Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,506.29,507.98,499.67,501.88,43105,0
2005-02-28,499.67,505.2,490.84,495.82,38215,0
2005-03-01,499.12,500.79,489.2,494.42,53069,0
2005-03-02,494.7,499.96,493.33,498.5,25358,0
2005-03-03,498.5,503.55,494.14,495.26,22277,0
2005-03-04,497.88,500.5,495.53,496.35,26442,0
2005-03-07,496.35,497.48,490.28,493.88,44732,0
2005-03-08,492.5,494.14,485.9,487.52,60857,0
2005-03-09,485.88,489.73,485.33,485.94,35499,0
2005-03-10,484.76,499.38,484.76,496.92,25537,0
2005-03-11,496.92,503.55,491.94,495.82,40028,0
2005-03-14,495.96,498.01,494.7,496.63,26626,0
2005-03-15,497.19,497.48,488.37,491.39,29705,0
2005-03-16,490.84,492.22,488.08,488.36,17204,0
2005-03-17,488.91,488.91,485.92,486.41,30426,0
2005-03-18,486.42,496.92,482.55,495.53,247044,0
2005-03-21,493.62,501.33,493.19,499.38,42564,0
2005-03-22,498.01,503.28,497.97,500.67,38943,0
2005-03-23,500.67,506.29,498.07,498.07,29344,0
2005-03-24,497.54,503.03,493.62,499.12,35499,0
2005-03-28,500.5,500.5,490.09,490.09,24633,0
2005-03-29,488.63,495.82,485.88,488.36,25720,0
2005-03-30,486.98,488.92,483.66,488.92,19384,0
2005-03-31,491.53,496.86,490.84,493.62,20647,0
2005-04-01,493.62,494.97,483.11,492.07,51075,0
2005-04-04,490.84,494.14,489.73,490.35,10507,0
2005-04-05,491.67,500.79,489.2,491.95,38580,0
2005-04-06,491.96,494.13,489.74,492.35,12680,0
2005-04-07,491.79,500.23,490.01,496.9,18658,0
2005-04-08,495.53,498.01,486.4,496.92,23183,0
2005-04-11,497.33,499.12,493.62,496.63,11587,0
2005-04-12,495.96,498.01,493.62,493.62,27170,0
2005-04-13,491.94,491.94,486.7,488.91,11954,0
2005-04-14,490.56,495.26,486.98,487.8,15034,0
2005-04-15,487.8,489.2,484.1,485.88,16482,0
2005-04-18,485.33,485.88,479.78,482.55,29160,0
2005-04-19,484.21,491.79,481.74,484.21,42745,0
2005-04-20,485.88,485.88,472.1,473.9,42385,0
2005-04-21,476.48,477.61,466.55,473.03,58502,0
2005-04-22,472.64,473.73,459.49,465.98,52345,0
2005-04-25,468.46,469.87,463.78,467.11,40028,0
2005-04-26,465.71,475.37,463.78,467.93,28076,0
2005-04-27,468.21,477.6,468.21,474.9,13950,0
2005-04-28,474.35,475.92,469.32,473.83,27349,0
2005-04-29,472.64,477.19,472.07,477.19,14852,0
2005-05-02,479.25,480.9,468.21,472.1,20647,0
2005-05-03,472.1,480.34,469.73,477.56,33870,0
2005-05-04,477.6,483.66,474.85,478.7,40390,0
2005-05-05,478.13,478.13,470.96,474.96,28434,0
2005-05-06,473.16,476.48,463.8,469.31,18834,0
2005-05-09,467.1,469.31,459.9,463.64,39664,0
2005-05-10,464.88,464.88,454.95,456.45,87845,0
2005-05-11,457.16,457.71,447.21,451.07,109758,0
2005-05-12,451.07,454.95,447.77,450.68,69914,0
2005-05-13,449.44,451.64,444.46,449.44,49446,0
2005-05-16,447.77,451.64,447.2,451.47,23544,0
2005-05-17,451.47,453.85,446.67,453.63,36587,0
2005-05-18,456.05,459.38,453.29,456.32,33507,0
2005-05-19,455.24,461.01,455.24,460.24,22101,0
2005-05-20,461.86,463.52,458.27,460.85,25720,0
2005-05-23,463.52,468.21,459.91,461.43,24272,0
2005-05-24,459.24,464.88,459.24,462.96,35137,0
2005-05-25,461.58,462.67,452.74,458.13,19559,0
2005-05-26,458.22,462.12,453.58,455.35,7426,0
2005-05-27,456.05,463.22,455.24,461.58,7426,0
2005-05-31,462.67,465.43,458.27,458.27,27170,0
2005-06-01,459.38,466.55,459.1,459.91,18114,0
2005-06-02,458.82,458.98,455.5,457.44,15756,0
2005-06-03,456.6,462.67,456.6,457.16,15213,0
2005-06-06,457.16,460.46,454.44,456,16302,0
2005-06-07,457.93,463.78,456.19,461.58,26261,0
2005-06-08,463.52,463.52,458.55,459.19,19384,0
2005-06-09,458.27,460.46,456.05,458.82,22640,0
2005-06-10,458.27,462.67,457.16,458.04,22457,0
2005-06-13,458.04,471.52,456.88,471.24,40390,0
2005-06-14,471.24,472.64,467.66,472.07,28253,0
2005-06-15,473.73,474.69,466.83,468.75,40751,0
2005-06-16,467.93,481.19,467.1,481.19,86936,0
2005-06-17,483.66,483.66,465.98,465.98,61037,0
2005-06-20,463.78,477.05,463.78,471.24,35137,0
2005-06-21,470.67,474.54,468.75,471.24,16482,0
2005-06-22,471.18,474.27,468.21,468.21,14852,0
2005-06-23,469.31,474.84,463.78,464.76,34954,0
2005-06-24,463.78,463.78,456.6,456.6,59405,0
2005-06-27,456.6,458.27,451.77,457.85,47269,0
2005-06-28,460.33,467.66,460.33,466.43,23003,0
2005-06-29,467.93,469.87,458.27,459.24,21191,0
2005-06-30,460.88,468.28,460.46,461.03,19743,0
2005-07-01,459.91,468.88,459.91,468.88,16663,0
2005-07-05,470.4,477.88,470.4,475.7,27170,0
2005-07-06,478.41,482.51,475.46,475.69,28980,0
2005-07-07,473.45,478.41,463.11,464.06,39304,0
2005-07-08,466.27,481.47,465.15,478.56,21915,0
2005-07-11,480.9,484.49,476.58,479.25,13402,0
2005-07-12,478.13,478.13,471.38,472.43,24272,0
2005-07-13,473.16,482.15,468.75,470.31,26086,0
2005-07-14,471.98,474.84,466.14,471.76,20827,0
2005-07-15,471.76,474.55,468.21,472.07,25176,0
2005-07-18,472.07,474.01,467.1,470.96,8879,0
2005-07-19,469.87,470.54,468.19,469.31,9240,0
2005-07-20,469.31,474.84,469.31,473.73,17930,0
2005-07-21,473.16,480.34,472.07,477.6,20286,0
2005-07-22,478.41,484.21,477.6,482.83,11412,0
2005-07-25,484.49,490.84,483.11,487.24,21735,0
2005-07-26,489.45,491.39,485.88,485.88,13950,0
2005-07-27,486.14,494.09,485.33,491.11,18114,0
2005-07-28,491.11,494.14,490.84,492.22,9240,0
2005-07-29,490.84,493.06,484.21,490.73,44732,0
2005-08-01,490.68,493.06,482.05,482.83,23364,0
2005-08-02,482.83,489.06,482.83,485.33,22101,0
2005-08-03,484.76,493.38,484.21,492.22,34593,0
2005-08-04,493.62,496.92,486.08,496.86,40206,0
2005-08-05,485.88,485.88,461.11,461.34,89835,0
2005-08-08,458.82,458.82,437.29,447.54,54155,0
2005-08-09,447.2,448.34,433.41,434.46,47269,0
2005-08-10,447.77,456.04,440.47,442.38,61943,0
2005-08-11,440.61,444.2,437.37,441.69,39121,0
2005-08-12,443.36,444.74,440.32,442.51,34229,0
2005-08-15,441.16,447.2,440.05,444.43,35137,0
2005-08-16,445.3,446.11,442.24,444.2,19743,0
2005-08-17,443.64,452.49,443.36,445.21,39121,0
2005-08-18,445.21,451.91,445.21,450,38580,0
2005-08-19,449.98,452.74,449.98,450.26,16482,0
2005-08-22,450.77,453.85,449.03,450.82,45098,0
2005-08-23,450.26,453.85,449.98,452.04,35499,0
2005-08-24,453.17,453.17,449.98,450.02,30251,0
2005-08-25,450.02,452.74,449.98,452.37,20647,0
2005-08-26,450.54,459.38,449.81,450.23,30251,0
2005-08-29,452.19,457.16,451.52,455.91,40932,0
2005-08-30,455.77,457.99,450.4,450.4,24817,0
2005-08-31,450.66,459.38,450.66,459.38,28253,0
2005-09-01,461.01,462.19,456.88,458.27,29705,0
2005-09-02,457.58,457.58,449.98,450.82,20647,0
2005-09-06,449.44,457.44,448.87,453.44,21735,0
2005-09-07,455.1,456,450.18,452.19,15941,0
2005-09-08,451.07,454.41,449.98,449.98,24450,0
2005-09-09,449.98,452.74,449.98,450.82,32962,0
2005-09-12,453.03,471.71,451.07,468.29,55418,0
2005-09-13,466.55,466.55,449.99,450.38,39664,0
2005-09-14,452.74,454.44,449.98,449.98,26626,0
2005-09-15,452.6,452.74,449.55,452.74,16302,0
2005-09-16,451.35,453.29,448.05,452.74,123523,0
2005-09-19,462.67,462.67,450.53,452.74,57594,0
2005-09-20,453.85,454.13,448.34,450.26,34772,0
2005-09-21,447.57,448.89,441.16,443.36,34415,0
2005-09-22,442.24,444.2,438.94,441.9,17389,0
2005-09-23,441.69,445.58,441.69,441.69,36766,0
2005-09-26,443.36,446.68,440.05,446.68,26626,0
2005-09-27,446.68,446.68,437.56,440.61,47818,0
2005-09-28,439.5,442.1,437.31,441.16,47818,0
2005-09-29,439.5,439.5,434.69,436.73,24272,0
2005-09-30,434.52,444.2,431.65,443.07,40028,0
2005-10-03,441.16,445.3,435.36,445.3,37132,0
2005-10-04,445.84,446.25,437.29,438.09,16663,0
2005-10-05,439.76,439.76,431.76,432.03,26442,0
2005-10-06,433.41,436.19,423.75,434.67,51257,0
2005-10-07,433.16,434.67,422.38,428.18,34415,0
2005-10-10,429.55,430.39,423.47,425.19,28980,0
2005-10-11,425.19,426.78,417.98,418.87,34772,0
2005-10-12,418.5,418.5,407.46,409.67,67376,0
2005-10-13,411.34,415.48,409.26,411.34,53611,0
2005-10-14,412.71,427.34,409.4,427.34,26086,0
2005-10-17,429,431.76,415.15,416.85,21915,0
2005-10-18,414.92,425.1,412.44,422.56,26442,0
2005-10-19,424.04,430.79,416.31,430.39,19923,0
2005-10-20,429,430.11,421.27,422.38,20107,0
2005-10-21,424.31,425.16,420.68,420.68,19559,0
2005-10-24,422.38,423.62,420.73,423.62,28617,0
2005-10-25,422.92,428.18,421.82,425.42,16482,0
2005-10-26,423.47,427.9,423.2,426.72,12496,0
2005-10-27,426.17,426.17,408.01,408.27,60314,0
2005-10-28,407.19,415.21,407.19,410.77,50889,0
2005-10-31,413.26,417.37,410.47,411.34,50889,0
2005-11-01,411.82,416.71,411.34,414.13,25537,0
2005-11-02,414.1,416.85,414.1,415.21,34229,0
2005-11-03,416.57,426.84,415.74,425.16,19200,0
2005-11-04,423.47,423.47,413.53,419.25,35681,0
2005-11-07,419.62,419.62,410.78,411.34,37312,0
2005-11-08,412.44,412.99,404.15,408.58,22640,0
2005-11-09,406.9,414.38,404.96,405.99,36223,0
2005-11-10,405.82,406.9,397.13,406.9,52345,0
2005-11-11,406.9,413.9,406.9,411.2,54513,0
2005-11-14,409.12,409.12,400.86,402.5,27170,0
2005-11-15,402.54,404.15,400.57,402.81,33145,0
2005-11-16,400.86,403.04,395.88,395.88,49446,0
2005-11-17,398.48,401.39,395.32,397.81,35861,0
2005-11-18,400.86,406.37,399.74,405.82,24089,0
2005-11-21,403.61,409.07,402.76,408.73,33870,0
2005-11-22,407.19,410.25,405.25,410.25,23727,0
2005-11-23,411.34,411.34,404.71,407.29,14852,0
2005-11-25,405.82,406.9,403.61,403.88,6156,0
2005-11-28,406.37,408.58,402.76,405.25,27889,0
2005-11-29,406.66,418.5,406.66,411.72,25720,0
2005-11-30,412.99,417.4,405.82,406.9,19559,0
2005-12-01,406.9,412.44,405.82,411.6,15213,0
2005-12-02,414.1,414.1,403.46,404.43,18658,0
2005-12-05,403.32,407.06,400.28,406.15,30972,0
2005-12-06,406.15,410.25,406.15,408.6,34050,0
2005-12-07,408.6,413.26,408.58,408.73,27529,0
2005-12-08,410.25,413.53,410.25,411.8,11587,0
2005-12-09,411.6,419.62,411.6,418.5,27716,0
2005-12-12,417.4,426.78,415.21,424.8,27889,0
2005-12-13,425.69,427.9,417.98,418.52,17204,0
2005-12-14,417.4,421.82,416.71,419.45,22640,0
2005-12-15,421.82,422.92,417.78,420.73,14306,0
2005-12-16,422.38,426.24,420.73,422.53,50350,0
2005-12-19,424.45,424.59,422.38,422.38,24272,0
2005-12-20,422.38,424.04,422.38,422.79,23727,0
2005-12-21,422.38,426.78,422.38,423.74,19559,0
2005-12-22,424.04,425.69,422.38,423.2,18114,0
2005-12-23,422.92,427.9,422.38,425.42,11772,0
2005-12-27,425.69,425.69,422.38,423.47,20647,0
2005-12-28,423.47,424.47,422.51,422.73,16482,0
2005-12-29,422.65,423.34,422.38,422.38,21735,0
2005-12-30,424.04,424.04,422.38,422.38,12680,0
2006-01-03,422.38,436.18,422.38,433.46,38034,0
2006-01-04,435.36,440.93,432.03,437.83,30251,0
2006-01-05,439.5,444.46,428.72,432.03,30972,0
2006-01-06,432.03,436.44,429.55,435.36,24450,0
2006-01-09,436.18,440.05,433.29,436.33,16482,0
2006-01-10,438.38,438.38,425.69,426.17,30607,0
2006-01-11,428.18,434.68,427.34,432.45,22819,0
2006-01-12,432.45,433.36,423.2,424.31,23183,0
2006-01-13,424.31,428.18,424.05,425.48,17566,0
2006-01-17,423.47,432.02,423.47,431.48,19743,0
2006-01-18,430.39,436.18,430.12,434.05,22640,0
2006-01-19,435.63,436.33,432.31,434.77,22457,0
2006-01-20,433.41,434.52,428.45,429.55,32418,0
2006-01-23,429.55,430.11,426.24,427.34,18472,0
2006-01-24,429,429.55,423.74,425.17,30972,0
2006-01-25,427.06,428.45,420.73,421.54,30426,0
2006-01-26,423.47,428.45,422.95,425.29,45458,0
2006-01-27,425.42,426.92,422.38,424.28,20647,0
2006-01-30,423.2,423.47,417.96,422.38,46548,0
2006-01-31,424.04,424.04,420.73,421.26,32241,0
2006-02-01,421.26,422.38,416.85,418.93,22640,0
2006-02-02,416.71,417.98,411.34,416.57,37312,0
2006-02-03,416.57,419.23,414.1,418.5,10143,0
2006-02-06,416.85,417.98,408.58,408.84,35137,0
2006-02-07,410.78,412.99,400.86,409.12,33685,0
2006-02-08,409.12,409.12,403.04,403.28,43288,0
2006-02-09,403.61,412.99,403.61,412.81,25720,0
2006-02-10,412.81,413.99,408.01,413.99,31698,0
2006-02-13,412.15,412.15,409.14,409.67,13043,0
2006-02-14,407.46,413.26,403.05,410.27,26261,0
2006-02-15,408.58,411.34,408.58,408.58,5073,0
2006-02-16,410.25,418.5,408.84,418.5,20465,0
2006-02-17,420.73,421.82,411.34,414.09,14671,0
2006-02-21,414.09,415.21,409.96,411.88,14306,0
2006-02-22,410.51,417.4,410.51,416.4,9963,0
2006-02-23,415.21,423.89,415.21,423.2,21010,0
2006-02-24,424.04,424.04,416.31,419.62,18292,0
2006-02-27,419.33,421.82,418.23,419.1,21010,0
2006-02-28,417.4,419.9,414.65,415.34,25176,0
2006-03-01,417.27,422.38,415.74,417.69,23183,0
2006-03-02,415.21,419.62,409.12,419.62,24992,0
2006-03-03,419.62,420.18,416.03,419.62,14852,0
2006-03-06,419.62,419.62,417.13,418.64,20827,0
2006-03-07,416.85,416.85,414.95,415.94,24272,0
2006-03-08,414.1,415.74,413.27,413.82,30789,0
2006-03-09,411.88,414.1,411.34,411.34,18834,0
2006-03-10,412.44,416.31,411.34,416.22,35137,0
2006-03-13,418.79,422.38,417.4,417.98,13043,0
2006-03-14,418.37,419.62,414.1,414.11,13221,0
2006-03-15,415.63,419.61,414.1,416.31,14128,0
2006-03-16,418.5,419.04,412.01,416.85,18114,0
2006-03-17,417.98,419.04,395.87,410.75,91647,0
2006-03-20,411.88,412.99,408.84,410.25,18472,0
2006-03-21,408.58,413.82,408.58,409.82,26261,0
2006-03-22,411.6,414.65,406.66,408.58,30426,0
2006-03-23,408.58,409.67,406.37,408.01,26086,0
2006-03-24,407.46,413.13,407.46,412.71,32058,0
2006-03-27,412.71,416.17,410.78,412.94,19743,0
2006-03-28,414.1,415.61,411.34,415.21,11772,0
2006-03-29,413.53,415.89,410.79,410.94,19743,0
2006-03-30,409.67,416.85,409.67,416.78,11048,0
2006-03-31,418.5,428.87,415.21,428.87,41113,0
2006-04-03,427.9,427.9,423.47,424.87,14671,0
2006-04-04,423.75,423.75,415.74,415.96,18292,0
2006-04-05,414.65,418.5,413.27,418.5,37487,0
2006-04-06,416.57,421.82,414.65,421.79,19017,0
2006-04-07,422.89,424.04,412.99,413.53,16847,0
2006-04-10,412.44,421.82,412.44,417.42,16482,0
2006-04-11,415.21,415.21,410.78,411.88,10685,0
2006-04-12,412.99,414.1,407.46,408.58,15213,0
2006-04-13,408.58,411.34,407.46,410.63,14487,0
2006-04-17,410.63,411.06,407.2,408.01,11412,0
2006-04-18,408.01,413.97,406.9,413.97,22640,0
2006-04-19,413.97,417.13,411.88,416.03,20107,0
2006-04-20,417.98,419.55,413.53,415.07,11587,0
2006-04-21,417.4,417.4,408.58,410.25,15213,0
2006-04-24,411.34,411.34,408.2,410.51,18834,0
2006-04-25,409.12,412.17,409.12,411.6,19200,0
2006-04-26,414.1,419.59,412.44,417.69,32418,0
2006-04-27,414.92,421.7,413.82,421.7,23183,0
2006-04-28,420.73,423.75,418.59,422.92,12317,0
2006-05-01,421.82,425.12,421.27,422.5,11772,0
2006-05-02,419.9,420.87,415.74,419.85,13221,0
2006-05-03,417.4,420.73,414.98,416.6,17389,0
2006-05-04,417.98,418.5,414.67,416.31,12680,0
2006-05-05,416.31,441.16,416.31,438.94,50534,0
2006-05-08,441.16,449.98,440.05,448.9,66652,0
2006-05-09,448.9,449.44,441.69,445.44,65563,0
2006-05-10,445.02,447.2,442.52,446.47,15756,0
2006-05-11,445.97,447.2,441.43,445.97,30251,0
2006-05-12,443.36,445.58,440.61,441.59,18658,0
2006-05-15,438.94,442.8,438.94,442.63,25358,0
2006-05-16,443.64,444.74,441.26,442.24,23183,0
2006-05-17,442.24,442.24,438.09,441.16,18658,0
2006-05-18,440.05,440.61,433.41,433.43,16847,0
2006-05-19,435.63,439.9,433.16,433.97,21373,0
2006-05-22,431.76,440.88,431.76,439.5,15756,0
2006-05-23,441.16,441.44,431.76,434.17,15941,0
2006-05-24,432.31,436.06,429.97,434.84,18114,0
2006-05-25,436.18,436.73,432.31,433.18,18114,0
2006-05-26,432.41,437.56,432.41,437.51,10143,0
2006-05-30,438.81,443.05,437.56,441.17,61398,0
2006-05-31,441.17,448.89,441,447.71,89112,0
2006-06-01,447.77,448.64,445.16,447.08,33145,0
2006-06-02,447.2,447.77,444.87,445.44,15213,0
2006-06-05,444.2,445.02,438,438.53,12134,0
2006-06-06,439.76,442.02,437.29,438.81,15941,0
2006-06-07,438.81,438.81,434.48,436.97,20647,0
2006-06-08,435.63,437.82,432.45,434.28,23544,0
2006-06-09,432.88,435.57,431.54,431.76,20827,0
2006-06-12,430.11,433.02,428.87,431.65,46912,0
2006-06-13,431.65,431.65,426.78,427.06,20465,0
2006-06-14,425.42,430.66,422.38,429.83,13763,0
2006-06-15,430.11,430.66,422.54,429.97,11587,0
2006-06-16,431.2,436.18,428.45,429.54,18834,0
2006-06-19,429.27,430.66,422.94,426.37,15213,0
2006-06-20,425.69,427.11,423.2,425.02,14128,0
2006-06-21,425.16,425.69,423.09,425.69,17389,0
2006-06-22,424.59,425.72,419.04,422.39,13763,0
2006-06-23,421.94,421.94,414.13,415.83,11954,0
2006-06-26,417.4,420.73,415.48,415.98,15213,0
2006-06-27,418.64,429.55,418.64,429.09,32962,0
2006-06-28,426.51,432.6,426.51,426.78,36041,0
2006-06-29,428.18,435.07,428.18,433.97,25898,0
2006-06-30,434.47,437.95,430.1,430.67,56326,0
2006-07-03,428.45,430.93,427.34,430.66,7062,0
2006-07-05,430.93,430.93,421.48,422.38,30062,0
2006-07-06,420.73,427.62,420.73,426.05,8693,0
2006-07-07,425.16,427.33,424.07,424.5,8879,0
2006-07-10,424.04,425.16,420.18,422.28,14671,0
2006-07-11,421.27,424.02,417.98,424.02,9417,0
2006-07-12,424.45,425.69,420.22,421.76,15034,0
2006-07-13,420.73,422.65,416.87,418.23,13043,0
2006-07-14,418.64,419.62,413.02,413.36,14306,0
2006-07-17,414.38,414.38,409.68,410.42,10143,0
2006-07-18,412.01,418.5,411.06,417.86,12857,0
2006-07-19,417.4,426.51,417.4,424.3,29160,0
2006-07-20,424.3,425.16,420.46,422.34,18472,0
2006-07-21,420.73,423.28,416.03,420.73,18472,0
2006-07-24,421.02,424.59,420.25,424.59,11412,0
2006-07-25,425.42,426.24,422.04,422.04,14852,0
2006-07-26,420.73,424.45,418.5,420.17,10507,0
2006-07-27,418.37,421.27,413.56,413.59,18658,0
2006-07-28,414.1,421.82,414.1,419.82,10868,0
2006-07-31,418.23,425.69,415.02,425.69,31875,0
2006-08-01,420.73,422.38,417.69,422.38,24089,0
2006-08-02,422.59,422.92,418.23,418.79,20107,0
2006-08-03,417.98,423.47,417.69,422.66,16118,0
2006-08-04,421,422.38,415.29,416.52,34772,0
2006-08-07,415.21,416.31,400.31,404.39,46186,0
2006-08-08,405.82,407.46,401.96,405.82,26261,0
2006-08-09,407.73,407.73,401.39,401.96,15756,0
2006-08-10,401.68,407.16,401.68,406.79,17389,0
2006-08-11,405.54,407.46,405.54,407.33,8514,0
2006-08-14,408.01,408.04,403.88,405.25,15213,0
2006-08-15,404.15,411.34,404.15,411.2,12857,0
2006-08-16,409.67,415.72,408.58,414.92,17204,0
2006-08-17,416.31,420.16,415.75,416.71,22457,0
2006-08-18,416.03,416.03,413,414.14,5617,0
2006-08-21,414.27,417.4,414.1,415.75,9240,0
2006-08-22,414.38,416.39,413.53,414.1,9782,0
2006-08-23,413.82,413.82,409.96,410.78,12857,0
2006-08-24,412.44,412.44,407.74,410.78,11587,0
2006-08-25,409.67,414.93,408.3,413.64,7608,0
2006-08-28,414.65,416.28,409.67,416.28,8879,0
2006-08-29,416.8,420.53,411.34,419.9,17024,0
2006-08-30,419.04,423.37,418.5,422.65,11048,0
2006-08-31,422.65,426.24,421.82,423.91,11772,0
2006-09-01,425.97,430.11,423.75,425.16,15574,0
2006-09-05,427.06,427.06,418.62,419.85,11412,0
2006-09-06,418.5,419.9,415.21,419.04,11772,0
2006-09-07,417.4,418.48,414.11,416.31,9417,0
2006-09-08,418.23,418.23,413.53,416.31,14671,0
2006-09-11,416.31,417.69,412,414.65,8329,0
2006-09-12,415.74,419.62,414.92,417.07,12317,0
2006-09-13,415.74,423.19,415.21,418.74,10685,0
2006-09-14,416.31,421.27,415.74,416.03,16302,0
2006-09-15,417.98,421.54,411.88,411.88,38943,0
2006-09-18,412.3,412.44,408.73,409.96,16663,0
2006-09-19,411.06,413.5,405.82,409.12,10143,0
2006-09-20,409.12,409.12,403.06,407.46,28253,0
2006-09-21,409.4,410.78,401.96,401.96,19923,0
2006-09-22,401.96,401.96,380.98,392.37,55243,0
2006-09-25,393.66,396.94,384.28,396.71,37487,0
2006-09-26,397.52,401.13,396.44,400.27,10321,0
2006-09-27,400.02,405.82,396.71,396.71,17389,0
2006-09-28,395.88,400.02,395.32,397.36,12496,0
2006-09-29,398.63,406.9,396.71,406.9,22457,0
2006-10-02,406.66,406.66,400.86,404.57,27170,0
2006-10-03,405.25,410.63,403.04,409.96,25358,0
2006-10-04,408.3,411.82,405.13,411.07,15213,0
2006-10-05,411.07,416.06,409.67,415.67,11772,0
2006-10-06,416.31,416.85,413.54,414.92,12317,0
2006-10-09,416.31,416.57,412.15,412.99,13587,0
2006-10-10,414.92,415.8,410.85,415.8,8150,0
2006-10-11,414.1,416.85,412.99,415.61,9240,0
2006-10-12,416.31,416.57,412.99,415.68,7426,0
2006-10-13,415.68,415.68,410.86,415.33,20465,0
2006-10-16,415.74,418.79,415.48,418.79,20827,0
2006-10-17,417.4,418.5,414.1,416.17,9417,0
2006-10-18,416.57,416.75,412.17,413.53,10321,0
2006-10-19,413.53,415.61,413.53,414.1,6519,0
2006-10-20,414.1,414.92,407.84,408.18,16118,0
2006-10-23,409.12,411.88,405.82,406.66,26261,0
2006-10-24,405.85,408.31,404.15,406.66,37853,0
2006-10-25,404.71,409.6,404.71,408.96,8693,0
2006-10-26,409.12,411.88,408.01,410.12,8514,0
2006-10-27,408.58,416.31,408.58,415.07,15397,0
2006-10-30,414.79,416.44,414.39,414.65,5617,0
2006-10-31,413.26,416.83,412.99,415.8,16118,0
2006-11-01,416.85,416.85,406.37,407.46,30789,0
2006-11-02,407.46,412.15,405.19,407.35,20827,0
2006-11-03,408.58,411.88,406.59,406.59,10868,0
2006-11-06,408.01,408.93,405.74,405.82,29705,0
2006-11-07,405.87,408.51,405.82,405.82,13402,0
2006-11-08,405.82,406.89,404.99,406.21,67561,0
2006-11-09,405.82,406.24,404.72,405.25,55604,0
2006-11-10,405.82,407.46,405.25,406.12,23544,0
2006-11-13,408.58,408.58,403.61,405.53,22819,0
2006-11-14,403.32,405.25,393.51,402.48,40206,0
2006-11-15,401.13,406.84,401.13,402.98,42020,0
2006-11-16,403.61,405.81,401.96,404.15,56326,0
2006-11-17,405.54,405.76,399.2,405.15,34229,0
2006-11-20,405.54,405.82,400.86,405.6,20647,0
2006-11-21,403.04,405.24,403.04,403.61,23003,0
2006-11-22,403.61,404.03,400.86,402.48,47998,0
2006-11-24,401.68,405.82,401.68,405.82,12134,0
2006-11-27,404.38,404.71,396.99,400,23907,0
2006-11-28,400,404.15,398.63,400.57,23003,0
2006-11-29,401.3,403.26,401.3,403.04,36041,0
2006-11-30,403.04,406.09,400.28,405.76,32418,0
2006-12-01,405.76,406.63,403.04,406.63,27349,0
2006-12-04,406.63,407.46,399.15,403.04,29520,0
2006-12-05,403.04,403.04,400.28,402.2,15941,0
2006-12-06,402.2,402.9,400.28,401.41,10507,0
2006-12-07,402.54,403.78,401.98,402.95,35499,0
2006-12-08,402.62,406.9,402.62,406.03,33870,0
2006-12-11,404.71,405.68,401.96,404.98,32241,0
2006-12-12,406.9,411.33,406.2,411.2,31698,0
2006-12-13,410.51,416.85,410.51,416.44,64298,0
2006-12-14,416.44,419.54,414.11,416.72,41113,0
2006-12-15,416.85,421.27,406.37,420.18,59224,0
2006-12-18,419.04,422.38,416.31,419.12,37132,0
2006-12-19,416.57,420.04,416.57,419.62,29887,0
2006-12-20,419.16,422.92,419.04,421.82,40390,0
2006-12-21,421.82,421.82,416.31,416.85,7971,0
2006-12-22,416.53,418.5,412.44,413.27,14671,0
2006-12-26,410.78,416.76,410.77,416.76,5617,0
2006-12-27,416.76,419.62,414.1,419.19,25358,0
2006-12-28,417.98,420.73,416.85,417.69,30251,0
2006-12-29,416.49,416.49,411.34,411.65,30062,0
2007-01-03,412.99,414.38,410.78,413.82,44380,0
2007-01-04,414.1,421.82,414.1,418.99,36948,0
2007-01-05,417.98,419.56,415.74,419.04,43829,0
2007-01-08,418.5,420.33,413.71,420.17,34050,0
2007-01-09,420.15,421.22,419.06,420.22,32418,0
2007-01-10,419.94,421.23,419.4,420.73,21373,0
2007-01-11,420.73,422.79,420.73,422.79,31155,0
2007-01-12,421.82,423.18,420.78,423.18,20286,0
2007-01-16,422.86,425.59,421.82,424.59,17204,0
2007-01-17,422.92,422.92,420.62,421.45,19923,0
2007-01-18,422.38,423.14,421.2,421.2,30607,0
2007-01-19,420.46,420.46,416.53,417.2,16118,0
2007-01-22,416.31,417.93,414.41,416.03,26261,0
2007-01-23,414.65,420.13,414.37,419.56,81505,0
2007-01-24,419.62,420.94,419.04,420.18,99070,0
2007-01-25,419.04,419.62,417.41,419.61,26442,0
2007-01-26,420.18,420.73,417.83,420.04,63759,0
2007-01-29,418.5,419.61,414.1,419.04,30062,0
2007-01-30,420.18,421.27,419.04,421.16,30251,0
2007-01-31,422.09,422.92,420.63,421.11,22277,0
2007-02-01,422.04,422.38,415.74,417.86,30972,0
2007-02-02,417.87,417.87,413.53,414.32,52158,0
2007-02-05,414.1,415.73,413.32,414.79,14671,0
2007-02-06,416.03,418.11,414.38,418.11,29520,0
2007-02-07,417.13,419.62,416.31,419.03,15397,0
2007-02-08,419.39,423.44,419.39,423.2,38943,0
2007-02-09,423.69,426.24,423.47,425.86,63759,0
2007-02-12,426.24,427.12,424.28,427.12,38215,0
2007-02-13,425.69,428.45,424.1,427.96,42200,0
2007-02-14,426.66,435.78,425.83,435.78,80959,0
2007-02-15,435.78,436.18,433.17,435.14,23907,0
2007-02-16,435.14,437.25,433.42,437.25,23183,0
2007-02-20,436.01,439.49,436.01,438.3,21373,0
2007-02-21,438.21,439.5,435.36,436.73,17930,0
2007-02-22,437.19,437.83,435.36,436.05,10321,0
2007-02-23,436.12,436.12,432.31,435.43,11587,0
2007-02-26,434.52,434.52,422.59,428.72,28253,0
2007-02-27,427.59,430.57,424.73,424.73,25720,0
2007-02-28,425.83,425.83,421.83,422.92,23544,0
2007-03-01,419.62,424.71,416.34,423.75,57234,0
2007-03-02,422.44,424.59,420.69,422.71,31875,0
2007-03-05,420.73,421.82,417.19,417.19,53611,0
2007-03-06,418.1,418.1,415.21,417.13,45098,0
2007-03-07,416.02,417.4,414.1,414.96,65021,0
2007-03-08,416.31,416.31,411.99,413.26,30789,0
2007-03-09,414.07,415.21,411.45,411.94,27889,0
2007-03-12,409.4,412.57,401.39,411.93,35499,0
2007-03-13,409.67,414.8,409.67,412.21,35499,0
2007-03-14,413.26,416.25,413.26,416.25,24633,0
2007-03-15,415.01,419.68,415.01,419.04,75348,0
2007-03-16,420.46,420.59,419.04,419.54,48180,0
2007-03-19,420.18,421.82,420.17,420.68,14671,0
2007-03-20,419.62,420.73,419.05,420.73,9963,0
2007-03-21,420.73,421.53,420.46,421.27,16118,0
2007-03-22,421.27,424.58,421.27,424.47,22819,0
2007-03-23,425.15,425.15,422.68,423.47,25720,0
2007-03-26,422.38,425.16,419.01,420.72,54880,0
2007-03-27,419.04,421.27,416.31,421.27,33145,0
2007-03-28,419.62,421.27,418.02,419.47,43469,0
2007-03-29,419.62,422.24,419.11,422.24,16663,0
2007-03-30,422.38,422.92,420.75,421.54,32962,0
2007-04-02,421.42,421.42,415.76,419.62,16302,0
2007-04-03,420.18,421.09,413.55,417.04,41476,0
2007-04-04,416.68,417.98,411.47,412.44,34772,0
2007-04-05,412.73,417.36,412.73,415.07,7426,0
2007-04-09,415.28,416.14,410.47,412.71,18114,0
2007-04-10,412.94,417.97,403.75,414.1,24992,0
2007-04-11,414.9,415.48,411.65,413.53,6339,0
2007-04-12,412.49,412.49,405.26,410.89,30426,0
2007-04-13,410.89,413.17,409.69,413.17,34415,0
2007-04-16,414.1,417.97,414.1,417.13,29344,0
2007-04-17,416.98,417.63,415.21,416.85,10143,0
2007-04-18,414.65,417.95,408.63,416.85,26442,0
2007-04-19,415.97,417.18,414.11,416.62,9240,0
2007-04-20,417.8,417.91,414.21,416.51,21010,0
2007-04-23,414.92,417.4,412.41,413.37,14128,0
2007-04-24,414.76,414.76,410.25,410.25,14671,0
2007-04-25,410.25,411.86,410.25,411.18,11412,0
2007-04-26,410.25,411.87,408.84,409.93,15574,0
2007-04-27,409.29,411.6,409.29,410.89,17024,0
2007-04-30,410.89,412.96,410.27,410.78,16847,0
2007-05-01,411.17,423.28,410.79,422.55,78245,0
2007-05-02,421.27,426.18,420.73,424.11,37672,0
2007-05-03,424.59,425.65,423.75,424.53,63027,0
2007-05-04,422.09,423.22,420.73,423.22,52158,0
2007-05-07,422.92,423.34,421.14,422.45,40573,0
2007-05-08,421.27,423.47,420.96,422.94,69369,0
2007-05-09,421.27,422.9,421.27,421.41,36948,0
2007-05-10,420.43,421.78,418.5,420.24,41654,0
2007-05-11,420.7,422.3,417.98,420.03,31875,0
2007-05-14,421.54,422.38,420.21,421.9,29887,0
2007-05-15,421.08,422.71,421.08,422.15,38215,0
2007-05-16,422.38,422.65,421.82,422.65,28980,0
2007-05-17,421.27,422.65,419.62,422.38,38034,0
2007-05-18,422.65,423.8,421.35,423.74,34050,0
2007-05-21,422.76,425.1,422.17,424.02,24450,0
2007-05-22,422.38,423.83,419.79,422.92,22640,0
2007-05-23,421.27,423.34,419.79,422.3,26626,0
2007-05-24,421.54,422.38,420.91,422.34,21915,0
2007-05-25,422.14,422.92,421.82,421.98,13043,0
2007-05-29,423.47,423.47,420.89,421.71,19017,0
2007-05-30,420.39,422.92,420.39,421.85,25720,0
2007-05-31,422.91,424.59,421.27,424.59,30972,0
2007-06-01,425.14,426.22,422.39,426.09,22640,0
2007-06-04,423.47,429.61,423.47,427.63,20107,0
2007-06-05,427.24,427.76,422.03,424.04,18834,0
2007-06-06,422.51,424.59,422.2,424.46,13587,0
2007-06-07,425.16,427.9,422.69,424.42,27529,0
2007-06-08,423.47,423.47,421.27,422.38,27349,0
2007-06-11,420.47,422.38,419.62,421,27529,0
2007-06-12,421,423.47,419.59,422.53,38034,0
2007-06-13,422.53,424.57,420.56,423.23,28980,0
2007-06-14,424.61,426.24,421.91,426.24,25537,0
2007-06-15,427.34,427.85,425.15,426.4,27716,0
2007-06-18,427.06,427.82,425.22,426.24,41654,0
2007-06-19,427.9,428.16,426.46,427.15,30972,0
2007-06-20,424.59,427.9,424.04,426.62,30426,0
2007-06-21,424.87,429.23,424.87,426.24,32962,0
2007-06-22,425.16,426.86,423.01,425.97,73894,0
2007-06-25,425.59,427.8,422.57,426.24,29887,0
2007-06-26,427.34,427.72,425.97,426.07,23907,0
2007-06-27,423.47,428.34,421.59,427.76,32418,0
2007-06-28,428.03,429.55,425.71,428.11,33507,0
2007-06-29,430.11,430.11,426.98,428.5,18834,0
2007-07-02,430.39,430.39,427.9,429.38,20647,0
2007-07-03,430.09,431.92,428.45,429.55,17566,0
2007-07-05,430.11,430.11,425.16,429.2,24817,0
2007-07-06,428.08,431.48,426.44,430.66,18658,0
2007-07-09,432.3,432.3,428.06,428.35,15034,0
2007-07-10,425.69,428.22,424.47,424.59,16663,0
2007-07-11,424.04,430.52,424.04,430.52,32241,0
2007-07-12,431.2,434.44,430.66,434.44,28076,0
2007-07-13,434.6,441.69,434.6,441.69,18834,0
2007-07-16,439.22,440.86,435.63,438.06,17930,0
2007-07-17,437.9,438.92,435.76,437.29,19017,0
2007-07-18,436.95,437.8,434.6,437.72,30789,0
2007-07-19,438.42,438.42,435.82,436.36,28617,0
2007-07-20,436.24,438.38,435.06,435.63,27170,0
2007-07-23,436.18,437.81,434.54,435.89,48180,0
2007-07-24,433.22,436.73,433.22,436.26,63759,0
2007-07-25,437.29,437.29,433.98,434.7,67921,0
2007-07-26,430.93,436.17,430.34,434.21,56690,0
2007-07-27,431.76,438.29,431.76,436.18,107951,0
2007-07-30,435,437.27,431.6,434.54,40028,0
2007-07-31,436.18,438.74,433.73,436.59,28076,0
2007-08-01,436.59,438.65,434.08,437.91,65925,0
2007-08-02,437.56,437.83,436.19,437.23,38034,0
2007-08-03,434.52,469.31,432.88,455.77,113743,0
2007-08-06,453.85,455.5,437.83,438.67,91647,0
2007-08-07,436.18,446.67,436.18,439.22,60857,0
2007-08-08,441.16,464.75,440.1,463.24,127327,0
2007-08-09,461.01,488.76,439.1,449.93,154493,0
2007-08-10,447.2,452.23,431,437.69,60489,0
2007-08-13,440.38,444.43,435.18,437.54,34050,0
2007-08-14,437.54,442.24,435.48,436.91,25537,0
2007-08-15,436.91,442.8,436.16,436.18,17389,0
2007-08-16,435.07,442.44,434.54,437.83,29705,0
2007-08-17,446.11,447.2,435.82,438.94,31698,0
2007-08-20,440.74,440.74,427.56,436.68,16482,0
2007-08-21,434.94,442.79,432.31,442.42,24992,0
2007-08-22,445.02,448.89,429.85,430.43,31333,0
2007-08-23,432.31,436.17,423.41,424.04,46548,0
2007-08-24,422.93,437.66,422.93,437.66,24450,0
2007-08-27,435.07,437.29,428.14,429.99,29344,0
2007-08-28,427.34,430.65,415.54,415.89,43829,0
2007-08-29,418.5,436.42,416.85,436.42,33145,0
2007-08-30,433.66,436.73,423.14,425.83,53792,0
2007-08-31,428.57,431.2,419.07,422.74,27889,0
2007-09-04,422.85,427.81,419.62,426.3,29160,0
2007-09-05,423.62,434.52,420.32,430.59,27349,0
2007-09-06,432.53,436.14,427.96,436.13,28980,0
2007-09-07,431.76,441.69,430.25,438.94,51982,0
2007-09-10,440,445.08,427.91,431.81,38398,0
2007-09-11,434.57,438.38,423.15,431.48,34593,0
2007-09-12,431.14,432.77,426.12,430.13,15756,0
2007-09-13,432.88,435.07,416.31,426.27,66832,0
2007-09-14,424.04,427.89,422.92,425.98,15397,0
2007-09-17,425.48,427.9,418.79,421.14,27716,0
2007-09-18,422.38,429.31,419.9,428.03,26086,0
2007-09-19,430.66,440.6,427.9,434.24,37672,0
2007-09-20,434.68,441.69,434.54,438.02,33870,0
2007-09-21,441.69,444.41,439.33,440.83,68102,0
2007-09-24,441.97,444.2,439.99,441.04,35137,0
2007-09-25,439.92,442.22,433.17,438.38,14306,0
2007-09-26,439.71,443.07,438.95,441.69,24992,0
2007-09-27,442.12,444.68,436.15,443.92,48902,0
2007-09-28,445.13,446.58,436.3,443.25,49262,0
2007-10-01,442.94,453.31,439.08,450.18,55060,0
2007-10-02,449.9,452.73,445.02,446.57,22819,0
2007-10-03,445.03,446.91,439.6,444.53,42922,0
2007-10-04,447.05,447.05,440.61,444.37,23907,0
2007-10-05,447.2,450.54,445.04,448.28,24992,0
2007-10-08,446.94,446.94,439.63,444.43,17389,0
2007-10-09,446.42,446.61,440.69,442.24,24272,0
2007-10-10,435.87,446.42,435.87,442.09,17024,0
2007-10-11,443.25,447.06,438.38,444.03,23907,0
2007-10-12,443.62,445.03,437.77,442.82,29705,0
2007-10-15,442.82,446.58,441.61,444.17,21552,0
2007-10-16,443.16,445.54,441.45,441.82,12857,0
2007-10-17,443.44,444.84,439.55,442.12,38215,0
2007-10-18,441.69,444.67,440.05,441.57,28434,0
2007-10-19,441.57,441.57,425.16,436.22,30062,0
2007-10-22,433.41,433.41,427.56,431.59,25720,0
2007-10-23,432.6,440.91,432.6,436.73,16482,0
2007-10-24,436.18,439.5,401.35,439.5,20647,0
2007-10-25,440.61,445.02,430.98,442.28,28253,0
2007-10-26,445.02,449.98,441.66,442.52,35681,0
2007-10-29,445.02,452.74,443.91,451.97,36587,0
2007-10-30,452.19,455.5,451.07,451.07,15941,0
2007-10-31,454.95,468.75,454.49,468.75,29887,0
2007-11-01,466.55,467.63,448.35,451.63,88380,0
2007-11-02,451.21,454.95,415.37,441.78,26442,0
2007-11-05,437.83,462.96,435.07,461.71,40206,0
2007-11-06,464.34,473.73,464.06,473.31,68825,0
2007-11-07,475.37,485.88,471.6,473.68,66166,0
2007-11-08,476.21,476.21,459.67,469.75,38757,0
2007-11-09,472.07,475.37,444.46,454.68,44380,0
2007-11-12,453.43,464.4,448.34,451.53,24633,0
2007-11-13,453.85,462.96,452.19,460.74,22101,0
2007-11-14,455.5,458.27,438.43,441.05,68644,0
2007-11-15,441.39,446,438.09,440.58,32782,0
2007-11-16,441.14,447.86,437.32,446.79,28980,0
2007-11-19,444.43,445.58,436.22,437.88,23280,0
2007-11-20,436.95,442.24,426.35,438.06,19925,0
2007-11-21,437.83,438.94,425.71,430.5,29160,0
2007-11-23,432.88,437.16,430.72,435.94,7426,0
2007-11-26,434.9,437.28,431.96,434.3,35861,0
2007-11-27,436.18,443.33,433.97,441.68,28798,0
2007-11-28,441.69,447.2,440.34,441.69,31333,0
2007-11-29,441.69,443.58,440.61,442.94,20286,0
2007-11-30,445.58,447.77,442.8,445.3,27157,0
2007-12-03,442.8,443.91,440.05,442.74,30799,0
2007-12-04,439.81,441.78,437.66,441.69,30337,0
2007-12-05,439.22,442.93,437.03,437.56,24817,0
2007-12-06,435.07,442.74,435.07,441.56,36223,0
2007-12-07,441.69,441.69,438.95,441.69,31155,0
2007-12-10,441.23,441.69,435.07,438.97,28434,0
2007-12-11,441.16,441.44,433.7,433.7,17566,0
2007-12-12,434.52,437.68,425.16,425.78,26261,0
2007-12-13,427.9,430.09,423.06,429.61,34050,0
2007-12-14,427.82,430.66,426.9,428.61,13763,0
2007-12-17,427.34,427.34,417.98,418.53,15581,0
2007-12-18,422.92,425.85,420.79,424.59,15034,0
2007-12-19,421.82,427.62,421.82,425.27,32602,0
2007-12-20,441.03,441.69,435.63,440.52,88571,0
2007-12-21,443.36,443.36,439.5,441.69,44556,0
2007-12-24,441.69,441.69,440.19,440.3,4345,0
2007-12-26,440.3,441.69,438.67,441.69,10143,0
2007-12-27,441.14,443.36,440.18,441.67,41291,0
2007-12-28,441.16,453.57,437.86,442.51,997146,0
2007-12-31,441.56,441.68,434.85,436.97,51982,0
2008-01-02,439.63,439.69,435.47,436.9,43650,0
2008-01-03,431.76,442.17,431.76,442.02,48539,0
2008-01-04,439.5,441.69,435.3,437.29,42020,0
2008-01-07,437.29,441.69,434.2,441.69,43650,0
2008-01-08,441.69,444.05,436.31,438.09,55784,0
2008-01-09,438.94,440.94,432.45,437.13,56690,0
2008-01-10,436.18,446.53,436.06,442.12,53792,0
2008-01-11,442.94,443.89,437.29,438.39,31155,0
2008-01-14,441.04,443.66,437.32,441.44,27716,0
2008-01-15,441.1,443.77,438.94,440.88,21915,0
2008-01-16,437.83,454.55,437.83,446.11,63759,0
2008-01-17,446.16,449.57,439.9,439.9,44732,0
2008-01-18,438.94,441.15,425.73,427.17,54337,0
2008-01-22,422.38,430.46,413.68,413.68,60857,0
2008-01-23,413.68,413.68,399.79,404.43,89653,0
2008-01-24,400.86,407.22,400.86,401.45,86395,0
2008-01-25,406.37,406.76,400.71,401.9,40751,0
2008-01-28,400.86,408.01,400.86,407.63,41205,0
2008-01-29,409.67,413.61,407.46,412.21,72254,0
2008-01-30,411.2,412.55,405.13,405.13,29520,0
2008-01-31,405.13,415.31,403.21,410.78,45453,0
2008-02-01,410.25,419.62,409.68,418.83,47307,0
2008-02-04,427.2,427.2,415.16,416.21,32016,0
2008-02-05,414.92,414.92,404.25,405.3,33507,0
2008-02-06,408.01,432.68,405.83,418.04,63777,0
2008-02-07,417.83,425.05,414.07,418.58,45458,0
2008-02-08,417.4,417.4,402.6,404.15,55604,0
2008-02-11,404.71,408.13,399.85,408.13,19923,0
2008-02-12,408.1,412.96,407.13,411.88,18292,0
2008-02-13,414.38,416.84,405.86,408.66,28253,0
2008-02-14,411.34,412.39,407.65,408.11,19743,0
2008-02-15,409.12,410.24,400.59,407.95,30062,0
2008-02-19,410.25,413.99,404.79,406.37,27716,0
2008-02-20,405.25,410.77,405.09,409.1,39121,0
2008-02-21,408.01,416.85,400.35,400.86,29344,0
2008-02-22,400.28,405.25,400.28,401.4,36940,0
2008-02-25,403.88,403.88,398.63,400.74,59590,0
2008-02-26,401.95,403.04,399.89,400.86,39121,0
2008-02-27,399.2,402.14,396.98,399.4,38398,0
2008-02-28,390.9,407.73,390.9,406.26,49809,0
2008-02-29,403.78,404.71,394.78,399.74,47633,0
2008-03-03,397.26,398.55,383.09,389.92,59590,0
2008-03-04,387.31,401.42,384.49,401.39,56872,0
2008-03-05,402.9,404.61,396.33,401.44,36407,0
2008-03-06,400.42,408.6,391.17,391.17,24272,0
2008-03-07,392.56,392.86,382.49,382.49,36041,0
2008-03-10,382.48,382.48,371.01,374.27,45279,0
2008-03-11,371.04,388.21,371.04,387.54,48539,0
2008-03-12,389.09,389.09,378.35,379.14,55784,0
2008-03-13,375.45,375.45,354.59,367.25,93635,0
2008-03-14,368.78,370.43,354.37,364.92,50170,0
2008-03-17,361.49,364.91,354.47,357.24,69007,0
2008-03-18,360.55,370.52,345.08,369.85,49446,0
2008-03-19,370.47,372.3,359.13,363.11,42020,0
2008-03-20,363.01,371.58,360.56,366.37,62485,0
2008-03-24,364.42,364.83,359.01,363.28,36587,0
2008-03-25,361.85,370.47,358.87,369.38,39304,0
2008-03-26,369.38,370.47,362.2,364.63,29887,0
2008-03-27,362.75,363.87,358.87,358.87,26626,0
2008-03-28,358.87,361.43,351.14,353.9,64477,0
2008-03-31,356.66,366.19,355.75,365.22,46366,0
2008-04-01,369.91,371.52,362.75,371.52,69551,0
2008-04-02,370.47,386.99,370.47,378.19,65385,0
2008-04-03,380.44,380.44,367.17,368.84,26626,0
2008-04-04,369.91,378.19,369,375.46,34954,0
2008-04-07,378.19,378.19,371.76,375.28,22457,0
2008-04-08,376.09,379.3,374.32,376.69,25720,0
2008-04-09,378.19,378.19,373.29,375.45,28798,0
2008-04-10,374.32,376.56,373.23,374.89,18218,0
2008-04-11,377.59,377.59,372.7,374.6,26086,0
2008-04-14,374.89,377.1,373.26,374.12,22593,0
2008-04-15,374.12,374.32,368.55,374.16,27529,0
2008-04-16,377.64,383.73,374.36,382.77,30201,0
2008-04-17,380.98,387.04,378.76,386.13,17749,0
2008-04-18,393.66,393.86,376.09,380.48,44340,0
2008-04-21,378.19,378.76,373.51,376.28,54147,0
2008-04-22,376.28,378.19,374.79,375.4,50350,0
2008-04-23,375.36,380.69,367.85,372.13,46321,0
2008-04-24,372.69,381.51,372.67,381.13,38351,0
2008-04-25,379.94,382.01,377.5,379.87,25517,0
2008-04-28,381.52,381.52,373.23,373.77,29340,0
2008-04-29,375.27,375.27,366.53,366.53,36912,0
2008-04-30,367.99,368.27,358.87,361.98,64696,0
2008-05-01,359.15,380.44,358.87,377.38,40512,0
2008-05-02,364.42,372.69,358.87,360.45,90168,0
2008-05-05,360.84,362.75,359.99,362.02,36983,0
2008-05-06,361.64,366.51,358.92,363.96,51948,0
2008-05-07,365.41,370.51,362.06,363.28,40556,0
2008-05-08,365.95,367.96,361.34,362.48,29880,0
2008-05-09,360.27,365.5,358.37,359.13,25276,0
2008-05-12,357.79,362.42,357.47,360.4,17389,0
2008-05-13,360.4,360.96,354.47,358.19,31793,0
2008-05-14,360.55,362.97,359.44,362.62,44696,0
2008-05-15,362.74,366.04,362.74,365.42,47344,0
2008-05-16,371.04,373.37,365.4,369.09,79598,0
2008-05-19,367.71,374.69,359.99,361.63,42687,0
2008-05-20,360.19,360.19,345.39,351.42,59423,0
2008-05-21,348.72,352.76,345.08,345.35,42501,0
2008-05-22,342.86,347.13,342.33,345.19,31060,0
2008-05-23,344.25,346.16,342.34,343.97,20466,0
2008-05-27,342.87,345.68,342.87,344.51,27026,0
2008-05-28,345.08,348.71,341.26,345.63,25898,0
2008-05-29,347.02,353.36,341.49,352.43,23907,0
2008-05-30,356.12,356.12,345.98,346.98,115271,0
2008-06-02,344.19,345.94,330.88,333.52,96357,0
2008-06-03,334.03,344.15,334.03,337.17,73894,0
2008-06-04,338.23,341.76,335.93,336.79,61188,0
2008-06-05,338.46,342.15,337.58,339.56,47223,0
2008-06-06,336.79,336.79,329.23,329.34,39450,0
2008-06-09,330.73,336.32,330.17,334.59,42895,0
2008-06-10,332.37,335.7,328.85,331.29,91261,0
2008-06-11,332.59,332.59,319.93,320.91,79851,0
2008-06-12,323.01,329.6,323,324.63,45843,0
2008-06-13,324.63,327.69,324.48,325.72,50597,0
2008-06-16,326.03,326.88,321.79,325.35,44131,0
2008-06-17,324.06,325.8,318.12,320.1,64498,0
2008-06-18,319.69,320.73,315.84,318.35,51779,0
2008-06-19,316.32,317.92,314.75,316.48,84973,0
2008-06-20,315.82,319.11,304.3,308.65,121233,0
2008-06-23,308.96,317.11,306.61,315.91,85747,0
2008-06-24,313.33,320.98,312.46,318.59,83317,0
2008-06-25,319.86,331.28,319.86,326.65,94662,0
2008-06-26,323.01,328.52,321.99,328.23,104748,0
2008-06-27,326.48,328.19,320.52,322.71,85486,0
2008-06-30,320.24,327.68,318.09,324.06,77152,0
2008-07-01,323.01,326.5,316.28,320.48,68594,0
2008-07-02,325.19,328.72,316.5,317.04,90030,0
2008-07-03,319.6,324.63,316.9,324.63,38542,0
2008-07-07,323.5,324.38,313.6,317.18,45114,0
2008-07-08,318.03,324.35,316.44,323.67,60526,0
2008-07-09,323.67,333.44,315.35,325.57,101526,0
2008-07-10,324.63,333.45,320.24,329.6,90367,0
2008-07-11,329.2,331.29,318.23,320.93,92663,0
2008-07-14,321.59,323.21,314.95,316.64,55320,0
2008-07-15,320.24,321.19,312.63,317.78,104235,0
2008-07-16,316.51,319.41,304.79,319.41,72635,0
2008-07-17,319.41,335.14,319.41,335.14,70035,0
2008-07-18,335.14,335.14,324.15,329.6,60647,0
2008-07-21,329.04,331.35,327.85,330.72,40103,0
2008-07-22,331.33,335.03,326.39,331.57,55140,0
2008-07-23,330.22,339.56,330.22,338.68,38580,0
2008-07-24,335.14,339.56,332.62,334.14,41242,0
2008-07-25,333.64,339.41,330.05,332.37,31891,0
2008-07-28,336.25,336.25,324.64,325.75,30772,0
2008-07-29,327.97,336.12,317.47,332.51,41507,0
2008-07-30,336.72,339.46,332.37,339.46,45805,0
2008-07-31,339.44,344.71,334.02,341.34,40380,0
2008-08-01,338.46,339.56,325.83,330.59,47808,0
2008-08-04,328.11,336.79,326.38,335.14,34612,0
2008-08-05,337.83,350.59,335.58,346.18,80915,0
2008-08-06,346.18,357.6,331.32,353.93,129519,0
2008-08-07,353.36,357.23,349.48,351.56,52311,0
2008-08-08,351.56,362.14,351.56,361.67,58623,0
2008-08-11,362.91,368.14,356.12,362.19,40390,0
2008-08-12,359.71,361.29,353.36,354.18,31606,0
2008-08-13,355.22,355.22,342.45,346.71,78319,0
2008-08-14,344.6,352.12,339.84,349.64,68835,0
2008-08-15,347.84,350.51,346.36,348.83,48547,0
2008-08-18,349.78,349.78,340.2,343.82,45230,0
2008-08-19,343.82,345.4,337.16,338.71,42713,0
2008-08-20,339.56,339.97,332.78,335.72,31554,0
2008-08-21,334.03,337.21,332.78,334.31,27480,0
2008-08-22,335.43,341.76,333,336.8,29945,0
2008-08-25,335.14,338.12,332.15,332.15,18954,0
2008-08-26,333.37,334.58,327.04,331.64,26909,0
2008-08-27,331.64,333.49,329.05,331.2,30212,0
2008-08-28,331.2,333.07,329.79,333.06,29774,0
2008-08-29,330.73,333.1,328.71,329.34,34598,0
2008-09-02,331.83,336.44,331.14,334.36,28409,0
2008-09-03,332.92,335.48,331.82,334.78,80821,0
2008-09-04,331.86,332.16,322.22,322.97,42133,0
2008-09-05,320.76,323.59,314.19,319.58,29786,0
2008-09-08,322.36,341.1,322.36,340.83,41201,0
2008-09-09,342.04,345.63,334.04,334.04,52868,0
2008-09-10,334.04,338.47,329.92,330.25,72122,0
2008-09-11,327.97,338.4,324.11,337.08,87908,0
2008-09-12,337.82,346.33,335.28,336.18,74696,0
2008-09-15,329.02,333.06,326.19,326.19,49276,0
2008-09-16,323.56,332.28,319.68,326.87,50853,0
2008-09-17,323.01,331.29,320.27,321.33,50534,0
2008-09-18,322.44,333.89,321.4,330.96,74392,0
2008-09-19,325.75,333.83,323.87,330.73,103720,0
2008-09-22,327.74,330.45,316.01,319.41,44913,0
2008-09-23,320.71,325.74,318.13,321.77,30387,0
2008-09-24,317.46,321.88,312.5,314.43,27625,0
2008-09-25,316.39,329.73,314.7,314.71,53677,0
2008-09-26,314.15,314.71,305.38,311.17,61681,0
2008-09-29,313.6,314.64,291.88,298.15,47054,0
2008-09-30,311.97,311.97,295.52,307.41,51344,0
2008-10-01,307.41,307.41,293.62,298.58,41031,0
2008-10-02,298.58,300.62,282.68,288.2,65869,0
2008-10-03,287.12,289.15,272.43,281.56,68333,0
2008-10-06,279.92,281.49,265.46,281,62848,0
2008-10-07,283.24,283.24,267.76,268.49,59079,0
2008-10-08,266.72,276.03,256.56,256.56,85979,0
2008-10-09,256.73,256.73,223.6,224.56,152600,0
2008-10-10,223.6,225.28,204.43,220.86,191982,0
2008-10-13,225.28,245.14,224.17,242.38,56128,0
2008-10-14,240.18,245.35,228.18,229.13,66802,0
2008-10-15,226.48,228.02,205.02,205.05,45255,0
2008-10-16,207.6,209.17,190.51,195.41,135671,0
2008-10-17,191.05,200.87,185.53,192.68,248497,0
2008-10-20,192.97,199.66,192.14,194.28,83765,0
2008-10-21,193.25,204.15,192.68,195.75,72727,0
2008-10-22,192.68,193.61,186.35,189.66,76783,0
2008-10-23,190.48,199.86,180.54,196.83,133146,0
2008-10-24,182.2,195.4,182.2,193.54,108392,0
2008-10-27,191.05,193.29,178.01,178.01,81972,0
2008-10-28,182.2,204.83,182.2,204.83,55313,0
2008-10-29,203.73,209.64,197.1,205.38,85761,0
2008-10-30,208.72,218.08,208.72,218.08,66081,0
2008-10-31,219.19,242.01,219.05,235.67,190174,0
2008-11-03,232.99,237.24,227,230.25,65679,0
2008-11-04,231.89,249.53,231.89,248.58,83876,0
2008-11-05,248.45,254.69,244.79,245.98,74353,0
2008-11-06,246.8,249.57,238.35,243.5,120066,0
2008-11-07,244.04,244.04,233.93,242.38,47202,0
2008-11-10,245.7,245.7,233.21,236.63,50511,0
2008-11-11,234.12,234.12,221.08,223.44,100900,0
2008-11-12,220.86,223.83,212.4,212.79,80433,0
2008-11-13,218.08,228.69,207.35,228.69,100120,0
2008-11-14,228.43,229.13,212.57,217,65693,0
2008-11-17,214.77,217.49,205.54,214.77,85795,0
2008-11-18,216.45,219.61,213.42,217.4,72001,0
2008-11-19,216.17,216.74,200.95,204.57,65479,0
2008-11-20,204.25,204.25,186.95,188.84,104931,0
2008-11-21,191.85,193.25,176.67,187.45,107312,0
2008-11-24,187.6,193.93,181.72,192.14,109997,0
2008-11-25,195.99,209.75,190.31,207.64,113437,0
2008-11-26,207.04,212.34,202.67,210.62,39216,0
2008-11-28,216.3,218.57,210.8,218.57,29521,0
2008-12-01,218.08,218.08,194.55,195.58,66740,0
2008-12-02,198.22,209.65,195.45,209.65,73897,0
2008-12-03,207.04,220.89,205.07,220.89,105047,0
2008-12-04,217,232.28,213.11,221.29,116403,0
2008-12-05,218.51,222.13,211.28,222.13,51241,0
2008-12-08,224.71,226.42,219.19,225.82,55408,0
2008-12-09,223.05,233.72,218,220.75,66104,0
2008-12-10,221.94,231.82,217.67,220.02,62152,0
2008-12-11,220.02,222.3,209.36,209.8,56322,0
2008-12-12,209.26,213.97,206.43,213.34,36731,0
2008-12-15,209.81,209.81,197.18,204,49085,0
2008-12-16,206.5,219.06,201.85,216.45,69963,0
2008-12-17,210.62,217,210.26,215.55,39765,0
2008-12-18,215.32,215.68,204.34,208.29,45828,0
2008-12-19,206.39,218.59,206.39,217.55,105078,0
2008-12-22,220.15,220.85,205.72,212.12,37715,0
2008-12-23,208.72,210.18,202.35,207.89,38547,0
2008-12-24,201.54,208.84,201.54,207.79,14077,0
2008-12-26,210.35,211.22,206.8,211.03,20694,0
2008-12-29,213.61,213.61,195.99,202.48,48721,0
2008-12-30,201.54,212.76,199.58,211.85,48918,0
2008-12-31,214.49,216.44,209.86,215.47,48688,0
2009-01-02,218.06,228.99,215.32,228.12,56010,0
2009-01-05,230.8,232.7,226.39,228.58,35016,0
2009-01-06,227.48,233.38,226.58,232.98,50336,0
2009-01-07,228.58,231.88,226.77,231.07,65099,0
2009-01-08,229.13,232.31,227.17,232.18,38812,0
2009-01-09,232.99,234.54,226.38,231.15,69012,0
2009-01-12,228.58,234.6,227.54,228.24,99839,0
2009-01-13,229.38,229.43,224.85,227.46,66936,0
2009-01-14,224.71,225.63,218.08,220.24,37231,0
2009-01-15,220.24,227.48,211.47,223.38,74802,0
2009-01-16,225.82,227.37,223.3,225.4,83649,0
2009-01-20,225.4,237.4,224.71,233.46,120179,0
2009-01-21,239.07,239.62,227.9,233.17,98528,0
2009-01-22,230.25,234.9,228.18,231.17,68451,0
2009-01-23,230.11,232.17,224.17,225.12,75359,0
2009-01-26,223.75,232.4,223.75,228.82,94921,0
2009-01-27,230.29,230.29,224.21,227.48,66079,0
2009-01-28,232.99,233.54,230.67,232.43,37469,0
2009-01-29,226.39,228.57,224.46,226.53,39677,0
2009-01-30,223.6,225.27,214.49,215.64,78833,0
2009-02-02,213.12,221.78,209.81,217.32,74830,0
2009-02-03,218.63,235.83,216.23,233.9,101618,0
2009-02-04,233.9,234.1,228.45,228.77,73910,0
2009-02-05,227.48,231.07,225.34,228.19,46772,0
2009-02-06,229.33,235.96,222.06,232.98,128715,0
2009-02-09,231.89,234.93,228.57,231.07,129805,0
2009-02-10,228.58,242.35,221.72,223.29,83931,0
2009-02-11,223.6,228.57,223.6,227.77,31708,0
2009-02-12,225.28,230.72,223.6,230.72,35893,0
2009-02-13,231.89,234,228.23,228.98,80105,0
2009-02-17,228.02,228.02,219.64,221.03,37773,0
2009-02-18,223.6,223.6,218.09,218.9,45624,0
2009-02-19,218.57,222.99,215.35,216.17,39008,0
2009-02-20,215.32,218.77,212.02,215.49,51899,0
2009-02-23,216.37,217.94,203.93,206.51,52077,0
2009-02-24,206.51,214.58,205.6,212.57,53623,0
2009-02-25,213.39,213.67,204.68,211.05,66674,0
2009-02-26,214.47,214.77,202.66,204.63,70292,0
2009-02-27,203.3,203.3,197.29,199.04,82875,0
2009-03-02,197.83,197.83,188.72,192.16,57684,0
2009-03-03,192.36,194.9,184.88,186.77,103791,0
2009-03-04,187.71,191.68,183.87,189.41,109872,0
2009-03-05,185.02,190.19,179.16,179.98,93689,0
2009-03-06,180.34,182.62,175.56,178.06,77947,0
2009-03-09,178.02,179.64,165.71,169.77,143080,0
2009-03-10,169.84,185.54,169.84,185.54,110559,0
2009-03-11,184.96,195.19,184.96,190.44,108211,0
2009-03-12,189.38,200.31,186.44,195.97,115765,0
2009-03-13,193.82,195.98,187.81,190.12,77808,0
2009-03-16,193.68,201.54,192.14,192.68,108687,0
2009-03-17,191.91,195.78,190.48,195.34,76138,0
2009-03-18,193.22,197.67,192.59,197.15,80748,0
2009-03-19,197.62,199.28,191.65,192.54,36229,0
2009-03-20,194.76,194.9,185.6,187.32,100082,0
2009-03-23,189.38,203.84,189.38,203.73,63196,0
2009-03-24,203.49,208.32,201.68,206.3,63528,0
2009-03-25,206.68,214.54,205.48,208.34,62391,0
2009-03-26,205.38,212.26,205.38,212.18,57518,0
2009-03-27,209.81,210.15,202.52,203.69,57572,0
2009-03-30,202.09,203.71,190.66,195.05,68540,0
2009-03-31,197.53,199.63,193.94,197.16,57687,0
2009-04-01,199.31,199.45,191.51,199.34,79350,0
2009-04-02,200.97,212.32,199.04,210.89,116643,0
2009-04-03,208.72,213.22,205.38,213.12,67324,0
2009-04-06,209.81,216.9,209.2,216.33,49801,0
2009-04-07,213.67,213.67,206.98,206.98,29163,0
2009-04-08,206.98,209.7,204.37,208.6,68374,0
2009-04-09,214.22,217,211.97,214.69,45011,0
2009-04-13,214.22,214.77,209.1,212.35,45732,0
2009-04-14,211.3,215.18,207.31,213.95,40072,0
2009-04-15,212.57,220,212.35,219.14,37487,0
2009-04-16,219.14,229.77,219.14,229.75,56648,0
2009-04-17,226.39,236.37,225.23,236.18,95973,0
2009-04-20,232.12,232.84,224.04,224.83,58028,0
2009-04-21,222,225.06,220.06,224.89,65340,0
2009-04-22,224.66,234.92,217,231.07,51777,0
2009-04-23,229.29,231.02,227.48,230.08,70502,0
2009-04-24,230.54,237.96,230.08,232.99,53713,0
2009-04-27,231.89,234.38,230.25,231.2,55313,0
2009-04-28,227.76,230.7,222.64,229.92,60623,0
2009-04-29,231.89,232.52,226.55,227.48,84996,0
2009-04-30,227.67,231.12,226.28,231.12,56343,0
2009-05-01,229.17,229.17,194.41,202.02,225550,0
2009-05-04,202.94,202.94,190.23,194.55,124533,0
2009-05-05,193.25,193.26,179.54,187.57,231827,0
2009-05-06,193.25,197.04,182.09,190.33,166112,0
2009-05-07,190.33,196.7,187.06,195.23,110866,0
2009-05-08,197.67,207.04,193.25,203.59,99617,0
2009-05-11,201.56,207.61,199.34,204.14,60900,0
2009-05-12,203.61,205.51,197.24,201.03,100436,0
2009-05-13,200.41,202.69,195.68,201.82,139923,0
2009-05-14,201.54,206.79,199.55,200.63,83555,0
2009-05-15,202.63,203.14,197.37,198.06,83047,0
2009-05-18,197.38,207.82,193.97,207.7,64482,0
2009-05-19,207.55,207.57,201.99,203.41,61171,0
2009-05-20,203.23,209.09,202.21,204.76,68665,0
2009-05-21,199.31,201.18,194.11,196.99,59470,0
2009-05-22,197.03,201.17,195.31,199.77,45336,0
2009-05-26,196.56,204.3,194.35,200.28,72475,0
2009-05-27,200.16,201.54,198.76,199.5,84823,0
2009-05-28,199.88,204.34,197.98,201.59,55435,0
2009-05-29,202.36,202.9,196,198.76,94795,0
2009-06-01,199.9,206.48,199.9,201.78,87973,0
2009-06-02,200.41,201.39,192.48,193.91,183540,0
2009-06-03,194.65,195.62,188.32,190.85,121044,0
2009-06-04,190.85,197.81,190.85,195.53,73994,0
2009-06-05,196.78,200.38,195.47,197.62,53248,0
2009-06-08,194.98,197.09,192.45,195.25,73344,0
2009-06-09,195.25,195.98,192.79,194.26,57030,0
2009-06-10,195.45,196.68,189.14,190.65,66508,0
2009-06-11,190.88,196.36,189.66,190.43,96411,0
2009-06-12,191.15,193.25,190.48,192.81,49568,0
2009-06-15,188.84,189.64,182.75,184.69,62609,0
2009-06-16,185.32,187.62,182.26,183.76,56634,0
2009-06-17,183.76,188.44,183.76,185.91,73790,0
2009-06-18,184.96,187.45,184.67,185.62,44989,0
2009-06-19,186.9,190.47,185.53,189.01,80031,0
2009-06-22,186.61,189.1,185.27,187.71,87032,0
2009-06-23,187.66,188.33,184.96,186.17,75967,0
2009-06-24,186.61,191.34,186.61,190.27,76704,0
2009-06-25,188.64,192.14,187.98,191.44,93289,0
2009-06-26,191.02,193.68,189.92,192.91,51299,0
2009-06-29,192.91,193.6,189.94,192.54,56746,0
2009-06-30,191.74,195.59,190.79,194.44,59553,0
2009-07-01,194.49,195.45,193.29,194.26,82576,0
2009-07-02,191.56,192.99,189.21,189.52,90857,0
2009-07-06,187.71,196.3,187.71,195.99,99009,0
2009-07-07,195.99,196.81,192.49,193.73,94882,0
2009-07-08,194.63,196.27,194.35,195.45,78017,0
2009-07-09,197.57,197.57,190.46,193.09,75024,0
2009-07-10,193.09,193.96,191.12,192.02,47525,0
2009-07-13,192.72,194.77,191.9,194.23,111104,0
2009-07-14,194.63,195.26,192.91,193.55,96160,0
2009-07-15,194.83,208.59,194.83,207.04,170095,0
2009-07-16,206.99,207.65,203.45,206.88,95210,0
2009-07-17,207.94,208.72,205.14,207.04,53196,0
2009-07-20,207.04,213.16,207.04,212.45,63949,0
2009-07-21,213.66,215.45,209.64,212.62,46342,0
2009-07-22,211.3,219.47,211.3,218.35,67983,0
2009-07-23,217.18,225.53,215.32,222.27,80594,0
2009-07-24,221.55,226.7,220.95,225.21,69561,0
2009-07-27,223.77,227.42,221.57,226.59,84872,0
2009-07-28,226.94,231.89,226.94,229.3,73401,0
2009-07-29,229.4,230.8,224.72,225.23,62704,0
2009-07-30,225.68,231.89,223.05,231.38,79372,0
2009-07-31,231.38,255.34,230.13,249.28,155941,0
2009-08-03,249.57,263.89,248.11,262.93,115421,0
2009-08-04,261.78,262.64,255.18,258.27,95268,0
2009-08-05,260.6,260.6,251.76,254.55,101895,0
2009-08-06,254.5,256.1,249.08,255.64,77368,0
2009-08-07,259.42,263.93,248.12,262.42,101032,0
2009-08-10,258.98,264.75,256.73,264.45,47904,0
2009-08-11,262.26,266.75,260.07,265.49,63510,0
2009-08-12,265.22,273.64,263.72,271.84,66336,0
2009-08-13,270.3,270.3,260.01,262.6,60506,0
2009-08-14,260.86,262.21,254.84,260.21,67829,0
2009-08-17,255.64,255.64,249.62,252.99,51091,0
2009-08-18,250.68,252.87,247.37,251.8,58396,0
2009-08-19,250.11,257.39,249.64,256.8,42279,0
2009-08-20,258.13,258.34,251.31,256.14,61321,0
2009-08-21,260.88,260.88,243.56,252.25,200285,0
2009-08-24,254.81,254.81,245.7,249.76,166311,0
2009-08-25,252.87,253.76,247.31,248.98,106937,0
2009-08-26,249.84,249.84,246.15,248.29,146195,0
2009-08-27,247.14,250.95,243.51,248.98,85160,0
2009-08-28,246.25,251.44,246.25,250.72,74334,0
2009-08-31,248.45,248.45,238.4,239.85,101526,0
2009-09-01,240.63,243.18,238.02,238.77,91840,0
2009-09-02,239.91,242.31,238.51,240.23,108977,0
2009-09-03,241.26,242.85,239.79,241.53,72966,0
2009-09-04,241.53,242.03,239.37,241.42,54109,0
2009-09-08,241.43,241.46,236.46,240.18,85930,0
2009-09-09,241.21,242.39,239.66,240.41,59877,0
2009-09-10,239.5,244.74,239.5,243.41,50288,0
2009-09-11,238.66,254.84,238.66,253.31,92368,0
2009-09-14,250.96,255.13,248.56,254.43,74656,0
2009-09-15,256.17,262.02,255.89,261.26,66493,0
2009-09-16,261.15,266.69,261.14,266.02,75211,0
2009-09-17,263.53,267.77,262.37,262.93,39809,0
2009-09-18,265.02,265.04,255.37,255.37,138493,0
2009-09-21,255.92,259.7,254.81,255.12,65927,0
2009-09-22,257.16,257.28,247.31,254.87,107775,0
2009-09-23,253.9,255.18,250.67,250.9,28798,0
2009-09-24,249.73,252.91,241.44,248.87,82606,0
2009-09-25,247.21,251.46,246.91,247.95,51658,0
2009-09-28,249.8,251.09,247.99,250.16,126957,0
2009-09-29,254.68,261.12,254,260.22,69713,0
2009-09-30,259.25,260.04,252.92,258.46,76682,0
2009-10-01,258.46,259.14,248.8,251.76,77922,0
2009-10-02,248.48,252.29,244.99,245.67,57562,0
2009-10-05,246.03,253.42,244.47,253.42,60133,0
2009-10-06,251.87,257.3,251.87,254.51,43951,0
2009-10-07,254.51,256.16,252.39,254.44,33206,0
2009-10-08,254.24,259.93,254.24,257.77,40123,0
2009-10-09,256.17,265.68,256.17,265,53128,0
2009-10-12,264.24,267.67,260.96,262.18,51302,0
2009-10-13,263.59,265.58,254.11,259.53,60476,0
2009-10-14,264.45,266.32,259.23,262.7,60779,0
2009-10-15,261.29,267.61,261.29,266.02,91801,0
2009-10-16,263.3,263.36,256.23,262.15,62675,0
2009-10-19,263.86,266.96,263.86,266.75,27087,0
2009-10-20,266.75,266.75,260.92,262.83,53372,0
2009-10-21,262.02,263.73,254.4,254.66,66376,0
2009-10-22,251.76,263.23,251.76,262.89,65582,0
2009-10-23,263.61,264.44,256.31,257.9,28640,0
2009-10-26,259.88,262.51,253.43,253.91,48797,0
2009-10-27,253.76,255.1,248.39,250.07,47609,0
2009-10-28,250.56,251.44,240.79,241.26,78493,0
2009-10-29,244.04,250.06,241.95,249.58,47638,0
2009-10-30,253.68,256.73,234.9,238.52,89874,0
2009-11-02,237.12,244.08,237.12,239.36,46396,0
2009-11-03,236.57,239.94,232.22,237.09,60767,0
2009-11-04,237.15,239.91,235.97,236.8,49577,0
2009-11-05,234.09,242.97,234.09,238.35,49286,0
2009-11-06,235.78,238.13,234.67,237.03,39167,0
2009-11-09,238.59,242.21,237.06,237.66,84139,0
2009-11-10,236.86,239.07,231.89,233.79,70418,0
2009-11-11,235.78,237.4,233.82,234.39,57678,0
2009-11-12,235.78,235.78,230.91,231.28,55174,0
2009-11-13,232.16,235.68,231.9,234.38,62055,0
2009-11-16,234.67,240.18,234.67,239.55,73307,0
2009-11-17,239.92,241.36,237.41,240.69,56654,0
2009-11-18,239.88,241.87,236.87,237.85,69991,0
2009-11-19,237.4,237.4,231.16,233.21,50203,0
2009-11-20,233.01,233.57,227.25,228.75,73812,0
2009-11-23,232.55,234.04,229.15,229.63,61996,0
2009-11-24,231.16,231.16,225.82,226.39,91749,0
2009-11-25,228.58,232.34,227.52,230.67,58847,0
2009-11-27,228.58,228.58,224.08,226.59,23544,0
2009-11-30,226.2,228.54,225.14,228.36,79829,0
2009-12-01,229.35,232.26,224.72,226.19,134951,0
2009-12-02,226.62,229.66,225.75,226.88,98074,0
2009-12-03,227.42,229.58,226.91,227.1,137956,0
2009-12-04,231.28,234.67,226.97,227.34,129974,0
2009-12-07,227.34,230.8,225.71,226.13,123470,0
2009-12-08,226.2,228.04,222.85,226.19,105599,0
2009-12-09,225.31,226.9,221.26,225.56,73740,0
2009-12-10,227.48,229.3,226.25,228.64,88745,0
2009-12-11,227.37,231.94,227.37,231.76,73897,0
2009-12-14,232.18,239.13,231.89,237.3,83663,0
2009-12-15,236.69,237.79,233.43,234.24,82037,0
2009-12-16,236.29,244.11,235.78,243.22,116390,0
2009-12-17,242.32,243.43,239.75,239.96,143755,0
2009-12-18,240.59,248.45,235.67,242.09,167629,0
2009-12-21,243.07,245.61,242.13,243.22,62690,0
2009-12-22,242.38,245.48,242.38,243.94,67769,0
2009-12-23,243.92,245.32,243.67,244.18,39624,0
2009-12-24,243.67,246.21,243.67,246.1,14366,0
2009-12-28,245.7,246.11,242.52,245.7,42694,0
2009-12-29,245.7,246.32,244.78,245.75,23273,0
2009-12-30,244.76,245.55,242.76,244.84,33783,0
2009-12-31,246.29,247.18,242.63,242.73,54175,0
2010-01-04,243.72,244.92,241.3,244.08,44579,0
2010-01-05,244.05,244.77,242.52,244.77,50510,0
2010-01-06,247.83,251.7,244.12,245.11,65595,0
2010-01-07,244.2,250.9,243.32,250.71,83460,0
2010-01-08,248.52,250.71,248.52,250.71,59971,0
2010-01-11,250.71,252.25,250.4,251.26,30354,0
2010-01-12,251.15,251.31,247.27,248.07,29555,0
2010-01-13,249.76,250.87,248.12,249.76,31602,0
2010-01-14,250.02,253.42,249.95,251.35,34502,0
2010-01-15,251.98,252.29,244.21,246.72,65471,0
2010-01-19,244.04,248.44,244.04,247.69,40168,0
2010-01-20,248.23,248.23,241.76,244.48,51819,0
2010-01-21,243.79,248.39,243.79,246.7,108500,0
2010-01-22,247.9,249.24,245.53,246.7,102586,0
2010-01-25,247.9,248.21,245.41,246.37,44757,0
2010-01-26,245.39,246.93,243.61,243.61,33102,0
2010-01-27,244.31,246.62,241.95,246.58,73759,0
2010-01-28,246.19,246.19,243.18,243.53,29196,0
2010-01-29,243.53,244.29,239.96,239.97,53982,0
2010-02-01,238.53,243.54,238.53,243.06,39095,0
2010-02-02,244.06,244.06,240.18,242.35,33972,0
2010-02-03,242.35,243.42,241.34,242.2,21736,0
2010-02-04,242.3,242.3,234.68,235.1,49093,0
2010-02-05,235.1,235.1,228.88,232.72,56628,0
2010-02-08,231.77,232.05,229.69,229.94,26437,0
2010-02-09,231.33,231.61,228.98,229.32,49829,0
2010-02-10,228.12,228.74,226.18,227.69,46025,0
2010-02-11,227.83,228.66,225.22,225.35,59163,0
2010-02-12,224.71,226.96,222.66,225.59,59084,0
2010-02-16,226.94,230.55,226.64,229,97255,0
2010-02-17,229.92,230.56,228.46,229.14,51932,0
2010-02-18,230.91,230.91,228.86,230.13,39125,0
2010-02-19,229.4,230.56,229.28,229.3,37132,0
2010-02-22,230.8,231.2,228.95,229.31,44356,0
2010-02-23,229.68,230.46,227.64,227.77,45121,0
2010-02-24,229.74,237.4,228.01,232.06,139811,0
2010-02-25,229.97,233.61,227.75,231.47,112915,0
2010-02-26,230.8,233.38,228.79,232.06,84070,0
2010-03-01,234.09,238.32,233.25,237.97,119440,0
2010-03-02,239.64,240.03,237.82,239.08,106016,0
2010-03-03,239.64,241.76,238.97,240.99,79192,0
2010-03-04,241.82,242.94,240.87,241.37,72868,0
2010-03-05,242.63,248.23,241.85,247.6,105608,0
2010-03-08,247.6,249.36,246.1,248.74,170968,0
2010-03-09,248.45,248.58,245.82,248.53,51707,0
2010-03-10,249.51,250.87,248.58,250.4,74118,0
2010-03-11,249.56,249.63,244.02,249.31,97917,0
2010-03-12,250.68,250.71,245.64,246.33,43829,0
2010-03-15,245.7,248.18,244.35,246.17,61607,0
2010-03-16,246.99,246.99,244.78,246.72,41268,0
2010-03-17,245.93,249.34,244.72,247.81,53300,0
2010-03-18,247.08,250.11,246.89,248.22,57093,0
2010-03-19,249.65,249.65,246.67,247.36,111737,0
2010-03-22,246.25,248.45,246.25,248.34,49194,0
2010-03-23,248.99,249.63,247.77,248.09,40211,0
2010-03-24,247.07,247.57,242.78,245.24,67341,0
2010-03-25,245.57,247.51,244.4,246.03,42778,0
2010-03-26,247.26,247.32,242.67,243.07,52556,0
2010-03-29,244.86,245.6,241.98,244.62,30912,0
2010-03-30,244.62,244.62,242.38,243.63,57952,0
2010-03-31,243.66,246.28,243.66,245.24,51868,0
2010-04-01,245.83,246.87,245.19,245.55,43532,0
2010-04-05,257.28,273.31,254.07,266.69,270510,0
2010-04-06,268.85,268.85,264.45,267.67,115056,0
2010-04-07,267.77,268.28,266.45,267.7,70411,0
2010-04-08,266.69,270.52,266.69,269.81,80311,0
2010-04-09,270.7,272.19,269.44,271.63,95258,0
2010-04-12,271.63,273.02,270.01,271.69,84446,0
2010-04-13,271.69,283.58,271.09,283.24,136908,0
2010-04-14,284.28,292.98,284.28,292.61,177120,0
2010-04-15,290.46,301.97,289.31,298.9,229744,0
2010-04-16,298.69,299.07,291.53,295.78,178938,0
2010-04-19,295.45,295.77,291.25,293.72,148701,0
2010-04-20,293.55,298.13,293.54,297.34,132777,0
2010-04-21,299.26,302.33,297.08,298.18,107812,0
2010-04-22,296.53,298.13,292.62,297.91,56355,0
2010-04-23,297.91,299.04,294.63,297.47,58256,0
2010-04-26,292.35,296.57,292.35,293.89,62630,0
2010-04-27,292.09,294.25,281.54,285.73,129470,0
2010-04-28,287.77,291.36,284.24,289.87,87701,0
2010-04-29,287.94,293,282.83,289.69,180838,0
2010-04-30,287.97,289.77,280.01,280.01,106535,0
2010-05-03,280.23,284.97,279.83,284.39,85346,0
2010-05-04,281.6,283.15,274.83,277.56,94206,0
2010-05-05,275.77,277.73,272.74,276.51,135812,0
2010-05-06,274.41,276.44,258.76,269.72,207342,0
2010-05-07,269.43,270.52,258.42,263.1,170598,0
2010-05-10,277.73,279.9,271.66,275.76,120384,0
2010-05-11,271.69,279.66,270.59,275.03,80397,0
2010-05-12,277.35,287.88,275.49,284.17,131149,0
2010-05-13,284.17,285.75,282.35,282.35,70001,0
2010-05-14,281.74,281.74,274.8,277.09,90485,0
2010-05-17,277.46,283.88,271.6,283.37,139602,0
2010-05-18,285.99,287.18,276.04,277.01,135068,0
2010-05-19,277.01,277.8,271.4,273.63,85190,0
2010-05-20,269.3,270.97,262.8,263.73,99745,0
2010-05-21,273.31,273.31,258.98,267.05,111953,0
2010-05-24,264.48,267.29,260.93,261.61,73242,0
2010-05-25,253.83,259.48,252.37,259.18,96741,0
2010-05-26,259.29,268.29,259.29,263.95,157494,0
2010-05-27,265.35,268,254.55,259.48,282891,0
2010-05-28,258.53,263.78,255.6,257.13,98288,0
2010-06-01,256.17,258.37,248.81,249.4,125452,0
2010-06-02,251.77,256.98,249.88,256.41,89778,0
2010-06-03,258.41,260.05,253.05,256.41,117123,0
2010-06-04,252.34,254.8,247.93,248.24,96204,0
2010-06-07,248.48,250.45,244.18,244.42,91813,0
2010-06-08,244.42,245.7,240.99,242.13,123111,0
2010-06-09,244.04,249.28,241.61,242.64,228559,0
2010-06-10,242.97,252.07,242.97,248.25,136563,0
2010-06-11,244.69,249.12,243.86,249.12,95767,0
2010-06-14,249.24,249.34,244.02,245.29,116042,0
2010-06-15,245.98,253.77,245.13,252.77,103437,0
2010-06-16,248.55,255.55,248.45,252.95,104571,0
2010-06-17,253.18,253.18,249.76,252.46,69849,0
2010-06-18,254.68,254.86,250.72,252.81,58289,0
2010-06-21,253.79,256.53,251.06,251.81,77709,0
2010-06-22,252.31,252.58,245.05,245.37,63971,0
2010-06-23,246.3,246.3,240.6,242.08,126952,0
2010-06-24,241.06,244.6,238.09,240.39,98119,0
2010-06-25,242.1,242.1,236.35,238.82,167748,0
2010-06-28,239.26,239.26,235.31,235.76,90226,0
2010-06-29,233.26,233.82,226.59,227.98,100729,0
2010-06-30,228.38,230.09,225.82,226.62,100233,0
2010-07-01,227.39,229.82,223.47,228.1,157644,0
2010-07-02,227.06,230,224.5,225.41,104868,0
2010-07-06,229.54,229.54,222.59,224.53,77767,0
2010-07-07,225.91,226.32,218.48,226.08,181046,0
2010-07-08,226.42,234.18,226.42,234.09,165649,0
2010-07-09,234.78,237.74,232.94,237.03,114308,0
2010-07-12,237.46,237.91,233.27,235.71,103079,0
2010-07-13,235.78,240.09,235.78,239.24,94576,0
2010-07-14,238.17,242.76,236.24,241.48,101358,0
2010-07-15,240.66,245.72,239.01,243.73,141138,0
2010-07-16,240.75,241.37,234.05,235.17,107390,0
2010-07-19,235.53,247.84,235.53,240.79,178575,0
2010-07-20,240.12,240.12,230.86,236.75,195892,0
2010-07-21,237.8,238.54,227.4,229.33,145076,0
2010-07-22,229.31,229.66,224.6,227.75,173447,0
2010-07-23,231.73,238.65,229.74,234.89,162774,0
2010-07-26,235.9,239.26,232.94,238.37,83915,0
2010-07-27,239.06,239.06,234.59,237.84,85851,0
2010-07-28,237.84,237.84,233.44,234.04,66353,0
2010-07-29,235.78,237.77,229.57,233.13,120481,0
2010-07-30,231.89,234.22,229.4,232.17,89314,0
2010-08-02,245.14,245.14,234.87,239.58,86688,0
2010-08-03,237.5,239.46,234.24,236.4,116892,0
2010-08-04,237.38,238.2,229.13,230.01,185577,0
2010-08-05,232.9,232.9,219.35,225.61,272977,0
2010-08-06,220.82,221.41,200.69,208.46,570168,0
2010-08-09,208.67,213.33,207.64,212.48,170411,0
2010-08-10,211.91,212.64,208.76,210.34,164949,0
2010-08-11,207.84,208.18,199.1,200.56,349341,0
2010-08-12,200.41,200.99,192.59,192.59,363435,0
2010-08-13,192.11,194.18,186.54,189.65,304529,0
2010-08-16,167.86,177.31,163.18,174.28,1589207,0
2010-08-17,179.22,185.84,176.52,180.9,549858,0
2010-08-18,184.99,193.25,180.75,186.68,465157,0
2010-08-19,186.59,192.36,184.1,190.83,397921,0
2010-08-20,190.48,192.93,187.34,191.95,331266,0
2010-08-23,193.39,207.46,193.25,203.6,493744,0
2010-08-24,197.8,208.72,196.06,204.07,343791,0
2010-08-25,202.38,209.84,202.38,206.89,297065,0
2010-08-26,205.98,209.81,204.25,206.9,290565,0
2010-08-27,208.76,214.52,204.57,212.47,282253,0
2010-08-30,212.23,214.37,204.56,204.56,312278,0
2010-08-31,206.5,208.55,198.89,198.89,585048,0
2010-09-01,202.15,208.67,200.6,207.72,345737,0
2010-09-02,208.14,214.17,208,213.2,176961,0
2010-09-03,214.83,217.51,211.86,214.72,132823,0
2010-09-07,212.02,213,206.23,206.76,149034,0
2010-09-08,206.76,210.07,204.72,206.31,184665,0
2010-09-09,208.38,211.31,207.04,207.12,139148,0
2010-09-10,207.37,209.92,206.88,209.28,103537,0
2010-09-13,210.91,210.91,203.18,207.53,256145,0
2010-09-14,207.42,207.42,203.22,205.38,161623,0
2010-09-15,203.18,203.91,198.22,200.42,324487,0
2010-09-16,200.14,200.25,196.18,197.2,214949,0
2010-09-17,198.54,203.12,195.73,202.77,254193,0
2010-09-20,202.91,208.42,202.91,207.12,137171,0
2010-09-21,207.3,208.12,200.73,201.86,122346,0
2010-09-22,201.26,202.48,197.67,198.88,176562,0
2010-09-23,197.56,210.35,196.25,207.46,496860,0
2010-09-24,208.72,212.88,207.17,209.81,253256,0
2010-09-27,209,209.48,203.94,205.26,156456,0
2010-09-28,205.64,216,204.61,215.68,172907,0
2010-09-29,214.22,217.72,213.49,215.35,194345,0
2010-09-30,214.22,221.92,211.81,220.53,206876,0
2010-10-01,220.62,223.93,218.63,223.01,188990,0
2010-10-04,222.75,226.24,220.52,222.83,171835,0
2010-10-05,224.08,225.91,222.42,225.18,120874,0
2010-10-06,224.51,225.19,220.47,222.63,157987,0
2010-10-07,222.97,225.47,222.08,222.19,82947,0
2010-10-08,223.46,227.96,222.59,227.14,85371,0
2010-10-11,225.87,233.78,225.87,231.95,117353,0
2010-10-12,232.95,236.4,231.49,232.24,99558,0
2010-10-13,233.74,238.48,233.18,236.63,157472,0
2010-10-14,218.15,224.15,214.83,215.47,426758,0
2010-10-15,215.88,216.45,209.11,210.75,264040,0
2010-10-18,211.09,216.22,208.33,211.23,231013,0
2010-10-19,208.72,212.5,207.77,209.32,117795,0
2010-10-20,209.8,210.84,205.07,205.63,159069,0
2010-10-21,205.65,208.37,202.58,204.33,150899,0
2010-10-22,204.44,209.15,204.34,205.74,115708,0
2010-10-25,206.39,209.15,204.59,204.59,98277,0
2010-10-26,205.75,211.91,202.47,208.24,154618,0
2010-10-27,206.28,210.52,206.28,209.99,96571,0
2010-10-28,209.58,213.8,209.47,210.75,180342,0
2010-10-29,211.09,222.03,208.72,222.03,330832,0
2010-11-01,224.8,231.22,213.12,215.66,244585,0
2010-11-02,218.63,223.04,217.41,222.62,111132,0
2010-11-03,222.42,222.54,211.5,213.84,182826,0
2010-11-04,213.73,214.02,203.31,211.97,277357,0
2010-11-05,212.35,220.28,212.25,219.96,159826,0
2010-11-08,218.79,220.67,216.47,220.45,73477,0
2010-11-09,220.63,220.86,215,215.64,85380,0
2010-11-10,215.07,216.04,211.06,211.72,135839,0
2010-11-11,211.47,218.95,210.06,216.33,130750,0
2010-11-12,213.67,219.51,213.67,214.22,88189,0
2010-11-15,214.19,215.32,212.18,212.35,132125,0
2010-11-16,212.34,221.41,212.28,214.42,195654,0
2010-11-17,216.45,216.45,210.92,212.48,104267,0
2010-11-18,215.02,216.17,211.31,212.81,93749,0
2010-11-19,212.74,213.55,211.69,213.3,79890,0
2010-11-22,212.7,213.47,212.02,212.68,84073,0
2010-11-23,216.45,216.45,208.3,209.89,94441,0
2010-11-24,210.94,213.91,209.82,212.13,79553,0
2010-11-26,210.29,213.21,209.87,210.15,25338,0
2010-11-29,209.98,212.68,208.67,210.92,86683,0
2010-11-30,210.92,210.92,207.35,208.15,126293,0
2010-12-01,211.51,212.68,208.72,209,119222,0
2010-12-02,208.87,215.6,208.87,214,132304,0
2010-12-03,211.06,216.6,210.45,214.28,143374,0
2010-12-06,214.28,216.31,212.79,215.14,68216,0
2010-12-07,217.2,220.13,216.81,217.64,89593,0
2010-12-08,217.17,219.48,217.17,218.63,47343,0
2010-12-09,220.14,222.51,219.49,221.63,153599,0
2010-12-10,221.63,229.95,221.63,228.89,91334,0
2010-12-13,229.15,233.34,228.63,229.74,139824,0
2010-12-14,231.33,236.25,229.78,235.56,141624,0
2010-12-15,234.58,237.09,231.01,231.17,99903,0
2010-12-16,230.25,233.98,229.79,232.91,80500,0
2010-12-17,232.39,235.94,231.84,233.54,77982,0
2010-12-20,234.58,240,234.28,238.56,110551,0
2010-12-21,240.18,240.18,232.65,232.88,83921,0
2010-12-22,234.09,235.62,232.79,235.5,61204,0
2010-12-23,233.98,240.65,233.61,238.48,79709,0
2010-12-27,233.21,240,233.21,238.14,43459,0
2010-12-28,237.14,243.78,237.14,243.45,80805,0
2010-12-29,244.95,246.25,239.85,243.15,97324,0
2010-12-30,244.03,244.03,240.48,241.9,39759,0
2010-12-31,240.95,244.81,239.91,242.67,86759,0
2011-01-03,244.45,244.97,241.48,243.09,50719,0
2011-01-04,241.85,244.35,237.72,243.42,83907,0
2011-01-05,241.93,246.1,241.69,242.95,63436,0
2011-01-06,243.94,245.27,239.64,243.33,87478,0
2011-01-07,243.63,244.59,242.36,244.34,54560,0
2011-01-10,236.8,236.82,225.82,229.13,185320,0
2011-01-11,231.03,238.28,230.85,237.49,206504,0
2011-01-12,238.96,238.96,230.91,231.43,138526,0
2011-01-13,230.45,232.61,229.24,232.61,48088,0
2011-01-14,231.2,234.26,231.2,233.96,18188,0
2011-01-18,234.17,239.13,231.22,235.38,38142,0
2011-01-19,235.78,236.58,232.18,233.76,50751,0
2011-01-20,234.56,242.88,232.5,239.22,175629,0
2011-01-21,240.93,241.46,237.46,239.71,28471,0
2011-01-24,238.65,243.47,237.4,242.49,60795,0
2011-01-25,242.38,246.2,241.28,244.81,97517,0
2011-01-26,245.14,247.07,244.04,245.2,36818,0
2011-01-27,243.78,246.43,243.01,245.37,47215,0
2011-01-28,246.3,246.3,240.35,242.12,58072,0
2011-01-31,241.38,242.9,236.49,236.49,62869,0
2011-02-01,237.4,241.6,236.86,241.26,55752,0
2011-02-02,240.72,242.66,239.75,240.03,27100,0
2011-02-03,241.46,244.44,239.91,244.39,34646,0
2011-02-04,241.98,245.7,237.4,240.09,69036,0
2011-02-07,240.32,240.43,237.68,238.05,60662,0
2011-02-08,237.54,237.54,236.1,237.49,33009,0
2011-02-09,237.26,237.4,236.02,236.99,39946,0
2011-02-10,236.19,239.87,236.19,238.51,54913,0
2011-02-11,238.52,238.68,235.78,237.06,39032,0
2011-02-14,237.65,240.17,237.62,238.56,35836,0
2011-02-15,236.86,239.07,235.29,238.56,59143,0
2011-02-16,237.83,242.66,236.74,242.35,60133,0
2011-02-18,246.32,251.6,245.84,249.1,71907,0
2011-02-22,250.87,250.87,241.93,243.15,64488,0
2011-02-23,246.25,246.25,228.02,228.89,189053,0
2011-02-24,226.39,229.81,221.99,229.4,181479,0
2011-02-25,231.37,238.77,229.44,237.02,73840,0
2011-02-28,236.41,243.61,236.41,239.13,162217,0
2011-03-01,241.69,244.55,235.78,239.23,129752,0
2011-03-02,237.97,241.19,233.54,237.62,89350,0
2011-03-03,239.85,244.29,237.73,238.28,79585,0
2011-03-04,238.69,243.19,238.69,241.01,69314,0
2011-03-07,243.22,244.44,237.42,238.53,79030,0
2011-03-08,235.81,239.68,234.84,235.17,115449,0
2011-03-09,236.21,237.63,234.14,234.95,121266,0
2011-03-10,231.9,234.48,230.45,230.88,138311,0
2011-03-11,231.07,236.23,231.07,234.15,79570,0
2011-03-14,232.44,237.97,232.44,235.99,60936,0
2011-03-15,234.91,237.4,231.09,231.18,68233,0
2011-03-16,231.33,233.52,228.92,230.55,78053,0
2011-03-17,231.87,235.55,231.63,233.04,55226,0
2011-03-18,234.67,242.38,234.42,240.1,90293,0
2011-03-21,241.14,245.07,241.14,242.53,45993,0
2011-03-22,243.78,245.06,240.41,242.58,46035,0
2011-03-23,240.47,242.93,240.02,241.5,28335,0
2011-03-24,243.27,244.32,242.19,242.58,35545,0
2011-03-25,241.98,243.82,241.98,242.67,34576,0
2011-03-28,243.35,245.69,240.79,240.79,40587,0
2011-03-29,237.4,242.32,234.09,241.26,89076,0
2011-03-30,242.95,244.84,242.95,244.63,23359,0
2011-03-31,242.95,244.68,241.57,241.58,28211,0
2011-04-01,242.75,243.78,241.73,243.63,41651,0
2011-04-04,244.43,246.53,241.06,246.41,45024,0
2011-04-05,245.98,245.98,241.75,242.93,62333,0
2011-04-06,244.18,247.07,243.04,246.87,64833,0
2011-04-07,244.75,248.39,244.75,247.61,32851,0
2011-04-08,248.35,248.45,243.59,244.51,43837,0
2011-04-11,243.02,244.86,242.38,243.33,27303,0
2011-04-12,243.53,245.06,243.25,243.66,23938,0
2011-04-13,243.06,244.61,241.66,242.95,46690,0
2011-04-14,241.89,243.42,239.27,240.1,32797,0
2011-04-15,241.93,241.93,240.57,240.76,17648,0
2011-04-18,238,242.36,237.97,238.79,40703,0
2011-04-19,238.79,242.05,228.95,230.07,142046,0
2011-04-20,233.2,234.17,228.2,232,70850,0
2011-04-21,233.48,235.84,232.24,235.73,50561,0
2011-04-25,236.93,237.17,233.75,233.75,31634,0
2011-04-26,235.17,238.51,235.17,238.51,28530,0
2011-04-27,239.89,245.4,237.08,244,91251,0
2011-04-28,243.21,244.75,242.02,243.81,29208,0
2011-04-29,244.86,246.8,242.03,242.03,18196,0
2011-05-02,244.3,245.22,242.78,244.27,24459,0
2011-05-03,240.44,249.49,240.44,248.93,46844,0
2011-05-04,248.74,248.74,242.81,245.56,34775,0
2011-05-05,245.48,246.23,239.01,240.18,42711,0
2011-05-06,233.23,237.88,226.62,228.91,111989,0
2011-05-09,231.53,231.53,226.5,230.85,77466,0
2011-05-10,233.04,234.88,231.42,233.73,40881,0
2011-05-11,234.91,237.54,231.25,234.77,99147,0
2011-05-12,236.53,236.83,232.79,236.63,59905,0
2011-05-13,233.9,235.01,230.49,231.27,64050,0
2011-05-16,229.72,232.65,228.21,230.89,63607,0
2011-05-17,230.97,232.3,229.95,231.82,28100,0
2011-05-18,233.2,234.7,229.22,230.88,53217,0
2011-05-19,231.99,234.31,231.3,233.7,42145,0
2011-05-20,234.8,234.8,231.04,231.35,33941,0
2011-05-23,230.89,231.11,228.4,229.52,35192,0
2011-05-24,228.77,230.04,227.82,228.64,38353,0
2011-05-25,227.96,228.42,226.79,226.79,41441,0
2011-05-26,227.06,227.47,224.18,226.8,61465,0
2011-05-27,228.4,230.11,227.67,229.87,27694,0
2011-05-31,228.26,228.69,226.47,227.98,76402,0
2011-06-01,228.63,230.66,225.26,225.42,123625,0
2011-06-02,247.64,252.61,234.45,236.77,307830,0
2011-06-03,233.2,235.78,227.16,230.38,113353,0
2011-06-06,229.06,232.58,229.06,232.48,48978,0
2011-06-07,231.84,237.07,231.84,235.44,73007,0
2011-06-08,233.54,235.61,231.93,233.37,56950,0
2011-06-09,233.86,235.84,231.39,235.84,56013,0
2011-06-10,233.54,234.87,230.99,231.07,60162,0
2011-06-13,232.22,232.56,230.45,230.82,45166,0
2011-06-14,233.2,234.6,232.09,234.15,42199,0
2011-06-15,233.48,235.38,230.25,230.74,59158,0
2011-06-16,230.59,232.79,228.79,232.29,50963,0
2011-06-17,233.58,233.76,229.8,232.64,103158,0
2011-06-20,231.86,233.62,230.9,230.96,34054,0
2011-06-21,231.87,231.87,228.72,230.79,75589,0
2011-06-22,229.87,231.4,227.89,228.45,79115,0
2011-06-23,227.67,229.95,224.24,228.75,80215,0
2011-06-24,227.67,229.37,224.76,225.29,85886,0
2011-06-27,225.73,230.61,222.93,229.87,61566,0
2011-06-28,230.6,232.79,230.45,231.61,62896,0
2011-06-29,231.48,233.07,228.27,231.8,72959,0
2011-06-30,233.02,233.47,229.8,232.62,102868,0
2011-07-01,235.42,235.42,232.13,234.44,92683,0
2011-07-05,233.92,234.71,232.12,232.96,100332,0
2011-07-06,234.88,234.88,231.66,231.73,50560,0
2011-07-07,233.58,235.59,232.43,234.72,73095,0
2011-07-08,233.2,234.3,229.14,230.66,64273,0
2011-07-11,228.51,228.51,224.4,225.37,55628,0
2011-07-12,225.73,228.67,221.5,226.35,78206,0
2011-07-13,226.53,231.63,225.76,230.91,116416,0
2011-07-14,231.81,232.46,230.3,231.92,101645,0
2011-07-15,230.45,231.18,228.09,229.32,56613,0
2011-07-18,228.55,229.62,225.91,229.17,69649,0
2011-07-19,232.24,232.93,229.58,232.22,67346,0
2011-07-20,233.2,234.38,232.08,232.76,58502,0
2011-07-21,233.1,239.16,232.49,238.68,66897,0
2011-07-22,235.19,238.14,234.72,236.49,57888,0
2011-07-25,237.19,239.05,233.79,238.17,48065,0
2011-07-26,239.06,240.29,236.19,238.33,57305,0
2011-07-27,238.38,240.59,234.18,234.42,101869,0
2011-07-28,233.72,233.72,225.25,228.86,70386,0
2011-07-29,226.62,226.68,216.68,224.64,146842,0
2011-08-01,234.37,234.37,219.87,222.87,99217,0
2011-08-02,220.37,223.8,215.09,223.21,140730,0
2011-08-03,223.21,223.21,215.72,219.22,80271,0
2011-08-04,216,216.92,204.4,205.61,119227,0
2011-08-05,219.93,219.93,206.02,213.78,275233,0
2011-08-08,208.31,210.04,195.94,195.94,116029,0
2011-08-09,198.75,201.02,189.86,199.62,185376,0
2011-08-10,193.25,202.05,193.22,195.44,93773,0
2011-08-11,197.66,204.48,194.89,203.91,50610,0
2011-08-12,203.24,203.24,197.34,199.36,41509,0
2011-08-15,204.83,204.83,195.97,201.65,98606,0
2011-08-16,201.59,206.46,199.6,205.65,56668,0
2011-08-17,205.14,207.29,199.81,200.52,38779,0
2011-08-18,197.67,197.67,185.4,186.35,80869,0
2011-08-19,185.55,193.2,185.55,189.02,80314,0
2011-08-22,189.86,191.19,185.24,187.27,37322,0
2011-08-23,188.17,190.46,186.65,189.1,62355,0
2011-08-24,188.33,193.43,186.17,192.69,52149,0
2011-08-25,193.92,193.92,187.4,188.46,33610,0
2011-08-26,188.27,191.14,184.27,187.97,61826,0
2011-08-29,189.86,197.74,189.86,197.39,66147,0
2011-08-30,197.67,198.74,195.81,197.74,70752,0
2011-08-31,198.86,201.89,195.45,198.65,97493,0
2011-09-01,196.55,196.55,186.55,187.26,86372,0
2011-09-02,182.06,184.24,178.68,179.18,95097,0
2011-09-06,172.89,177.93,172.89,176.52,129385,0
2011-09-07,179.81,183.33,177.62,182.06,159376,0
2011-09-08,178.68,184.02,176.9,182.45,144560,0
2011-09-09,175.91,185.58,175.91,184.26,137595,0
2011-09-12,180.59,185.25,179.87,183.88,155069,0
2011-09-13,184.89,193.08,183.88,190.69,135426,0
2011-09-14,190.74,194.98,188.44,191.53,136679,0
2011-09-15,193.77,194.92,191.12,191.67,76522,0
2011-09-16,194.31,196.35,191.25,191.64,123439,0
2011-09-19,189.83,191.99,185.22,188.7,102049,0
2011-09-20,190.44,192.59,186.73,186.73,61643,0
2011-09-21,185.97,186.6,176.81,177.84,50148,0
2011-09-22,173.23,176.96,172.77,174.78,84341,0
2011-09-23,173.96,184.18,173.96,181.99,108547,0
2011-09-26,183.01,183.05,176.17,180.82,62776,0
2011-09-27,183.31,186.58,177.05,179.12,78838,0
2011-09-28,180.07,181.92,174.95,175.97,54309,0
2011-09-29,179.78,182.31,177.58,180.83,88447,0
2011-09-30,180.2,185.32,177.92,182.58,105287,0
2011-10-03,180.98,181.93,174.11,175.2,83291,0
2011-10-04,172.53,178.85,172.27,178.68,69857,0
2011-10-05,180.08,183.13,177.8,179.63,77183,0
2011-10-06,178.53,183.92,177.59,183.69,53303,0
2011-10-07,184.25,186.97,181.09,184.44,57222,0
2011-10-10,187.2,192.08,185.99,192.08,66764,0
2011-10-11,192.23,193.38,188.59,189.49,69875,0
2011-10-12,192.08,196.45,191.14,192.96,60922,0
2011-10-13,192.28,194.72,190.97,194.22,49553,0
2011-10-14,196.55,197.95,192.64,194.58,49990,0
2011-10-17,194.81,194.81,187.06,189.87,53792,0
2011-10-18,189.83,193.62,184.04,193.52,62325,0
2011-10-19,194.87,195.23,187.5,189.36,73610,0
2011-10-20,189.23,192.29,183.93,189.6,84090,0
2011-10-21,192.79,195.69,190.43,194.63,64057,0
2011-10-24,194.79,197.91,192.85,196.71,56254,0
2011-10-25,196.21,197.93,193.1,194.1,42220,0
2011-10-26,198.5,200.99,195.73,196.92,83778,0
2011-10-27,203.23,205.54,199.54,200.24,57832,0
2011-10-28,201.82,203.19,199.44,203.03,49299,0
2011-10-31,200.42,200.42,190.55,191.28,67169,0
2011-11-01,190.8,192.74,186.71,188.1,51903,0
2011-11-02,190.34,190.6,181.34,185.45,84771,0
2011-11-03,186.62,189.44,182.67,188.76,56831,0
2011-11-04,188.53,188.53,181.79,185.34,40347,0
2011-11-07,185.29,192.5,183.13,190.97,45278,0
2011-11-08,191.61,194.34,188.55,193.5,64377,0
2011-11-09,189.78,190.35,186.36,187.89,58894,0
2011-11-10,189.4,191.51,187.46,188.44,59709,0
2011-11-11,190.05,193.59,189.08,192.76,21683,0
2011-11-14,191.18,193.88,190.08,191.52,38644,0
2011-11-15,192.86,195.31,192.3,194.21,58361,0
2011-11-16,191.83,201.71,191.83,199.46,79151,0
2011-11-17,199.05,200.56,195.98,196.55,64282,0
2011-11-18,197.81,197.95,195.27,195.84,53217,0
2011-11-21,193.09,196.7,191.88,194.07,61502,0
2011-11-22,193.57,196.25,192.66,192.97,49372,0
2011-11-23,191.57,193.44,188.36,189.04,70591,0
2011-11-25,187.64,196.44,185.57,193.3,57753,0
2011-11-28,195.23,197.27,192.86,193.46,64004,0
2011-11-29,194.37,196.78,193.04,195.66,99388,0
2011-11-30,201.82,201.82,196.77,201.82,99546,0
2011-12-01,202.65,205.98,199.68,201.75,75062,0
2011-12-02,203.04,207.89,200.83,206.2,60065,0
2011-12-05,207.83,211.82,195.49,196.99,89378,0
2011-12-06,198.7,200.91,194.76,195.3,78436,0
2011-12-07,194.4,195.71,192.29,194.66,64332,0
2011-12-08,205.9,205.9,187.4,188.53,86351,0
2011-12-09,188.51,197.01,187.61,193.98,128033,0
2011-12-12,193.9,200.25,191.94,199.69,58258,0
2011-12-13,200.73,202.12,196.19,198.4,77481,0
2011-12-14,198.91,199.97,196.8,197.96,45349,0
2011-12-15,199.6,201.83,198.19,198.96,26157,0
2011-12-16,199.08,204.34,196.8,198.93,64166,0
2011-12-19,200.27,200.27,195.7,197.1,33078,0
2011-12-20,197.37,204.59,197.37,203.13,22807,0
2011-12-21,204.08,205.93,198.99,205.46,43607,0
2011-12-22,205.8,212.36,204.41,210.45,50010,0
2011-12-23,211.43,215.03,211.43,214.2,27284,0
2011-12-27,213.33,214.44,211.38,213.83,15830,0
2011-12-28,214.78,214.78,208.96,209.32,36823,0
2011-12-29,209.5,214.58,209.34,213.38,25078,0
2011-12-30,212.54,221.53,211.18,211.88,53245,0
2012-01-03,214.95,217.51,211.7,213.71,55953,0
2012-01-04,211.76,212.06,206.64,210.64,38915,0
2012-01-05,208.81,211.42,207.89,208.61,50709,0
2012-01-06,208.03,211.81,204.34,211.81,77656,0
2012-01-09,209.74,212.91,209.11,211.31,30986,0
2012-01-10,213.95,220.16,213.95,218.23,29809,0
2012-01-11,218.68,220.71,216.73,218.87,31941,0
2012-01-12,219.85,220.98,217.05,218.15,18897,0
2012-01-13,218.04,220.32,217.04,217.6,47610,0
2012-01-17,220.36,222.54,216.97,218.3,32108,0
2012-01-18,217.54,219.27,215.12,217.87,35095,0
2012-01-19,217.63,224.32,217.6,221.85,29054,0
2012-01-20,224.35,227.74,218.44,221.76,49699,0
2012-01-23,221.97,227.05,220.42,223.27,38555,0
2012-01-24,224.04,224.4,219.12,220.61,44142,0
2012-01-25,220.04,225.1,220.04,223.33,12697,0
2012-01-26,224.04,226.31,221.88,223.18,27441,0
2012-01-27,224.9,227.34,223.51,224.56,29495,0
2012-01-30,224.52,224.52,219.47,220.34,36310,0
2012-01-31,222.05,222.52,213.3,214.25,61714,0
2012-02-01,217.07,221.4,215.23,219.38,59300,0
2012-02-02,220.56,220.71,216.17,216.36,31938,0
2012-02-03,219.1,220.57,214.98,217.73,60259,0
2012-02-06,215.59,218.56,214.98,217.26,29794,0
2012-02-07,215.87,218.37,215.87,216.88,51741,0
2012-02-08,216.97,219.78,216.3,219.41,39789,0
2012-02-09,220.19,220.34,217.25,219.72,28625,0
2012-02-10,217.69,220.1,217.69,220.1,25923,0
2012-02-13,221.02,222.89,218.93,219.68,42918,0
2012-02-14,219.21,219.21,212.72,217.13,40850,0
2012-02-15,217.75,217.75,213.89,217.51,46232,0
2012-02-16,218.26,220.56,216.17,220.37,22556,0
2012-02-17,221.23,224.59,218.18,223.7,43321,0
2012-02-21,223.47,225.11,219.69,219.89,24867,0
2012-02-22,219.37,220.31,216.13,217.81,29678,0
2012-02-23,216.04,220.31,215.78,219.98,24913,0
2012-02-24,220.15,228.68,218.3,224.94,74216,0
2012-02-27,224.33,227.17,222.84,225.19,45813,0
2012-02-28,220.84,226.04,218.38,221.31,40889,0
2012-02-29,220.91,225.58,218.62,222.84,58273,0
2012-03-01,223.19,225.91,222.22,225.47,41749,0
2012-03-02,224.11,226.82,220.62,222.58,25926,0
2012-03-05,220.99,223.12,220.3,220.94,36821,0
2012-03-06,219.94,221.92,217.66,220.33,26532,0
2012-03-07,219.85,222.12,219.72,220.87,20189,0
2012-03-08,223.1,223.88,220.22,221.21,14742,0
2012-03-09,220.52,222.73,218.7,218.7,45046,0
2012-03-12,219.52,221.11,217.81,220.8,22529,0
2012-03-13,221.63,226.13,221.53,226.13,19637,0
2012-03-14,225.5,226.22,221.61,223.63,47398,0
2012-03-15,224.79,226.31,221.81,226.26,29753,0
2012-03-16,224.32,226.4,223.47,226.32,65211,0
2012-03-19,224.79,225.75,220.27,224.04,21594,0
2012-03-20,223.35,224.6,221.45,222.37,18206,0
2012-03-21,222.9,223.05,219.48,219.48,20590,0
2012-03-22,219.72,220.09,217.14,218.27,28381,0
2012-03-23,217.21,220.3,214.99,217.95,17194,0
2012-03-26,223.39,224.09,219.23,222.62,21624,0
2012-03-27,223.41,224,218.56,220.12,40413,0
2012-03-28,220.45,220.45,216.07,216.69,30863,0
2012-03-29,216.64,216.89,206.68,209.2,67322,0
2012-03-30,209.34,213.9,206.62,211.37,60081,0
2012-04-02,212.28,212.6,207.89,211.69,63781,0
2012-04-03,210.74,212.2,206.98,210.98,82932,0
2012-04-04,210.19,212.17,207.64,210.89,43288,0
2012-04-05,211.12,212.75,210.4,211.8,19882,0
2012-04-09,211.23,211.78,209.25,211.78,33929,0
2012-04-10,210.18,213.35,210.18,211.43,50172,0
2012-04-11,213.86,216.94,212.68,214.53,47737,0
2012-04-12,214.49,217.24,214.36,217.12,27241,0
2012-04-13,216.06,220.47,215.89,219.22,41636,0
2012-04-16,219.52,221.06,210.29,210.56,93760,0
2012-04-17,210.65,216.38,210.06,214.64,61348,0
2012-04-18,213.99,214.73,210.89,211.01,61353,0
2012-04-19,211.53,216.86,211.53,216.51,49482,0
2012-04-20,218.82,220.4,216.44,217.77,36491,0
2012-04-23,215.27,216.19,210.71,212.76,58190,0
2012-04-24,212.83,216.4,211.93,212.8,71356,0
2012-04-25,216.02,219.63,214.75,215.39,28601,0
2012-04-26,216.11,220.5,216.11,216.45,34410,0
2012-04-27,219.07,219.66,216.98,218.63,32521,0
2012-04-30,218.11,218.11,212.49,215.36,61222,0
2012-05-01,213.81,217.26,213.18,214.78,40634,0
2012-05-02,215.17,215.59,213.03,214.63,36418,0
2012-05-03,213.63,215.2,212.43,214.22,48295,0
2012-05-04,214.72,215.21,199.32,203.66,135585,0
2012-05-07,201.93,203.54,195.19,198.49,153634,0
2012-05-08,198.38,199.02,194.28,196.48,107345,0
2012-05-09,194.73,212.91,192.04,193.03,120407,0
2012-05-10,193.03,204.09,190.56,191.91,100597,0
2012-05-11,190.94,193.16,189.44,191.47,159797,0
2012-05-14,189.22,191.43,187.49,187.94,101715,0
2012-05-15,187.64,193.72,187.64,190.65,167802,0
2012-05-16,192.36,199.16,192.36,194.78,231883,0
2012-05-17,194.78,194.92,189.7,190.23,114176,0
2012-05-18,190.47,192.48,187.92,189.66,88971,0
2012-05-21,189.54,191.65,186.64,186.66,110535,0
2012-05-22,187.92,191.24,187.92,189.37,94431,0
2012-05-23,188.5,191.39,188.5,190.88,69943,0
2012-05-24,191.37,194.63,190.92,193.28,73061,0
2012-05-25,193.41,197.89,193.41,196.23,79725,0
2012-05-29,197.63,200.63,197.63,199.76,82668,0
2012-05-30,197.63,199.47,195.68,198.75,72711,0
2012-05-31,199.04,200.45,197.1,198.66,88409,0
2012-06-01,195.9,200.65,195.42,199.05,108018,0
2012-06-04,198.57,200.63,196.48,200.25,91699,0
2012-06-05,198.53,201.03,197.28,200.03,74871,0
2012-06-06,198.98,206.11,198.98,204.68,32236,0
2012-06-07,207.17,207.5,205.01,205.42,25551,0
2012-06-08,205.6,208.58,204.41,207.37,28094,0
2012-06-11,208.44,208.44,206.23,207.02,61473,0
2012-06-12,207.9,209.3,206.18,209.3,46743,0
2012-06-13,209.36,209.66,207.11,207.82,29109,0
2012-06-14,208.44,212.42,207.86,210.72,32687,0
2012-06-15,212.17,213.28,210.16,213.2,61034,0
2012-06-18,212.88,215.13,212.11,213.45,29078,0
2012-06-19,214.56,216.36,212.57,214.66,34997,0
2012-06-20,215.44,215.99,210.77,213.8,50041,0
2012-06-21,214.41,214.41,207.97,208.63,53153,0
2012-06-22,210.79,212.43,207.09,210.27,186671,0
2012-06-25,208.35,208.35,205.37,206.68,26423,0
2012-06-26,208.15,208.84,206.45,207.04,23730,0
2012-06-27,208.15,209.32,207.04,208.08,46600,0
2012-06-28,206.54,211.27,205.9,210.58,32282,0
2012-06-29,212.41,214.11,209.08,212.9,33577,0
2012-07-02,213.57,217.06,212.43,217.06,62063,0
2012-07-03,216.84,216.84,214.33,216.54,16651,0
2012-07-05,215.26,215.58,213.08,213.57,21252,0
2012-07-06,212.61,213.83,208.56,209.87,35849,0
2012-07-09,209.47,210.05,204.78,205.41,65727,0
2012-07-10,206.92,208.72,204.68,207.31,48872,0
2012-07-11,206.74,207.29,203.27,207.29,31258,0
2012-07-12,205.6,209.35,200.58,201.03,35852,0
2012-07-13,201.66,202.8,199.55,202.55,29969,0
2012-07-16,203.17,205.03,201.16,203.03,35118,0
2012-07-17,202.52,206.01,202.42,205.38,19975,0
2012-07-18,205.74,208.22,203.42,207.23,27431,0
2012-07-19,207.1,211.87,207.1,210.29,37384,0
2012-07-20,210.47,212.44,207.18,207.29,38060,0
2012-07-23,206.25,206.7,201.54,203.84,72132,0
2012-07-24,201.26,201.26,195.09,197.15,77555,0
2012-07-25,197.89,200.24,196.09,197.38,29033,0
2012-07-26,197.56,198.63,193.54,194.11,109250,0
2012-07-27,196,198.56,194.27,197.51,27397,0
2012-07-30,195.52,197.67,194.95,195.23,26542,0
2012-07-31,195.53,196.93,192.82,194.09,82356,0
2012-08-01,194.95,199.17,192.94,192.94,67576,0
2012-08-02,191.44,191.85,189.21,189.65,56597,0
2012-08-03,194.1,194.1,188.23,189.38,60709,0
2012-08-06,190.49,199.29,190.49,197.58,69531,0
2012-08-07,197.8,202.41,196.62,197.42,43223,0
2012-08-08,198.96,203.53,197.71,202.26,57946,0
2012-08-09,202.47,204.16,198.63,199.68,37873,0
2012-08-10,196.96,200.48,196.61,200.03,33737,0
2012-08-13,199.53,201.63,197.94,199.02,25936,0
2012-08-14,198.96,200.34,197.77,198.47,45714,0
2012-08-15,198.43,201.42,197.7,198.78,38018,0
2012-08-16,198.96,201.73,198.62,199.57,49748,0
2012-08-17,200.41,202.29,199.61,200.12,23694,0
2012-08-20,199.91,204.68,199.91,204.05,34704,0
2012-08-21,204.5,206.13,203.29,203.57,30102,0
2012-08-22,203.71,203.85,201.86,203.38,30431,0
2012-08-23,202.11,202.11,200.17,200.77,19741,0
2012-08-24,200.3,202.11,200.17,201.71,19720,0
2012-08-27,200.97,201.7,199.59,200.24,36562,0
2012-08-28,200.6,205.36,199.41,202.4,36868,0
2012-08-29,201.87,202.26,198.67,200.67,26418,0
2012-08-30,201.42,204.75,200.65,203.54,43412,0
2012-08-31,203.45,204.69,201.87,202.11,21456,0
2012-09-04,201.83,204.33,198.82,203.46,42501,0
2012-09-05,206.11,206.11,199.48,199.88,63377,0
2012-09-06,200.86,203.44,200.65,202.56,16739,0
2012-09-07,201.99,204.13,198.83,199.78,50333,0
2012-09-10,200.1,201.85,199.63,200.79,33301,0
2012-09-11,200.79,202.36,200.28,200.45,26339,0
2012-09-12,201.85,202.21,199.68,201.07,21594,0
2012-09-13,199.62,204.11,199.27,203.03,34458,0
2012-09-14,202.44,206.4,202.44,206.28,29963,0
2012-09-17,206.74,208.96,206.54,208.12,34182,0
2012-09-18,208.05,209.53,206.63,207.75,24958,0
2012-09-19,206.57,209.47,206.57,208.23,20924,0
2012-09-20,208.3,208.62,205.98,207.42,23762,0
2012-09-21,208.95,211.72,207.78,211.72,77550,0
2012-09-24,211.5,214.22,209.36,211.99,34200,0
2012-09-25,212.09,213.29,205.55,206.62,58693,0
2012-09-26,207.71,208.8,204.83,206.87,46334,0
2012-09-27,205.42,207.24,204.04,205.58,40683,0
2012-09-28,205.84,209.28,205.84,208.15,58144,0
2012-10-01,207.77,211.16,207.64,208.94,43671,0
2012-10-02,208.09,211.44,208,209.86,23795,0
2012-10-03,210.38,210.38,206.94,207.24,26431,0
2012-10-04,208.61,210.53,206.92,209.74,35540,0
2012-10-05,210.84,213.1,208.28,209.89,28592,0
2012-10-08,209.39,209.39,206.06,206.98,33120,0
2012-10-09,206.19,207.07,201.11,206.22,53710,0
2012-10-10,207.18,207.18,204.57,205.3,21463,0
2012-10-11,205.44,207.56,204.76,205.61,27290,0
2012-10-12,206.42,207,204.69,206.14,21013,0
2012-10-15,204.82,206.13,204.13,206.13,28750,0
2012-10-16,204.01,208.72,204.01,207.38,23990,0
2012-10-17,206.85,206.85,200.97,202.4,50281,0
2012-10-18,202.1,203.75,200.94,202.75,38811,0
2012-10-19,202.58,203.81,197.27,199.62,39264,0
2012-10-22,200.31,201.23,195.78,197.66,56018,0
2012-10-23,195.19,196.3,194.06,194.83,62483,0
2012-10-24,194.87,195.86,192.97,193.44,66442,0
2012-10-25,194.21,195.07,191.35,191.65,49908,0
2012-10-26,193.28,194.33,188.81,191.67,73152,0
2012-10-31,192.56,195.33,191.52,192.55,26874,0
2012-11-01,193.72,196.77,191.93,195.98,25972,0
2012-11-02,198.84,208.12,198.84,205.84,87675,0
2012-11-05,205.58,205.77,200.4,201.29,55091,0
2012-11-06,202.4,203.45,199.11,199.42,62283,0
2012-11-07,199.18,199.18,194.42,195.25,76655,0
2012-11-08,195.17,197.7,194.12,195.98,67203,0
2012-11-09,194,196.69,194,195.85,52562,0
2012-11-12,196.89,197.9,193.41,195.12,60256,0
2012-11-13,196.49,197.25,194.44,195.17,34298,0
2012-11-14,195.17,196.86,193.36,193.44,29123,0
2012-11-15,193.44,201.47,193.06,196.3,97640,0
2012-11-16,197.7,199.08,192.47,197.91,71703,0
2012-11-19,199.65,202.61,197.55,202.61,62465,0
2012-11-20,200.33,201.79,197.07,198.6,85639,0
2012-11-21,198.88,204.01,197.58,201.54,64127,0
2012-11-23,202.1,203.58,201.34,203.52,20337,0
2012-11-26,202.14,206.19,198.05,198.68,99997,0
2012-11-27,193.64,205.66,193.64,200.26,144378,0
2012-11-28,197.44,204.95,197.09,203.84,91796,0
2012-11-29,203.6,209.59,201.52,205.8,114890,0
2012-11-30,205.04,215.84,202.75,211.94,454947,0
2012-12-03,211.96,214.2,207.86,209.84,61381,0
2012-12-04,210.19,212.51,209.36,210.6,55440,0
2012-12-05,210.25,211.46,209,210.33,47178,0
2012-12-06,209.91,212.64,209.03,212.08,53230,0
2012-12-07,211.04,215.79,210.73,214.85,60027,0
2012-12-10,215.36,220.9,214.22,215.32,121974,0
2012-12-11,217.09,219.42,215.81,217.48,113689,0
2012-12-12,217.38,218.92,215.71,216.13,83370,0
2012-12-13,211.75,214.92,211.75,213.6,99103,0
2012-12-14,212.65,213.06,209.08,210.76,42062,0
2012-12-17,210.46,213.93,210.41,212.84,68605,0
2012-12-18,213.89,215.06,212.8,215.05,40421,0
2012-12-19,214.61,214.61,211.07,212.11,58490,0
2012-12-20,212.28,213.43,210.5,212.76,53912,0
2012-12-21,212.57,212.57,206.45,208.74,80447,0
2012-12-24,209.58,210.03,207.26,208.29,18891,0
2012-12-26,208.8,208.8,205.3,207.85,42571,0
2012-12-27,209.19,210.77,205.36,208.8,55071,0
2012-12-28,208.59,209.03,206.56,208.95,34228,0
2012-12-31,208.73,210.86,206.87,210.86,29654,0
2013-01-02,212.96,215.71,212.49,213.63,53116,0
2013-01-03,213.32,216.03,212.66,215.59,25063,0
2013-01-04,214.59,217.48,207.85,216.99,69242,0
2013-01-07,216.29,217.61,213.15,214.91,26011,0
2013-01-08,213.85,214.97,211.9,214.43,36985,0
2013-01-09,212.48,214,211.2,214,47566,0
2013-01-10,214,215.86,213.54,215.02,28522,0
2013-01-11,215.91,217.12,214.34,217.03,31014,0
2013-01-14,216.83,217.16,215.21,216.73,32775,0
2013-01-15,216.85,218.46,214.99,217.55,23980,0
2013-01-16,217.03,219.43,217.03,219.28,20855,0
2013-01-17,219.99,221.26,216.7,220.1,37991,0
2013-01-18,221.72,221.72,218.25,219.5,33052,0
2013-01-22,218.45,221.77,217.95,220.57,24416,0
2013-01-23,220.86,221.46,220.4,221.32,11433,0
2013-01-24,220.86,224.55,220.86,223.99,48877,0
2013-01-25,224.55,225.6,222.74,223.5,28634,0
2013-01-28,222.83,223.72,220.68,223.01,24114,0
2013-01-29,222.95,222.95,219.88,222.13,31373,0
2013-01-30,222.53,222.53,218.93,221.85,23063,0
2013-01-31,220.93,222.88,219.51,222.68,22553,0
2013-02-01,224.29,225.49,222.65,224.28,19258,0
2013-02-04,223.55,224.33,220.57,221.16,31703,0
2013-02-05,222.86,224.03,220.09,221.63,23320,0
2013-02-06,220.27,225.18,219.55,224.71,23407,0
2013-02-07,225.56,227.39,223.67,223.67,56127,0
2013-02-08,223.53,233.54,223.53,230.2,80532,0
2013-02-11,231.22,232.11,229.8,230.42,21657,0
2013-02-12,230.14,234.02,229.24,231.88,17373,0
2013-02-13,233.12,234.76,230.82,231.45,35565,0
2013-02-14,229.26,236.44,228.06,236.17,76510,0
2013-02-15,237.85,241.29,236.38,239.28,49262,0
2013-02-19,240.68,245.83,239.64,241.83,72660,0
2013-02-20,245.28,245.39,239.03,240.66,44483,0
2013-02-21,239.35,240.72,236.96,238.12,30115,0
2013-02-22,237.92,239.66,233.33,235.09,49212,0
2013-02-25,235.29,235.87,227.99,227.99,45629,0
2013-02-26,228.25,229.8,224.1,225.75,47328,0
2013-02-27,225.19,234.51,225.19,232.67,39573,0
2013-02-28,232.37,233.66,229.22,230.12,39966,0
2013-03-01,228.06,229.78,227.38,228.54,41176,0
2013-03-04,228.14,235.17,227.63,231.03,75520,0
2013-03-05,232.12,236.88,232.12,236.48,70666,0
2013-03-06,237.02,240.06,233.72,235.24,58480,0
2013-03-07,235.59,239.81,234.6,239.27,48462,0
2013-03-08,240.77,241.21,238.06,239.45,68295,0
2013-03-11,237.71,238.83,235.91,238.47,46506,0
2013-03-12,238.59,241.4,236.46,240.76,45411,0
2013-03-13,241.61,255.51,241.23,253.02,74822,0
2013-03-14,254.06,257.32,252.51,253.89,76098,0
2013-03-15,253.8,259.26,252.63,256.75,134369,0
2013-03-18,254.24,257.91,254.24,256.02,31835,0
2013-03-19,255.81,258.14,254.32,254.83,48502,0
2013-03-20,255.78,256.9,253.48,255.84,37097,0
2013-03-21,255.4,258.32,254.39,254.67,34626,0
2013-03-22,255.21,256.1,253.32,255.42,26648,0
2013-03-25,259.26,263.36,257.19,263.04,69472,0
2013-03-26,262.5,263.29,258.1,259.26,42664,0
2013-03-27,256.57,261.26,256.57,259.32,18193,0
2013-03-28,259.81,259.99,258.05,258.1,10842,0
2013-04-01,257.52,259.26,256.44,257.56,17401,0
2013-04-02,258.17,259.8,252.58,254.56,40489,0
2013-04-03,256.31,256.31,251.21,252.05,59647,0
2013-04-04,251.33,253.7,250.47,253.32,19362,0
2013-04-05,248.27,251.48,248.27,250.18,40673,0
2013-04-08,251.18,253.55,248.62,253.39,25497,0
2013-04-09,252.45,256.54,252.45,254.24,27089,0
2013-04-10,253.95,259.78,253.41,259.48,25230,0
2013-04-11,258.89,260.97,257.2,259.73,28857,0
2013-04-12,257.61,258.15,255.46,256.63,26930,0
2013-04-15,254.9,257.01,251.4,251.55,22570,0
2013-04-16,254.43,257.21,251.3,257.19,18917,0
2013-04-17,255.68,255.99,248.31,248.34,17498,0
2013-04-18,249.58,252.25,246.74,247.1,36353,0
2013-04-19,248.71,252.78,248.71,251.39,28481,0
2013-04-22,251.72,252.01,250.2,251.03,16009,0
2013-04-23,252.91,254.41,251.18,252.51,34198,0
2013-04-24,251.75,254.43,250.83,254.24,42307,0
2013-04-25,255.51,259.81,254.46,257.65,18094,0
2013-04-26,258.69,259.51,256,257.71,20582,0
2013-04-29,257.22,257.85,254.07,256.49,20329,0
2013-04-30,255.22,255.98,253.47,255.98,28862,0
2013-05-01,256.19,256.19,254.06,255.67,52154,0
2013-05-02,255.67,261.27,254.06,261.27,31959,0
2013-05-03,261.09,261.09,256.92,259.01,29918,0
2013-05-06,258.98,261.01,257.22,259.81,44856,0
2013-05-07,260.16,260.21,257.3,260.06,34047,0
2013-05-08,258.69,259.52,257.29,259.52,34178,0
2013-05-09,259.5,259.5,255.53,257.97,26914,0
2013-05-10,258.1,261.84,255.88,261.5,19417,0
2013-05-13,259.86,262.94,257.56,261.17,13237,0
2013-05-14,260.39,262.72,258.34,260.78,45956,0
2013-05-15,260.63,264.53,258.84,263.54,20982,0
2013-05-16,263.13,265.02,261.7,262.06,18579,0
2013-05-17,261.94,270.77,261.94,269.54,26952,0
2013-05-20,268.38,270.76,267.35,270.63,15679,0
2013-05-21,269.94,273.81,269.57,271.01,44073,0
2013-05-22,270.33,275.4,269.17,270.51,36024,0
2013-05-23,267.9,274.94,267.9,272.39,21933,0
2013-05-24,269.63,274.23,269.63,273.54,24593,0
2013-05-28,277.14,280.92,276.56,278.55,32179,0
2013-05-29,276.69,279.83,276.28,276.77,25465,0
2013-05-30,276.07,278.8,275.16,275.16,42027,0
2013-05-31,275.71,278.02,269.65,269.78,39633,0
2013-06-03,270.87,271.07,265.48,269.67,32334,0
2013-06-04,270.13,271.64,268.11,270.41,49217,0
2013-06-05,270.16,270.92,265.26,265.27,33361,0
2013-06-06,265.54,269.41,263.67,263.95,55177,0
2013-06-07,266.79,268,264.5,267.04,33288,0
2013-06-10,266.31,269.47,265.54,267.55,17099,0
2013-06-11,266.05,270.71,266.05,269.64,28498,0
2013-06-12,270.93,273.68,270.9,272.03,35425,0
2013-06-13,270.94,281.34,270.94,279.72,40772,0
2013-06-14,280.09,285.27,278.87,279.68,55311,0
2013-06-17,282.37,284.31,280.2,281.49,83723,0
2013-06-18,282.35,285,280.59,283.87,57615,0
2013-06-19,282.94,284.55,280.38,281.19,85634,0
2013-06-20,279.92,284.08,275.24,276.01,103819,0
2013-06-21,278.11,279.25,275.97,276.46,51816,0
2013-06-24,275.18,278.5,273.71,275.93,45294,0
2013-06-25,279.39,279.4,277.02,279.05,34349,0
2013-06-26,281.14,281.64,278.95,279.55,21720,0
2013-06-27,280.38,282.3,279.89,280.67,27819,0
2013-06-28,281.13,281.96,277.82,279.33,46486,0
2013-07-01,279.46,285.46,279.12,283.61,53432,0
2013-07-02,282.65,286.2,281.77,286.19,33040,0
2013-07-03,284.87,286.42,284.24,285.57,20469,0
2013-07-05,287.38,287.55,283.35,287.55,24804,0
2013-07-08,287.55,288.69,285.37,285.43,42872,0
2013-07-09,286.34,288.27,281.96,287.32,53354,0
2013-07-10,287.32,289.59,285.58,288.92,43763,0
2013-07-11,291,295.19,291,293.33,32992,0
2013-07-12,294.84,298.5,293.89,297.53,20609,0
2013-07-15,297.78,300.29,295.86,299.34,25244,0
2013-07-16,300.5,300.81,297.34,298.41,37477,0
2013-07-17,299.96,301.63,297.17,297.96,54689,0
2013-07-18,299.83,300.26,296.69,297.63,40355,0
2013-07-19,298.96,300.46,297.21,299.18,25580,0
2013-07-22,298.01,299.67,298.01,298.33,9677,0
2013-07-23,300.2,301.84,298.54,301,17293,0
2013-07-24,302.54,308.78,301.37,308.03,79424,0
2013-07-25,307.77,310.5,307.77,309.58,42113,0
2013-07-26,307.35,311.07,307.35,310.35,36790,0
2013-07-29,309.45,310.56,308.69,309.77,35346,0
2013-07-30,309.98,310.76,308.33,309.28,106631,0
2013-07-31,310.63,311.8,309.79,310.26,60624,0
2013-08-01,311.29,320.02,310.87,317,65972,0
2013-08-02,318.1,325.16,318.1,323.31,85278,0
2013-08-05,323.42,333.15,323.08,328.36,134314,0
2013-08-06,343.77,349.42,340.82,342.4,291581,0
2013-08-07,336.61,342.33,336.56,339.26,81233,0
2013-08-08,339.52,341.19,339.02,340.67,44742,0
2013-08-09,339.5,340.54,336.44,337.75,86139,0
2013-08-12,337.68,339.1,337.06,337.77,153997,0
2013-08-13,338.65,339.72,335.61,337.76,53339,0
2013-08-14,336.88,337.92,335.47,337.02,78918,0
2013-08-15,335.03,335.43,330.38,331.97,39408,0
2013-08-16,327.39,331.02,323.35,328.96,49606,0
2013-08-19,327.89,328.16,325.05,326.83,39819,0
2013-08-20,328.82,332.57,327.18,331.13,53409,0
2013-08-21,331.76,332.5,326.41,326.66,37051,0
2013-08-22,326.85,333.03,326.52,332.44,33211,0
2013-08-23,331.96,335.42,330.94,334.49,26023,0
2013-08-26,333.36,335.17,332.24,333.9,30719,0
2013-08-27,332.88,334.57,329.11,330.2,83293,0
2013-08-28,329.1,329.67,327.43,328.39,32694,0
2013-08-29,327.26,329.53,327.26,328.79,32474,0
2013-08-30,328.79,328.79,324.16,325.63,30749,0
2013-09-03,327.53,333.07,326.51,331.36,60466,0
2013-09-04,331.56,334.61,329.28,331.06,43034,0
2013-09-05,329.23,333.75,324.71,333.5,48711,0
2013-09-06,333.99,334.44,330.01,332.02,28960,0
2013-09-09,333.98,334.89,330.16,331.43,38476,0
2013-09-10,331.82,334.08,329.85,333.84,71061,0
2013-09-11,334.18,340.6,334.08,337,39618,0
2013-09-12,336.76,338.55,333.1,334.7,21169,0
2013-09-13,334.2,335.49,333.72,334.54,55006,0
2013-09-16,336,339.7,334.32,334.38,54904,0
2013-09-17,335.83,336.49,332.56,332.58,38183,0
2013-09-18,333.12,333.12,327.98,331.01,83832,0
2013-09-19,333.15,334.83,331.4,331.47,45080,0
2013-09-20,331.62,335.08,329.67,335.08,166387,0
2013-09-23,334.17,342.56,334.17,340.72,68149,0
2013-09-24,341,344.12,338.4,340.96,104383,0
2013-09-25,340.85,343.61,339.47,342.68,50912,0
2013-09-26,342.66,348.67,342.66,348.38,62820,0
2013-09-27,346.71,354.42,346.18,352.78,60900,0
2013-09-30,351.18,353.2,346.19,353,37442,0
2013-10-01,351.9,364.83,351.82,362.89,90661,0
2013-10-02,361.14,368.28,359.39,365.61,110064,0
2013-10-03,364.75,366.97,356,356,87096,0
2013-10-04,357.63,359.15,354.53,355.38,79588,0
2013-10-07,353.18,353.93,352.22,352.42,59566,0
2013-10-08,353.99,354.27,346.71,346.96,29659,0
2013-10-09,348.36,350.11,343.4,348.92,39315,0
2013-10-10,353,354.33,351.11,352.22,85064,0
2013-10-11,352.03,357.29,351.99,357.19,49076,0
2013-10-14,355.07,363.81,355.07,362.82,27692,0
2013-10-15,364.24,369.98,364.24,369.02,82388,0
2013-10-16,369.04,374.8,369.04,373.61,94321,0
2013-10-17,373.48,374.08,370.5,373.56,61950,0
2013-10-18,374.71,374.91,372.82,373.67,38394,0
2013-10-21,375.01,376.32,375.01,376.25,36019,0
2013-10-22,380.99,383.54,375.91,376.97,71149,0
2013-10-23,377.51,378.56,370.68,371.26,44332,0
2013-10-24,371.26,375.18,370.43,374.85,72050,0
2013-10-25,378.95,382.4,378.17,382.22,59447,0
2013-10-28,382.4,382.4,376.2,376.21,42281,0
2013-10-29,378.5,387.42,376.68,387.42,36482,0
2013-10-30,391.42,392.04,374.05,374.77,61100,0
2013-10-31,374.09,376.11,370.85,371.44,69105,0
2013-11-01,374.17,375.24,365.12,368.99,79256,0
2013-11-04,373.99,374.14,363.72,364.69,77646,0
2013-11-05,364.95,371.45,361.57,369.68,158532,0
2013-11-06,369.26,376.09,367.14,371.68,70278,0
2013-11-07,371.67,380.51,370.68,377.48,112015,0
2013-11-08,378.86,385.78,378.86,382.67,52356,0
2013-11-11,381.08,381.75,377.01,378.65,47157,0
2013-11-12,378.93,380.78,376.03,379.15,51506,0
2013-11-13,377.6,384.19,375.94,381.62,88712,0
2013-11-14,381.08,382.1,373.56,374.14,72844,0
2013-11-15,374.14,378.05,370.99,377.94,48882,0
2013-11-18,376.78,377.51,371.9,372.27,41494,0
2013-11-19,372.27,375.27,369.04,371.92,43524,0
2013-11-20,372.36,374.08,371.09,374.05,12498,0
2013-11-21,375.3,382.74,375.28,380.4,24518,0
2013-11-22,380.4,381.9,378.3,380.05,33906,0
2013-11-25,379.1,381.99,375.95,377.33,13530,0
2013-11-26,376.21,379.56,375.3,379.36,20797,0
2013-11-27,379.93,381.27,379.05,381.27,12748,0
2013-11-29,379.93,388.87,379.93,388.87,3043,0
2013-12-02,396.38,396.38,339.56,375.08,63724,0
2013-12-03,378.89,378.89,360.09,367.9,51784,0
2013-12-04,370.68,370.68,354.25,359.39,59786,0
2013-12-05,359.39,362.43,357.48,359.44,37625,0
2013-12-06,361.46,362.3,354.53,361.42,44953,0
2013-12-09,358.79,360.12,348.79,350.74,64473,0
2013-12-10,350.45,361.4,349.31,358.21,107810,0
2013-12-11,358.5,359.61,351.56,351.64,56629,0
2013-12-12,351.89,353.93,349.91,352.57,54780,0
2013-12-13,351.57,360.13,351.16,355.91,43327,0
2013-12-16,353.93,363.53,353.93,361.01,41058,0
2013-12-17,361.95,362.71,357.69,362.23,55865,0
2013-12-18,361.35,369.49,358.86,369.3,49824,0
2013-12-19,367.26,369.2,364.22,365.9,81277,0
2013-12-20,367.21,373.24,366.63,371.58,117299,0
2013-12-23,369.74,376.55,369.74,376.47,43357,0
2013-12-24,376.31,377.6,375.92,377.01,19321,0
2013-12-26,377.41,379.62,376.42,379.07,20997,0
2013-12-27,379.51,380.22,378.18,380.09,15301,0
2013-12-30,380.51,382.28,378.59,382.28,29676,0
2013-12-31,381.9,383.68,381.65,382.99,30889,0
2014-01-02,382.82,383.24,377.85,378.59,60299,0
2014-01-03,380.86,387.12,378.95,386.11,61847,0
2014-01-06,386.88,387.64,380.48,384.25,95573,0
2014-01-07,381.19,385.64,376.71,382.6,62094,0
2014-01-08,384.01,384.54,377.1,380.75,114202,0
2014-01-09,383.39,386.71,378.74,384.88,52850,0
2014-01-10,383.78,385.34,379.32,380.61,41555,0
2014-01-13,376.78,378.28,373.05,373.45,49646,0
2014-01-14,374.69,377.78,373.61,376.9,34130,0
2014-01-15,376.88,378.56,374.4,375.76,40873,0
2014-01-16,375.53,377.27,374.62,376.85,21029,0
2014-01-17,373.14,378.1,357.99,372.61,37075,0
2014-01-21,373.2,375.62,370.1,371.14,47920,0
2014-01-22,370.16,374.71,369.15,372.99,28363,0
2014-01-23,372.14,372.14,369.68,370.56,28247,0
2014-01-24,366.66,366.93,362.98,362.98,45992,0
2014-01-27,364.57,369.18,363.16,368.45,38550,0
2014-01-28,368.66,372.29,366.36,371.41,38524,0
2014-01-29,367.54,369.55,362.81,365.51,41883,0
2014-01-30,366.33,373.31,366.33,372.73,29715,0
2014-01-31,367.9,369.28,362.67,362.92,60984,0
2014-02-03,362.89,364.06,355.36,355.94,57419,0
2014-02-04,356.76,365.51,354.48,364.74,49012,0
2014-02-05,362.95,372.36,362.09,371.22,77007,0
2014-02-06,370.65,374.19,370.65,374.09,58855,0
2014-02-07,374.09,376.82,374.09,375.79,31927,0
2014-02-10,375.96,375.96,371.36,374.64,69834,0
2014-02-11,375.82,377.26,375.1,376.34,43173,0
2014-02-12,377.73,379.94,376.54,379.65,37578,0
2014-02-13,377.82,383.78,376.88,381.65,122205,0
2014-02-14,380.08,383.34,380.08,381.9,38125,0
2014-02-18,382.39,384.74,381.45,383.31,68009,0
2014-02-19,384.34,386,380.17,382.31,45500,0
2014-02-20,381.15,392.06,381.15,391.67,61471,0
2014-02-21,383.2,397.23,383.2,396.83,65517,0
2014-02-24,396.62,410.02,396.62,406.81,44515,0
2014-02-25,405.98,422.6,405.98,420.02,121577,0
2014-02-26,419.5,420.89,414.76,415.81,82327,0
2014-02-27,415.02,420.07,412.76,417.75,51283,0
2014-02-28,420.16,422.45,415.08,416.63,57720,0
2014-03-03,415.85,417.37,405.11,406.67,65288,0
2014-03-04,408.68,410.52,404.01,405.64,67269,0
2014-03-05,404.79,405.82,402.89,405.21,36606,0
2014-03-06,407.55,409.19,405.96,406.37,43291,0
2014-03-07,409.46,409.52,406.54,407.45,32807,0
2014-03-10,406.56,415.57,406.03,414.35,66555,0
2014-03-11,415.41,418.24,408.93,411.12,61127,0
2014-03-12,410.37,425.5,410.37,423.65,139675,0
2014-03-13,426.03,431.94,414.09,414.65,115031,0
2014-03-14,413.45,416.79,410.53,416.21,31056,0
2014-03-17,416.92,419.14,414.13,414.23,52498,0
2014-03-18,416.96,418.05,413.78,415.77,43173,0
2014-03-19,417.49,418.15,414.49,415.58,32202,0
2014-03-20,415.58,415.66,409.02,409.76,41825,0
2014-03-21,418.16,421.83,408.48,410.08,87537,0
2014-03-24,411.25,411.77,397.4,405.81,91744,0
2014-03-25,405.97,407.11,400.42,404.64,52739,0
2014-03-26,405.34,406.45,403.37,406.11,50714,0
2014-03-27,405.74,406.91,403.9,405.81,53805,0
2014-03-28,406.01,412.62,405.36,409.04,65512,0
2014-03-31,409.28,410.05,406.67,407.96,70950,0
2014-04-01,407.87,423.81,407.87,422.16,86066,0
2014-04-02,424.67,427.3,419.86,420.51,57879,0
2014-04-03,420.89,424.88,420.89,423.13,40364,0
2014-04-04,423.92,423.95,410.05,410.45,31615,0
2014-04-07,408.82,412.14,405.97,406.45,38142,0
2014-04-08,405.79,406.02,400.91,401.03,86994,0
2014-04-09,403.36,414.89,401.83,414.46,75091,0
2014-04-10,413.23,418.26,401.21,401.57,102926,0
2014-04-11,391.9,401.32,391.9,394.99,57856,0
2014-04-14,399.33,399.42,387.92,391.12,64204,0
2014-04-15,390.95,394.92,375.9,385.42,100832,0
2014-04-16,387.19,388.71,385.49,385.78,70787,0
2014-04-17,386.37,393.35,386.37,392.79,55420,0
2014-04-21,392.19,393.51,389.89,390.91,33299,0
2014-04-22,392.67,398.98,392.67,395.85,37435,0
2014-04-23,393.37,402.81,393.29,401.93,41234,0
2014-04-24,405.05,406.4,400.65,402.55,74241,0
2014-04-25,402.54,403.21,400.96,402.13,53674,0
2014-04-28,404.55,404.55,392.67,393.23,40418,0
2014-04-29,394.41,394.41,389.53,389.95,43017,0
2014-04-30,391.13,392.08,388.01,390.59,43569,0
2014-05-01,390.59,395.08,390.43,393.44,44020,0
2014-05-02,395.53,401.33,395.31,398.33,37251,0
2014-05-05,396.36,396.36,390.15,390.26,37194,0
2014-05-06,390.59,392.21,387.57,388.8,47323,0
2014-05-07,391.18,393.71,389.78,393.71,36556,0
2014-05-08,387.62,392.75,385.37,386.62,32368,0
2014-05-09,385.8,388.09,385.4,388.09,27498,0
2014-05-12,390.45,396.42,390.45,394.25,29083,0
2014-05-13,393.11,395.13,391.05,391.86,20435,0
2014-05-14,394.54,394.54,387.42,388.14,39013,0
2014-05-15,387.06,387.06,382.31,385.4,23720,0
2014-05-16,386.11,386.97,384.25,386.11,18681,0
2014-05-19,386.91,395.9,386.78,395.73,55861,0
2014-05-20,394.04,396.98,392.84,392.84,62934,0
2014-05-21,393.12,395.32,387.53,390.31,42581,0
2014-05-22,388.93,391.12,386.38,389.11,34420,0
2014-05-23,395.22,395.62,390.53,394.11,24584,0
2014-05-27,395.7,397.32,394.33,394.94,31953,0
2014-05-28,395.7,398.26,394.8,396.4,15534,0
2014-05-29,398.22,398.22,395.3,395.48,15513,0
2014-05-30,395.11,395.88,392.81,393.92,24927,0
2014-06-02,395.4,396.5,393.14,396.46,19901,0
2014-06-03,396.15,401.16,395.38,400.01,24267,0
2014-06-04,398.57,402.9,396.3,402.67,27371,0
2014-06-05,402.48,405.93,401.61,405.33,9430,0
2014-06-06,403.92,407.91,401.94,406.48,25190,0
2014-06-09,407.27,410.94,406.39,410.21,27140,0
2014-06-10,410.09,411.63,408.18,411.4,33876,0
2014-06-11,409.92,414.01,409.92,411.58,24636,0
2014-06-12,411.99,416.18,409.72,412.13,37169,0
2014-06-13,411.49,411.49,405.82,406.77,24038,0
2014-06-16,407.81,409.86,403.87,404.13,20933,0
2014-06-17,403.5,406.48,401.62,403.61,22001,0
2014-06-18,402.64,405.04,402.64,404.23,19936,0
2014-06-19,404.43,409.48,403.4,409,24708,0
2014-06-20,411.42,414.1,409.24,414.1,69510,0
2014-06-23,413.1,415.67,413.1,414.69,18387,0
2014-06-24,414.28,414.89,412.84,413.5,51896,0
2014-06-25,413.65,417.44,413.65,416.99,27493,0
2014-06-26,416.09,418.7,414.78,417.73,18587,0
2014-06-27,417.55,421.53,417.43,418.79,55908,0
2014-06-30,421.32,422,416.21,417.89,23877,0
2014-07-01,418.97,420.62,417.27,420.3,22804,0
2014-07-02,421.23,424.16,421.14,423.98,29902,0
2014-07-03,424.69,428.55,424.03,428.55,31261,0
2014-07-07,426.54,428.19,423.79,424.8,22486,0
2014-07-08,424.61,424.61,418.97,419.98,38536,0
2014-07-09,420.05,429.27,418.39,428.53,47195,0
2014-07-10,427.68,427.68,420.71,421.59,27596,0
2014-07-11,421.65,422.58,419.01,422.19,20642,0
2014-07-14,422.54,426.42,421.9,424.79,56260,0
2014-07-15,423.17,423.9,406.49,406.89,78160,0
2014-07-16,407.67,409.53,404.58,406.28,42524,0
2014-07-17,404.78,409.15,404.78,404.79,17479,0
2014-07-18,406.53,411.25,406.53,407.65,73525,0
2014-07-21,407.27,407.65,401.92,402.41,43479,0
2014-07-22,403.3,405.92,401.05,405.82,54975,0
2014-07-23,404.38,405.2,402.53,403.07,19957,0
2014-07-24,404.51,404.58,402.04,402.73,15769,0
2014-07-25,400.66,403.62,400.66,402.72,37486,0
2014-07-28,402.98,405.33,401.05,404.73,28079,0
2014-07-29,403.81,406.22,402.06,402.72,33838,0
2014-07-30,404.63,405.39,401.52,403.27,20901,0
2014-07-31,400.41,402.42,399.25,400.51,26273,0
2014-08-01,398.97,407.74,398.97,405.85,42004,0
2014-08-04,405.39,417.91,403.89,416.26,53360,0
2014-08-05,417.59,421.1,414.66,414.66,46331,0
2014-08-06,413.53,416.98,412.92,414.44,25115,0
2014-08-07,415.24,416.41,407.43,408.28,18627,0
2014-08-08,409.12,410.59,404.46,410.43,32556,0
2014-08-11,410.59,417.53,410.59,414.51,19035,0
2014-08-12,414.17,416.93,412.99,416.13,36823,0
2014-08-13,417.51,417.59,414.2,415.88,20627,0
2014-08-14,416.25,417.93,409.47,409.97,56530,0
2014-08-15,412.56,417.41,410.59,416.02,25713,0
2014-08-18,418.76,421.3,418.19,420.39,12901,0
2014-08-19,421.44,422.97,418.77,418.81,20551,0
2014-08-20,415.87,421.67,415.87,420.49,19277,0
2014-08-21,418.18,423.42,418.18,423.42,19001,0
2014-08-22,423.08,424.99,420.82,423.33,25427,0
2014-08-25,423.71,424.59,421.58,423.42,12885,0
2014-08-26,422.27,423.78,418.19,420.34,22957,0
2014-08-27,419.74,419.74,408.93,414.44,36224,0
2014-08-28,413.2,413.2,408.4,410.32,38354,0
2014-08-29,410.33,419.9,409.24,419.82,95124,0
2014-09-02,419.32,429.51,418.34,429.51,30964,0
2014-09-03,429.77,431.35,424.36,425.51,26859,0
2014-09-04,425.76,427.69,422.3,423.35,45722,0
2014-09-05,422.77,422.79,415.68,421.67,38860,0
2014-09-08,422.27,423.31,412.32,414.1,57917,0
2014-09-09,412.95,412.95,409.43,411.95,27034,0
2014-09-10,411.16,413.97,410.46,413.97,18267,0
2014-09-11,408.4,420.52,408.4,415.57,37715,0
2014-09-12,408.83,413.99,408.83,413.99,15115,0
2014-09-15,413.5,427.52,413.5,424.17,125667,0
2014-09-16,424.61,429.35,423.32,427.01,34740,0
2014-09-17,431.6,431.6,427.43,428.31,37174,0
2014-09-18,426.82,432.93,426.82,428.11,34542,0
2014-09-19,432.85,434.2,426.25,426.25,1252149,0
2014-09-22,427.23,429.33,416.02,416.28,144774,0
2014-09-23,415.29,419.29,412.89,412.89,102888,0
2014-09-24,412.04,412.89,411.03,411.75,56176,0
2014-09-25,409.86,411.03,407.62,409.01,90136,0
2014-09-26,407.54,410.19,407.54,408.83,56143,0
2014-09-29,406.81,410.88,406.81,408.6,40424,0
2014-09-30,407.65,410.18,407.21,408.6,43424,0
2014-10-01,406.72,408.19,404.66,406.03,99960,0
2014-10-02,406.55,413.9,406.55,408.96,40201,0
2014-10-03,408.83,412.95,408.83,410.08,45109,0
2014-10-06,409.12,411.33,409.12,409.12,20438,0
2014-10-07,408.25,410.22,406.51,409.23,50465,0
2014-10-08,407.79,416.22,407.79,413.36,34931,0
2014-10-09,410.73,411.21,406.34,408.25,65584,0
2014-10-10,408.83,408.83,401.98,403.98,57459,0
2014-10-13,400.67,402.86,397.29,399.44,63157,0
2014-10-14,398.1,403.35,398.1,401.91,28326,0
2014-10-15,393.45,406.22,393.45,404.49,70711,0
2014-10-16,399.81,406.23,396.27,403.9,36933,0
2014-10-17,410.64,415.66,410.07,413.12,44308,0
2014-10-20,414.16,421.31,414.16,420.86,19636,0
2014-10-21,420.89,432.18,411.52,430.06,38868,0
2014-10-22,430.29,432.67,429.4,432.34,54326,0
2014-10-23,432.33,434.39,430.5,432.6,21106,0
2014-10-24,431.01,433.8,431.01,432.73,17185,0
2014-10-27,431.96,442.48,428.29,441.44,40420,0
2014-10-28,442.59,447.87,440.85,447.87,27776,0
2014-10-29,448.53,452.69,444.96,449.01,24877,0
2014-10-30,450.51,453.43,449.95,451.85,24646,0
2014-10-31,439.67,461.29,439.67,459.37,45270,0
2014-11-03,458.76,463,458.76,461.79,44799,0
2014-11-04,461.58,463.25,457.24,459.9,32359,0
2014-11-05,460.17,461.35,456.71,457.39,61456,0
2014-11-06,457.25,458.33,454.95,456.66,28243,0
2014-11-07,455.01,456.07,454.58,455.87,29492,0
2014-11-10,452.92,457.81,452.61,457.22,23056,0
2014-11-11,459.74,459.74,455.78,458.44,16134,0
2014-11-12,458.51,460.39,456.61,459.63,20527,0
2014-11-13,463.42,465.04,463.42,465.04,24715,0
2014-11-14,483.62,526.7,483.62,515.21,114641,0
2014-11-17,511.16,515.68,506.09,507.08,61922,0
2014-11-18,505.84,511.73,503.72,507.07,64397,0
2014-11-19,507.86,515.75,504.74,508.84,41572,0
2014-11-20,508.84,510.05,503.57,506.76,20496,0
2014-11-21,506.56,507.91,503.57,504.97,31012,0
2014-11-24,503.85,511.62,500.65,511.62,31904,0
2014-11-25,509.01,511.48,508.73,511.18,15234,0
2014-11-26,512.79,519.64,511.52,519.63,22703,0
2014-11-28,517.12,525.35,517.12,520.27,12402,0
2014-12-01,516.98,522.84,516.75,519.17,31856,0
2014-12-02,519.76,527.2,517.59,524.61,20360,0
2014-12-03,525.64,535.73,524.63,532.06,46501,0
2014-12-04,533.37,546.82,533.37,544,69700,0
2014-12-05,547.52,552.44,545.18,551.7,40725,0
2014-12-08,552.63,556.97,549.17,551.12,65392,0
2014-12-09,547.57,555.21,542.92,554.19,77178,0
2014-12-10,550.41,551.64,543.83,550.06,32819,0
2014-12-11,551.16,555.76,546.36,547.14,39560,0
2014-12-12,546.05,549.69,531.32,531.75,25810,0
2014-12-15,532.99,532.99,522.94,524.17,34024,0
2014-12-16,523.05,524.84,518.21,520.45,40338,0
2014-12-17,522.32,523.5,518.61,522.65,46774,0
2014-12-18,522.03,532.29,522.03,527.92,45490,0
2014-12-19,526.88,527.19,516.21,516.21,148513,0
2014-12-22,518.8,521.88,514.83,521.88,35519,0
2014-12-23,520.78,522.32,514.28,514.66,47413,0
2014-12-24,514.48,521,514.22,514.22,14234,0
2014-12-26,514.45,518.15,514.45,517.73,22674,0
2014-12-29,517.87,521.83,515.35,516.66,59290,0
2014-12-30,514.75,518.16,514.47,515.27,26118,0
2014-12-31,515.89,515.89,506.31,506.31,18720,0
2015-01-02,508.47,508.47,498.82,504.7,33982,0
2015-01-05,502.38,512.72,501.62,511.2,35319,0
2015-01-06,511.13,512.53,490.39,494.21,86637,0
2015-01-07,495.84,499.39,492.38,494.18,26392,0
2015-01-08,495.08,510.98,493.12,510.98,77531,0
2015-01-09,509.31,514.72,507.89,510.27,48794,0
2015-01-12,507.07,519.45,507.07,514.48,38615,0
2015-01-13,514.94,522.31,512.38,514.27,60416,0
2015-01-14,512.93,514.82,511.64,511.76,41860,0
2015-01-15,513.18,521.29,510.62,514.68,44850,0
2015-01-16,516.52,525.6,516.52,522.6,15216,0
2015-01-20,524.39,527.02,517.33,517.72,32142,0
2015-01-21,520.51,521.14,515.08,518.62,31181,0
2015-01-22,518.63,526.02,515.16,526.02,61695,0
2015-01-23,523.51,528.01,522.98,524.81,37552,0
2015-01-26,527.54,542.53,527.1,542.27,41046,0
2015-01-27,541.79,550.15,537.75,546.71,25301,0
2015-01-28,548.06,552.71,545.84,550.97,40891,0
2015-01-29,552.23,574.51,551.58,573.62,60615,0
2015-01-30,572.59,572.59,544.41,549.86,86494,0
2015-02-02,550.66,561.75,550.66,556.37,42601,0
2015-02-03,573.19,573.87,563.12,568.47,50400,0
2015-02-04,568.48,568.48,560.55,564.53,28260,0
2015-02-05,560.27,567.3,560.27,566.66,36221,0
2015-02-06,561.23,570.77,558.47,563.63,34752,0
2015-02-09,565.85,566.15,558.81,562.1,30762,0
2015-02-10,560.58,564.92,559.57,561.91,20240,0
2015-02-11,563.77,565.55,562.42,564.36,13349,0
2015-02-12,567.97,573.89,563.47,565.05,51766,0
2015-02-13,566.85,577.2,565.55,574.14,62404,0
2015-02-17,574.16,581.99,574.16,579.26,59941,0
2015-02-18,578.3,587.98,578.3,587.93,27868,0
2015-02-19,588.53,591.28,580.78,583.07,35003,0
2015-02-20,601.98,601.98,577.87,580.52,57254,0
2015-02-23,576.53,582.02,570.03,581.99,54136,0
2015-02-24,580.65,585.58,579.77,583.6,53400,0
2015-02-25,581.99,587.87,574.87,580.17,124825,0
2015-02-26,581.99,581.99,575.93,578.45,28240,0
2015-02-27,578.42,581.99,575.26,579.87,28289,0
2015-03-02,582.61,586.86,579.02,585.91,136933,0
2015-03-03,583.58,590.32,581.83,590.32,101723,0
2015-03-04,589.95,624.25,587.87,619.28,71783,0
2015-03-05,620.77,626.9,608.5,616.85,43887,0
2015-03-06,609.82,625.25,609.82,615.65,44908,0
2015-03-09,612.92,616.1,608.74,612.33,31299,0
2015-03-10,604.39,606.1,598.99,601.39,19562,0
2015-03-11,597.98,612.64,596.69,605.37,45588,0
2015-03-12,600.8,626.18,600.8,626.18,51373,0
2015-03-13,625.55,637.8,621.05,634.71,73144,0
2015-03-16,636.33,646.05,632.58,641.99,58686,0
2015-03-17,637.47,641.23,630.36,635.93,54603,0
2015-03-18,637.26,638.11,630.22,636.43,44566,0
2015-03-19,635.47,635.47,628.88,634.15,39464,0
2015-03-20,634.92,637.87,631.67,637.87,102913,0
2015-03-23,635.96,643.78,633.12,633.44,24664,0
2015-03-24,636.31,640.45,631.54,638.65,28577,0
2015-03-25,639.61,643.5,630.39,631.6,73825,0
2015-03-26,630.33,631.95,618.96,620.02,41845,0
2015-03-27,618.5,621.05,611.66,613.17,51373,0
2015-03-30,614.46,616.1,608.17,611.38,40314,0
2015-03-31,611.19,617.27,610.8,617.05,48991,0
2015-04-01,614.34,616.65,607.96,614.46,38271,0
2015-04-02,612.2,617.23,612.2,617.03,20754,0
2015-04-06,613.74,624.2,613.74,620.41,49161,0
2015-04-07,619.07,630.5,619.07,625.91,21891,0
2015-04-08,626.77,627.92,620.8,622.58,49842,0
2015-04-09,626.63,626.63,618.52,622.89,37995,0
2015-04-10,624.01,624.44,620.84,622.03,16841,0
2015-04-13,622.89,622.89,615.88,617.75,44457,0
2015-04-14,616.6,618.42,602.97,608.56,59217,0
2015-04-15,606.32,609.98,606.01,608.39,102952,0
2015-04-16,608.47,608.79,596.62,598.58,71762,0
2015-04-17,595.22,597.45,588.05,595.27,43268,0
2015-04-20,598.77,605.76,598.19,605.15,78908,0
2015-04-21,604.37,615.64,604.37,615.28,68840,0
2015-04-22,615.09,634.52,615.09,629.99,42463,0
2015-04-23,617.8,636.45,617.8,628.5,29523,0
2015-04-24,630.18,631.95,624.71,629.67,27804,0
2015-04-27,632.37,635.91,622.56,622.94,28506,0
2015-04-28,624.59,624.59,616.16,618.04,48114,0
2015-04-29,614.11,614.66,605.79,608.23,42589,0
2015-04-30,611.18,611.18,598.2,602.87,41570,0
2015-05-01,604.11,604.11,593.48,598.05,42758,0
2015-05-04,595.25,604.1,586.42,589.76,24604,0
2015-05-05,589.36,589.36,577.57,579.33,54974,0
2015-05-06,582.12,582.12,564.21,567.31,75194,0
2015-05-07,567.32,574.89,565.89,569.71,74791,0
2015-05-08,572.26,574.58,565.92,568.73,41741,0
2015-05-11,568.13,568.13,560.67,566.94,63120,0
2015-05-12,564.99,578.58,560.76,578.43,42885,0
2015-05-13,578.49,585.09,577.04,581.91,60545,0
2015-05-14,586.33,607.04,579.36,589.36,84500,0
2015-05-15,589.36,589.36,577.62,584.55,44579,0
2015-05-18,581.35,601.13,578.16,598.72,28360,0
2015-05-19,601.96,611.66,600.03,611.66,33262,0
2015-05-20,617.66,647.68,615.88,643.77,126690,0
2015-05-21,639.72,642.79,634.01,640.33,79918,0
2015-05-22,640.01,646.78,638.1,640.03,40212,0
2015-05-26,638.88,647.1,630.32,632.5,47929,0
2015-05-27,633.56,642,620,639.14,42928,0
2015-05-28,636.88,647.3,631.68,632.24,38172,0
2015-05-29,632.24,632.24,627.05,631.2,38517,0
2015-06-01,635.63,640.77,630.26,636.5,94235,0
2015-06-02,635.31,635.31,625.51,628.43,28702,0
2015-06-03,630.48,638.32,622.45,625.8,24263,0
2015-06-04,624.46,633.55,622.35,631.78,68889,0
2015-06-05,631.78,631.78,626.79,630.05,30032,0
2015-06-08,628.13,633.56,624.22,631.26,44116,0
2015-06-09,630.63,630.96,622.31,630.03,46844,0
2015-06-10,628.24,633.56,627.52,630.9,75264,0
2015-06-11,631.7,642.39,627.68,639.44,47778,0
2015-06-12,634.78,638.27,624.69,629.85,58198,0
2015-06-15,626.73,630.94,619.09,619.94,61085,0
2015-06-16,621.18,627.48,616.75,620.53,26639,0
2015-06-17,621.34,628.25,619.71,626.57,27149,0
2015-06-18,622.01,636.35,622.01,630.62,27996,0
2015-06-19,632.37,644.84,618.81,626.5,46491,0
2015-06-22,630.51,637.32,628.13,630.55,52090,0
2015-06-23,630.49,635.42,627.89,632.45,53720,0
2015-06-24,631.2,635.05,627.21,632.8,45304,0
2015-06-25,634.15,659.81,634.15,637.82,68039,0
2015-06-26,639.44,645.9,633.25,636.51,51582,0
2015-06-29,635.87,636.07,627.8,630.66,53108,0
2015-06-30,632.66,638.27,630.11,633.59,72717,0
2015-07-01,637.03,692.07,631.54,676.54,107356,0
2015-07-02,675.56,680.2,663.35,676.9,107960,0
2015-07-06,671.04,699.84,658.41,699.84,111649,0
2015-07-07,696.91,705.88,692.56,701,117494,0
2015-07-08,700.31,701.3,676.29,678.13,106319,0
2015-07-09,684.71,694.27,684.18,686.98,55874,0
2015-07-10,694.55,700.3,682.57,686.36,52698,0
2015-07-13,690.25,702.22,682.49,689.46,47775,0
2015-07-14,688.47,694.17,682.79,689.98,41615,0
2015-07-15,690.57,701.89,687.86,690.44,44726,0
2015-07-16,696.1,698.87,685.36,688.46,36464,0
2015-07-17,690.21,693.66,677.31,687.4,56586,0
2015-07-20,686.31,694.17,677.56,692.09,57402,0
2015-07-21,687.53,692.26,670.93,675.53,34217,0
2015-07-22,675.71,690.57,669.76,684.18,48516,0
2015-07-23,683.34,696.3,657.75,659.91,53522,0
2015-07-24,658.04,660.83,646.29,650.08,29724,0
2015-07-27,648.23,654.92,647.13,647.64,37793,0
2015-07-28,650.73,674.6,646.95,672.27,63429,0
2015-07-29,671.62,680.42,653.92,673.53,40220,0
2015-07-30,674.4,678.65,669.64,674.04,51785,0
2015-07-31,681.3,682.38,663.78,675.11,55360,0
2015-08-03,674.14,680.42,668.69,674.35,41785,0
2015-08-04,676.95,679.3,655.96,659.88,51785,0
2015-08-05,659.92,682.65,659.92,671.63,43410,0
2015-08-06,673.4,678.26,637.1,661.56,33580,0
2015-08-07,658.03,672.66,651.08,669.56,30029,0
2015-08-10,672.87,689.2,658.08,684.33,52602,0
2015-08-11,681.4,688.78,677.99,680.71,26308,0
2015-08-12,676.66,694.63,658.75,686.04,36669,0
2015-08-13,686.47,698.92,681.8,685.76,17261,0
2015-08-14,686.31,686.31,671.48,682.13,15218,0
2015-08-17,684.16,700.01,680.42,684.27,32890,0
2015-08-18,683.84,685.28,677.7,683.08,39528,0
2015-08-19,677.53,681.79,675.79,679.39,27577,0
2015-08-20,675.37,675.37,645.41,659.49,54339,0
2015-08-21,652.89,652.89,629.01,630.94,55157,0
2015-08-24,598.19,631.46,594.34,612.78,61988,0
2015-08-25,613.86,625.62,598.29,608.26,57913,0
2015-08-26,616.79,636.35,611.4,633.55,50253,0
2015-08-27,641.57,668.86,624.93,640.4,34626,0
2015-08-28,637.78,643.96,628.9,641.18,31459,0
2015-08-31,635.58,652.03,634.81,647.68,21959,0
2015-09-01,637.9,645.16,620.72,630.26,24617,0
2015-09-02,634.08,645.16,625.46,634.26,22777,0
2015-09-03,634.32,645.65,632.76,636.97,19715,0
2015-09-04,626.6,630.51,622.66,626.85,13380,0
2015-09-08,639.87,642.64,632.43,639.78,28803,0
2015-09-09,642.73,642.73,625.43,627.4,30438,0
2015-09-10,623.56,623.56,599.49,606.36,52769,0
2015-09-11,604.04,626.56,598.19,626.48,21959,0
2015-09-14,625.62,626.58,604.72,611.07,37384,0
2015-09-15,612.24,621.42,607.01,619.57,20327,0
2015-09-16,620.05,620.05,573.18,588.65,87739,0
2015-09-17,589.38,597.17,577.65,587.66,75640,0
2015-09-18,581.72,587.41,577.91,582.24,25843,0
2015-09-21,586.88,586.88,571.03,572.25,59140,0
2015-09-22,568.12,572.74,562.94,565.89,58731,0
2015-09-23,565.89,574.19,557.09,563.1,18648,0
2015-09-24,560.26,566.86,555.59,562.05,22831,0
2015-09-25,569.73,572.7,562.44,565.3,22267,0
2015-09-28,563.94,566.92,553.57,561.8,30031,0
2015-09-29,562.94,568.33,560.98,562.83,23698,0
2015-09-30,568.78,568.78,560.29,564.92,21347,0
2015-10-01,565.71,569.44,553.16,566.69,45350,0
2015-10-02,562.18,570.09,554.77,563.24,45452,0
2015-10-05,568.64,585.41,563.73,575.33,60735,0
2015-10-06,576.32,595.14,568.08,569.41,46066,0
2015-10-07,572.72,582.14,567.88,570.12,30899,0
2015-10-08,571.7,590.79,569.8,572.92,22880,0
2015-10-09,573.4,576.45,567.93,573.79,14607,0
2015-10-12,573.84,580.62,569.95,572.72,20124,0
2015-10-13,571.61,577.5,567.11,568.36,30541,0
2015-10-14,568.54,569.53,557.71,560.07,28089,0
2015-10-15,559.97,574.86,559.97,574.14,38429,0
2015-10-16,574.79,582.14,573.19,576.85,17634,0
2015-10-19,578.63,579.64,568.03,573.28,25053,0
2015-10-20,573.28,588.71,573.28,579.77,24210,0
2015-10-21,581.44,581.44,561.16,566.68,19164,0
2015-10-22,568.79,584.3,549.36,557.46,16310,0
2015-10-23,558.15,566.2,558.15,563.37,14578,0
2015-10-26,564.68,570.92,555.55,559.7,19776,0
2015-10-27,560.1,566.04,551.33,555.2,23649,0
2015-10-28,558.6,568.32,554.27,562.69,22529,0
2015-10-29,561.48,564.08,551.34,553.99,18042,0
2015-10-30,553.99,553.99,541.52,541.99,27728,0
2015-11-02,543.5,567.41,543.5,566.39,32421,0
2015-11-03,560.19,567.45,555.54,557.17,18763,0
2015-11-04,558.04,558.04,536.71,545.85,21396,0
2015-11-05,543.64,555.61,508.27,536.62,54332,0
2015-11-06,539.55,561.12,539.55,558.22,28338,0
2015-11-09,556.47,563.16,551.68,557.92,30799,0
2015-11-10,556.87,561.61,546.93,559.58,22019,0
2015-11-11,564.23,568.4,556.45,567.98,16310,0
2015-11-12,565.03,565.03,546.67,550.85,17533,0
2015-11-13,554.25,559.47,543.17,544.45,12945,0
2015-11-16,542.67,544.45,531.72,538.25,54943,0
2015-11-17,535.43,552.94,526.8,542.42,27114,0
2015-11-18,543.6,543.99,533.14,535.74,18757,0
2015-11-19,536.55,536.55,518.47,531.12,20998,0
2015-11-20,533.69,533.69,520.54,531.34,14475,0
2015-11-23,529.89,531.35,521.05,527.83,23139,0
2015-11-24,523.68,534.95,523.68,530.24,15595,0
2015-11-25,532.71,532.98,527.8,530.54,8562,0
2015-11-27,529.76,531.42,525.01,528.76,11825,0
2015-11-30,526.13,530.97,516.06,530.97,30683,0
2015-12-01,531.31,532.37,517.02,530.6,26963,0
2015-12-02,532.1,532.1,517.75,521.39,16885,0
2015-12-03,524.87,526.17,516.98,520.64,22472,0
2015-12-04,520.87,521.59,500.57,502.99,32212,0
2015-12-07,500.28,500.28,482.24,496.61,52497,0
2015-12-08,490.03,493.8,486.23,488.53,23312,0
2015-12-09,488.24,496.92,482.98,483.16,37512,0
2015-12-10,486.55,490.31,485.61,485.81,11518,0
2015-12-11,482.44,488.53,470.91,472.69,16617,0
2015-12-14,472.36,483.04,463.74,465.19,24834,0
2015-12-15,466.85,492.92,466.85,487.48,40979,0
2015-12-16,490.97,493.89,479.71,491.04,25993,0
2015-12-17,490.39,492.83,480.72,486.57,25177,0
2015-12-18,482.6,482.6,459.62,462.64,68806,0
2015-12-21,465.59,485.46,461.62,480.95,45261,0
2015-12-22,480.7,491.62,474.3,486.8,25395,0
2015-12-23,482.75,500.32,482.75,488.05,17941,0
2015-12-24,489.09,496.26,486.24,490.88,14107,0
2015-12-28,489.5,505.21,482.48,501.49,30767,0
2015-12-29,500.41,512.82,495.51,496.03,27230,0
2015-12-30,497.26,497.39,482.95,484.16,20370,0
2015-12-31,481.69,481.69,471.4,475.76,31473,0
2016-01-04,468.66,476.18,458.51,460.49,54158,0
2016-01-05,461.84,469.86,447.18,453.83,56976,0
2016-01-06,448.48,452.24,441.58,450.02,98638,0
2016-01-07,441.17,452.71,441.17,448.75,53174,0
2016-01-08,451.33,453.68,442.43,445.39,72360,0
2016-01-11,446.85,446.85,440.23,445.3,34986,0
2016-01-12,446.35,446.35,432.14,436.31,36206,0
2016-01-13,437.6,438.52,421.84,424.42,37523,0
2016-01-14,425.85,447,425.85,434.27,12749,0
2016-01-15,426.29,427.26,417.07,419.97,31075,0
2016-01-19,421.84,440.84,421.84,426.28,31702,0
2016-01-20,420.85,451.02,419.44,442.93,55199,0
2016-01-21,444.41,448.38,441.58,442.73,47668,0
2016-01-22,450.39,453.09,438.53,449.31,13843,0
2016-01-25,448.48,452.44,443.08,447.51,30861,0
2016-01-26,452.48,467.37,449.25,464.18,38628,0
2016-01-27,464.01,476.36,455.67,458.69,57868,0
2016-01-28,461.14,470.61,459.75,464.48,42741,0
2016-01-29,468.36,478.62,465.93,476.71,45486,0
2016-02-01,472.11,489.53,472.11,487.61,35817,0
2016-02-02,483.5,483.92,464.3,469.75,45517,0
2016-02-03,474.92,483.7,469.6,481.2,34897,0
2016-02-04,479,488.72,479,481.78,32942,0
2016-02-05,481.96,482.64,463.77,465.25,35485,0
2016-02-08,461.47,468.47,453.7,463.74,21332,0
2016-02-09,461.28,474.23,459.33,460.65,49108,0
2016-02-10,465.16,476.04,465.16,471.47,33026,0
2016-02-11,464.95,467.75,448.82,456.42,37687,0
2016-02-12,458.72,467.62,453.6,462.98,21512,0
2016-02-16,467.72,505.6,464.21,499.88,34733,0
2016-02-17,503.17,522.92,498.43,502.13,42296,0
2016-02-18,504.2,505.54,485.3,494.86,33230,0
2016-02-19,492.64,499.62,491.82,497.66,24839,0
2016-02-22,499.44,506.51,493.93,501.11,18008,0
2016-02-23,512.09,512.67,488.64,491.76,25402,0
2016-02-24,484.96,493.73,471.88,490.66,27889,0
2016-02-25,493.24,503.36,484.24,499.63,15219,0
2016-02-26,495.69,495.69,459.55,476.81,38338,0
2016-02-29,477.26,490.82,473.11,480.06,38096,0
2016-03-01,485.23,485.23,473.27,475.55,37470,0
2016-03-02,475.29,479.07,466.65,474.07,47034,0
2016-03-03,472.1,491.25,466.75,475.36,22970,0
2016-03-04,475.97,484.2,470.87,484.04,23521,0
2016-03-07,481.75,492.45,481.48,485.55,21136,0
2016-03-08,482.5,487.05,472.12,485.29,39713,0
2016-03-09,487.7,500.56,485.87,491.75,20353,0
2016-03-10,493.61,493.61,486.85,491.05,11356,0
2016-03-11,500.13,500.13,482.27,483.5,26043,0
2016-03-14,484.24,484.75,472.1,477.07,34663,0
2016-03-15,472.1,474.56,466.96,466.96,21748,0
2016-03-16,464.8,471.76,460.63,467.94,33283,0
2016-03-17,468.96,468.96,461.52,464.6,19979,0
2016-03-18,464.1,478.81,464.1,476.75,68047,0
2016-03-21,475,482.62,462.26,463.02,46949,0
2016-03-22,463.03,469.82,453.41,456.08,35612,0
2016-03-23,453.65,463.25,452.42,456.09,31379,0
2016-03-24,454.49,461.6,454.49,461.6,17063,0
2016-03-28,464.44,477.57,464.44,472.1,43451,0
2016-03-29,473.73,483.38,473.72,476.53,26291,0
2016-03-30,478.88,486.35,470.87,472.1,19201,0
2016-03-31,472.1,476.69,469.63,472.1,25353,0
2016-04-01,468.69,484.87,459.2,480.68,49879,0
2016-04-04,481.94,483.97,471.09,475.37,32362,0
2016-04-05,471.67,479.9,466.14,473.06,66249,0
2016-04-06,472.24,481.86,462.97,464.97,21889,0
2016-04-07,462.26,467.15,450.31,452.75,56715,0
2016-04-08,457.26,466.7,454.67,459.13,21115,0
2016-04-11,462.16,472.1,458.26,460.13,26862,0
2016-04-12,460.28,461.5,452.96,457.93,23088,0
2016-04-13,459.55,467.84,455.56,463.45,56696,0
2016-04-14,463.46,463.46,448.6,457.71,48681,0
2016-04-15,459.08,474.45,445.24,469.73,45292,0
2016-04-18,468.39,473.32,459.81,463.65,25321,0
2016-04-19,463.46,471.1,458,469.2,33994,0
2016-04-20,466.87,481.12,466.42,478.49,27817,0
2016-04-21,480.12,483.22,466.6,476.14,24748,0
2016-04-22,476.41,487.13,461.5,483.16,41962,0
2016-04-25,482.09,482.31,476.42,479.75,20815,0
2016-04-26,480.19,495.01,478.26,480.24,21236,0
2016-04-27,478.99,483.6,476.82,480.62,24580,0
2016-04-28,482.99,482.99,465.49,468.94,33859,0
2016-04-29,470.75,482.59,466.84,469.9,19081,0
2016-05-02,473.27,481.13,473.27,479.4,22372,0
2016-05-03,475.55,490.58,472.16,474.57,14592,0
2016-05-04,470.96,474.3,459.52,469.63,17532,0
2016-05-05,471.52,488.31,471.52,474.97,22293,0
2016-05-06,472.92,489.35,472.8,474.6,24112,0
2016-05-09,474.32,478.21,473.73,474.53,5094,0
2016-05-10,474.58,480.12,474.58,479,18896,0
2016-05-11,476.47,477.74,469.08,473.02,15311,0
2016-05-12,474.95,481.99,463.87,479.24,28873,0
2016-05-13,478.06,480.99,463.48,474.62,24326,0
2016-05-16,474.62,480.67,471.59,474.76,29110,0
2016-05-17,475.95,486.21,473.33,478.13,37418,0
2016-05-18,478.83,482.23,474.12,477.19,22332,0
2016-05-19,474.33,484.33,469.48,483.05,17571,0
2016-05-20,484.51,492.74,484.51,489.55,17429,0
2016-05-23,479.26,488,479.26,485.17,17986,0
2016-05-24,489.43,493.6,486.39,492.22,11236,0
2016-05-25,492.22,496.38,481.94,486.78,11238,0
2016-05-26,490.16,497.64,488.56,492.85,21536,0
2016-05-27,495.27,502.89,491.56,500.53,27453,0
2016-05-31,502.75,513.2,491.03,491.03,22123,0
2016-06-01,488.2,500.39,488.09,498.37,12549,0
2016-06-02,496.42,501.88,493.14,501.49,20175,0
2016-06-03,498.43,501.98,490.1,498.16,17713,0
2016-06-06,500.67,501.92,496.48,500.26,12646,0
2016-06-07,498.27,499.73,496.02,498.73,13918,0
2016-06-08,497.66,505.77,494.87,496.81,12687,0
2016-06-09,493.41,504.75,493.41,496.02,16738,0
2016-06-10,491.6,496.99,489.48,494.02,13623,0
2016-06-13,489.86,500.13,487.54,490.94,15401,0
2016-06-14,487.42,497.57,487.42,490.45,10854,0
2016-06-15,492.53,495.41,488.58,492.29,16733,0
2016-06-16,491.07,496.39,488.63,494.82,9367,0
2016-06-17,494.49,494.49,482.77,485.15,44383,0
2016-06-20,489.1,494.32,488.11,493.78,32788,0
2016-06-21,493.33,494.69,486.14,491.3,15729,0
2016-06-22,489.94,492.05,487.24,488.64,15224,0
2016-06-23,492.05,496.64,486.9,495.36,27137,0
2016-06-24,479.44,490.73,471.37,477.38,80304,0
2016-06-27,474.88,477.16,463.47,469.39,59999,0
2016-06-28,473.03,477.74,465.59,472.24,20266,0
2016-06-29,473.79,475.3,467.63,471.43,38668,0
2016-06-30,474.09,482.73,470.59,482.73,38634,0
2016-07-01,480.55,489.81,480.55,485.84,15623,0
2016-07-05,482.93,486.54,474.61,475.65,36795,0
2016-07-06,475.86,476.31,470.99,473.28,22586,0
2016-07-07,475,476.08,469.39,474.98,31280,0
2016-07-08,476.28,487.15,476.28,485.6,19377,0
2016-07-11,490.97,502.54,490.97,500.83,28715,0
2016-07-12,504.86,511.52,502.51,505.53,22373,0
2016-07-13,505.5,509.25,503.6,506.73,16608,0
2016-07-14,510.03,510.03,500.83,501.43,12378,0
2016-07-15,503.86,503.86,493.18,494.04,17572,0
2016-07-18,496.07,499.65,493.54,497.14,17986,0
2016-07-19,494.3,499.88,494.3,495.55,11726,0
2016-07-20,496.71,502.79,496.71,501.39,7680,0
2016-07-21,501.16,504.38,496.88,498.43,9421,0
2016-07-22,500.33,501.75,498.23,500.21,6762,0
2016-07-25,500.17,502.79,498.59,500.5,13534,0
2016-07-26,501.64,505.15,499.8,500.87,15692,0
2016-07-27,500.52,504.4,497.69,500.81,14204,0
2016-07-28,500.55,504.08,499.52,501.38,8147,0
2016-07-29,503.16,503.16,497.45,497.45,9921,0
2016-08-01,500.28,501.34,495.22,498.37,18064,0
2016-08-02,499.46,499.46,488.61,492.47,14531,0
2016-08-03,494.14,502.48,488.14,500.58,23227,0
2016-08-04,501.16,507.06,496.61,497.5,27749,0
2016-08-05,500.13,500.13,486.36,487.33,23469,0
2016-08-08,487.22,492.26,484.3,487.64,21106,0
2016-08-09,488.8,488.8,479.42,482.37,22604,0
2016-08-10,483.2,490.66,480.62,487.97,23593,0
2016-08-11,488.31,493.85,485.05,490.98,46612,0
2016-08-12,490.35,491.22,488.81,489.49,13565,0
2016-08-15,489.57,498.92,489.57,498.12,29150,0
2016-08-16,499.3,499.3,494.24,496.12,12878,0
2016-08-17,494.07,498.77,491.76,495.93,20667,0
2016-08-18,495.55,506.76,495.55,506.76,34117,0
2016-08-19,503.48,518.49,503.39,517.96,35441,0
2016-08-22,515.2,520.64,511.98,519.06,30867,0
2016-08-23,519.26,520.4,512.03,512.06,10372,0
2016-08-24,512.12,512.12,506.67,509.87,22952,0
2016-08-25,507.08,518.02,507.08,510.82,15897,0
2016-08-26,513.06,515.98,500.17,501.97,51579,0
2016-08-29,504.48,504.48,491.27,492.06,28794,0
2016-08-30,491.27,493.24,479.54,486.01,36645,0
2016-08-31,485.83,494.91,478.86,484.7,38237,0
2016-09-01,483.26,489.3,480.71,484.67,21544,0
2016-09-02,485,491.05,484.35,490.05,16017,0
2016-09-06,491.7,505.63,489.3,502.33,34187,0
2016-09-07,500.57,508.16,499.35,504.57,41415,0
2016-09-08,501.68,505.71,495.46,498.35,23594,0
2016-09-09,496.8,500.85,488.11,495.01,23441,0
2016-09-12,493.27,507.92,491.46,503.83,36704,0
2016-09-13,502.3,505.03,495.77,500.13,24778,0
2016-09-14,502.15,505.42,496.79,497.89,22127,0
2016-09-15,499.56,499.56,488.4,494.74,29722,0
2016-09-16,491.65,502.2,489.3,500.72,90160,0
2016-09-19,501.86,507.43,501.86,507.17,23879,0
2016-09-20,507.91,512.01,502.17,509.51,27991,0
2016-09-21,509.07,509.07,504.12,506.89,27242,0
2016-09-22,507.08,507.55,500.46,502.32,42653,0
2016-09-23,499.7,499.7,485.1,488.13,45505,0
2016-09-26,486.31,486.31,478.56,482.46,28822,0
2016-09-27,480.53,487.65,478.47,481.44,19931,0
2016-09-28,482.78,483.37,470.57,478.9,38057,0
2016-09-29,477.3,478.27,470.99,472.76,26026,0
2016-09-30,475.69,479.31,468.87,475.83,59355,0
2016-10-03,474.7,476.72,472.6,474,24649,0
2016-10-04,474.32,475.46,469.75,471.97,36955,0
2016-10-05,472.76,477.1,470.97,471.25,44921,0
2016-10-06,472.23,481.3,467.1,472.79,39748,0
2016-10-07,470.73,473.68,467.28,468.16,32523,0
2016-10-10,468.99,478.1,467.56,476.61,77509,0
2016-10-11,474.82,475.23,468.53,469.96,44013,0
2016-10-12,469.53,471.51,466.67,468.77,36117,0
2016-10-13,466.13,466.13,459.23,459.23,29029,0
2016-10-14,462.5,462.5,454.97,458.85,26848,0
2016-10-17,456.57,460.67,456.57,458.64,19861,0
2016-10-18,461.03,462.33,452.64,457.39,35608,0
2016-10-19,456.89,462.25,453.9,458.54,20100,0
2016-10-20,457.55,460.54,456.4,459.88,22358,0
2016-10-21,458.34,465.17,455.39,464.75,20495,0
2016-10-24,465.65,468.33,462.13,464.95,31375,0
2016-10-25,465,466.49,463.42,465.3,24499,0
2016-10-26,463.62,471.82,463.62,469.66,26054,0
2016-10-27,472.45,475.16,466.09,470.7,19019,0
2016-10-28,470.75,470.93,466.79,468.97,15583,0
2016-10-31,470.75,475.34,466.19,470.75,29639,0
2016-11-01,472.84,478.13,467.19,467.19,30240,0
2016-11-02,466.79,467.69,451.87,451.87,43804,0
2016-11-03,450.59,450.59,439.19,442.3,24884,0
2016-11-04,443.55,445.29,438.02,439.09,31424,0
2016-11-07,442.4,444.2,439.04,441.86,46737,0
2016-11-08,441.18,451.37,436.62,447.91,57282,0
2016-11-09,442.95,464.56,441.03,462.58,33023,0
2016-11-10,462.18,473.38,461.54,464.41,37207,0
2016-11-11,463.08,473.63,463.03,472.35,21717,0
2016-11-14,473.43,478.87,468.18,470.35,25890,0
2016-11-15,472,476.76,470.8,472.98,9140,0
2016-11-16,473.23,475.21,464.81,470.75,29934,0
2016-11-17,472.74,476.51,468.57,473.18,28363,0
2016-11-18,472.93,476.41,468.33,474.91,26198,0
2016-11-21,474.12,484.38,474.12,478.28,28813,0
2016-11-22,480.22,487.8,475.68,482.29,38427,0
2016-11-23,482.39,486.56,475.61,478.58,27582,0
2016-11-25,480.32,481.52,475.71,481.47,2764,0
2016-11-28,479.47,479.47,473.82,477.64,20856,0
2016-11-29,477.83,485.38,477.64,483.34,11328,0
2016-11-30,483.44,487.45,480.17,485.38,29456,0
2016-12-01,487.75,489.14,484.88,489.14,15672,0
2016-12-02,489.54,492.31,483.29,487.4,17209,0
2016-12-05,490.28,499.54,488.39,494.14,61881,0
2016-12-06,494.54,500.44,488.46,490.92,32285,0
2016-12-07,490.52,495.38,485.63,489.14,31317,0
2016-12-08,491.12,507.32,488.54,502.02,33063,0
2016-12-09,503.51,517.73,502.46,512.72,22380,0
2016-12-12,514.81,519.52,509.11,512.28,15370,0
2016-12-13,513.57,521.74,513.57,519.17,18925,0
2016-12-14,519.91,522.83,517.33,520.21,21403,0
2016-12-15,520.41,524.57,520.31,523.28,11854,0
2016-12-16,522.73,532.3,522.73,527.34,50787,0
2016-12-19,528.14,537.11,528.14,537.11,18942,0
2016-12-20,541.52,542.91,533.5,536.91,14795,0
2016-12-21,534.87,534.87,522.93,529.48,15343,0
2016-12-22,528.14,528.14,523.73,527.04,9004,0
2016-12-23,525.17,526.14,519.07,519.57,13545,0
2016-12-27,520.46,524.33,518.92,519.76,10557,0
2016-12-28,522.04,522.04,513.72,518.22,26805,0
2016-12-29,519.81,523.98,517.88,519.52,30625,0
2016-12-30,518.82,518.82,505.5,507.37,14573,0
2017-01-03,510.99,518.92,509.76,518.92,28244,0
2017-01-04,520.91,537.46,520.91,535.31,32130,0
2017-01-05,534.62,536.66,506.13,511.49,66055,0
2017-01-06,513.32,524.97,509.06,523.78,42497,0
2017-01-09,521.15,525.27,516.69,523.33,72784,0
2017-01-10,525.07,530.98,525.07,530.4,18892,0
2017-01-11,530.4,536.96,530.4,532.55,25352,0
2017-01-12,531.65,534.82,523.1,523.63,14942,0
2017-01-13,523.28,529.65,517.88,521.15,26155,0
2017-01-17,518.12,526.05,511.44,518.17,42458,0
2017-01-18,518.57,520.91,514.81,520.01,38063,0
2017-01-19,521.24,521.34,514.41,516.93,18206,0
2017-01-20,520.06,521.34,515.7,519.12,18832,0
2017-01-23,520.16,520.16,513.37,516.29,28596,0
2017-01-24,516.24,523.23,514.31,520.16,22673,0
2017-01-25,523.48,527.84,518.22,518.72,16375,0
2017-01-26,520.16,520.16,512.47,514.02,13300,0
2017-01-27,513.27,515.38,509.26,512.03,11920,0
2017-01-30,508.77,515.18,498.99,511.6,22429,0
2017-01-31,509.87,518.73,509.87,516.18,11246,0
2017-02-01,519.66,528,517.01,521.98,24142,0
2017-02-02,520.85,525.57,519.11,523.88,18734,0
2017-02-03,524.72,527,523.98,524.57,12222,0
2017-02-06,523.43,524.97,521.83,524.62,7292,0
2017-02-07,524.82,525.47,522.58,525.02,13430,0
2017-02-08,522.58,525.42,522.53,524.08,8020,0
2017-02-09,524.23,525.85,523.93,525.17,8140,0
2017-02-10,526.05,528.2,524.57,524.97,10690,0
2017-02-13,527.75,529.24,525.75,527.55,10214,0
2017-02-14,529.05,529.05,521.53,524.62,11993,0
2017-02-15,525.42,529.64,523.78,526.65,14512,0
2017-02-16,524.57,528.6,522.28,524.28,13731,0
2017-02-17,524.38,525.07,521.88,524.47,14200,0
2017-02-21,522.08,526.6,522.08,525.22,19089,0
2017-02-22,525.47,525.47,521.83,523.88,11650,0
2017-02-23,524.42,525.8,522.08,525.27,11795,0
2017-02-24,525.42,532.62,525.42,530.62,20788,0
2017-02-27,530.52,540.32,528.85,536.39,37588,0
2017-02-28,536.24,539.02,531.52,534.75,18999,0
2017-03-01,540.26,547.43,540.26,547.43,16051,0
2017-03-02,547.18,566.99,547.18,561.03,39746,0
2017-03-03,562.17,566.35,558.29,565.4,22457,0
2017-03-06,561.53,569.38,558.74,567.39,19213,0
2017-03-07,566.84,572.7,566.15,567.98,24092,0
2017-03-08,569.13,570.17,564.11,565.9,19478,0
2017-03-09,563.71,569.31,561.68,566.2,10129,0
2017-03-10,569.92,572.6,564.31,564.56,22468,0
2017-03-13,567.54,568.28,564.06,567.44,15671,0
2017-03-14,567.54,570.67,566.1,569.87,12009,0
2017-03-15,573.25,581.52,572.9,580.46,31054,0
2017-03-16,583.38,583.68,577.32,583.28,12818,0
2017-03-17,583.78,587.06,582.59,585.08,34172,0
2017-03-20,583.83,587.21,581.3,583.93,15599,0
2017-03-21,586.96,586.96,575.39,577.52,24119,0
2017-03-22,574.89,579.36,572.5,576.09,15861,0
2017-03-23,576.28,577.37,570.97,572.11,18515,0
2017-03-24,574.54,579.11,573.4,575.24,8192,0
2017-03-27,572.35,576.38,569.28,576.13,20964,0
2017-03-28,576.13,579.96,571.46,575.74,17635,0
2017-03-29,576.58,582.83,575.24,577.07,15967,0
2017-03-30,578.96,581.74,578.56,581.2,15371,0
2017-03-31,584.18,598.04,581.64,595.66,21219,0
2017-04-03,595.11,599.59,587.55,589.9,25557,0
2017-04-04,588.05,591.67,584.08,587.85,22359,0
2017-04-05,588.05,598.16,584.68,593.97,39025,0
2017-04-06,593.97,605.78,591.43,603.21,20198,0
2017-04-07,602.46,602.86,593.47,595.01,17083,0
2017-04-10,596.69,598.89,591.28,593.32,12657,0
2017-04-11,593.79,596.07,589.68,594.49,24857,0
2017-04-12,593.34,594.89,590.06,591.05,20446,0
2017-04-13,587.26,591.45,583.18,584.38,16459,0
2017-04-17,584.38,595.68,582.09,595.68,33708,0
2017-04-18,594.64,597.82,591.2,597.27,25747,0
2017-04-19,598.82,601.35,597.67,599.52,16193,0
2017-04-20,601.2,609.81,601.2,602.3,24856,0
2017-04-21,601.2,606.08,599.96,601.65,11465,0
2017-04-24,607.43,607.43,602.25,604.54,18870,0
2017-04-25,603.5,607.93,602.35,603.7,16223,0
2017-04-26,603.5,613.16,596.97,607.43,13648,0
2017-04-27,607.43,608.63,599.59,607.23,13727,0
2017-04-28,606.38,606.93,595.63,599.07,19534,0
2017-05-01,601,606.53,595.43,604.98,18671,0
2017-05-02,607.03,610.21,598.82,601.2,24170,0
2017-05-03,597.32,598.52,586.2,591.3,45032,0
2017-05-04,592.09,592.09,585.57,589.26,33964,0
2017-05-05,588.46,589.63,585.3,589.46,15374,0
2017-05-08,589.51,598.28,587.51,590.25,14499,0
2017-05-09,590.8,591.2,587.17,589.91,12374,0
2017-05-10,589.91,607.73,587.41,604.74,19153,0
2017-05-11,604.83,604.83,594.93,596.17,17368,0
2017-05-12,596.52,597.05,593.59,594.84,15819,0
2017-05-15,595.03,600.01,595.03,598.37,21782,0
2017-05-16,598.47,598.47,591.33,596.72,22375,0
2017-05-17,589.21,595.18,588.41,592.74,23777,0
2017-05-18,592.89,594.89,588.91,588.91,20645,0
2017-05-19,588.66,602.75,587.31,597.77,50091,0
2017-05-22,598.47,601.28,593.99,596.42,21391,0
2017-05-23,595.93,600.65,594.39,595.53,9776,0
2017-05-24,594.79,597.67,594.34,595.03,14736,0
2017-05-25,595.18,598.32,591.2,591.6,11666,0
2017-05-26,591.74,593.59,590.7,591.45,6799,0
2017-05-30,595.33,595.33,588.81,590.5,10969,0
2017-05-31,591.69,596.92,591.64,596.17,15143,0
2017-06-01,595.93,603.9,595.93,602.15,33386,0
2017-06-02,602.4,609.81,602.4,606.33,24769,0
2017-06-05,604.59,604.59,594.59,597.37,10600,0
2017-06-06,593.39,598.49,593.09,596.42,8940,0
2017-06-07,596.12,599.66,596.12,598.52,18034,0
2017-06-08,596.47,598.72,595.88,597.07,14904,0
2017-06-09,597.37,598.92,593.64,594.89,16019,0
2017-06-12,596.27,598.32,594.98,598.22,8426,0
2017-06-13,600.85,601.45,597.37,599.37,34909,0
2017-06-14,596.92,597.97,592.64,594.29,7997,0
2017-06-15,593.69,595.38,591,593.04,6028,0
2017-06-16,591.4,599.76,591,596.57,23640,0
2017-06-19,597.37,600.21,595.48,596.17,22039,0
2017-06-20,593.39,596.37,590.9,594.34,11482,0
2017-06-21,595.08,597.15,591.99,594.49,15241,0
2017-06-22,594.44,596.27,591.55,591.55,21409,0
2017-06-23,592.39,596.12,592.39,595.88,16478,0
2017-06-26,597.92,597.92,593.64,595.18,7969,0
2017-06-27,593.49,598.69,591.15,593.59,14444,0
2017-06-28,596.27,599.37,590.9,597.92,19765,0
2017-06-29,597.52,597.52,586.57,588.01,12818,0
2017-06-30,588.06,598.17,587.56,597.02,33772,0
2017-07-03,597.47,598.37,595.16,597.87,6853,0
2017-07-05,597.12,598.37,596.37,597.37,22014,0
2017-07-06,596.57,599.19,593.49,594.14,33013,0
2017-07-07,593.39,597.07,592.44,596.22,8919,0
2017-07-10,596.92,599.62,595.38,596.77,23452,0
2017-07-11,595.98,595.98,591.35,594.09,16302,0
2017-07-12,595.98,599.52,590.3,593.94,10807,0
2017-07-13,594.54,597.87,592.99,597.87,8922,0
2017-07-14,597.37,599.17,596.87,597.27,9859,0
2017-07-17,597.64,598.49,597.34,598.14,4165,0
2017-07-18,597.64,599.89,597.49,599.89,18930,0
2017-07-19,600.83,600.83,597.99,599.04,11902,0
2017-07-20,597.79,600.24,597.79,598.84,14970,0
2017-07-21,599.64,600.14,596.64,600.14,25039,0
2017-07-24,597.12,599.14,591.56,599.14,25434,0
2017-07-25,599.84,601.08,596.42,600.43,34362,0
2017-07-26,600.19,601.13,596.74,598.24,18046,0
2017-07-27,598.54,598.54,589.46,589.46,18716,0
2017-07-28,589.91,591.65,586.82,589.96,11711,0
2017-07-31,591.65,596.34,590.01,591.06,15224,0
2017-08-01,591.65,599.34,589.66,598.74,20792,0
2017-08-02,597.14,597.14,574.49,577.59,24244,0
2017-08-03,577.19,579.68,570.3,577.89,24772,0
2017-08-04,573.95,593.15,573.95,587.66,35698,0
2017-08-07,588.71,594.7,585.67,590.36,29672,0
2017-08-08,590.41,595.45,587.71,592.45,14261,0
2017-08-09,592.25,592.25,583.67,585.52,28248,0
2017-08-10,584.72,584.72,572.95,573,31317,0
2017-08-11,574.54,579.88,571.05,576.89,18340,0
2017-08-14,579.88,589.16,579.88,587.36,23906,0
2017-08-15,587.02,596.49,587.02,593.5,44797,0
2017-08-16,594.15,597.39,589.31,589.31,11782,0
2017-08-17,588.56,588.56,570.55,571.3,13406,0
2017-08-18,570.3,583.67,564.62,573.4,35791,0
2017-08-21,573.25,580.93,572.45,574.79,32521,0
2017-08-22,577.04,590.66,577.04,589.31,25752,0
2017-08-23,586.07,588.79,580.63,584.42,12838,0
2017-08-24,584.37,585.72,574.84,580.18,24111,0
2017-08-25,580.13,581.68,579.48,581.63,6756,0
2017-08-28,581.73,591.16,581.73,585.32,14095,0
2017-08-29,583.32,589.16,581.98,585.32,14429,0
2017-08-30,585.12,586.22,577.34,584.47,9865,0
2017-08-31,585.82,589.19,581.68,585.87,11960,0
2017-09-01,586.97,586.97,581.53,581.68,10738,0
2017-09-05,573.3,573.3,563.27,567.01,14069,0
2017-09-06,569.41,569.41,563.72,566.41,13326,0
2017-09-07,566.96,568.71,557.98,567.96,26998,0
2017-09-08,565.36,567.71,560.38,562.42,12277,0
2017-09-11,566.01,571.7,561.7,569.16,47996,0
2017-09-12,571.05,571.05,566.21,568.06,15850,0
2017-09-13,569.11,569.7,564.72,566.26,28063,0
2017-09-14,565.41,568.56,563.62,565.66,15335,0
2017-09-15,563.17,566.16,560.38,561.52,31774,0
2017-09-18,561.92,564.77,560.83,563.17,15170,0
2017-09-19,562.17,566.51,561.57,561.82,15541,0
2017-09-20,562.32,566.69,560.23,565.56,14569,0
2017-09-21,566.41,566.41,557.33,563.82,54979,0
2017-09-22,564.62,568.06,563.57,566.26,19271,0
2017-09-25,563.97,566.81,562.12,563.27,14001,0
2017-09-26,565.22,566.51,562.37,565.41,14509,0
2017-09-27,566.96,572.95,566.16,571.2,12736,0
2017-09-28,571.35,581.28,570.23,581.23,12391,0
2017-09-29,580.78,585.97,577.69,583.77,13131,0
2017-10-02,584.67,592.75,584.67,591.41,15849,0
2017-10-03,591.95,591.95,581.85,588.06,14039,0
2017-10-04,586.87,588.66,579.58,580.78,12437,0
2017-10-05,579.78,581.33,574.89,577.29,10769,0
2017-10-06,577.19,578.43,573.35,578.04,14198,0
2017-10-09,576.94,577.79,574.59,576.04,7383,0
2017-10-10,574.69,577.29,572.85,577.29,6908,0
2017-10-11,574.84,578.29,573.95,578.09,7876,0
2017-10-12,578.88,578.88,568.36,571.1,15669,0
2017-10-13,573.45,573.45,552.19,558.63,35221,0
2017-10-16,561.15,561.15,550.1,553.35,19802,0
2017-10-17,553.65,554.65,547,552.8,12228,0
2017-10-18,554.15,562.1,552.1,562.1,9200,0
2017-10-19,558.65,558.65,553.25,556,6037,0
2017-10-20,557.95,557.95,555.25,556.2,7142,0
2017-10-23,557.55,559.5,552.1,557.9,21888,0
2017-10-24,560.25,560.375,553.85,558.25,13780,0
2017-10-25,556.75,558.35,548.7,558.35,11763,0
2017-10-26,559.4,569.35,559.4,566,12263,0
2017-10-27,566.7,577,566.7,575.2,17360,0
2017-10-30,574.55,579.8,561.6,562.8,35408,0
2017-10-31,562.95,565.15,544.35,556.45,18209,0
2017-11-01,559.8,565,546.3,554.85,13692,0
2017-11-02,551.825,561.15,547.5,554.7,13878,0
2017-11-03,553,554.6,546,548,19580,0
2017-11-06,546.65,550.9,536.9,542.8,29851,0
2017-11-07,542.55,553.6,542,553.6,20671,0
2017-11-08,552.65,565.6,549.3,565.6,12238,0
2017-11-09,563.55,563.55,552.55,554.55,8807,0
2017-11-10,555.45,565.5,554.375,558.65,15513,0
