,5167,0
2016-02-25,230.46,235.8,230.46,232.97,4777,0
2016-02-26,234.07,237.24,231.33,236.52,6256,0
2016-02-29,234.84,238.16,231.57,232.52,9377,0
2016-03-01,232.94,243.1,232.94,241.35,10731,0
2016-03-02,240.32,245,240.11,244.77,8914,0
2016-03-03,247.67,248.21,245.17,246.29,6668,0
2016-03-04,246.57,247.99,242.99,246.87,11761,0
2016-03-07,246.66,251.58,246.66,251.57,7520,0
2016-03-08,250.31,250.31,244.71,245.52,10159,0
2016-03-09,250.93,250.93,244.52,246.12,8112,0
2016-03-10,249.22,249.22,244.06,245.78,12349,0
2016-03-11,247.27,254.74,246.29,254.32,7672,0
2016-03-14,251.47,253.71,249.03,249.36,12757,0
2016-03-15,248.67,249.5,244.84,245.59,11718,0
2016-03-16,247.87,250.26,246.01,246.86,14406,0
2016-03-17,243.45,248.57,243.11,248.55,15852,0
2016-03-18,248.57,248.57,245.57,247.95,74465,0
2016-03-21,248.29,251.07,246.85,249.25,11938,0
2016-03-22,245.89,248.66,245.89,247.97,6621,0
2016-03-23,247.59,248.3,243.72,244.15,16129,0
2016-03-24,246.98,246.98,243.99,246.04,11656,0
2016-03-28,247.97,248.38,243.4,245.45,7860,0
2016-03-29,244.39,251.84,242.54,251.83,9030,0
2016-03-30,254.54,255.73,250.32,251.71,9950,0
2016-03-31,248.65,253.09,248.65,249.64,6772,0
2016-04-01,250.14,250.6,247.84,247.84,9477,0
2016-04-04,246.84,247.84,245.86,247.41,4643,0
2016-04-05,245.59,247.08,240.88,241.49,10631,0
2016-04-06,236.3,242.71,236.3,242.32,4837,0
2016-04-07,241.11,242.24,236.46,237.92,12458,0
2016-04-08,239.43,240.96,238.13,239.43,7976,0
2016-04-11,238.53,244.65,238.13,238.51,8678,0
2016-04-12,238.13,242.01,238.13,241.59,6829,0
2016-04-13,243.4,248.35,242.75,248.3,12798,0
2016-04-14,248.93,252.17,246.49,250.83,6532,0
2016-04-15,249.74,257.28,239.6,254.21,35118,0
2016-04-18,255.23,257.34,250.18,253.43,8782,0
2016-04-19,253.55,256.79,253.5,256.32,3895,0
2016-04-20,255.26,257.56,254.68,256.84,5663,0
2016-04-21,257.43,257.43,255.05,255.83,2442,0
2016-04-22,253.53,258.03,253.49,256.73,9368,0
2016-04-25,254.34,255.48,253.8,255.09,2277,0
2016-04-26,254.84,257.81,253.43,256.53,10983,0
2016-04-27,256.53,258.19,251.6,257.22,4838,0
2016-04-28,256.53,256.53,252.78,256.5,3383,0
2016-04-29,253.51,253.87,251.98,253.5,5649,0
2016-05-02,253.53,256.43,253.29,255.85,14210,0
2016-05-03,255.39,257.48,252.55,252.56,6499,0
2016-05-04,253.03,253.59,249.36,249.94,4019,0
2016-05-05,251.54,251.54,247.74,248.89,2642,0
2016-05-06,245.33,250.01,245.33,249.76,6000,0
2016-05-09,248.77,248.77,246.59,247.08,6761,0
2016-05-10,247.24,251.33,247.24,251.15,11961,0
2016-05-11,251.52,251.83,248.68,249.58,6946,0
2016-05-12,251.35,252.96,248.69,251.08,12681,0
2016-05-13,250.65,252.87,247.77,249.25,14238,0
2016-05-16,246.1,257.26,245.66,249.46,8926,0
2016-05-17,250.27,250.27,240,241.21,14916,0
2016-05-18,241.45,250.06,241.45,249.57,11069,0
2016-05-19,248.67,250.98,246.54,248.17,3758,0
2016-05-20,249.56,251.55,249.56,250.99,5817,0
2016-05-23,250.57,252.04,249.02,250.31,13597,0
2016-05-24,251.54,257.75,251.54,257.53,15748,0
2016-05-25,257.24,260.99,256.39,258.51,6119,0
2016-05-26,257.01,257.37,254.23,255.23,3788,0
2016-05-27,254.77,258.5,253.84,257.63,6752,0
2016-05-31,255.89,259.91,255.89,257.59,7923,0
2016-06-01,256.73,258.87,253.53,256.17,5646,0
2016-06-02,254.56,258.14,254.15,256.93,10410,0
2016-06-03,253.81,256.13,250.88,254.52,7197,0
2016-06-06,254.37,260.86,254.37,258.19,11306,0
2016-06-07,257.53,257.53,254.26,254.79,4302,0
2016-06-08,252.01,258.63,240.54,257.13,5537,0
2016-06-09,253.69,257.82,252.51,254.42,11764,0
2016-06-10,248.25,253.43,248.25,250.84,5874,0
2016-06-13,247.23,251.53,247.23,248.77,5735,0
2016-06-14,247.79,249.69,246.56,246.96,7777,0
2016-06-15,249.31,251.45,247.52,247.58,6835,0
2016-06-16,246.05,246.82,242.27,243.04,9530,0
2016-06-17,243.96,247.63,240.1,240.3,33343,0
2016-06-20,242.87,250.24,241.03,249.08,10661,0
2016-06-21,249.08,251.49,245.96,251.49,4805,0
2016-06-22,253.5,254.65,249.64,249.77,5016,0
2016-06-23,252.59,258.79,252.59,258.62,11862,0
2016-06-24,245.68,254.34,238.5,238.89,8259,0
2016-06-27,235.94,235.94,228.47,229.49,10739,0
2016-06-28,232.3,237.92,231.45,235.4,6981,0
2016-06-29,237.06,245.37,237.06,244.84,17336,0
2016-06-30,248.47,257.81,247.38,257.76,16772,0
2016-07-01,256.36,257.46,252.84,252.84,15657,0
2016-07-05,247.02,249.36,247.02,247.9,5178,0
2016-07-06,245.91,249.7,244.99,245.89,12453,0
2016-07-07,245.89,246.84,244.49,245.89,14081,0
2016-07-08,246.06,254.92,246.06,253.44,24349,0
2016-07-11,253.85,255.45,253.15,255.31,8521,0
2016-07-12,257.46,262.42,257.1,261.8,11592,0
2016-07-13,259.83,263.74,258.23,261.04,4690,0
2016-07-14,264.07,268.78,261.91,265.88,5568,0
2016-07-15,268.19,268.66,263.79,266.98,10564,0
2016-07-18,266.8,268.22,260.5,261.87,9555,0
2016-07-19,261.62,264.28,259.18,261.38,14276,0
2016-07-20,261.38,263.37,259.87,260.56,13550,0
2016-07-21,261.98,261.98,259.23,259.66,9315,0
2016-07-22,260.97,262.89,258.84,262.53,4580,0
2016-07-25,262.6,262.6,257.68,259.23,11208,0
2016-07-26,256.03,263.59,256.03,263.59,6136,0
2016-07-27,264.23,264.48,252.79,260.61,19987,0
2016-07-28,261.27,261.62,255.14,260.6,8086,0
2016-07-29,257.34,260.72,257.34,258.62,9140,0
2016-08-01,259.79,259.79,256.06,259.65,5377,0
2016-08-02,254.99,259.32,254.99,257.11,9823,0
2016-08-03,255.65,258.93,255.65,258.92,4361,0
2016-08-04,258.84,258.84,255.91,256.74,9648,0
2016-08-05,257.83,267.96,257.59,266.3,24964,0
2016-08-08,268.29,268.29,264.49,267.39,4330,0
2016-08-09,266.8,268.64,266.8,268.64,6632,0
2016-08-10,268.78,270.39,266.63,269.03,9491,0
2016-08-11,269.54,271.57,269.1,270.52,7381,0
2016-08-12,270.01,273.25,268.79,270.99,1963,0
2016-08-15,272.28,275.08,269.36,275.08,4927,0
2016-08-16,274.11,275.9,270.76,271.77,6868,0
2016-08-17,271.76,277.61,271.76,276.59,23156,0
2016-08-18,276.21,277.74,274.25,277.31,8910,0
2016-08-19,277.19,277.88,275.23,277.32,7270,0
2016-08-22,276.94,277.97,274.55,276.74,6903,0
2016-08-23,278.73,281.46,274.39,276.94,7017,0
2016-08-24,276.43,277.19,272.3,274.86,10238,0
2016-08-25,276.73,282.72,276.14,279.15,7153,0
2016-08-26,280.18,280.18,273.53,276.54,13841,0
2016-08-29,275.63,283.18,275.63,280.89,10228,0
2016-08-30,280.43,283.64,274.09,281.74,8141,0
2016-08-31,282.38,284.43,280.16,283.62,16285,0
2016-09-01,283.61,284.7,281.73,283.7,3887,0
2016-09-02,283.71,285.32,281.88,283.52,6564,0
2016-09-06,285.56,285.56,280.11,281.31,8589,0
2016-09-07,280.55,287.19,280.55,285.96,9468,0
2016-09-08,286.23,287.18,281.88,285.52,9542,0
2016-09-09,280.29,283.72,278.97,279.26,7086,0
2016-09-12,276.16,284.74,276.16,282.48,14282,0
2016-09-13,280.6,281.9,275.77,278.44,10682,0
2016-09-14,277.49,279.37,274.02,275.54,9929,0
2016-09-15,280.38,282.01,275.55,280.9,12785,0
2016-09-16,281.86,282.04,275.06,279.86,52485,0
2016-09-19,280.19,280.73,275.52,279.08,9804,0
2016-09-20,277.82,279.54,277.04,278.65,3295,0
2016-09-21,279.72,280.59,275.68,279.94,4768,0
2016-09-22,280.21,284.48,279.47,284.29,9196,0
2016-09-23,284.26,284.26,281.3,281.68,5512,0
2016-09-26,280.98,282.45,278.67,280.97,16508,0
2016-09-27,286.14,286.14,281.04,284.49,14374,0
2016-09-28,284.69,286.41,283.14,286.41,15925,0
2016-09-29,286.98,289,285.36,285.58,21262,0
2016-09-30,286.01,293.5,286.01,291.25,22740,0
2016-10-03,290.8,293.01,288.3,289.67,8308,0
2016-10-04,291,292.98,290,290.47,8939,0
2016-10-05,292.4,294.05,290.52,291.63,23699,0
2016-10-06,285.28,294.49,285.28,292.6,10716,0
2016-10-07,291.88,294.25,289.4,292.39,8933,0
2016-10-10,293.99,295.93,292.23,294.04,9864,0
2016-10-11,294.67,294.67,291.11,293.07,20253,0
2016-10-12,291.56,295.08,291.56,293.44,10423,0
2016-10-13,290.99,292.4,289.07,290.25,15412,0
2016-10-14,292.33,294.99,290,291.2,13843,0
2016-10-17,291.74,291.74,288.25,288.59,13260,0
2016-10-18,290.2,291.75,288.67,289.88,11685,0
2016-10-19,290.65,291.79,288.98,290.99,15865,0
2016-10-20,290.43,290.99,283.58,287.53,11391,0
2016-10-21,285.08,289.44,284.79,288.5,11505,0
2016-10-24,289.35,291.43,289.35,291.29,13203,0
2016-10-25,290.75,293.07,289.42,293.07,19245,0
2016-10-26,292,294.98,285.21,287.58,8636,0
2016-10-27,286.89,290.44,280.02,287.66,11468,0
2016-10-28,287.99,289.69,286.71,288.59,11069,0
2016-10-31,288,290.74,287.89,290,21029,0
2016-11-01,287.99,292,287.98,290.73,19826,0
2016-11-02,286.05,289.8,281.03,285.01,17170,0
2016-11-03,286.98,286.98,283.7,285.24,10374,0
2016-11-04,283.07,286.64,282.87,282.98,10748,0
2016-11-07,286.85,293,283.28,291.21,32605,0
2016-11-08,290.83,292.42,283,289.99,17561,0
2016-11-09,288.17,306.94,288.17,306.11,42438,0
2016-11-10,308.79,328.33,308.79,313.46,62932,0
2016-11-11,313.41,324.85,312.06,321.86,130566,0
2016-11-14,322.38,340.42,322.38,339.74,47521,0
2016-11-15,337.17,344.47,333.77,340.48,45492,0
2016-11-16,338.22,339.38,332.7,338.97,22093,0
2016-11-17,338.91,353.08,333.84,348.01,41036,0
2016-11-18,349.54,349.54,344.58,346.21,26200,0
2016-11-21,346.8,348.8,345.06,346.68,13653,0
2016-11-22,349.01,353.14,346.89,352.36,23796,0
2016-11-23,354.2,358.5,352.2,356.25,13448,0
2016-11-25,355.77,358.72,355,356.25,4980,0
2016-11-28,351.78,354.17,348.76,348.83,11235,0
2016-11-29,345.8,352.33,339.07,349.32,21943,0
2016-11-30,354.75,357.76,354.29,355.15,22961,0
2016-12-01,358.41,362.76,355.98,358.44,30193,0
2016-12-02,356.76,357.93,350.81,352.52,11589,0
2016-12-05,353.89,355.92,350.95,353.47,26230,0
2016-12-06,350.79,359.36,350.78,358.97,19278,0
2016-12-07,356.18,359.84,356.18,358.11,26130,0
2016-12-08,358.64,362.76,356.8,360.23,57010,0
2016-12-09,359.72,363.36,358.6,363.34,65035,0
2016-12-12,362.83,363.44,360.41,361.43,25776,0
2016-12-13,362.76,363.74,361.92,362.54,55577,0
2016-12-14,362.76,364.62,360.33,361.24,51966,0
2016-12-15,362.56,366.04,361.06,364.13,52452,0
2016-12-16,364.04,365.77,356.21,358.1,75421,0
2016-12-19,359.44,361.52,357.86,359.55,32299,0
2016-12-20,360.56,363.77,358.72,363.77,35830,0
2016-12-21,364.04,364.04,361.23,361.79,32220,0
2016-12-22,362.06,364.04,360.06,362.62,96920,0
2016-12-23,361.75,364.95,361.75,363.86,26105,0
2016-12-27,363.64,364.54,362.36,363.85,19791,0
2016-12-28,363.83,363.83,360.58,361.07,9901,0
2016-12-29,360.68,361.21,352.07,355.26,31812,0
2016-12-30,354.55,356.13,353.2,354.07,23469,0
2017-01-03,356.66,358.15,352.39,354.06,38956,0
2017-01-04,354.07,359.76,354.07,357.6,18864,0
2017-01-05,357.71,357.71,347.09,351.25,18117,0
2017-01-06,351.25,356.37,348.8,353.09,14175,0
2017-01-09,350.38,350.38,343.35,347.01,34254,0
2017-01-10,348.09,355.79,347.09,355.65,36287,0
2017-01-11,355.07,358.14,354.02,358.14,25412,0
2017-01-12,357.66,357.66,350.09,353.02,37934,0
2017-01-13,354.07,358.3,354.07,356.96,15714,0
2017-01-17,354.07,364.03,349.11,349.15,25342,0
2017-01-18,350.15,355.22,347.93,355.22,28291,0
2017-01-19,356.07,357.06,353.42,355.85,15727,0
2017-01-20,355.23,362.4,355.23,358.57,30857,0
2017-01-23,358.06,358.06,354.07,356.91,12110,0
2017-01-24,357.06,366.67,354.07,366.04,46687,0
2017-01-25,369.02,382.43,367.86,380.85,46374,0
2017-01-26,380.75,383.12,370.54,377.41,20480,0
2017-01-27,375.26,376.6,370.33,370.89,14599,0
2017-01-30,369.64,369.64,361.36,364.51,20983,0
2017-01-31,363.04,366.83,361.73,365.78,17152,0
2017-02-01,368.15,372.51,361.9,362.67,21248,0
2017-02-02,361.01,363.02,355.82,357.68,28130,0
2017-02-03,360.6,368.3,360.06,366.26,23775,0
2017-02-06,364.07,365.64,359.01,360,18610,0
2017-02-07,360.5,361.35,346.96,354.15,13496,0
2017-02-08,350.11,353.18,345.32,346.69,28552,0
2017-02-09,346.69,356.06,346.69,355.87,33778,0
2017-02-10,356.77,358.54,356.3,357.43,5726,0
2017-02-13,359.98,363.46,359.98,361.54,7208,0
2017-02-14,369.01,369.01,362.58,366.01,13093,0
2017-02-15,365.08,369.87,362.48,368.63,30208,0
2017-02-16,369.49,369.86,366.57,367.39,60959,0
2017-02-17,367.71,367.71,361.06,366.84,31055,0
2017-02-21,330.38,368.91,330.38,367.34,15986,0
2017-02-22,366.75,367.04,362.26,362.87,28269,0
2017-02-23,365.09,365.15,361.3,362.9,35838,0
2017-02-24,359.07,362.87,358.07,361.66,16029,0
2017-02-27,360.71,363.57,358.39,363.4,24958,0
2017-02-28,362.56,362.56,353.07,355.36,22977,0
2017-03-01,358.6,367.04,358.6,367.02,35921,0
2017-03-02,367.04,368.53,359.94,361.29,34318,0
2017-03-03,363.56,365.28,356.83,364.07,18634,0
2017-03-06,363.21,363.21,353.18,358.4,27416,0
2017-03-07,356.56,366.59,351.87,352.97,27895,0
2017-03-08,354.53,354.67,347.95,349.26,67306,0
2017-03-09,349.05,352.54,347.55,348.85,40462,0
2017-03-10,352.33,352.6,347.09,351.19,29480,0
2017-03-13,349.16,356.2,346.63,350.56,27832,0
2017-03-14,350.02,351.45,347.09,348.93,27902,0
2017-03-15,351,353.45,344.3,345.82,23698,0
2017-03-16,345.87,355.35,342.1,347.79,23081,0
2017-03-17,346.47,352.88,343.54,346.94,34124,0
2017-03-20,346.41,349.17,342.3,343.32,12479,0
2017-03-21,344.89,344.89,327.14,327.64,44264,0
2017-03-22,325.55,327.79,323.22,323.94,20530,0
2017-03-23,324.63,331.13,323.58,326.43,26560,0
2017-03-24,329.37,329.37,322.77,326.45,17431,0
2017-03-27,322.56,327.56,320.47,324.76,21105,0
2017-03-28,323.89,330.26,318.84,329.39,16015,0
2017-03-29,329.41,338.15,328.03,328.74,20204,0
2017-03-30,326.98,340.96,326.98,339.52,27500,0
2017-03-31,338.16,339.01,334.23,334.78,21268,0
2017-04-03,335.96,339.34,329.04,334.56,18066,0
2017-04-04,337.39,337.39,329.92,331.97,12380,0
2017-04-05,333.75,337.72,326.2,326.68,25013,0
2017-04-06,325.68,330.7,324.43,329.93,20068,0
2017-04-07,328.43,331.49,327.23,328.08,15428,0
2017-04-10,336.36,336.36,327.43,328.75,15637,0
2017-04-11,326.54,333.5,326.54,333.1,17288,0
2017-04-12,330.99,334.02,328.1,328.41,13243,0
2017-04-13,326.84,329.55,321.77,322.4,14824,0
2017-04-17,323.43,327.21,319.54,326.23,18159,0
2017-04-18,326.56,328.53,323.67,327.87,10334,0
2017-04-19,326.84,335.15,326.83,330.24,19894,0
2017-04-20,331.65,338.91,327.7,335.66,15314,0
2017-04-21,335.23,336.98,332.92,335.73,15831,0
2017-04-24,341.8,346.17,338.46,345.81,22441,0
2017-04-25,348.54,352.59,345.93,347.19,25037,0
2017-04-26,346.49,360.57,342.37,358.88,31056,0
2017-04-27,359.52,362.76,357.05,359.65,11875,0
2017-04-28,359.08,359.08,345.54,347.45,32066,0
2017-05-01,348.86,351.15,343.33,350.59,36516,0
2017-05-02,348.3,350.59,344.78,347.06,17206,0
2017-05-03,344.59,350.01,344.59,349.7,20658,0
2017-05-04,347.59,357.27,347.59,354.55,16773,0
2017-05-05,354.39,354.39,348.86,351.04,15808,0
2017-05-08,351.05,353.45,349.59,352.87,11363,0
2017-05-09,354.18,356.83,348.79,349.79,27012,0
2017-05-10,346.49,349.14,345.42,347.01,19970,0
2017-05-11,346.4,346.4,338.76,342.67,22434,0
2017-05-12,341.22,345.79,329.79,339.17,17687,0
2017-05-15,339.63,345.04,339.63,342.96,24239,0
2017-05-16,342.42,345.43,335.32,344.8,20499,0
2017-05-17,339.73,340.99,328.33,330.2,29546,0
2017-05-18,329.25,338.21,329.25,334.98,34640,0
2017-05-19,334.26,338.42,332.04,333.69,38051,0
2017-05-22,334.4,335.86,331.57,333.45,15213,0
2017-05-23,332.52,340.41,331.62,339.12,17224,0
2017-05-24,332.83,339.98,332.83,336.8,24513,0
2017-05-25,336.81,339.6,334.48,335.25,13723,0
2017-05-26,334.61,335.91,333.75,334.22,14263,0
2017-05-30,332.29,332.29,327.31,328.71,26857,0
2017-05-31,327.55,332.92,325.43,330.82,23717,0
2017-06-01,333.41,337.53,329.73,337.06,29586,0
2017-06-02,334.52,344.53,334.52,339.77,39360,0
2017-06-05,338.69,340.17,335.31,335.51,18831,0
2017-06-06,332.44,335.81,330.05,334.38,17061,0
2017-06-07,332.59,338.35,331.74,337.54,14931,0
2017-06-08,325.33,353.53,325.33,349.89,29702,0
2017-06-09,351.39,365.28,351.39,364.87,33018,0
2017-06-12,365.12,379.34,354.95,359.18,46341,0
2017-06-13,361.94,361.94,355.32,359.32,20904,0
2017-06-14,358.37,365.14,352.56,363.98,34411,0
2017-06-15,361.26,371.26,361.26,369.4,29052,0
2017-06-16,366.89,375.95,366.89,371.17,57774,0
2017-06-19,376.14,379.79,366.37,368.08,31837,0
2017-06-20,364.63,369.75,360.48,362.45,34546,0
2017-06-21,364.59,366.82,355.34,355.34,32129,0
2017-06-22,353.75,355.18,345.94,350.71,66807,0
2017-06-23,356.13,371.12,351.34,363.04,118794,0
2017-06-26,362.68,362.68,352.38,355.11,59369,0
2017-06-27,355.57,361.25,355.32,359.77,43194,0
2017-06-28,361.57,375.71,361.57,369.44,43469,0
2017-06-29,372.54,379.68,372.19,374.06,37461,0
2017-06-30,376.66,379.66,370.36,372.37,29033,0
2017-07-03,375.35,394.8,375.35,383.02,30062,0
2017-07-05,384.5,385.7,374.38,380.9,29586,0
2017-07-06,377.64,382.84,375.22,376.34,39566,0
2017-07-07,379.53,383.66,372.41,382.9,23491,0
2017-07-10,380.86,386.25,378.03,382.83,40474,0
2017-07-11,382.66,384.15,377.66,379.39,45113,0
2017-07-12,381.26,387.01,380.96,381.83,35717,0
2017-07-13,385.55,385.6,375.37,382.66,34669,0
2017-07-14,381.07,381.07,369.83,373.37,26237,0
2017-07-17,372.57,376.15,371.39,373.69,21184,0
2017-07-18,370.54,376.24,368.67,374.28,12969,0
2017-07-19,374.63,377.46,373.97,375.05,18167,0
2017-07-20,373.94,374.63,371.63,373.46,14566,0
2017-07-21,381.59,381.59,371.15,371.96,18373,0
2017-07-24,374.66,376.47,371.08,376.47,29867,0
2017-07-25,379.41,383.63,375.86,379.59,21409,0
2017-07-26,381.13,381.13,367.2,369.98,33165,0
2017-07-27,369.67,374.24,367.9,369.14,166091,0
2017-07-28,364.77,367.98,360.16,365.33,17894,0
2017-07-31,362.31,369.41,362.31,367.69,22503,0
2017-08-01,370.32,373.18,366.45,367.71,30822,0
2017-08-02,369.47,372.46,365.85,368.38,21972,0
2017-08-03,367.56,367.59,363.95,365.41,7567,0
2017-08-04,368.11,368.82,365.06,365.06,10553,0
2017-08-07,364.93,366.67,363.27,363.48,18352,0
2017-08-08,365.41,373.02,364.77,365.17,22517,0
2017-08-09,364.12,364.65,358.68,360.24,21026,0
2017-08-10,357.8,360.14,348.69,350.79,32163,0
2017-08-11,352.66,352.77,344.75,344.75,19882,0
2017-08-14,346.96,353.42,345.69,352.7,40271,0
2017-08-15,353.69,354.68,346.82,347.09,14653,0
2017-08-16,348.26,353.38,345.2,348.53,21531,0
2017-08-17,351.4,351.4,339.61,340.24,15873,0
2017-08-18,337.29,340.52,335.99,338.21,18265,0
2017-08-21,336.35,340.4,334.73,337.4,24564,0
2017-08-22,341.59,349.74,339.8,348.94,46264,0
2017-08-23,346.29,350.88,343.38,343.42,45032,0
2017-08-24,342.36,347.31,339.51,343.51,27968,0
2017-08-25,346.19,350.29,343.48,346.11,20247,0
2017-08-28,346.69,346.7,339.77,342.98,28111,0
2017-08-29,340.95,343.49,337.1,340.49,18677,0
2017-08-30,339.7,343.19,339.7,340.96,22343,0
2017-08-31,344.59,344.59,338.67,340.21,34735,0
2017-09-01,341.85,343.67,335.7,338.99,36059,0
2017-09-05,338.1,341.19,332.17,332.37,30056,0
2017-09-06,336,337.18,333.54,333.8,12112,0
2017-09-07,336.97,336.97,323.71,325.72,36976,0
2017-09-08,323.45,332.75,323.45,329.41,25808,0
2017-09-11,334.13,340.52,332.26,337.43,42138,0
2017-09-12,337.38,341.53,337.38,340.21,28989,0
2017-09-13,335.42,345.36,335.42,337.72,57529,0
2017-09-14,336.25,337.7,334.22,334.93,27480,0
2017-09-15,335.63,340.44,335.51,338.37,76255,0
2017-09-18,341.5,350.7,341.5,348.8,54038,0
2017-09-19,349.69,351.205,344.62,348.42,28921,0
2017-09-20,346.32,355.89,345.78,352.8,55018,0
2017-09-21,350.5,355.15,350.5,352.77,21080,0
2017-09-22,350.5,354.75,350.5,354.75,12285,0
2017-09-25,354.8,358.28,352.15,357.52,26002,0
2017-09-26,358.38,361.4,358.38,359.76,31135,0
2017-09-27,361.9,374.64,361.145,372.72,29495,0
2017-09-28,372.75,375.23,368.91,369.23,32200,0
2017-09-29,370.53,379.49,370.53,373.61,74489,0
2017-10-02,375.85,379.04,372.78,378.26,32190,0
2017-10-03,381.01,381.985,377.74,381.36,25851,0
2017-10-04,381.44,383.61,374.65,374.96,19926,0
2017-10-05,374.16,384.89,371.52,382.04,20587,0
2017-10-06,381.25,383.03,376.7,378.1,17356,0
2017-10-09,379.09,380.97,376.95,380.97,14916,0
2017-10-10,381.45,383.61,378.43,383.25,30333,0
2017-10-11,383,385.96,380,384.57,20048,0
2017-10-12,384.5,385.785,382.59,384.49,14555,0
2017-10-13,385.1,387,383.26,383.58,14437,0
2017-10-16,384.99,388.655,383.7,386.87,15114,0
2017-10-17,386.9,386.9,379.58,380.96,14362,0
2017-10-18,381.16,387.788,381.16,385.68,11760,0
2017-10-19,381.89,385.14,381.88,383.44,15747,0
2017-10-20,388.41,391.87,388.41,391,15298,0
2017-10-23,391,392,383,384.03,21892,0
2017-10-24,383.13,387.86,383.13,385.82,9646,0
2017-10-25,385.55,391.37,382.01,391.37,30284,0
2017-10-26,393.07,413.29,392.95,412.13,45376,0
2017-10-27,416.81,417.98,409.185,414.6,76739,0
2017-10-30,413.51,416.8,401.77,401.77,21226,0
2017-10-31,403.25,407.05,402.55,405,23233,0
2017-11-01,408.35,410.09,400.27,402.42,15880,0
2017-11-02,398.99,409.44,397.99,408.52,12706,0
2017-11-03,412.64,412.64,406,410.44,33846,0
2017-11-06,408,409.23,405.82,408.03,12925,0
2017-11-07,407.08,407.08,393.12,396.5,20717,0
2017-11-08,395.32,397.85,391.75,393.48,16050,0
2017-11-09,390.26,393.74,390,391.28,9159,0
2017-11-10,392.39,392.495,387.22,388,12695,0
