Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,365.7,365.7,359.5,360.1,14800,0
2005-02-28,361,361,356.25,357.5,11200,0
2005-03-01,358,362,358,359.26,20600,0
2005-03-02,360.25,361.5,358,358,22600,0
2005-03-03,357,364,356.5,357.51,17300,0
2005-03-04,358.5,359.5,358,358.35,8700,0
2005-03-07,359.35,360.5,358.17,359,15000,0
2005-03-08,360,360.99,358.5,360,25500,0
2005-03-09,360,360,357.05,357.05,8800,0
2005-03-10,357.2,359,357,358.99,5400,0
2005-03-11,359.5,362.55,357.5,357.75,43300,0
2005-03-14,358.75,368,358.6,367.91,40900,0
2005-03-15,367.91,373,367,367.5,26500,0
2005-03-16,367.5,367.5,365,365.75,10500,0
2005-03-17,365,371,364.96,365.1,40200,0
2005-03-18,366.1,366.1,360.6,362,14600,0
2005-03-21,362,362,357.49,358.25,6500,0
2005-03-22,357.25,357.25,350.05,352,30100,0
2005-03-23,352,352,346.07,347,23800,0
2005-03-24,348,348.5,341,345,39900,0
2005-03-28,346,348.5,340.01,342.65,13500,0
2005-03-29,343.65,345,342,343.5,12100,0
2005-03-30,342.5,343.75,339,342.71,28700,0
2005-03-31,343.71,346.3,340.3,345.21,15400,0
2005-04-01,346,348.5,344,347.9,15200,0
2005-04-04,347,347.49,345.5,347.49,6600,0
2005-04-05,346.5,349.5,346.5,349.5,10500,0
2005-04-06,347.75,349.45,347.75,348.01,4400,0
2005-04-07,347.1,355.2,346.51,349.65,45200,0
2005-04-08,350,350.5,343.5,345.8,65200,0
2005-04-11,346.5,355,345.08,354.91,37600,0
2005-04-12,354,354,349.25,350.44,31000,0
2005-04-13,349,352,349,351.5,11000,0
2005-04-14,351.5,353.22,351.5,353,10700,0
2005-04-15,353,353,343.01,343.01,24200,0
2005-04-18,344,347.49,343.5,347.01,17900,0
2005-04-19,347.01,348.2,345,348.2,19400,0
2005-04-20,348.2,348.2,344,344.95,12500,0
2005-04-21,344.5,348.5,336.5,337.7,34900,0
2005-04-22,338.8,338.8,333.5,333.5,18100,0
2005-04-25,334,337.95,333.03,337.95,14700,0
2005-04-26,337.95,343,337.95,341.95,21000,0
2005-04-27,341,342,336.5,342,15300,0
2005-04-28,341.5,345.23,340.51,345.23,20900,0
2005-04-29,346,346.15,343.1,343.1,28800,0
2005-05-02,344,348,343.5,344.3,21200,0
2005-05-03,345,346,342.48,344.45,13500,0
2005-05-04,346.35,353,346,348.2,35900,0
2005-05-05,348.5,349.49,344.1,344.45,19900,0
2005-05-06,345.45,346.45,339,340,17200,0
2005-05-09,341,341.5,338,339.65,13200,0
2005-05-10,340.5,346.5,339.56,343.75,27600,0
2005-05-11,344.75,344.75,341.1,343,14100,0
2005-05-12,342,346,341,342,36200,0
2005-05-13,343,343,339.7,339.7,9700,0
2005-05-16,338.7,342.01,338.7,341.08,18400,0
2005-05-17,340.08,344.5,340.08,342.51,6600,0
2005-05-18,342.25,348,341.5,344.95,21700,0
2005-05-19,346.85,349.5,341.01,342.06,15300,0
2005-05-20,342.9,344.5,342.9,343,10600,0
2005-05-23,342.5,346.5,342,344.9,16700,0
2005-05-24,343.5,344,341.71,342.5,6500,0
2005-05-25,342.5,342.5,338.76,338.77,8300,0
2005-05-26,338.77,340.75,338.5,340,7100,0
2005-05-27,338.1,342,338.1,342,8100,0
2005-05-31,342,342.9,340.5,341.75,7000,0
2005-06-01,342,342.25,337.5,338.5,21500,0
2005-06-02,339.25,340.99,337.6,339,26000,0
2005-06-03,339.75,339.95,336,338,30000,0
2005-06-06,337.5,338.5,335,336,18600,0
2005-06-07,336.5,339.2,336.5,338.25,19400,0
2005-06-08,339,339.5,337.75,338,28000,0
2005-06-09,338,339.5,335.75,337.51,9800,0
2005-06-10,337,339,337,337.11,7400,0
2005-06-13,337.5,338.25,337,337.84,36800,0
2005-06-14,337.85,338.4,337.19,338,12500,0
2005-06-15,338.25,338.6,337.88,338.47,14100,0
2005-06-16,338.5,339.1,337.51,338.8,12800,0
2005-06-17,338.8,339.14,338.01,338.74,9100,0
2005-06-20,339,339.5,333.05,335.5,15000,0
2005-06-21,335.5,338,331.7,332,29300,0
2005-06-22,333.7,335.93,333.5,334.95,16800,0
2005-06-23,334,335.4,333.5,334.95,8500,0
2005-06-24,334.95,337.5,333,333.5,38500,0
2005-06-27,332.5,335.51,332,334.9,6300,0
2005-06-28,334,336,334,335.27,13700,0
2005-06-29,335,335.5,334,334.5,14900,0
2005-06-30,335.5,339,334.54,339,65600,0
2005-07-01,337.5,340.5,337.27,340,16900,0
2005-07-05,341.8,347,341.2,345.6,36600,0
2005-07-06,345,345.2,340.01,340.37,22700,0
2005-07-07,341,342.99,338,339,11500,0
2005-07-08,340,341,336.5,337.1,11300,0
2005-07-11,337.9,337.9,333.28,335,7700,0
2005-07-12,336,336.5,331,332.25,24700,0
2005-07-13,332.25,332.3,326.26,327,30000,0
2005-07-14,328.8,328.8,322,324.5,30200,0
2005-07-15,322.8,325,321.06,323,33400,0
2005-07-18,323,323.5,319.5,320.47,18600,0
2005-07-19,319,322,319,320.63,14500,0
2005-07-20,321,322.5,319.6,322.5,16000,0
2005-07-21,323,324.9,322.23,324.83,7600,0
2005-07-22,325,328.5,323.5,327.57,14000,0
2005-07-25,328.25,336.5,327.7,335.05,34600,0
2005-07-26,333.2,337.2,332.44,335.9,24800,0
2005-07-27,336.5,339.5,334.5,335.98,15100,0
2005-07-28,336.48,337.75,334.5,335.32,6600,0
2005-07-29,335,336,334.01,336,5100,0
2005-08-01,336.5,339.5,336,337.6,17200,0
2005-08-02,337.6,341,336.5,341,9700,0
2005-08-03,340.1,340.1,333,333.49,35900,0
2005-08-04,333,335.5,329,334.03,14300,0
2005-08-05,333.1,333.1,324.31,325,32900,0
2005-08-08,324,325,320.5,320.6,17700,0
2005-08-09,317,319.98,316.81,318,24100,0
2005-08-10,318,318.5,313.5,313.6,26200,0
2005-08-11,314.5,318,314.5,316.5,27700,0
2005-08-12,316.5,319,315,317.99,11500,0
2005-08-15,318.5,318.5,310,312,28600,0
2005-08-16,312.75,313.5,311,313,22300,0
2005-08-17,312.5,314.2,312.5,313.24,12600,0
2005-08-18,314,314,307.5,307.69,22600,0
2005-08-19,307.8,314,307.8,312.5,19800,0
2005-08-22,313.5,324.18,313.5,323.1,31400,0
2005-08-23,324.5,326.99,322.88,323.5,20100,0
2005-08-24,323.5,326.5,323.5,326.3,19500,0
2005-08-25,325.25,329.95,324,329.95,34500,0
2005-08-26,329.63,329.63,325.55,326.04,16200,0
2005-08-29,323,327.5,323,327.43,10100,0
2005-08-30,328,328,323.83,327.5,5800,0
2005-08-31,326.6,326.6,319.97,324.75,24300,0
2005-09-01,321.5,326.4,321,326.4,15100,0
2005-09-02,326.45,326.5,324.75,325.45,7900,0
2005-09-06,324.45,326.5,322.57,322.7,21900,0
2005-09-07,321,325.9,321,324.81,8600,0
2005-09-08,325.5,325.5,323.5,323.74,6100,0
2005-09-09,323,324,323,323,5700,0
2005-09-12,322.5,323.76,320.02,323.45,8400,0
2005-09-13,323.5,330.74,322.5,326.5,23600,0
2005-09-14,327.25,327.25,325.5,326.3,5200,0
2005-09-15,326.96,328.5,325.02,327,12000,0
2005-09-16,327.5,328.12,325.67,327.87,3700,0
2005-09-19,328,330.5,325.1,330.45,6400,0
2005-09-20,330.99,334.75,328.2,328.2,15800,0
2005-09-21,327.95,327.95,316.5,318.99,18600,0
2005-09-22,319.9,319.95,315,316.25,30400,0
2005-09-23,316.25,317.35,313.5,314,19300,0
2005-09-26,315.5,317.49,308.7,309.7,27700,0
2005-09-27,309.7,315.3,309.41,314.95,31400,0
2005-09-28,314.95,326.88,314,326.72,46100,0
2005-09-29,326,333,325.76,332.75,56400,0
2005-09-30,331,331,327.01,330.5,14100,0
2005-10-03,330.5,333,329.4,330.05,13300,0
2005-10-04,330,332.49,330,331,12900,0
2005-10-05,330,330,327.5,329.05,22500,0
2005-10-06,328.55,329.05,323.66,325,8100,0
2005-10-07,324.5,327.38,322.91,323.05,11000,0
2005-10-10,322.95,326.2,322.95,325.99,5600,0
2005-10-11,325.5,328.5,321.11,321.11,13300,0
2005-10-12,320.61,320.61,316,316.6,14000,0
2005-10-13,316.1,320,316,317.44,8400,0
2005-10-14,318,318,313.25,315.57,12100,0
2005-10-17,316,317.3,315,317.3,3900,0
2005-10-18,317.3,317.36,311,311.67,17400,0
2005-10-19,312,317,311.5,316.5,12100,0
2005-10-20,316.5,319,316.5,318,12100,0
2005-10-21,316.25,317.82,315,317.82,11100,0
2005-10-24,317.25,320.75,317,319.74,7200,0
2005-10-25,319,319,316.01,317.25,18800,0
2005-10-26,316.65,316.9,314.68,316.19,4800,0
2005-10-27,316.75,317.94,312.65,312.69,11200,0
2005-10-28,313.1,316.34,313.1,316,11300,0
2005-10-31,316.75,318.99,316.5,318,11300,0
2005-11-01,316.5,318.49,315.5,317.36,23500,0
2005-11-02,316.25,325.25,315,325.25,20500,0
2005-11-03,324,328.99,320,323,42200,0
2005-11-04,321.5,321.5,318.01,319.5,28700,0
2005-11-07,319,320.51,318,319.1,7200,0
2005-11-08,317.3,319,317,318.95,9800,0
2005-11-09,318.95,320,317.5,318.81,11200,0
2005-11-10,318,318.9,316,317.94,12200,0
2005-11-11,317.6,319,317.56,318.65,6900,0
2005-11-14,318,319.1,316.5,319,11100,0
2005-11-15,318,319.5,316.11,317.55,10400,0
2005-11-16,316,316.4,313.75,316.1,6700,0
2005-11-17,316.75,317,314.51,316.03,10400,0
2005-11-18,315,319.38,315,319,13400,0
2005-11-21,319,319.8,318,319.5,8200,0
2005-11-22,318.5,319.5,317.6,318.95,8800,0
2005-11-23,319,319.25,318,319,6400,0
2005-11-25,319,319,318.28,318.85,1800,0
2005-11-28,316.5,318.73,316.5,317.85,9300,0
2005-11-29,317.85,317.95,317.02,317.69,10000,0
2005-11-30,318.5,318.74,314.5,317.25,14500,0
2005-12-01,316.35,318.5,315.8,317.9,19400,0
2005-12-02,316.25,318.4,316.25,317.5,15200,0
2005-12-05,317.5,317.6,313,314.49,20800,0
2005-12-06,313.5,315.49,313.01,314,24000,0
2005-12-07,313.5,314.11,309,312.3,17900,0
2005-12-08,310.35,314.99,310.19,312.65,33900,0
2005-12-09,312,314,311.6,312.75,12300,0
2005-12-12,312,315,308.14,309.35,29600,0
2005-12-13,310,311.09,307.41,309.1,30400,0
2005-12-14,308.12,311.9,308,311,13500,0
2005-12-15,309.05,310.5,309.05,310.25,8800,0
2005-12-16,312.2,313,308.5,310.3,25100,0
2005-12-19,312,312.5,311.5,312.5,12500,0
2005-12-20,312.89,314.53,312.5,314.21,17100,0
2005-12-21,316.15,318.5,315.81,317,18000,0
2005-12-22,317.98,319.21,315.75,318.5,15000,0
2005-12-23,318.5,319.85,316.88,318.31,7100,0
2005-12-27,318.31,319.99,317.05,317.46,8000,0
2005-12-28,315.75,317.59,315.71,316.05,8300,0
2005-12-29,316.02,316.99,315,315.5,7900,0
2005-12-30,315,317.69,312.5,317.05,8300,0
2006-01-03,317.05,319.5,315.5,319.5,20600,0
2006-01-04,320,322.11,319,320.55,26100,0
2006-01-05,321,323.56,320.12,322.67,17700,0
2006-01-06,322.25,326.7,322.25,326.1,8400,0
2006-01-09,326,328.8,326,328.8,16000,0
2006-01-10,328.8,330.2,327,330.2,43800,0
2006-01-11,329.7,331,327.77,329.46,41700,0
2006-01-12,329,332.3,328.23,329,31600,0
2006-01-13,329.7,331,328,330.65,33500,0
2006-01-17,330.65,331.17,329,330.2,18900,0
2006-01-18,330.2,330.8,328.02,329.49,12800,0
2006-01-19,330,330,326,328.95,10900,0
2006-01-20,329.5,329.5,326,326,10900,0
2006-01-23,326,328,325.2,327.7,20000,0
2006-01-24,327,327.65,322.73,323,16400,0
2006-01-25,323.25,327.16,323.25,327.16,15000,0
2006-01-26,327.25,329.5,321.51,323.5,50400,0
2006-01-27,323,331.5,322.95,331,46200,0
2006-01-30,330.5,336.2,330,336.2,66200,0
2006-01-31,336,336.19,333.5,334,29100,0
2006-02-01,334.5,336,331.05,335.11,16000,0
2006-02-02,335.4,335.4,332.1,332.89,22100,0
2006-02-03,331,331.5,328.99,329.99,25600,0
2006-02-06,328.75,330.99,327.76,329.99,28400,0
2006-02-07,330,330.03,328,329.26,30300,0
2006-02-08,329.5,330,328.5,329,18400,0
2006-02-09,330,330,327,327.03,110300,0
2006-02-10,327.95,330,327,328.4,15900,0
2006-02-13,329.35,329.35,328.01,328.89,14200,0
2006-02-14,329,331.22,328.72,331.22,65200,0
2006-02-15,329.3,331.9,329.24,331.4,33800,0
2006-02-16,332.9,332.9,329,330.5,42000,0
2006-02-17,329.6,330.5,328.74,329.75,17400,0
2006-02-21,329,329.99,328,329.15,19600,0
2006-02-22,328.3,332.33,328,332.33,26800,0
2006-02-23,333,333,329.01,330.72,22300,0
2006-02-24,330.9,331.99,330.32,330.75,13800,0
2006-02-27,330.25,332.84,329,332.45,12100,0
2006-02-28,332,333,326,328.55,30700,0
2006-03-01,326.6,326.6,322,324,54100,0
2006-03-02,324.01,326.44,323.16,325.9,15400,0
2006-03-03,326.49,327.25,324.5,326.14,15200,0
2006-03-06,326.14,327.86,325.45,327.3,14300,0
2006-03-07,326.4,329.7,326.4,329.2,13400,0
2006-03-08,330,335.4,329.75,334.6,29200,0
2006-03-09,336,338.75,335.85,337.05,29500,0
2006-03-10,339,343.45,338.25,343,27100,0
2006-03-13,344,345.47,341.75,345,12100,0
2006-03-14,344,345.78,340,342.82,18000,0
2006-03-15,344.75,350.33,343.5,349,24000,0
2006-03-16,347.1,347.13,345.51,346.01,8700,0
2006-03-17,347.9,347.9,343.42,344,8800,0
2006-03-20,345,346.43,341.5,343,19400,0
2006-03-21,343.9,343.9,333,334.98,32900,0
2006-03-22,335.95,337.5,330,334.8,36400,0
2006-03-23,333.9,341.8,333.9,335.77,20500,0
2006-03-24,336.7,340.45,336.65,339.75,9100,0
2006-03-27,339.75,340.97,336.75,340,13400,0
2006-03-28,337.9,339.5,335.5,338.55,12700,0
2006-03-29,336,341.95,336,340,8000,0
2006-03-30,339.05,340,336.12,339.5,10400,0
2006-03-31,337.52,337.9,334.5,337.68,12000,0
2006-04-03,338.63,340.8,335.06,340.04,11700,0
2006-04-04,341.04,343,337.27,341.4,10100,0
2006-04-05,339.45,340.99,337.5,340.25,7400,0
2006-04-06,340.25,340.25,338,339.94,14600,0
2006-04-07,339,343,338.5,341.7,22800,0
2006-04-10,340.75,343,340,342.7,13300,0
2006-04-11,342,342.65,338,341.75,15000,0
2006-04-12,342.65,343.03,341.5,342.5,8600,0
2006-04-13,343.45,345,341.5,343.15,14700,0
2006-04-17,345,345,339.3,341.45,10800,0
2006-04-18,339.75,343.7,339.5,341.51,18400,0
2006-04-19,340.6,349.75,340.6,347.46,7700,0
2006-04-20,349.4,350.77,347.63,350.14,16000,0
2006-04-21,349.25,350.49,347.25,350.4,12100,0
2006-04-24,349.45,351.99,348.8,351.35,15200,0
2006-04-25,352.35,352.85,350.01,351.02,16600,0
2006-04-26,353,356.15,351.25,355,16200,0
2006-04-27,354.25,355.65,350.06,351.04,15900,0
2006-04-28,349.92,350.5,348,349.25,13800,0
2006-05-01,348.3,350,346.03,348.9,23000,0
2006-05-02,347.9,351.04,344.1,350,18000,0
2006-05-03,351.9,358.66,349.25,357,26900,0
2006-05-04,359.5,359.95,353.5,358.72,21700,0
2006-05-05,358,359.95,356.01,359.2,15600,0
2006-05-08,359.01,359.01,353.5,355.81,31400,0
2006-05-09,355.1,356.33,354,356.1,31300,0
2006-05-10,357.05,358.91,355.67,357.55,19700,0
2006-05-11,358.45,360.01,358,359.75,19700,0
2006-05-12,358.77,361,356.95,357.8,7800,0
2006-05-15,356.25,361.5,355.75,361.04,15200,0
2006-05-16,360.06,361.99,358.5,360.7,22800,0
2006-05-17,358.8,360.95,354.8,354.97,49100,0
2006-05-18,354,354,347.52,347.53,15200,0
2006-05-19,345.63,347.45,342.6,345.18,16400,0
2006-05-22,344.18,344.56,341.11,341.21,9900,0
2006-05-23,340.5,343.25,334.24,335.15,25300,0
2006-05-24,334.65,335.95,332.15,335,30400,0
2006-05-25,333.5,338.36,333.5,336.23,46200,0
2006-05-26,336,339.94,334.46,339.62,21000,0
2006-05-30,340.62,342.03,337.55,338.65,22200,0
2006-05-31,338,338.25,336.51,337.75,20800,0
2006-06-01,337.75,347.45,337.21,346.3,47000,0
2006-06-02,347.5,347.5,344.5,344.91,19100,0
2006-06-05,343.31,349.2,343.31,344.97,12800,0
2006-06-06,344.97,345.98,336.72,343,22600,0
2006-06-07,342.25,346.6,340.75,345.06,7100,0
2006-06-08,344.16,345.83,342,344.23,12500,0
2006-06-09,345,349.5,344.25,346.1,11100,0
2006-06-12,346,346,344.27,344.27,14900,0
2006-06-13,342.3,343.75,335.27,335.27,25000,0
2006-06-14,334.75,334.75,325,326.35,20400,0
2006-06-15,328.45,332.9,328.45,332.8,21800,0
2006-06-16,332.8,336.79,330.5,336,21000,0
2006-06-19,336.75,338.75,336,338.74,13300,0
2006-06-20,338,338,335.5,336,7100,0
2006-06-21,336,341.7,336,340.96,12300,0
2006-06-22,340.26,342.75,338.04,339.3,18100,0
2006-06-23,339.3,340,338,338,4600,0
2006-06-26,339.9,340.25,337.57,339.9,12600,0
2006-06-27,340,343.05,338,343.05,19400,0
2006-06-28,343.05,347.68,342.55,346.9,15900,0
2006-06-29,347,350,344.05,349.11,12300,0
2006-06-30,348.36,348.36,345.45,347,22400,0
2006-07-03,345.5,346.25,342.5,345.15,11000,0
2006-07-05,344.2,344.3,340.3,341.5,11000,0
2006-07-06,342.5,344.99,342,344,7200,0
2006-07-07,344,345.75,343.99,345.05,9500,0
2006-07-10,345.91,346.75,344.25,345,5000,0
2006-07-11,344.25,345.11,343.37,345.11,4600,0
2006-07-12,344.26,347,341.5,342.21,6200,0
2006-07-13,343,343,339.61,341.5,9600,0
2006-07-14,340.75,341.34,338,338,6800,0
2006-07-17,337.49,338.25,336.07,336.9,5400,0
2006-07-18,336.9,336.9,333.59,334.8,4200,0
2006-07-19,334.8,338.25,334,335.05,17100,0
2006-07-20,337,337.2,334,335.8,9300,0
2006-07-21,335.5,335.5,332.44,333.75,4100,0
2006-07-24,333.75,334.5,332.5,333.4,14900,0
2006-07-25,332.7,337,332.7,333.89,3900,0
2006-07-26,334.65,335,333,334.67,8600,0
2006-07-27,335,336.5,333.48,335.1,21800,0
2006-07-28,335,339.99,334.19,339,18100,0
2006-07-31,339,340.65,337.5,340.65,11000,0
2006-08-01,341.6,341.6,335.75,336.5,12200,0
2006-08-02,340,350.09,340,349.89,41800,0
2006-08-03,350,360,350,360,26500,0
2006-08-04,360,371,358.01,364.25,34500,0
2006-08-07,362.75,367.98,362,366.45,16500,0
2006-08-08,365.7,367.75,361,362,17000,0
2006-08-09,362,365.5,361,362.25,18200,0
2006-08-10,361.5,366,361.04,366,12500,0
2006-08-11,366.75,367.25,364,365.96,6600,0
2006-08-14,365.3,365.3,359.25,360.75,20200,0
2006-08-15,359.8,364.3,359.8,361.5,30400,0
2006-08-16,360,363,360,362.75,17500,0
2006-08-17,362.75,365,361.93,364,21000,0
2006-08-18,364,364.36,360.75,363.85,13600,0
2006-08-21,363.85,363.85,360,361.75,9100,0
2006-08-22,361,361.99,359,359.9,11200,0
2006-08-23,359,359.98,356.25,359,11800,0
2006-08-24,359,359,356.15,356.15,10600,0
2006-08-25,355.25,357,354.25,355.25,4800,0
2006-08-28,355,356.25,354.35,356.25,5900,0
2006-08-29,357,357,351,351.31,22900,0
2006-08-30,352,360.79,352,360.5,10300,0
2006-08-31,359.55,364.23,358.25,363.33,11500,0
2006-09-01,364.2,365.75,362.4,364.63,7200,0
2006-09-05,365,365.7,361.49,362.45,12200,0
2006-09-06,364.4,366.72,363,365.99,16800,0
2006-09-07,366.5,370.62,366.5,369.85,13000,0
2006-09-08,370.5,373.13,368.5,371.51,14100,0
2006-09-11,372.4,377.9,372.4,377.9,12300,0
2006-09-12,377,377.06,372.25,372.5,31900,0
2006-09-13,372.5,375.4,372,373.89,12300,0
2006-09-14,373,384.9,372.01,384.34,31800,0
2006-09-15,384.34,389.45,383,389.45,24600,0
2006-09-18,390.95,391.74,387,391.71,14300,0
2006-09-19,393.66,395.5,391,394.32,38800,0
2006-09-20,394,397.96,394,396.2,28700,0
2006-09-21,397.2,397.2,394.32,396,22200,0
2006-09-22,397,397,394.14,395.65,26900,0
2006-09-25,396.65,396.99,394.9,396,25900,0
2006-09-26,396,402.76,394.5,401.85,37800,0
2006-09-27,399.9,406.7,397.26,405.5,27800,0
2006-09-28,404.75,405,401.51,404.85,15900,0
2006-09-29,405.8,411.5,404.25,410.66,29400,0
2006-10-02,410.66,410.66,406,406.95,23300,0
2006-10-03,407.5,407.56,399.44,402.7,32800,0
2006-10-04,403.9,407.25,402.51,407.25,14400,0
2006-10-05,410,412.99,408.5,411.15,16800,0
2006-10-06,410.5,413,408.6,411.24,18100,0
2006-10-09,413.1,413.5,409.6,410.5,8800,0
2006-10-10,411.25,411.25,408.89,410.8,9600,0
2006-10-11,409.8,413.87,408,408.4,14200,0
2006-10-12,408.4,411.02,406.09,410.95,12600,0
2006-10-13,411.7,413.22,410.2,413,16700,0
2006-10-16,412.62,412.62,405,405.4,41100,0
2006-10-17,406.35,407.25,399,400.49,28200,0
2006-10-18,400,402.73,396.01,396.75,34900,0
2006-10-19,398.25,398.25,390.5,394.7,39000,0
2006-10-20,394,395.5,392.39,393.75,13500,0
2006-10-23,393,393.18,389.76,390.9,23400,0
2006-10-24,392.5,393.65,390,391.67,20600,0
2006-10-25,393,393.74,389.91,393.25,11400,0
2006-10-26,395,398,391.5,396.5,23500,0
2006-10-27,397,400,393,393.4,26000,0
2006-10-30,393.4,398.82,393.4,398,11700,0
2006-10-31,399.75,402,397.25,399.5,22500,0
2006-11-01,414.5,423.67,409.25,414.75,59700,0
2006-11-02,414.9,415.75,407.5,407.6,18800,0
2006-11-03,406.75,413.35,406.75,411,13400,0
2006-11-06,414.5,424,414.5,419.75,30300,0
2006-11-07,423,425,422.44,423.5,15800,0
2006-11-08,425.3,435.55,425.3,431.5,29600,0
2006-11-09,431.5,438,431.49,436,27000,0
2006-11-10,437.9,444,433.2,439,63400,0
2006-11-13,443,449.54,443,448,29700,0
2006-11-14,451,454.69,445,448,44500,0
2006-11-15,448,451.49,447.25,447.76,19500,0
2006-11-16,450.25,450.25,444.68,448.95,25000,0
2006-11-17,452.95,456,449,455.34,18700,0
2006-11-20,456.25,456.25,452.02,452.05,12100,0
2006-11-21,454,456,450,452.46,14600,0
2006-11-22,452.46,454.71,448.5,449.9,16600,0
2006-11-24,449.9,449.97,447,447,6400,0
2006-11-27,447,447.13,438.2,439.25,27100,0
2006-11-28,439.95,445.74,437.02,441.9,40100,0
2006-11-29,444.25,446,440,444.4,23300,0
2006-11-30,446.35,450.74,445,447.75,44400,0
2006-12-01,448.5,450.25,446.5,450.25,30100,0
2006-12-04,452.1,455.47,449.02,454.74,19100,0
2006-12-05,455.7,463.5,455.05,462.11,22100,0
2006-12-06,464.75,464.89,459.45,462.99,24100,0
2006-12-07,461,462,458,458.85,15700,0
2006-12-08,461.5,461.5,458.25,458.83,13700,0
2006-12-11,460,460,455.65,456.49,14500,0
2006-12-12,457,457,450.01,452.9,26300,0
2006-12-13,453.85,454.86,451.6,453,12100,0
2006-12-14,453,463,450.75,463,33100,0
2006-12-15,465,470.99,463.39,464.75,23200,0
2006-12-18,466.7,470.75,466.1,468.9,11100,0
2006-12-19,470.4,471.75,465,470,18400,0
2006-12-20,471.95,479.5,471.25,479.49,19100,0
2006-12-21,487,494,472.8,472.8,39500,0
2006-12-22,472.8,479.19,466,470.03,28500,0
2006-12-26,475.02,477.2,474,477,18900,0
2006-12-27,478.5,482.53,477.55,481.5,10100,0
2006-12-28,485,485,478,478.01,18600,0
2006-12-29,478.01,481.12,477.25,480.1,10900,0
2007-01-03,485,487.59,476.13,478.3,50100,0
2007-01-04,480.25,482.05,478.08,479.9,53500,0
2007-01-05,479,480,477.5,478.5,22900,0
2007-01-08,479.3,480.41,474.53,480,86400,0
2007-01-09,481,486.3,480.2,483.2,43800,0
2007-01-10,482.25,491.61,482.25,487.2,37800,0
2007-01-11,487.5,498.24,487.3,494,41800,0
2007-01-12,494,496.8,490,496.5,20600,0
2007-01-16,498,505.89,477.14,505.89,36100,0
2007-01-17,504.5,504.5,498,501.05,31300,0
2007-01-18,502,503.65,497.15,497.15,24300,0
2007-01-19,497.56,501,496.07,499.11,25500,0
2007-01-22,501.1,501.1,495,495.9,28700,0
2007-01-23,495.9,497.68,493.45,496.94,16600,0
2007-01-24,496.94,497.74,489.2,492,35400,0
2007-01-25,495,497.12,487.95,492,53200,0
2007-01-26,491.95,491.95,477.61,483.1,46300,0
2007-01-29,483.1,488.9,482.01,484.46,44500,0
2007-01-30,485.4,488.9,484.99,486.25,28700,0
2007-01-31,488,488,483.13,485.1,21100,0
2007-02-01,483.25,488.68,478.01,488.63,28800,0
2007-02-02,490,493.51,488.62,492.38,34700,0
2007-02-05,495.25,497.38,491.31,497.38,37300,0
2007-02-06,499.3,500.67,496.01,500,21800,0
2007-02-07,500,501.47,494.6,495.74,33400,0
2007-02-08,496.7,501.47,496.7,499,18400,0
2007-02-09,499.95,500,495,496.95,15500,0
2007-02-12,497,497,493.21,494,16000,0
2007-02-13,493.05,494.27,488.1,490.23,30100,0
2007-02-14,492.2,494,490.5,494,30400,0
2007-02-15,494.75,497.17,493.2,494.99,24100,0
2007-02-16,494.2,497.4,492.02,494.25,11800,0
2007-02-20,493.6,497.89,491.62,497.89,14100,0
2007-02-21,497,497,491.65,494.98,22100,0
2007-02-22,494.98,495,492,492.3,11700,0
2007-02-23,492.5,493,489.25,492.2,26600,0
2007-02-26,491.4,491.4,488.33,488.33,9300,0
2007-02-27,487.5,487.5,473,478.57,21600,0
2007-02-28,479.5,480.32,475.2,478.85,16700,0
2007-03-01,482,483.23,476.4,482.25,20400,0
2007-03-02,485.25,486.88,482.22,484,15700,0
2007-03-05,483.2,483.2,478,478.85,13600,0
2007-03-06,479.5,480.3,471,472,23900,0
2007-03-07,474.5,474.5,470,471,18400,0
2007-03-08,471.95,472.15,469.1,471.5,12900,0
2007-03-09,472.25,473,467,467,23800,0
2007-03-12,467.9,473.6,467.1,472,29800,0
2007-03-13,472.8,474.03,467.43,468.26,10200,0
2007-03-14,467.5,467.5,461.17,466.6,21900,0
2007-03-15,466.5,475,464,472.5,24500,0
2007-03-16,471.55,476.8,471.55,474.15,15000,0
2007-03-19,475.1,477.12,473.67,475,12900,0
2007-03-20,474.2,478.99,473.28,478.99,24800,0
2007-03-21,479.9,485.01,477,484.85,16000,0
2007-03-22,484.8,485.66,482.78,482.8,11900,0
2007-03-23,482,486.96,482,483.6,11900,0
2007-03-26,483.6,488.35,483,485,27800,0
2007-03-27,485.95,485.95,480,480.32,14800,0
2007-03-28,479.4,482.8,479.4,482.8,8500,0
2007-03-29,481.85,481.85,476.21,478.2,21800,0
2007-03-30,477.7,485,477.35,484.83,16600,0
2007-04-02,484,487.61,481.5,483.5,22200,0
2007-04-03,484.05,485.19,481,483.75,22500,0
2007-04-04,484.6,486.74,482.21,486,27500,0
2007-04-05,485,485,483.9,485,11600,0
2007-04-09,484.06,484.95,483,484.94,9700,0
2007-04-10,484.94,485,480.36,481.21,17100,0
2007-04-11,481.21,483.67,480.01,480.29,8200,0
2007-04-12,476.29,482.35,476.29,479.01,12200,0
2007-04-13,477.15,477.56,470,475,21800,0
2007-04-16,475.97,477.88,474.5,477.1,26900,0
2007-04-17,477.25,477.95,476.08,477.88,17100,0
2007-04-18,477.95,478.5,476.01,477.55,26400,0
2007-04-19,476.6,477.75,475.25,476.4,11200,0
2007-04-20,476,476.74,474,476,10500,0
2007-04-23,475.71,478.98,475.71,477.41,11600,0
2007-04-24,477.98,478.25,476.16,477.3,14600,0
2007-04-25,476.35,479.99,476.35,477.54,14500,0
2007-04-26,476.54,477.75,474.2,475,16800,0
2007-04-27,474.05,476.9,454.83,461.6,43600,0
2007-04-30,462.1,462.1,457.01,458.91,44700,0
2007-05-01,458.52,464.09,456.29,461,33200,0
2007-05-02,465,469.49,461.19,467.25,42400,0
2007-05-03,467.99,468.49,462.46,463.3,32800,0
2007-05-04,463.3,471.3,461.35,466.51,38600,0
2007-05-07,466.2,470.72,464.75,469.5,24000,0
2007-05-08,470.5,475.49,468.51,472.75,23800,0
2007-05-09,474,474,468.75,471.89,20900,0
2007-05-10,472.01,473.9,468.81,468.81,16500,0
2007-05-11,466,469.94,464.38,466,31900,0
2007-05-14,471,474.79,469.56,469.74,16100,0
2007-05-15,470.74,480,470.01,478.01,43900,0
2007-05-16,478.01,484.28,477.08,481.4,30500,0
2007-05-17,483.36,485.58,483,483.91,23000,0
2007-05-18,483.09,494.42,483.09,489.47,28000,0
2007-05-21,487.5,487.5,482.82,484.7,25000,0
2007-05-22,482.74,492.49,480.4,492,24700,0
2007-05-23,490.5,491.99,487.76,491,25500,0
2007-05-24,489.1,491.71,487.86,487.86,14000,0
2007-05-25,489.12,492.96,488.6,488.6,12400,0
2007-05-29,488.7,490.35,484.9,489.85,13000,0
2007-05-30,487.85,495.2,486.94,495.2,33700,0
2007-05-31,496,496.01,488.22,493,28100,0
2007-06-01,494,495.84,484.8,489,39700,0
2007-06-04,490.5,493.29,485.06,493.29,22800,0
2007-06-05,493.95,495,485.01,485.3,22800,0
2007-06-06,484.3,490,483.89,488.35,12900,0
2007-06-07,491,491,478,479.37,22100,0
2007-06-08,477.5,478.69,472.75,475.7,16100,0
2007-06-11,475.7,484.99,475.7,484.75,9300,0
2007-06-12,483.53,483.53,476.66,478.05,18500,0
2007-06-13,477.05,480,475,477.95,17400,0
2007-06-14,476.12,479.76,472.75,476.7,16400,0
2007-06-15,475.7,476.5,466.22,468.95,29800,0
2007-06-18,472.99,473,467.14,467.14,29200,0
2007-06-19,468.75,475.47,466.95,475.47,21800,0
2007-06-20,473.5,483.54,471.41,478.1,23900,0
2007-06-21,476.3,482.11,476.3,478.4,17300,0
2007-06-22,481,484.98,478.05,478.05,22200,0
2007-06-25,479,482.65,471.43,475.6,29100,0
2007-06-26,476.98,477.94,468.7,471.25,32200,0
2007-06-27,470.28,479.2,468.04,479.2,36000,0
2007-06-28,480,482.32,475.63,479.7,30500,0
2007-06-29,478.29,488.97,478.29,484.56,36700,0
2007-07-02,485.6,488.96,483.6,487.3,16200,0
2007-07-03,489.29,489.39,484.75,486.22,5800,0
2007-07-05,484.25,485.33,480.96,481.8,11700,0
2007-07-06,483.5,489.99,481.94,489.49,10700,0
2007-07-09,493,493,485,485.28,18900,0
2007-07-10,483.4,485.39,474.13,476.87,17200,0
2007-07-11,476.87,481.73,473.59,479.08,22300,0
2007-07-12,481.05,481.3,477.35,480.81,14700,0
2007-07-13,462.95,483.48,462.95,478.9,8200,0
2007-07-16,480.85,480.85,471.52,475.15,14600,0
2007-07-17,473.2,475.38,472.01,473.03,14100,0
2007-07-18,474.5,474.5,465.4,469.9,18700,0
2007-07-19,469.9,475.32,468.81,470,17200,0
2007-07-20,468.05,470.55,466.06,469.99,16700,0
2007-07-23,469.99,469.99,466.5,467.63,10000,0
2007-07-24,469.58,469.58,461.7,463.55,30200,0
2007-07-25,463,466.24,459.25,459.55,22200,0
2007-07-26,461.5,462.5,457.5,461.95,22400,0
2007-07-27,461.95,467.5,461.29,465.01,24600,0
2007-07-30,466.5,466.5,460,461,29000,0
2007-07-31,462,466.75,461.4,465.5,39600,0
2007-08-01,465.29,468.37,461.23,466.39,32300,0
2007-08-02,468.8,472.15,465.28,467.23,28000,0
2007-08-03,469.2,471.69,462.76,465,21600,0
2007-08-06,464,475.98,463.08,475.98,30000,0
2007-08-07,477.49,495,477.45,494.09,56300,0
2007-08-08,494.09,516.29,491,516.29,87700,0
2007-08-09,510,521.99,500,516.5,60700,0
2007-08-10,507.5,511.98,482.55,487.64,56200,0
2007-08-13,487.64,487.87,475.92,478.84,36200,0
2007-08-14,477.51,481,465.01,466,31800,0
2007-08-15,462,470,462,466.77,16400,0
2007-08-16,463,470.15,462.75,470.15,37700,0
2007-08-17,472,476.6,466.3,475.98,17700,0
2007-08-20,480.5,492.58,480.5,486.23,23400,0
2007-08-21,487.86,499,485.41,499,21000,0
2007-08-22,497.05,502.47,494,500,15800,0
2007-08-23,499,502.99,490.95,492.76,31900,0
2007-08-24,491.5,491.5,482.94,489,19300,0
2007-08-27,485,494.64,480.41,481.79,16900,0
2007-08-28,483.5,486.09,466,466,21600,0
2007-08-29,469,475,468.02,473.34,19400,0
2007-08-30,470,476.5,470,474.05,7100,0
2007-08-31,476.05,478.25,471.39,475.66,12900,0
2007-09-04,477,494.03,477,494.03,17700,0
2007-09-05,490,493.94,485.3,485.3,18000,0
2007-09-06,483.5,486.98,479.51,482.88,21000,0
2007-09-07,478,483.27,477.15,482,20000,0
2007-09-10,485,486.4,475.05,480.95,21700,0
2007-09-11,477.05,482,475.09,478,16400,0
2007-09-12,479.95,479.95,472.02,475,12600,0
2007-09-13,473.7,476.65,471.42,475,15100,0
2007-09-14,471,477.66,469.01,476.87,10700,0
2007-09-17,473,477.04,470,473,12700,0
2007-09-18,470.25,473,467.01,472.22,28500,0
2007-09-19,472.29,475.99,465.8,468.65,36000,0
2007-09-20,470,483,469.81,480.02,23900,0
2007-09-21,482,483.26,478.15,481.06,13200,0
2007-09-24,476.1,481,472.52,475.48,19200,0
2007-09-25,472.65,480,469.13,470.53,11200,0
2007-09-26,470.53,476.75,470.14,475,19300,0
2007-09-27,476.5,488.99,474.48,485.95,40800,0
2007-09-28,484.05,489.32,483,484,22000,0
2007-10-01,485.95,494.16,485,485.81,24000,0
2007-10-02,488,496,486.3,492,19600,0
2007-10-03,493.98,498,489.49,494.76,11900,0
2007-10-04,492.85,493,486.51,486.51,10200,0
2007-10-05,485.43,497.86,484,494.19,14700,0
2007-10-08,497.5,522.24,497.5,502.1,26700,0
2007-10-09,493.25,510,493.25,508,28700,0
2007-10-10,511,523.98,509.48,519.12,25200,0
2007-10-11,519.12,527.37,516.12,516.12,10100,0
2007-10-12,516,521.02,512.25,516.69,9200,0
2007-10-15,513.96,521.63,513.5,514.97,16900,0
2007-10-16,513,514.94,504.4,504.4,22300,0
2007-10-17,505.06,510.82,504.45,504.45,22100,0
2007-10-18,508,508,503,503,19500,0
2007-10-19,504.83,504.83,497.65,497.65,10900,0
2007-10-22,499.5,504.44,497.01,500,11200,0
2007-10-23,500.5,514.26,500.5,514.26,16800,0
2007-10-24,514,519.12,509.8,516.26,14300,0
2007-10-25,519,526.62,512,522.02,18500,0
2007-10-26,525,526.54,514.2,516.19,14000,0
2007-10-29,519.85,534.82,516.5,527.78,16500,0
2007-10-30,525.25,533.22,522.3,533.22,8700,0
2007-10-31,531.25,544,531.25,543.22,14600,0
2007-11-01,540,545.5,533.48,545.5,39900,0
2007-11-02,554,554.95,525.15,525.15,27400,0
2007-11-05,554.05,554.05,505.95,505.95,30764,0
2007-11-06,506,509.67,500,503.5,24513,0
2007-11-07,532.4,532.4,485.31,487.15,26317,0
2007-11-08,488,511.73,488,507.8,48101,0
2007-11-09,514.95,514.95,494.99,502.65,19478,0
2007-11-12,520,520,468,469.41,85511,0
2007-11-13,470,489.72,470,489.59,20724,0
2007-11-14,501,501,473.02,482,15806,0
2007-11-15,475,498.36,475,482.92,28260,0
2007-11-16,475,485,475,483.54,14605,0
2007-11-19,496.67,496.67,471.99,473.75,27484,0
2007-11-20,475,475.72,464.04,464.3,34495,0
2007-11-21,465,474.99,456.01,466,13608,0
2007-11-23,479.98,479.98,469.01,472.26,4465,0
2007-11-26,461.01,479.95,461.01,467,14865,0
2007-11-27,462.01,479.44,462.01,476.77,15440,0
2007-11-28,478.85,488.88,472.59,487.25,21105,0
2007-11-29,495.87,495.87,480.07,484,14510,0
2007-11-30,485,491.99,480,482.15,17400,0
2007-12-03,482,494,479,488.08,9013,0
2007-12-04,490,493,481.01,483.4,18500,0
2007-12-05,478,487.5,478,484.6,13925,0
2007-12-06,492,492,472.01,479.5,25120,0
2007-12-07,473,479.62,470,474.37,13420,0
2007-12-10,475,479.9,465,471.75,59910,0
2007-12-11,466,478.7,464,464,31230,0
2007-12-12,475.48,475.48,465.13,471.27,20862,0
2007-12-13,480.8,480.8,466,466.25,15810,0
2007-12-14,474.97,474.97,463,463,21405,0
2007-12-17,464,469.6,464,465,11200,0
2007-12-18,469.99,469.99,464.51,466.98,16603,0
2007-12-19,469.99,469.99,464.31,468.2,4414,0
2007-12-20,474.99,474.99,466.01,472.86,11120,0
2007-12-21,473.82,476.99,466.02,476.5,9800,0
2007-12-24,480,488.37,475,482,4400,0
2007-12-26,484.5,486.5,476.5,477.07,6700,0
2007-12-27,475,476.6,471.34,471.34,5800,0
2007-12-28,475,484.9,472.59,481.3,8600,0
2007-12-31,485,491.1,485,491.1,10880,0
2008-01-02,491.1,492.97,476.85,476.85,18000,0
2008-01-03,480,482,470,470.8,14150,0
2008-01-04,470.6,470.99,456.7,456.7,19821,0
2008-01-07,458.85,476,458.85,470,16500,0
2008-01-08,474,474.93,462.02,463.05,19200,0
2008-01-09,465,467,450,453.45,18300,0
2008-01-10,453.45,456.46,440,454.5,33407,0
2008-01-11,443.99,457,436.13,444,39357,0
2008-01-14,448.95,450.83,438.64,447.95,18060,0
2008-01-15,447.94,447.94,428,428,22500,0
2008-01-16,424.5,440,418,433.55,17800,0
2008-01-17,428.01,432.99,417,417,21609,0
2008-01-18,423.94,427.5,394.99,421.75,37000,0
2008-01-22,411.98,416,398.01,408.98,45465,0
2008-01-23,401.12,431,400,427.92,26928,0
2008-01-24,439.79,449.75,421.01,426,26600,0
2008-01-25,437,440.31,425,427,20500,0
2008-01-28,435,440.5,425.91,440.5,22900,0
2008-01-29,445,450,440,443.6,18900,0
2008-01-30,448.1,448.99,436.1,437.02,27300,0
2008-01-31,438,463,436.01,463,21800,0
2008-02-01,465,471.99,455,455,25200,0
2008-02-04,460,466.05,460,464,16400,0
2008-02-05,462.42,462.86,454.85,455,13800,0
2008-02-06,450.22,454.18,445.51,447.06,17400,0
2008-02-07,447.06,447.06,426.61,447,25400,0
2008-02-08,449,450,438.75,438.75,10600,0
2008-02-11,441,441,430.2,434.08,25600,0
2008-02-12,433,443.25,432.08,443.25,21500,0
2008-02-13,448,448,436.09,443.75,16800,0
2008-02-14,447.25,452.66,445.39,452.17,18100,0
2008-02-15,447.4,449.28,445.41,447,9600,0
2008-02-19,457,457,442.53,448.91,28900,0
2008-02-20,440.21,459,440.21,459,37573,0
2008-02-21,459.1,463.85,456.01,458.78,14500,0
2008-02-22,461.75,470,452.59,470,22400,0
2008-02-25,470,470,463.93,466.99,21463,0
2008-02-26,466.99,468.97,464.81,467.25,7900,0
2008-02-27,468.5,468.98,464,465.5,19700,0
2008-02-28,466.43,467.97,462.89,464.05,12700,0
2008-02-29,455.5,471,455.5,464.75,23450,0
2008-03-03,464,466.5,457.02,464.05,32200,0
2008-03-04,460,464,452.5,452.5,11400,0
2008-03-05,463.18,463.18,454.5,455.75,20900,0
2008-03-06,457.25,459.4,441.65,441.65,47900,0
2008-03-07,442.25,447.99,440.57,446.75,15300,0
2008-03-10,449,449,437.5,437.5,17700,0
2008-03-11,452.5,456,440,456,19400,0
2008-03-12,455.99,455.99,441.44,441.6,17800,0
2008-03-13,440,447.97,438.06,445,22000,0
2008-03-14,448,448,437.25,437.25,17300,0
2008-03-17,439.99,443,435,435,13100,0
2008-03-18,446.59,453.88,435.16,450,21700,0
2008-03-19,452,452,440,443,10300,0
2008-03-20,453,453,439.79,445.07,20900,0
2008-03-24,449.75,451.72,447.52,451.25,8313,0
2008-03-25,449,451.33,443,449.55,6300,0
2008-03-26,452,456.52,448.5,448.5,14200,0
2008-03-27,450.5,454.5,443,443,11400,0
2008-03-28,443,448.97,443,446.92,6500,0
2008-03-31,444.5,445.9,434.39,439.97,26400,0
2008-04-01,439,442.25,435.43,442.25,24000,0
2008-04-02,440,458.31,440,456,26500,0
2008-04-03,453,453,441.99,451,10400,0
2008-04-04,448.66,450.95,443,443,7368,0
2008-04-07,446,451.09,445.99,449.99,16000,0
2008-04-08,447,448.96,441.6,441.6,12200,0
2008-04-09,439.25,448.06,436.5,436.5,13100,0
2008-04-10,437.49,439.19,430,432.75,26350,0
2008-04-11,430,436.95,427.85,428.25,14290,0
2008-04-14,426,428.9,418,418,10221,0
2008-04-15,422.36,429.98,420.39,422.55,13892,0
2008-04-16,424,437,417,437,33346,0
2008-04-17,433.5,434.14,423.69,430.99,20586,0
2008-04-18,430.99,430.99,423,423.05,22579,0
2008-04-21,423.1,433.61,423.05,426.75,21091,0
2008-04-22,429.25,429.25,419.5,419.5,10700,0
2008-04-23,421.17,425.5,420,420,9461,0
2008-04-24,422.5,428,416,428,11426,0
2008-04-25,427.07,427.99,423.5,427.98,8726,0
2008-04-28,422.06,435,422.06,432.25,20037,0
2008-04-29,433,435,428.01,433,15471,0
2008-04-30,431.25,435,429.26,434.4,18277,0
2008-05-01,420.01,420.99,410.98,420,64121,0
2008-05-02,420,420,416,418.6,33737,0
2008-05-05,417.75,425.8,416.51,424,40648,0
2008-05-06,424,429.2,419.32,429.2,13337,0
2008-05-07,430.5,430.5,420,420,19533,0
2008-05-08,417.01,426.25,417.01,426.25,24160,0
2008-05-09,428,428,417.25,417.25,26276,0
2008-05-12,415.55,415.55,402.33,409.5,55363,0
2008-05-13,409.5,409.5,401.48,405.99,61482,0
2008-05-14,405.99,409.69,403,404.98,39922,0
2008-05-15,404.88,406.08,401.96,406.07,46391,0
2008-05-16,402,405.23,402,403.01,23086,0
2008-05-19,403,406,402.18,405.19,24587,0
2008-05-20,405.19,405.95,402,402.51,25756,0
2008-05-21,404,405.53,401.01,401.01,29797,0
2008-05-22,401,405.02,398.35,402.5,39383,0
2008-05-23,402.5,406,401,401,40117,0
2008-05-27,401,407.05,400.02,407.05,19801,0
2008-05-28,407,407,401,403.26,25054,0
2008-05-29,401.1,408.49,401.1,407.63,23366,0
2008-05-30,408.75,408.75,403.79,404.65,39258,0
2008-06-02,419.01,419.01,405,407.25,37303,0
2008-06-03,410,411.06,407.25,410,25293,0
2008-06-04,408.44,411.62,408,409.21,36037,0
2008-06-05,411.21,415.5,408.5,415.5,31551,0
2008-06-06,413.5,414.75,402.25,402.25,24274,0
2008-06-09,411.32,414.25,403.35,403.35,51088,0
2008-06-10,403.83,411.94,403.83,409.85,19628,0
2008-06-11,409.97,410.31,401.8,402.1,13728,0
2008-06-12,407.99,410.5,403.48,408,17903,0
2008-06-13,409.95,409.95,403.01,408.99,12902,0
2008-06-16,409,409.5,404.5,409.5,14606,0
2008-06-17,406.25,406.25,400.19,401,12988,0
2008-06-18,400.01,404.29,399,399.65,23303,0
2008-06-19,399.5,399.5,391.01,396.95,27813,0
2008-06-20,392.86,398,388.99,391.85,36249,0
2008-06-23,394.5,395.5,385.15,385.15,20068,0
2008-06-24,388,390,380.17,385.98,68469,0
2008-06-25,391.75,391.75,381.3,381.3,55581,0
2008-06-26,380,383.99,375.05,375.05,40447,0
2008-06-27,375.01,377,367.3,367.3,40392,0
2008-06-30,375,375,367,367,30668,0
2008-07-01,367,376.33,366,370.8,45035,0
2008-07-02,369.5,374.91,362.5,362.5,28024,0
2008-07-03,360.37,363.39,360,360.5,12092,0
2008-07-07,359.75,366.5,356,356.2,24547,0
2008-07-08,356.2,374.5,353,374.5,53644,0
2008-07-09,373.99,374.29,362.25,362.25,27814,0
2008-07-10,361.51,362.9,354.18,358.05,27227,0
2008-07-11,355,370,344,348.62,76360,0
2008-07-14,348.01,350,333,333.81,49598,0
2008-07-15,329,332.32,315.9,316.8,144922,0
2008-07-16,320,350,316.1,350,120669,0
2008-07-17,347.99,347.99,323.06,347.58,77053,0
2008-07-18,349.84,360.75,339.23,360.75,54567,0
2008-07-21,364.75,366.99,349.59,355.5,74544,0
2008-07-22,350.01,379.05,344.01,379.05,73087,0
2008-07-23,380.01,380.01,361.57,374.75,73086,0
2008-07-24,371,372.93,361.05,361.05,68156,0
2008-07-25,361,366.04,360.46,363.3,47722,0
2008-07-28,364,371.01,355.76,355.8,46922,0
2008-07-29,355,374.8,355,374.8,38957,0
2008-07-30,373.46,373.46,363.11,369.75,52687,0
2008-07-31,365,368.95,363,363,17463,0
2008-08-01,367.5,370.46,361.26,370.46,21293,0
2008-08-04,370,370,362.25,362.25,26837,0
2008-08-05,371.99,372.67,358.14,370.09,56019,0
2008-08-06,365,375.21,363.5,365.6,44718,0
2008-08-07,366.13,370,360,360.25,52187,0
2008-08-08,361.05,370,361.05,370,31168,0
2008-08-11,370.01,370.48,364.01,367.45,29758,0
2008-08-12,365.45,368.43,360.6,360.6,33912,0
2008-08-13,362.4,363.96,357,357.8,29309,0
2008-08-14,356.77,365,356.77,365,27765,0
2008-08-15,363.1,371.85,363.1,371.85,35938,0
2008-08-18,370,370,359.25,359.25,43053,0
2008-08-19,357.75,362.4,356.5,356.5,35852,0
2008-08-20,360.75,363,357.34,363,37526,0
2008-08-21,360.25,362.26,357.04,360.29,11485,0
2008-08-22,358.25,364.15,355.5,364.15,28308,0
2008-08-25,360.5,361.26,351.05,351.05,45804,0
2008-08-26,351.62,360,351.62,359.99,36150,0
2008-08-27,356.1,364.19,354.21,364,22173,0
2008-08-28,365.18,368.85,360.34,368.85,28538,0
2008-08-29,368,370,361,370,30723,0
2008-09-02,369,371,363.63,369.1,28540,0
2008-09-03,369,369.99,364.75,367.15,23422,0
2008-09-04,367.15,367.15,359.6,359.6,24771,0
2008-09-05,359,376.5,358.23,376.5,56668,0
2008-09-08,381.5,389.93,370.14,376.5,44327,0
2008-09-09,379.4,379.4,360.75,360.75,59164,0
2008-09-10,364.89,379.49,363.62,373.66,52908,0
2008-09-11,370.41,371,362.86,364.53,33005,0
2008-09-12,364.7,367,362,362.15,28177,0
2008-09-15,364.99,364.99,343,343,64110,0
2008-09-16,343,374.68,333,374.5,105538,0
2008-09-17,363,393.97,362,370.25,91719,0
2008-09-18,384,447.2,369.14,447.2,85024,0
2008-09-19,437,480,380.1,480,84714,0
2008-09-22,455.01,455.01,408.67,411.59,27700,0
2008-09-23,409,424.95,396.99,412.25,39927,0
2008-09-24,421.5,421.5,401.67,404.5,15705,0
2008-09-25,401.5,406.79,398.5,406.79,14994,0
2008-09-26,399,401.5,384.5,385.5,20037,0
2008-09-29,393.98,393.98,325,325,30173,0
2008-09-30,375,390.45,351.5,351.5,29383,0
2008-10-01,365,381.74,361.19,380,13681,0
2008-10-02,379.01,380.25,364,364,10973,0
2008-10-03,366.88,392.38,361,361,31553,0
2008-10-06,360,360,326,326,23988,0
2008-10-07,345,355,330.1,330.1,26212,0
2008-10-08,335,343.98,326.02,332.25,21566,0
2008-10-09,342,343.6,318,318.15,70461,0
2008-10-10,309.4,326.78,299,322,103819,0
2008-10-13,339.3,381,335.35,381,54927,0
2008-10-14,380.01,388.35,315.01,339.6,75397,0
2008-10-15,327,327,307,311.05,69710,0
2008-10-16,320,322,290.32,308,55043,0
2008-10-17,306.62,323.71,303,314,42103,0
2008-10-20,310.07,342.99,310.07,335,42164,0
2008-10-21,344,347.98,324.99,342.45,34769,0
2008-10-22,330,335.44,308,309.01,58336,0
2008-10-23,314,317.65,293.55,305.17,45928,0
2008-10-24,292,324,287.16,324,46546,0
2008-10-27,306,310.96,297.1,301.01,58234,0
2008-10-28,305.01,326.1,297.05,326.1,69190,0
2008-10-29,309.02,345.72,307,343.7,91052,0
2008-10-30,349.9,349.9,320.39,322,41664,0
2008-10-31,319.9,350.84,311.19,350.84,44715,0
2008-11-03,347,370.52,345,369.75,82702,0
2008-11-04,368,373.94,343.27,351,36024,0
2008-11-05,329.99,337.67,319.1,319.1,52930,0
2008-11-06,311.1,322.1,300.05,302.1,84834,0
2008-11-07,302.1,319.5,302.1,317.85,31988,0
2008-11-10,322.5,332.5,301.29,305.04,53601,0
2008-11-11,301,313.65,300,303,62524,0
2008-11-12,306.25,306.25,296,296,49492,0
2008-11-13,299.5,323.8,291.01,321.34,68939,0
2008-11-14,311,326.82,309.26,312.25,44114,0
2008-11-17,312.25,312.25,296.75,296.75,58740,0
2008-11-18,297.5,306.65,291,303.51,48603,0
2008-11-19,297,301.09,272.13,272.5,88403,0
2008-11-20,273.99,274.48,242.99,245.25,106958,0
2008-11-21,254,262,234.23,248,92499,0
2008-11-24,252,279.75,252,279.75,90089,0
2008-11-25,285.51,288.2,263.31,288.2,51608,0
2008-11-26,280,283,271.23,280.16,50539,0
2008-11-28,285,308,280.91,308,24311,0
2008-12-01,305.74,305.74,245.25,245.25,67519,0
2008-12-02,261.97,275.87,256.5,270.25,71040,0
2008-12-03,261,294.38,259.99,291.45,55726,0
2008-12-04,288.98,298.96,278.58,284.12,47648,0
2008-12-05,279.99,297.9,276.61,297.9,52652,0
2008-12-08,300,311.94,298.01,311.94,97153,0
2008-12-09,305.08,309.35,292.43,303.4,73109,0
2008-12-10,303.4,311.71,303,307.34,40375,0
2008-12-11,304.25,312,298.2,299.31,55481,0
2008-12-12,295,304.85,293.5,298.25,42220,0
2008-12-15,298.05,303.6,294.35,299.95,26859,0
2008-12-16,299.95,310.95,297.99,310.95,55014,0
2008-12-17,305,308.99,301.16,303.06,26253,0
2008-12-18,300,307.14,291.9,291.9,39715,0
2008-12-19,292.25,299.72,289,290.5,44413,0
2008-12-22,291.2,294.84,275.71,280.25,40747,0
2008-12-23,277.75,286.51,275.01,276.21,51001,0
2008-12-24,276.21,283.25,273.72,283.25,12803,0
2008-12-26,283.26,285.94,273.29,282.56,20592,0
2008-12-29,282.56,284.74,277.52,282.01,23390,0
2008-12-30,286,293,278.62,293,34303,0
2008-12-31,293.98,299,282,299,38815,0
2009-01-02,297,297,289.13,295.9,25399,0
2009-01-05,296,300.22,289.44,296.25,33348,0
2009-01-06,299.75,313.9,298,313.9,49938,0
2009-01-07,310,310,292.76,293.75,29669,0
2009-01-08,299.99,309.5,297.45,302.05,46251,0
2009-01-09,304.5,304.54,293.31,298.55,37367,0
2009-01-12,302,302.54,295,295,49674,0
2009-01-13,295,306.16,294.5,303.55,57422,0
2009-01-14,297,299.2,283.25,283.25,51473,0
2009-01-15,286.59,308.96,280,290.01,112336,0
2009-01-16,302.99,307.5,294.03,297.5,50307,0
2009-01-20,295,307.91,282.1,283.01,78865,0
2009-01-21,290,305,285.91,298,61172,0
2009-01-22,282.68,299.6,282.68,285.15,55752,0
2009-01-23,280,289.68,280,289.68,29609,0
2009-01-26,285.5,293.61,279.33,279.33,30839,0
2009-01-27,286,290.25,282.68,290.25,23774,0
2009-01-28,293.02,307.7,290.48,307.6,64261,0
2009-01-29,301,301.99,283.29,283.75,59488,0
2009-01-30,290.04,290.04,270.03,270.03,47800,0
2009-02-02,270.45,284.92,267.66,282,45729,0
2009-02-03,294.97,309.12,290,296.5,128259,0
2009-02-04,290.01,299.54,287.68,290.39,71250,0
2009-02-05,290.39,297.25,285.88,295.99,52379,0
2009-02-06,290.99,304.99,288.97,303.33,89582,0
2009-02-09,305,305.01,299,305,35543,0
2009-02-10,306.98,306.98,294.05,294.05,71410,0
2009-02-11,299,310.83,299,310.49,49259,0
2009-02-12,304,317.75,302.96,316.02,67703,0
2009-02-13,316.02,316.02,308.01,308.94,76524,0
2009-02-17,304.33,305,294.02,294.02,55481,0
2009-02-18,295,301.48,293.6,295.06,44452,0
2009-02-19,301,306.21,286.82,286.82,55313,0
2009-02-20,278.74,290.84,275.58,287.28,46112,0
2009-02-23,292.53,298,270,271.26,75009,0
2009-02-24,269,284.71,265,284.71,94236,0
2009-02-25,284.71,285.54,274.5,285.01,67414,0
2009-02-26,282.25,287.25,276.04,279.08,68890,0
2009-02-27,274.08,276.58,265.81,265.81,42932,0
2009-03-02,262.5,268,254.3,254.3,59673,0
2009-03-03,253,257.99,246.01,247.56,70715,0
2009-03-04,255,259.26,246.5,251.59,48902,0
2009-03-05,249.85,249.85,226.08,227.85,115597,0
2009-03-06,228.96,233.89,217.06,225.21,90894,0
2009-03-09,218.05,220.05,208.77,211,89871,0
2009-03-10,215.61,235.79,214.54,235.15,114103,0
2009-03-11,240,241.86,219.46,223.7,92957,0
2009-03-12,222,239.42,215.79,234,86327,0
2009-03-13,229.97,239.92,229.97,238.47,58572,0
2009-03-16,238.74,245.79,232.8,236.88,77165,0
2009-03-17,238.44,246.78,231.76,246.78,61486,0
2009-03-18,243.28,248.45,236.02,248.45,118231,0
2009-03-19,251.74,255.99,234.05,234.05,64223,0
2009-03-20,237.94,246.91,230.46,242.3,72305,0
2009-03-23,246.99,272,246.99,271.25,141018,0
2009-03-24,257.26,268.15,257.26,261.1,140903,0
2009-03-25,260,288,260,287.5,112553,0
2009-03-26,284.25,293.01,280.83,292.99,116132,0
2009-03-27,284.85,288.81,283.28,283.57,59218,0
2009-03-30,274,285,271.16,276.78,87213,0
2009-03-31,279.95,283.97,275.27,283.88,71361,0
2009-04-01,282.63,287.86,275,287.86,53000,0
2009-04-02,291.01,293.99,284.44,290.8,87728,0
2009-04-03,288.9,295.85,285,295.85,46204,0
2009-04-06,293,293,285.58,287.6,31937,0
2009-04-07,285.17,289.01,281,281,37737,0
2009-04-08,289.85,294.4,287.41,291.9,37509,0
2009-04-09,294.12,316,290.93,316,95027,0
2009-04-13,307,312.47,297,302,70798,0
2009-04-14,299,299,280.05,280.05,78202,0
2009-04-15,280.51,297.79,280.04,297.79,62233,0
2009-04-16,299.02,301.96,290.62,295.55,64621,0
2009-04-17,293.5,294.12,282.43,286.6,63212,0
2009-04-20,285.05,285.26,264,264,88794,0
2009-04-21,260.05,287.8,255.37,287.8,113450,0
2009-04-22,282.11,292,274.32,279.81,122467,0
2009-04-23,286.59,286.99,271.44,286.99,80922,0
2009-04-24,288.75,292.45,279.78,289.75,93487,0
2009-04-27,280.86,290.24,278.42,278.42,50577,0
2009-04-28,273.02,292.16,271.64,287.02,52107,0
2009-04-29,286.02,294.89,285,294.89,51803,0
2009-04-30,296.51,300.78,281,287,66085,0
2009-05-01,284.68,284.68,278.05,278.05,41344,0
2009-05-04,279.01,280.21,269.31,278.05,126756,0
2009-05-05,273.47,278.93,272.57,276.83,76526,0
2009-05-06,279.99,295.2,275.86,295.2,83624,0
2009-05-07,292,292,272,276.02,77114,0
2009-05-08,279.11,288.48,276.05,288.48,95516,0
2009-05-11,285.53,285.77,276,283,75681,0
2009-05-12,287.47,298.25,281.56,288.35,97606,0
2009-05-13,285,288.48,279.53,282.5,101364,0
2009-05-14,282.5,289.84,282.04,286.99,55179,0
2009-05-15,288,288,277.68,280.96,44432,0
2009-05-18,285.39,286.77,276.95,285.8,94957,0
2009-05-19,285,285,276.78,277.15,51639,0
2009-05-20,281.95,283.5,273.23,274.1,51737,0
2009-05-21,270.41,277.69,270.41,274.45,43382,0
2009-05-22,274.44,280.27,274.13,278.5,33879,0
2009-05-26,275,284.16,274.3,284.16,54354,0
2009-05-27,281.75,284.94,278.95,280.04,83274,0
2009-05-28,286,286,277.68,281.9,54711,0
2009-05-29,282.98,285,278.72,285,64754,0
2009-06-01,285,285.91,281.32,283.99,109179,0
2009-06-02,281.15,287,280.01,285.95,57813,0
2009-06-03,284.8,284.95,278.38,278.39,54062,0
2009-06-04,281.39,287.02,278,285.68,51926,0
2009-06-05,287,288.69,283.8,287.23,30157,0
2009-06-08,286.91,286.91,279.88,284.69,27625,0
2009-06-09,283.89,284.11,279.41,280.2,32610,0
2009-06-10,281.5,281.5,272.4,272.4,36164,0
2009-06-11,272.5,275.7,272.14,274.45,29701,0
2009-06-12,272.58,274.94,270.02,274.7,20209,0
2009-06-15,271.01,273.85,270.01,270.01,28624,0
2009-06-16,272,273,265.05,265.05,24894,0
2009-06-17,266.35,269.3,263.87,264.07,30146,0
2009-06-18,266.5,270,264.48,267.57,33314,0
2009-06-19,273.45,273.6,266.01,270.15,29592,0
2009-06-22,266.44,270.23,264.18,264.18,50172,0
2009-06-23,264.25,266.72,263.56,264.38,32257,0
2009-06-24,266.44,269.38,263.25,266.21,27351,0
2009-06-25,263.55,268.64,263.29,267.09,34656,0
2009-06-26,265.15,274.23,265.15,274.23,43998,0
2009-06-29,272,277.9,271.74,277.9,33429,0
2009-06-30,278.7,282.22,274.63,281.7,40986,0
2009-07-01,280.1,281.5,278.51,280.75,15482,0
2009-07-02,277.84,282.48,271.35,271.35,40448,0
2009-07-06,267.78,281.67,266.91,280,43598,0
2009-07-07,278,284.55,277.51,281.91,43227,0
2009-07-08,284.75,285.65,278.06,282.36,60901,0
2009-07-09,285.94,285.94,280.18,281.9,15148,0
2009-07-10,280.33,282.77,278.8,278.8,22639,0
2009-07-13,280.01,296.99,280.01,296.99,55200,0
2009-07-14,295,299.5,288.04,293.49,47262,0
2009-07-15,297.97,298.95,291.35,298,66358,0
2009-07-16,296.5,297.92,293,296.99,26657,0
2009-07-17,292.55,296.67,289.55,294.44,31054,0
2009-07-20,295.44,295.53,289.69,292.49,17794,0
2009-07-21,292.49,294.13,292,292.9,18654,0
2009-07-22,292.86,296.74,288.91,296.74,24154,0
2009-07-23,292.85,300,291.79,300,40793,0
2009-07-24,297.94,302.99,294.02,302.99,22759,0
2009-07-27,301.14,307.5,299.19,307.5,19311,0
2009-07-28,307.7,307.7,303.06,305,21026,0
2009-07-29,302.1,308.19,302.1,306.85,21906,0
2009-07-30,308.01,312.75,305.36,310,24381,0
2009-07-31,306,317.79,306,315.57,18405,0
2009-08-03,317.01,328.15,317.01,328.15,27895,0
2009-08-04,329.75,349.2,325,349.2,53938,0
2009-08-05,347.1,363,345.99,363,79514,0
2009-08-06,350,350,305.62,317.13,100530,0
2009-08-07,322,322.99,307.57,309.46,86302,0
2009-08-10,310.11,313.99,295.33,296.76,95055,0
2009-08-11,295.06,302.33,295.06,296.85,51703,0
2009-08-12,300.05,308.13,299.62,300,27706,0
2009-08-13,303,308.5,300.01,308.5,27024,0
2009-08-14,312.5,315.76,307.3,307.3,32566,0
2009-08-17,300.79,306.79,298.68,299.59,38793,0
2009-08-18,300.51,307.44,298.33,307.44,39185,0
2009-08-19,304.01,312.9,302.5,312.82,29218,0
2009-08-20,312.82,314.45,310.13,314.45,20297,0
2009-08-21,315.9,321.74,312.92,321.74,36046,0
2009-08-24,320.18,332.95,317.78,317.78,33715,0
2009-08-25,317.78,324.81,316.85,324.81,26236,0
2009-08-26,316.68,325.55,316.68,324.9,28851,0
2009-08-27,322.82,329,322.49,327.51,21962,0
2009-08-28,326.7,329.67,319.87,328.3,23095,0
2009-08-31,318.1,329.71,318.1,328.86,28758,0
2009-09-01,324,327.57,321,325.75,42549,0
2009-09-02,324.51,325.75,320.23,324,32723,0
2009-09-03,324.31,324.31,319.94,324,33029,0
2009-09-04,323.99,324,318.92,323.25,23541,0
2009-09-08,323.26,324.24,311.85,318.85,23334,0
2009-09-09,319.41,319.42,312.65,317.72,35273,0
2009-09-10,317.48,318.68,315.09,318.68,32275,0
2009-09-11,318.68,319.96,315.44,319.9,15864,0
2009-09-14,316.15,319.3,315.39,317,22767,0
2009-09-15,316.04,318.79,314.41,314.41,30748,0
2009-09-16,316,320.99,315.44,318.56,29202,0
2009-09-17,316.39,323.28,316.3,316.52,16537,0
2009-09-18,321,324.04,318,318,21496,0
2009-09-21,320,323.24,318.8,318.8,29415,0
2009-09-22,320,321.63,319.51,319.94,18108,0
2009-09-23,319.15,320.99,318,318.35,19109,0
2009-09-24,320.56,324.49,315.95,315.95,27244,0
2009-09-25,318.24,323.42,316.75,316.75,18375,0
2009-09-28,317.25,327.17,317.25,324.86,21731,0
2009-09-29,324.86,334.38,324.86,332.75,22029,0
2009-09-30,334,334,329,329.82,24006,0
2009-10-01,330.01,334,327,327.98,22998,0
2009-10-02,322.75,327.12,318.49,319.85,44943,0
2009-10-05,322.21,330.03,318.69,330.03,19328,0
2009-10-06,326.15,332.8,326.15,332.8,31649,0
2009-10-07,329.65,339.74,328.85,338.9,22785,0
2009-10-08,338.95,347.5,336.59,343.77,39087,0
2009-10-09,344,344,339.02,343.65,18054,0
2009-10-12,342.44,344.76,340.75,343.75,7669,0
2009-10-13,340.65,343.64,338.87,338.87,17553,0
2009-10-14,343.75,345,337.15,337.55,39095,0
2009-10-15,337.55,342.64,337.55,340,17565,0
2009-10-16,335.05,338,333.45,335.94,28612,0
2009-10-19,338.88,340,322.52,336.05,29371,0
2009-10-20,332.99,332.99,324.39,329.41,38018,0
2009-10-21,326.68,331.57,322.63,324.88,16384,0
2009-10-22,325,332.46,323.65,330.7,18979,0
2009-10-23,329.75,333,327.3,329.05,22165,0
2009-10-26,331.3,334.29,326.97,327.63,22819,0
2009-10-27,330.6,330.93,322.5,322.5,14435,0
2009-10-28,324,324.72,316.85,318.05,43500,0
2009-10-29,319.69,338.11,319.69,334.38,44667,0
2009-10-30,330,333.62,321.22,322.7,49821,0
2009-11-02,318.2,329.64,318.2,329.64,20922,0
2009-11-03,328.97,329.45,323.35,329.45,31143,0
2009-11-04,330,334.31,322,322,31936,0
2009-11-05,326.75,330.52,324.34,330.52,56088,0
2009-11-06,327,329.95,323,327.41,46044,0
2009-11-09,330,330,323.88,329.93,54565,0
2009-11-10,326.16,328.17,326.16,327.9,25598,0
2009-11-11,328.27,330.43,327.91,330,14440,0
2009-11-12,327.9,328.78,325.25,325.91,20939,0
2009-11-13,325.56,328.97,324.22,325.15,20978,0
2009-11-16,325.25,331.98,325.25,330.75,25996,0
2009-11-17,330.01,330.01,324,326.63,24056,0
2009-11-18,325.06,329.47,324.59,326.97,26050,0
2009-11-19,326.4,329.32,325.03,326.95,23479,0
2009-11-20,326.95,328.99,326.9,326.9,13508,0
2009-11-23,317.21,331.25,317.21,329.2,24779,0
2009-11-24,328.5,331.38,325.32,328.89,27246,0
2009-11-25,330.77,339.22,330.53,335.55,29811,0
2009-11-27,333.99,338.83,332.78,333.6,25212,0
2009-11-30,336.49,339,332.52,339,36447,0
2009-12-01,340.01,343.06,338,341.82,24775,0
2009-12-02,343,343.68,341.41,341.9,17490,0
2009-12-03,343.74,343.99,340,341,30705,0
2009-12-04,344.77,345.39,338.27,343.85,36815,0
2009-12-07,339.44,344.49,339.44,341.75,24372,0
2009-12-08,339.75,343.99,339.51,342.1,20143,0
2009-12-09,340.25,342.45,337.5,338.75,11371,0
2009-12-10,339.66,340.1,337.43,338.77,10529,0
2009-12-11,339.85,340.4,337,338.89,15589,0
2009-12-14,335.01,340.3,335,338.21,21027,0
2009-12-15,335.75,337.71,333.1,334.8,23308,0
2009-12-16,334.25,334.64,329.01,332.5,30061,0
2009-12-17,332.99,340.24,328,339,42997,0
2009-12-18,335.25,338.22,332,333.9,16554,0
2009-12-21,333.75,335.5,330,335.5,18317,0
2009-12-22,334.73,338.41,333,338.4,14687,0
2009-12-23,334,340.91,333.14,339.05,13458,0
2009-12-24,340,345.34,340,343.7,8183,0
2009-12-28,337.46,345.59,337.46,343.33,15893,0
2009-12-29,343,343.24,340.28,342.05,6599,0
2009-12-30,340.6,342.47,340,340.02,9296,0
2009-12-31,340.02,341,338.01,340,9684,0
2010-01-04,342.9,345,334.13,337.8,40079,0
2010-01-05,338,345.15,338,345.15,35421,0
2010-01-06,345.98,346.54,342.1,346.54,24105,0
2010-01-07,345.25,346.91,342.3,346.5,14375,0
2010-01-08,344.56,345.37,341.03,341.57,15014,0
2010-01-11,342.85,342.86,340.02,340.85,8419,0
2010-01-12,340,342.22,338.3,338.3,13235,0
2010-01-13,338.61,342.03,338.61,341.61,15425,0
2010-01-14,340.11,342.18,339,342.18,14968,0
2010-01-15,340.36,342.36,338.69,338.7,12372,0
2010-01-19,339.5,341.5,339.06,339.87,13271,0
2010-01-20,338.87,339.76,335.58,335.77,17441,0
2010-01-21,336.21,337.69,330.52,333.14,37242,0
2010-01-22,332.01,334.25,328.5,328.88,19765,0
2010-01-25,328.88,333.05,328.88,332.99,23987,0
2010-01-26,332.99,334.46,328.51,328.63,12036,0
2010-01-27,328.5,332.87,328.11,331.87,59685,0
2010-01-28,332,332.19,328,329.53,11943,0
2010-01-29,331,331,325,325.01,11486,0
2010-02-01,328,331.49,325.18,331.49,12420,0
2010-02-02,329,331.6,326.5,331.6,15170,0
2010-02-03,329.25,330.44,328,328,9425,0
2010-02-04,326.63,335.78,326.63,330,30435,0
2010-02-05,327.51,333.68,325.87,333.1,36808,0
2010-02-08,333,334.5,331.35,332.05,29112,0
2010-02-09,335,335.99,333.6,335.82,29354,0
2010-02-10,334.84,336.16,333.83,336.12,20231,0
2010-02-11,336.7,339.89,335.04,338.56,11229,0
2010-02-12,338.56,343.85,337.03,342.95,28669,0
2010-02-16,339.1,342.56,339.1,341.95,15650,0
2010-02-17,342.31,343.48,339.52,340.98,12061,0
2010-02-18,339.51,344.55,339.51,344.53,13673,0
2010-02-19,344.53,348.3,339.12,348.3,19156,0
2010-02-22,348.5,348.56,343.12,345.58,11790,0
2010-02-23,345,349.87,345,348.51,16142,0
2010-02-24,349.49,355.5,346.18,354.91,24616,0
2010-02-25,351.49,355.72,350.55,350.55,13732,0
2010-02-26,352.63,355.95,347.89,352.75,22993,0
2010-03-01,352.93,353.87,350.16,353.16,8112,0
2010-03-02,353.16,355.25,351.93,355.25,12384,0
2010-03-03,355.5,357.15,350.64,351.47,16179,0
2010-03-04,354.28,357.76,351.32,357.55,14549,0
2010-03-05,357.65,358,353.05,358,14762,0
2010-03-08,356.61,362.87,356.61,361.94,9524,0
2010-03-09,359.35,362.35,357.88,359.73,7803,0
2010-03-10,358.49,365,358.12,362.85,13258,0
2010-03-11,362.74,367.29,360.22,364.49,9425,0
2010-03-12,364.58,368,363,366.78,11567,0
2010-03-15,365.02,366.38,363.02,366.38,12587,0
2010-03-16,364.4,372.87,363.88,372.85,8900,0
2010-03-17,372.85,372.85,367.9,371.25,18174,0
2010-03-18,368.53,370.66,365.06,366.87,8800,0
2010-03-19,370.9,374.01,367.62,368.55,26057,0
2010-03-22,367.88,373.64,366.49,369.7,7166,0
2010-03-23,372.07,373,368.5,371.01,6763,0
2010-03-24,371.01,376.36,370.04,373.33,12904,0
2010-03-25,374,376,371.04,372,13693,0
2010-03-26,374.45,374.45,369.36,371.88,7220,0
2010-03-29,370.15,373.89,370.02,372.7,8321,0
2010-03-30,373.33,375,371.76,372.27,9798,0
2010-03-31,369.21,379.05,369.21,374.66,18002,0
2010-04-01,374.85,377.97,373.02,377.97,5884,0
2010-04-05,376,379.28,376,377.98,17447,0
2010-04-06,375.16,379.44,373.21,377.66,13437,0
2010-04-07,378.19,379.35,375.2,378.99,21612,0
2010-04-08,376.3,381.7,376,381.7,13482,0
2010-04-09,379.75,382.8,377.88,382.8,8699,0
2010-04-12,380.34,380.34,376.36,376.9,15180,0
2010-04-13,377.5,379.47,376.55,377.02,11850,0
2010-04-14,377.17,387.72,377.17,387.72,19601,0
2010-04-15,378.99,392.55,378.99,386.4,35285,0
2010-04-16,387.55,391.49,380.43,380.75,20602,0
2010-04-19,376,384.65,376,381.25,34639,0
2010-04-20,381.25,382.52,376.4,378.5,34311,0
2010-04-21,378.12,383.32,375.66,381,36942,0
2010-04-22,378.12,384.91,377.25,384.63,15832,0
2010-04-23,385.75,386.79,384.16,384.52,9227,0
2010-04-26,384.53,389.74,384.53,386.03,18863,0
2010-04-27,384.99,385,378.9,379.18,18100,0
2010-04-28,380.01,382.7,380,382.24,14572,0
2010-04-29,383,385.35,381.3,385.35,16734,0
2010-04-30,384,385,381,382.84,14907,0
2010-05-03,382.84,383.9,380.64,383.89,12634,0
2010-05-04,380.21,382.85,377.21,377.31,16612,0
2010-05-05,375.8,381.48,361.06,366.95,42238,0
2010-05-06,363.5,364.73,350.5,350.5,56602,0
2010-05-07,349.04,357.38,349.04,351.22,69307,0
2010-05-10,362,366.49,352.71,355.8,51274,0
2010-05-11,351.3,358.29,351.3,355.05,34227,0
2010-05-12,358.45,361.2,356.01,360.29,23152,0
2010-05-13,358.35,363.85,358.08,358.08,25941,0
2010-05-14,356.86,361.4,354.8,356.99,35951,0
2010-05-17,357.12,359.01,351.25,353.05,28557,0
2010-05-18,356.5,359.05,346,346.96,41278,0
2010-05-19,344.74,356,341.18,353.16,35242,0
2010-05-20,349.5,352.5,336,336.12,100465,0
2010-05-21,331.25,345.07,326.9,341,47535,0
2010-05-24,341.49,346.41,338.49,339.06,39187,0
2010-05-25,329,344.53,327.11,344.02,52569,0
2010-05-26,346.17,347.21,339.68,340.7,24127,0
2010-05-27,344,348.47,341.85,346.75,27423,0
2010-05-28,343.92,349.97,343.42,345.55,20734,0
2010-06-01,343,348.9,338.62,338.62,19624,0
2010-06-02,339.51,350.72,338.01,350.6,19059,0
2010-06-03,346,351.89,346,348.66,26691,0
2010-06-04,340.15,345,337.03,337.56,26602,0
2010-06-07,345.5,345.56,337.53,338.8,25309,0
2010-06-08,339.53,345.17,337.07,342.86,33014,0
2010-06-09,343.68,344.15,336.5,336.5,23188,0
2010-06-10,340.5,344.71,339.35,344.3,15282,0
2010-06-11,342.11,344.99,338.92,344.4,16740,0
2010-06-14,342.05,349.93,342.05,346.7,15790,0
2010-06-15,346.7,353.97,343.71,351.79,22581,0
2010-06-16,348.05,355.29,348.05,354.68,14907,0
2010-06-17,354.82,354.82,347.36,350.6,12956,0
2010-06-18,349.8,355.92,349.8,354.05,20464,0
2010-06-21,356,358.93,347.43,349.45,17594,0
2010-06-22,356.45,356.46,344.87,345.65,20044,0
2010-06-23,344.65,345.95,342.01,342.99,16237,0
2010-06-24,341.72,349.14,341.72,342.51,15627,0
2010-06-25,342.56,350.51,342.56,350.51,35350,0
2010-06-28,350.51,350.51,345.06,345.24,8233,0
2010-06-29,340.35,346.22,338.45,339.71,26833,0
2010-06-30,339.26,350.25,339.04,340,52988,0
2010-07-01,340.59,344.38,338.57,339.62,44680,0
2010-07-02,340.5,341.48,336.31,337,12899,0
2010-07-06,337.71,340.6,331.74,332.58,37257,0
2010-07-07,330,337.75,321.12,326,115638,0
2010-07-08,327.75,334.22,327,331.83,74073,0
2010-07-09,333.75,347.6,333.55,346.58,41154,0
2010-07-12,346.98,349.6,345.9,347.4,21098,0
2010-07-13,349.54,354.22,348.98,351.34,22437,0
2010-07-14,349,354.34,348,351.94,21754,0
2010-07-15,352.99,352.99,347.06,348.5,17621,0
2010-07-16,345.5,345.78,337.38,337.76,30260,0
2010-07-19,339.37,340.36,335.73,337.33,10254,0
2010-07-20,334.5,343.29,334.5,340,19821,0
2010-07-21,336.15,340.95,334.95,336.95,25837,0
2010-07-22,339.12,342.12,338,341.32,19582,0
2010-07-23,339.75,341.4,337.77,339.28,36405,0
2010-07-26,340.5,348.15,340.5,348.15,23472,0
2010-07-27,348.32,349,341.79,343.22,15987,0
2010-07-28,343.18,343.65,335.1,335.1,10234,0
2010-07-29,338.5,341.26,336.19,337.88,11166,0
2010-07-30,336.92,339.36,334.62,338,12825,0
2010-08-02,342.9,346.86,339.61,345.62,28855,0
2010-08-03,342.55,343.89,340.31,341.79,9358,0
2010-08-04,341.3,346.1,341.19,345.86,15595,0
2010-08-05,341.97,344.73,341.2,342.75,7995,0
2010-08-06,341.4,342.36,335.87,337.89,9027,0
2010-08-09,330,341.99,322,341.99,42349,0
2010-08-10,336.73,338.69,334.84,335,25520,0
2010-08-11,331,332.69,326.13,326.62,33756,0
2010-08-12,322.5,332.25,322.31,331,25628,0
2010-08-13,331,333.35,324.04,324.1,25791,0
2010-08-16,323.35,330.46,323.35,325.2,20145,0
2010-08-17,329.56,335.64,329.56,333.27,26658,0
2010-08-18,333.27,336.52,331.29,331.33,13493,0
2010-08-19,330.33,331.78,326.3,326.62,20473,0
2010-08-20,327.62,332.25,326.24,326.27,19969,0
2010-08-23,327.4,333.54,327.4,327.57,17443,0
2010-08-24,326.07,332.98,325.45,325.45,25508,0
2010-08-25,325.26,331.6,324.66,331.6,16796,0
2010-08-26,328,335,325,326.61,17284,0
2010-08-27,327.6,329.05,325.22,328.52,19767,0
2010-08-30,326.76,327.23,321.08,321.32,12144,0
2010-08-31,322.3,327.72,320.71,327.72,24035,0
2010-09-01,330.45,333.69,321.8,333.6,52143,0
2010-09-02,332,336,330.43,335.76,15695,0
2010-09-03,337.15,339.16,333.87,338.2,14460,0
2010-09-07,337.26,338.74,330.06,330.06,12827,0
2010-09-08,330.42,335.49,329.05,335.49,12241,0
2010-09-09,337.85,339.38,332.55,338.64,12676,0
2010-09-10,337.58,338.04,334.32,336.55,7022,0
2010-09-13,338.08,338.8,331.96,338.8,22300,0
2010-09-14,336.85,338.72,333.89,337.23,22189,0
2010-09-15,335.07,343.91,334.82,343.91,15365,0
2010-09-16,341.74,342.5,337.8,337.8,10568,0
2010-09-17,338.2,342.35,337.3,338.56,16557,0
2010-09-20,339,345.55,336.36,345.55,22547,0
2010-09-21,344.45,346.41,341.81,343.5,16498,0
2010-09-22,342.42,345.42,339.32,341.38,16759,0
2010-09-23,338.1,341.89,336.64,337,22336,0
2010-09-24,340.55,347.48,339.52,347.48,23058,0
2010-09-27,342,347.02,341.59,345,17945,0
2010-09-28,344.5,346.57,342.22,343.5,25667,0
2010-09-29,343.49,347.1,340.49,344.8,19887,0
2010-09-30,346,349.99,343.65,344.59,10978,0
2010-10-01,346.92,347,341.6,346.8,16890,0
2010-10-04,344.49,347.01,339.97,341.6,22125,0
2010-10-05,343.36,348.84,340.02,348.06,22236,0
2010-10-06,343.1,347.94,343.1,344.95,7629,0
2010-10-07,345.09,348.08,341.8,342.23,15108,0
2010-10-08,341.85,344.05,338.86,341.29,17479,0
2010-10-11,340.5,343.71,338.42,343.45,9034,0
2010-10-12,341.3,343.75,338.75,342.26,26694,0
2010-10-13,342.87,344.88,340.7,343.8,8373,0
2010-10-14,343,350.79,343,345.22,21367,0
2010-10-15,347.72,350.94,345.29,345.29,11934,0
2010-10-18,345.26,348.2,342.74,348.2,19939,0
2010-10-19,346.7,347.04,341.4,342.24,14565,0
2010-10-20,344.15,347.13,341.15,346.55,16240,0
2010-10-21,346,348.66,343.24,344.91,21807,0
2010-10-22,347.63,347.63,343.67,345.99,10756,0
2010-10-25,347.1,348,343.89,343.96,13967,0
2010-10-26,342.99,344.86,341.23,343.85,14512,0
2010-10-27,343.7,343.7,339.06,341,11263,0
2010-10-28,342.13,342.14,337.16,337.77,8086,0
2010-10-29,337.98,338.76,332.77,335.02,18211,0
2010-11-01,335.99,338.28,335.04,337.74,15599,0
2010-11-02,340.88,345.82,337.07,345.08,74520,0
2010-11-03,346.15,353,343.7,353,37487,0
2010-11-04,354.49,370.1,353.05,370.1,41835,0
2010-11-05,368.1,368.71,356.11,365,29357,0
2010-11-08,370,373.98,361.93,361.93,21940,0
2010-11-09,363.5,365.15,355.91,357.4,23307,0
2010-11-10,359.25,368.41,358.09,366.5,20666,0
2010-11-11,365,366.9,360.06,360.65,21039,0
2010-11-12,360.43,363.52,359.55,359.6,12734,0
2010-11-15,362.5,366.59,360.42,362.97,23038,0
2010-11-16,360,364.43,357.16,358,24370,0
2010-11-17,359,361.3,352,356.35,11049,0
2010-11-18,359.33,363.49,358.03,359.59,20128,0
2010-11-19,358.6,363.54,358.6,361,15286,0
2010-11-22,359.13,364.06,358.76,362.36,18607,0
2010-11-23,360.41,363.68,356.42,357.05,29072,0
2010-11-24,359,363.38,356.14,358.28,29195,0
2010-11-26,357,358.9,355.4,355.5,18418,0
2010-11-29,354.68,358.07,351.39,356.2,39795,0
2010-11-30,354.15,355.65,350.89,353.49,39735,0
2010-12-01,356.01,356.9,349.97,353,61637,0
2010-12-02,353,361.62,351.81,361.62,38216,0
2010-12-03,358.64,361.22,353.73,361.22,26542,0
2010-12-06,359.17,362.22,357.93,361.5,20171,0
2010-12-07,362.5,364.99,355.76,357.75,23014,0
2010-12-08,357.01,359.59,350,359.59,35514,0
2010-12-09,362.13,362.13,355.51,360.35,30433,0
2010-12-10,363,363.3,356.5,362.68,25504,0
2010-12-13,363.45,369.22,362.95,369.02,46822,0
2010-12-14,369,371.69,366.62,368.05,43466,0
2010-12-15,366.17,372.45,364.39,369.2,49396,0
2010-12-16,371.98,381.87,371.98,377.25,57995,0
2010-12-17,378,380.47,377.33,378,30843,0
2010-12-20,380,380.93,375.37,378.73,21010,0
2010-12-21,381.93,381.93,375.78,380.75,22175,0
2010-12-22,381.82,386,380.33,383.6,17052,0
2010-12-23,383.95,386.87,379.08,379.08,21174,0
2010-12-27,378.01,380.5,377.39,378,16180,0
2010-12-28,377.48,381,374.8,378.85,65133,0
2010-12-29,378.62,381.7,377.38,377.5,19621,0
2010-12-30,376.55,377.51,374.07,374.67,9414,0
2010-12-31,375.33,381.11,374.04,378.13,20320,0
2011-01-03,379.63,390.96,379.44,390.23,39144,0
2011-01-04,391.92,391.92,387.5,390.08,37124,0
2011-01-05,390,393.48,387.72,393.45,21566,0
2011-01-06,393.12,393.87,389.15,389.66,19565,0
2011-01-07,390,393.17,389.43,393.03,19817,0
2011-01-10,390.9,393.99,390.3,392.89,15639,0
2011-01-11,393.63,393.95,391.41,393.22,25318,0
2011-01-12,394.25,395,390.17,391.57,31158,0
2011-01-13,390.61,392.99,389.7,390.08,29050,0
2011-01-14,390,393.35,389.7,393.35,18567,0
2011-01-18,392.87,392.97,390.15,391.68,17289,0
2011-01-19,391.48,391.51,389.96,390.15,24461,0
2011-01-20,390,391.5,389.36,391,22208,0
2011-01-21,391.1,393.31,389.5,392.99,44507,0
2011-01-24,392.89,396,391.97,396,16587,0
2011-01-25,395,403.96,395,401.6,23424,0
2011-01-26,401.56,406.36,399.06,400.8,33989,0
2011-01-27,399.5,401.87,399.5,400.63,8669,0
2011-01-28,401.16,401.42,399.18,399.18,21981,0
2011-01-31,401.01,405.41,400.6,402.5,33549,0
2011-02-01,405.39,405.46,400.75,403.75,21833,0
2011-02-02,401.58,404.3,401.05,401.7,13326,0
2011-02-03,402.5,411.69,402.5,410,41837,0
2011-02-04,410,414.33,409.73,412,19622,0
2011-02-07,411.57,416.92,411.57,414.8,33962,0
2011-02-08,415.84,417.48,411.56,416.05,22477,0
2011-02-09,414.28,417.23,412.92,416.7,12796,0
2011-02-10,415.52,418.18,415.03,416.3,23820,0
2011-02-11,415,419.99,414.56,419.1,14239,0
2011-02-14,419.1,419.1,415.14,416.6,13864,0
2011-02-15,417.25,418.31,416.26,416.26,12178,0
2011-02-16,417.83,418.32,416.71,417.89,21189,0
2011-02-18,418.18,422.83,417.69,422.83,19421,0
2011-02-22,418,421.01,413.4,413.4,25132,0
2011-02-23,412.46,414.97,407.02,407.23,15795,0
2011-02-24,408.25,409.98,402.52,402.8,30397,0
2011-02-25,402.8,411.8,398.66,411.8,16755,0
2011-02-28,412.51,416.51,409.22,415.65,12751,0
2011-03-01,415.01,415.56,403.6,407.25,26489,0
2011-03-02,408.44,409.63,404.45,409.49,23699,0
2011-03-03,411.3,413.25,409.86,412.25,30407,0
2011-03-04,412.25,412.68,409.05,410.42,14849,0
2011-03-07,410.61,412.61,409.62,411.45,8233,0
2011-03-08,411.44,412.17,407.84,409.1,28639,0
2011-03-09,409.4,409.96,408.6,408.65,13177,0
2011-03-10,405.25,408.05,402.47,402.47,18809,0
2011-03-11,400.6,405.99,396.43,403.4,18010,0
2011-03-14,398,401.3,397.2,398.33,11046,0
2011-03-15,389,399.61,389,394.75,22343,0
2011-03-16,395.93,396.82,389.57,391.15,24868,0
2011-03-17,394.1,395.66,391.34,395.2,9821,0
2011-03-18,397.98,402.47,397.11,402.07,24901,0
2011-03-21,405,407.04,404.03,406,18621,0
2011-03-22,406,409.91,405.75,408.53,14216,0
2011-03-23,406.9,406.9,404,405,14792,0
2011-03-24,405.02,405.88,401.98,405.31,9157,0
2011-03-25,405.95,406.51,400.38,401.49,12105,0
2011-03-28,401.35,410.21,401.35,405.12,18123,0
2011-03-29,406.51,409.41,406.23,409,3894,0
2011-03-30,408.94,415,408.94,414.4,8025,0
2011-03-31,414.11,418,412.54,414.45,13888,0
2011-04-01,417,420.89,413.53,420.89,14242,0
2011-04-04,420,420.87,418.07,420.87,17843,0
2011-04-05,418.89,419.16,416.91,419,11343,0
2011-04-06,418.99,423.81,417.85,422.96,13465,0
2011-04-07,424.25,427,419.06,423.5,30477,0
2011-04-08,425,430.26,425,425.68,24929,0
2011-04-11,425.51,426.08,421,425.1,18615,0
2011-04-12,421,422.17,418.3,420.25,9870,0
2011-04-13,421.22,422.26,416.7,417.39,11650,0
2011-04-14,415.86,416.88,414.02,414.57,12307,0
2011-04-15,414.56,414.68,412.9,414.68,16237,0
2011-04-18,410.92,415.33,410.92,414,23989,0
2011-04-19,414.37,414.37,412.65,413.99,11991,0
2011-04-20,414.75,418.11,414,415.2,12763,0
2011-04-21,415.44,417.27,413.85,415.94,8279,0
2011-04-25,412.6,414,411.6,413.52,6111,0
2011-04-26,413.3,415,411.98,413.08,16026,0
2011-04-27,412.96,417.98,410.97,417.98,23414,0
2011-04-28,416.58,419.89,414.98,419.89,23380,0
2011-04-29,417,418.56,415,417.28,11897,0
2011-05-02,417.61,418.39,412.16,416.25,23867,0
2011-05-03,415.5,415.5,412.5,414.42,12552,0
2011-05-04,415.49,415.49,411.72,412.91,11638,0
2011-05-05,411.25,412,409.19,410.09,11440,0
2011-05-06,412.91,414.91,404.17,408.12,28374,0
2011-05-09,407.5,408.02,404.14,405.37,16060,0
2011-05-10,403.66,408.04,403.66,408.04,17481,0
2011-05-11,406.25,408.45,402.7,403.75,18614,0
2011-05-12,402.38,415,402.38,414.5,24334,0
2011-05-13,414.15,414.93,410.75,414.12,18993,0
2011-05-16,413,417.05,413,415.2,43389,0
2011-05-17,410.05,416.75,410.05,416.45,27223,0
2011-05-18,416.85,418.96,416.42,418.5,17971,0
2011-05-19,420,420,416,418.75,12444,0
2011-05-20,417.18,418.74,414.42,414.42,16821,0
2011-05-23,411.12,415.96,409.99,412.95,26443,0
2011-05-24,413.9,417.9,413.4,414.98,19470,0
2011-05-25,414.56,416.56,411.57,414.51,14671,0
2011-05-26,413.5,413.5,406.03,411.2,22607,0
2011-05-27,411.51,413.82,409.4,412.98,8798,0
2011-05-31,413,414.97,408.61,413.67,16158,0
2011-06-01,411.75,415.99,408.82,409.72,29460,0
2011-06-02,411.7,414.4,406,414.4,17038,0
2011-06-03,412.03,413.22,409.69,412.25,13986,0
2011-06-06,410.51,411.17,407.99,409,25942,0
2011-06-07,410.89,411.09,407.23,407.32,12518,0
2011-06-08,406.1,410.08,405.6,405.66,27612,0
2011-06-09,406.25,408.43,405.65,407.56,13725,0
2011-06-10,406.23,406.92,403,404.5,26115,0
2011-06-13,405.53,409.75,399.24,401,27235,0
2011-06-14,403,403.04,396.5,398.1,36634,0
2011-06-15,396.12,398,390.96,393.13,27804,0
2011-06-16,393.68,398.31,390.67,391.66,30559,0
2011-06-17,393.46,395.94,388.51,391.2,27815,0
2011-06-20,391.05,391.05,388.35,388.84,20369,0
2011-06-21,389.9,394.17,389,394.16,20326,0
2011-06-22,393,396.3,392.91,392.91,32279,0
2011-06-23,391.5,392.05,386.99,388.13,19630,0
2011-06-24,388.17,393.47,386.81,391.7,42235,0
2011-06-27,390.85,397.44,390.37,395.06,35974,0
2011-06-28,395.48,397,390.8,393.5,26798,0
2011-06-29,395.4,399.18,393.02,399.18,36032,0
2011-06-30,399.99,399.99,395.08,396.81,24965,0
2011-07-01,396,402.21,394.25,401.85,33487,0
2011-07-05,401.58,401.77,396.51,399.03,20297,0
2011-07-06,398.33,402.76,393,399.12,23143,0
2011-07-07,400.1,403.04,396.79,401.75,20347,0
2011-07-08,399,401.38,395.68,399.11,48517,0
2011-07-11,396.75,397.27,393.8,395.76,45349,0
2011-07-12,394.23,399.56,392.17,396.49,24876,0
2011-07-13,396.9,400.57,396.13,396.71,18737,0
2011-07-14,396.91,397.95,394.44,394.44,26376,0
2011-07-15,395,395,388.9,392.15,22385,0
2011-07-18,390.62,391.8,387.6,388.87,28339,0
2011-07-19,390.77,392.2,389,390.68,19280,0
2011-07-20,389.82,394.42,389.82,393.12,20594,0
2011-07-21,393.15,401.96,393.15,401.18,30350,0
2011-07-22,400,403.21,397.89,398.97,9047,0
2011-07-25,394.1,401.97,392.9,396.13,25011,0
2011-07-26,395,399,394.32,397.25,35507,0
2011-07-27,396,400.41,393.29,393.58,38620,0
2011-07-28,393.6,395.34,392,392.35,17635,0
2011-07-29,390.45,401.85,390.29,400.42,54298,0
2011-08-01,403,403,393,394.2,40393,0
2011-08-02,393.5,396.34,390,390,25634,0
2011-08-03,390,391.13,388.52,390.99,36893,0
2011-08-04,388.5,392.3,382,383.45,51705,0
2011-08-05,385,388.02,375,381.48,39689,0
2011-08-08,370,377.85,352,352,91934,0
2011-08-09,358.5,379.16,352.79,375.75,81319,0
2011-08-10,370,373.14,357.14,358.68,54144,0
2011-08-11,360,379.63,357.1,376.97,64741,0
2011-08-12,377.99,385.48,370.22,371.59,40052,0
2011-08-15,376.06,387.91,376.06,384.8,44998,0
2011-08-16,381.19,385.8,379.9,384.41,37111,0
2011-08-17,384.39,386.43,381.04,383.63,21720,0
2011-08-18,377.25,379.4,373.03,376.59,53396,0
2011-08-19,374.11,381.32,373.15,377.04,37870,0
2011-08-22,381.98,384.72,377.79,378.79,24555,0
2011-08-23,379.06,384.97,377.45,384.79,36617,0
2011-08-24,383.94,388.16,382,387.9,35531,0
2011-08-25,388,390.96,375.5,380.25,42683,0
2011-08-26,374,384.35,372.34,383.4,27398,0
2011-08-29,387,395.75,387,395.1,31185,0
2011-08-30,392,397.88,389,393.6,43791,0
2011-08-31,393.83,397.69,391,393.98,34589,0
2011-09-01,392.38,395,386.02,392,49398,0
2011-09-02,386,390.85,383.01,383.05,24098,0
2011-09-06,377,383.94,375,379.55,36170,0
2011-09-07,383.25,394.98,383.25,394.98,45214,0
2011-09-08,394,396.18,390.04,390.06,34150,0
2011-09-09,388,389.61,383.09,384.43,46473,0
2011-09-12,380.03,384.7,377.35,383.35,26110,0
2011-09-13,384.53,388,382.35,386.9,25617,0
2011-09-14,389,394.52,385.76,393.1,31071,0
2011-09-15,395.45,396.02,388.02,392.39,68189,0
2011-09-16,391.4,392.5,383.76,384.95,58538,0
2011-09-19,380.25,382.78,371.99,375.1,66087,0
2011-09-20,377.25,382,374.21,375.75,50172,0
2011-09-21,374.57,377.58,362,362,51102,0
2011-09-22,358.39,358.39,347.55,351.25,60648,0
2011-09-23,349.75,352.15,346.15,351.13,34423,0
2011-09-26,353.15,362.15,352.38,362.15,29387,0
2011-09-27,367.4,370,363.9,364.28,46275,0
2011-09-28,363.98,367.14,356.99,356.99,47988,0
2011-09-29,361.95,365.91,360.69,365.08,49307,0
2011-09-30,362,366.24,357.13,357.13,31352,0
2011-10-03,356.5,361.03,345,347.36,63433,0
2011-10-04,339,365.9,337.5,365.9,93207,0
2011-10-05,364.5,369.34,356.3,368.51,74577,0
2011-10-06,366.08,371.75,364.35,368,76562,0
2011-10-07,365.66,369.6,361.67,361.67,64410,0
2011-10-10,363.67,373.97,360.01,373.97,49720,0
2011-10-11,370.97,372.25,365.02,366.68,95188,0
2011-10-12,368.16,370.44,363.02,366.8,84195,0
2011-10-13,364.75,368.89,361,362.75,58738,0
2011-10-14,364.5,366,359.64,365.7,71981,0
2011-10-17,364.53,365.28,357.05,357.31,76376,0
2011-10-18,356.68,370.4,355.54,370.4,119515,0
2011-10-19,369.06,373.91,367.27,367.51,75146,0
2011-10-20,366.38,374,363.34,373.29,54846,0
2011-10-21,375.05,385.87,374.79,385.87,52195,0
2011-10-24,383.9,389.55,383.75,388.17,32859,0
2011-10-25,386.08,389.83,382.89,383.11,57693,0
2011-10-26,387.5,391.84,384.11,389.74,54311,0
2011-10-27,398.7,399.95,393.38,399.95,72764,0
2011-10-28,397.25,397.25,390,391.78,50988,0
2011-10-31,388.01,390.83,385,386.5,38483,0
2011-11-01,382.9,385.47,367.68,374.3,45539,0
2011-11-02,385,388.61,382.43,386.44,46643,0
2011-11-03,391.01,392.71,387.6,391,14418,0
2011-11-04,389.12,393.35,386.88,389.65,37811,0
2011-11-07,388.76,396.71,388.07,396.71,20555,0
2011-11-08,396.47,397.37,390.18,394.88,43788,0
2011-11-09,387.84,394.66,387.01,387.28,47176,0
2011-11-10,391.32,394.9,386.74,389.85,17325,0
2011-11-11,393.06,397.12,392.74,394.48,18378,0
2011-11-14,392.62,396.88,390.88,394.24,26711,0
2011-11-15,393,397.73,391.21,396,43547,0
2011-11-16,395.94,399.85,394.07,394.07,53435,0
2011-11-17,395.02,397.98,393.56,395.15,47529,0
2011-11-18,397.65,398.12,395.57,397.6,35857,0
2011-11-21,393,393.89,388.31,388.31,36695,0
2011-11-22,386.63,390.88,386.51,387.12,32067,0
2011-11-23,383.59,385.25,379.5,379.5,22627,0
2011-11-25,378.75,385.82,378.75,385.31,24012,0
2011-11-28,391.75,391.75,384.08,386.93,39305,0
2011-11-29,386.93,388.13,384.25,386.07,12277,0
2011-11-30,392,401.47,390.1,401.4,45749,0
2011-12-01,398.85,399.89,394.87,396.1,30376,0
2011-12-02,398.2,400.78,395.2,398.77,22356,0
2011-12-05,399.84,400.99,396.57,400.3,25292,0
2011-12-06,399.59,402.28,397.4,399.01,13080,0
2011-12-07,403,407.16,399.2,407.08,26065,0
2011-12-08,403.15,405.51,401.52,402.63,23299,0
2011-12-09,404.08,408.8,403,408.7,23343,0
2011-12-12,404.27,408,402.15,405.75,19701,0
2011-12-13,408.75,409.91,401.53,404,17024,0
2011-12-14,402.2,408.01,400.48,404.75,21215,0
2011-12-15,407.44,408.61,403,403,19382,0
2011-12-16,403.77,407.33,401.67,407,31364,0
2011-12-19,406,406,400.39,401.55,15003,0
2011-12-20,406.11,409.77,404.03,408.01,29524,0
2011-12-21,407.04,409.27,404.19,408.99,20693,0
2011-12-22,406.84,409.95,404.09,409.95,41800,0
2011-12-23,407.59,411.65,407.13,410.83,18936,0
2011-12-27,409,416.3,408.23,414.25,20471,0
2011-12-28,413.01,414.39,410.21,413.09,14087,0
2011-12-29,414.36,417.8,413.85,415,11111,0
2011-12-30,416.07,419.1,413.82,414.67,10263,0
2012-01-03,419.05,419.05,411.6,413.85,22548,0
2012-01-04,412.01,413.34,408.56,410,11408,0
2012-01-05,407.5,411.95,406,408.85,15157,0
2012-01-06,410,420,408.06,412.27,34852,0
2012-01-09,412.4,412.4,405.04,407.43,32111,0
2012-01-10,409.14,410.77,406.15,406.15,20011,0
2012-01-11,401.5,408.29,401.5,404.84,20252,0
2012-01-12,406.95,409.56,405.94,406.41,14878,0
2012-01-13,403.5,405.72,400.44,401.82,23646,0
2012-01-17,403.5,408.79,399.12,399.12,16084,0
2012-01-18,399.58,408.96,398.65,404.08,22474,0
2012-01-19,406.51,410.49,402.53,405.06,31042,0
2012-01-20,406,409.97,406,409.46,10453,0
2012-01-23,408.3,411.92,407.49,409.85,4421,0
2012-01-24,407.5,410.99,406.5,408.54,20406,0
2012-01-25,407.92,409.64,406.5,406.85,14140,0
2012-01-26,406.35,407.89,400.02,400.85,22245,0
2012-01-27,402.25,403.85,399.24,401.54,15787,0
2012-01-30,399.77,402.41,399.3,399.5,9266,0
2012-01-31,400.33,403.14,399,403.07,10130,0
2012-02-01,404.24,406.72,402.42,405,30255,0
2012-02-02,403.42,405,401.01,405,12686,0
2012-02-03,404.84,409.29,403.3,409.03,28660,0
2012-02-06,408,408.7,402.32,402.5,18950,0
2012-02-07,404.8,407.9,402.95,404,56960,0
2012-02-08,404.75,406.78,403.77,406.18,17239,0
2012-02-09,407.44,409.96,404.06,406.4,53472,0
2012-02-10,403.89,408.56,403.89,407.96,16727,0
2012-02-13,409.53,412.85,409.33,411.42,15870,0
2012-02-14,409.4,409.77,406.12,408.6,24008,0
2012-02-15,411,412.37,406,406,10655,0
2012-02-16,407.38,409,406.07,406.94,12322,0
2012-02-17,408.3,408.73,407.51,407.85,20926,0
2012-02-21,409.2,409.5,406.95,409.4,12553,0
2012-02-22,409,409,404.32,404.32,20475,0
2012-02-23,405,407.17,405,407,10379,0
2012-02-24,407.48,409.95,406.48,409.05,14352,0
2012-02-27,407.98,409.8,406.33,409.8,16227,0
2012-02-28,408.8,409.42,407.83,409.11,17078,0
2012-02-29,409.7,410.81,406,407.95,36293,0
2012-03-01,407.73,411.9,407.73,411.35,32841,0
2012-03-02,411,411.6,406.45,407.7,33139,0
2012-03-05,406,408.62,405.16,406.75,27371,0
2012-03-06,404.52,410,403,407.14,55974,0
2012-03-07,408.13,416.94,407.4,415,54589,0
2012-03-08,414.73,424.86,414.72,417.25,54944,0
2012-03-09,418.75,420.74,417.31,419.57,16021,0
2012-03-12,419.45,422.34,419.44,420.72,13295,0
2012-03-13,423.01,428.32,421.25,427.9,19299,0
2012-03-14,427.01,428.6,423.67,424,17369,0
2012-03-15,425.3,429.12,423.65,428.34,22612,0
2012-03-16,429.6,429.6,422.22,422.23,13913,0
2012-03-19,420.25,424.74,419.44,424,14461,0
2012-03-20,421.55,424.85,419.44,420.5,15500,0
2012-03-21,421.13,421.93,417.32,418.17,10080,0
2012-03-22,416.53,418.98,415.55,416,15449,0
2012-03-23,417.87,419.55,415.25,419.55,11305,0
2012-03-26,421.98,426.7,420.01,426.7,20525,0
2012-03-27,425.1,426.52,423.41,424.5,14292,0
2012-03-28,427.94,451.85,427.58,450.9,84630,0
2012-03-29,448.05,451.9,447.66,447.66,32825,0
2012-03-30,448.35,449.11,445.77,448.94,22265,0
2012-04-02,447.31,453.5,445.68,449.2,33507,0
2012-04-03,447.98,449.71,445.7,448.21,18161,0
2012-04-04,452,452,442.22,442.22,38923,0
2012-04-05,441.69,445.79,441.69,445.09,23950,0
2012-04-09,440,444.5,438.41,444.5,14232,0
2012-04-10,441.5,441.75,438.06,439.56,30597,0
2012-04-11,441.21,446.2,441.01,446.2,30155,0
2012-04-12,446.34,446.5,443.4,445,20343,0
2012-04-13,443.95,445,439.74,440,10201,0
2012-04-16,442.75,445.27,441.64,445.27,11804,0
2012-04-17,446.95,447.95,443.65,447.67,20914,0
2012-04-18,445.94,446.11,439.28,441.88,17026,0
2012-04-19,443.02,445.71,440.08,444.25,17739,0
2012-04-20,443.05,445.52,442.14,444.5,8088,0
2012-04-23,441,442.31,437.35,438.3,18990,0
2012-04-24,437.2,441.19,436.15,439.04,14469,0
2012-04-25,441.72,444.08,438.04,442.5,13530,0
2012-04-26,441,444.93,440.44,441.75,20362,0
2012-04-27,441,442.25,437.01,442.25,19241,0
2012-04-30,440.5,443.17,438.87,440.28,19644,0
2012-05-01,439.09,443.98,439.09,442.29,14999,0
2012-05-02,439.91,445.92,439.91,444.53,15221,0
2012-05-03,443.79,446.06,439.93,440.69,31414,0
2012-05-04,440.59,446.71,440.59,444.9,25985,0
2012-05-07,444.82,448.07,440.6,443.65,35432,0
2012-05-08,441.5,443.65,439.57,440.53,18439,0
2012-05-09,439.25,442.78,438.44,438.44,12221,0
2012-05-10,443.44,450.92,443.44,445.62,30923,0
2012-05-11,446.49,449.42,443.03,445,12172,0
2012-05-14,442.73,445,438.53,438.63,18924,0
2012-05-15,438.56,443.75,437.59,443,30738,0
2012-05-16,445.65,445.65,440.02,441,18680,0
2012-05-17,443.99,444.09,436.57,438.88,34654,0
2012-05-18,439.67,441.71,432.17,432.17,23551,0
2012-05-21,435.36,436.73,433.03,434.35,14498,0
2012-05-22,435.13,439.11,433.89,437.83,39985,0
2012-05-23,435.98,437.1,433.71,435.02,9001,0
2012-05-24,435.06,441.54,434,441.54,15314,0
2012-05-25,440.06,441.58,433.3,433.69,25942,0
2012-05-29,437.77,441.26,433.51,435.25,17125,0
2012-05-30,434.47,436,432,434.25,15974,0
2012-05-31,434.75,439.7,431.76,438.49,24265,0
2012-06-01,437,437.6,431.8,431.8,22514,0
2012-06-04,433.48,435.38,430.22,430.3,11226,0
2012-06-05,430.25,433.56,430.25,433.56,8783,0
2012-06-06,439.84,446.99,438.44,442.58,23780,0
2012-06-07,445.03,445.96,439.26,440.76,11932,0
2012-06-08,439.05,442.85,436,438.76,64707,0
2012-06-11,438.2,441.86,433.72,433.72,15358,0
2012-06-12,434.05,435.54,430.92,434.6,15136,0
2012-06-13,433.51,435.28,430.44,434.13,9023,0
2012-06-14,432.55,435.69,431.01,434.54,16366,0
2012-06-15,432.5,434.1,430.98,434.1,27474,0
2012-06-18,430.99,438.08,430.99,435.79,15253,0
2012-06-19,436.11,441.11,434,435.62,15871,0
2012-06-20,433.5,435.59,431,434.38,10844,0
2012-06-21,434.87,434.87,422.6,422.6,14356,0
2012-06-22,424.25,429.6,424.25,426.1,18316,0
2012-06-25,423,425.32,421,422.79,14698,0
2012-06-26,423.05,428.5,423.05,425.43,11114,0
2012-06-27,423.34,434.49,423.34,432.94,11112,0
2012-06-28,429.85,434.52,429.35,433.08,15795,0
2012-06-29,436.05,441.7,433.56,441.7,20712,0
2012-07-02,440.73,443.98,432,443.75,24627,0
2012-07-03,441.55,442.51,438,442,7088,0
2012-07-05,439.98,442.87,438.32,438.79,21129,0
2012-07-06,435,436.96,428.46,433.53,21570,0
2012-07-09,430.81,433.06,430.06,431.25,13754,0
2012-07-10,433.99,434.03,430.55,432.91,8196,0
2012-07-11,432.35,433,423.62,426.5,18826,0
2012-07-12,423.71,429.73,423.51,425.5,6888,0
2012-07-13,425.95,430.51,425.15,427.73,19302,0
2012-07-16,428.6,430.13,425.86,428.05,2700,0
2012-07-17,430.68,431.93,427,430.09,4706,0
2012-07-18,430.39,431.84,426.91,427,8786,0
2012-07-19,428.42,431.84,423.95,431.01,13915,0
2012-07-20,429.95,441.51,428.84,433.04,20972,0
2012-07-23,431.75,431.83,425.89,429,26679,0
2012-07-24,426.31,427.45,420,424.15,5621,0
2012-07-25,427.85,428.57,425.99,426.5,5801,0
2012-07-26,431.95,431.99,428.41,431.45,15274,0
2012-07-27,432,433.69,430.31,433.53,4053,0
2012-07-30,432.5,432.5,424.39,426.14,12717,0
2012-07-31,426.15,432.06,426.15,432.06,13207,0
2012-08-01,432.1,432.99,427,428.55,5639,0
2012-08-02,429.11,429.11,420.74,421.9,9069,0
2012-08-03,425.01,428.12,424.02,427.6,8777,0
2012-08-06,429.54,429.54,426.36,427.83,6335,0
2012-08-07,427.66,431.97,426.4,428.7,6876,0
2012-08-08,428,431.84,426.99,431.59,4876,0
2012-08-09,434.51,444.83,430.05,434.5,16281,0
2012-08-10,432.11,435.74,431.42,433.05,11417,0
2012-08-13,433.4,437.99,432.71,436.19,17360,0
2012-08-14,436.45,439.45,431.85,432.23,5614,0
2012-08-15,430.2,433.64,430.02,432.25,8049,0
2012-08-16,433,438.18,433,436.2,14984,0
2012-08-17,437.44,439.99,434.52,438.49,6773,0
2012-08-20,439.2,444.02,438.37,438.55,11312,0
2012-08-21,439.72,442.34,437.89,440.93,17356,0
2012-08-22,441.1,443,439.33,440.5,11353,0
2012-08-23,442.04,442.04,433.09,435.5,11235,0
2012-08-24,436.99,438.05,435,435.57,19006,0
2012-08-27,436.85,438.87,431.75,431.75,4656,0
2012-08-28,432.54,435.6,432.06,433.25,5452,0
2012-08-29,435.2,435.96,432.27,433,5807,0
2012-08-30,429.4,432.69,429.4,431.6,9511,0
2012-08-31,434.86,439.78,434.6,434.9,26304,0
2012-09-04,435,436.53,432.74,435.85,16076,0
2012-09-05,435.94,439.99,433.22,434.05,10977,0
2012-09-06,435,437.56,432,433.38,38938,0
2012-09-07,433.7,439.87,431.33,433,28862,0
2012-09-10,432.2,438.77,432.2,438.65,6845,0
2012-09-11,436.75,440.47,436.75,439.7,9362,0
2012-09-12,439.32,441.47,437.36,440,6540,0
2012-09-13,438.05,444.99,438.05,444.99,9336,0
2012-09-14,444.42,451.87,442.93,445.22,16219,0
2012-09-17,442.25,446.49,440,441.56,9400,0
2012-09-18,442.8,447.78,442.02,443.35,10775,0
2012-09-19,444.4,449.69,442.16,447.8,17380,0
2012-09-20,446.1,449.84,443.67,444.25,24777,0
2012-09-21,451.02,455,445.81,453.3,51095,0
2012-09-24,452.84,459.26,452.49,454.21,16598,0
2012-09-25,457,459.9,452.41,452.42,21510,0
2012-09-26,454.4,457.63,452.12,452.75,18224,0
2012-09-27,454.74,455.73,451.56,452.69,9311,0
2012-09-28,452.07,459.13,450.37,458.49,16074,0
2012-10-01,458.79,460.5,453.05,453.05,20805,0
2012-10-02,454.03,455.19,450.68,454.6,10679,0
2012-10-03,453.55,454.22,449.89,449.89,10359,0
2012-10-04,450.3,457.46,450.06,457.46,10478,0
2012-10-05,456.31,463.25,456.31,461.53,31612,0
2012-10-08,461.52,464.99,460.8,461.88,7309,0
2012-10-09,462.39,462.39,458.35,458.92,7485,0
2012-10-10,456.21,458.93,455.04,456.36,4227,0
2012-10-11,458.99,459.38,453.74,453.76,8912,0
2012-10-12,455.85,455.85,450.09,450.25,8266,0
2012-10-15,452.2,459.5,452,458.45,9993,0
2012-10-16,459.55,463,458.03,461.7,6844,0
2012-10-17,464.74,469.84,462.75,469,11782,0
2012-10-18,468.14,486.8,468.14,486.8,31310,0
2012-10-19,482.35,483.75,472.3,477.85,17545,0
2012-10-22,478.32,482.63,476.24,478.6,10907,0
2012-10-23,477.99,479.8,473.52,476.75,13465,0
2012-10-24,477.25,482.5,475.04,482.5,11756,0
2012-10-25,485,486,477.09,481.1,15514,0
2012-10-26,480,480.21,468.76,470.8,16280,0
2012-10-31,468.99,471.94,462.68,471.94,16702,0
2012-11-01,470.05,484.8,470,484.8,21360,0
2012-11-02,482.85,484.97,472.1,481.9,32722,0
2012-11-05,481.7,482.88,472.74,480.3,15225,0
2012-11-06,481.28,484.51,475.6,484.19,23079,0
2012-11-07,479.3,484.96,478.3,480.5,16210,0
2012-11-08,480.5,489.09,478.57,487.2,19418,0
2012-11-09,488,493,485.07,492.25,32898,0
2012-11-12,492,500.68,491.07,500.68,19616,0
2012-11-13,496.2,502.2,495,499.52,47593,0
2012-11-14,498.11,498.11,474.04,476.55,31523,0
2012-11-15,476.4,479.25,471.86,475.87,12879,0
2012-11-16,473.9,480.48,470.29,479.45,13000,0
2012-11-19,480,482.99,477.01,482,12050,0
2012-11-20,479.93,487.44,476.48,485.25,14607,0
2012-11-21,486.4,487.09,481.31,485.75,3433,0
2012-11-23,487.7,488.99,485.18,488.99,1117,0
2012-11-26,486.94,490.78,481.18,489.4,11441,0
2012-11-27,488.25,491.5,486.5,489.15,9324,0
2012-11-28,489,492,486.52,490.27,16159,0
2012-11-29,492.48,493.39,487.21,488.01,6026,0
2012-11-30,488.56,490.99,476.56,479,41142,0
2012-12-03,480.95,483.53,475,483.02,46562,0
2012-12-04,482.15,486.92,482.15,482.8,8002,0
2012-12-05,483.65,487.33,482.09,486.33,12423,0
2012-12-06,484.85,489.94,483.64,487.01,5718,0
2012-12-07,487.96,494.4,487.96,493.8,11679,0
2012-12-10,490.1,491.19,487.19,490.36,8000,0
2012-12-11,490,492.92,487.84,490.89,10864,0
2012-12-12,489.26,494.4,489.26,493.44,10606,0
2012-12-13,491.49,493.09,489.17,489.78,5161,0
2012-12-14,490.7,492.44,485.03,486,5983,0
2012-12-17,485.34,485.97,479,483,11979,0
2012-12-18,481.65,486.19,480.29,486.05,9649,0
2012-12-19,470.06,470.21,434.01,436.24,439633,0
2012-12-20,438.95,438.95,425.17,433.95,194473,0
2012-12-21,432.75,435.89,430.42,430.98,89344,0
2012-12-24,431.7,436.08,427.04,431.79,20680,0
2012-12-26,434.58,435.84,430.05,430.05,43067,0
2012-12-27,431.02,433.59,428.14,429.25,36397,0
2012-12-28,429.98,431.35,428.1,428.3,32213,0
2012-12-31,429.34,434.38,427.33,433.42,40380,0
2013-01-02,437.01,440.54,434.98,439.02,44426,0
2013-01-03,442.65,442.65,438.67,439.99,78622,0
2013-01-04,443.03,448.86,440.15,447.5,95651,0
2013-01-07,449.45,449.45,442.61,443.25,60022,0
2013-01-08,445.15,454.15,444.19,451.2,103989,0
2013-01-09,453.6,456.69,450.01,455,53885,0
2013-01-10,459.8,464.56,458.35,462.29,106778,0
2013-01-11,460.87,461.59,455,459.13,55253,0
2013-01-14,460.72,461.74,458,460.92,47021,0
2013-01-15,460.6,461.84,458.46,461.41,23177,0
2013-01-16,460.96,463.57,459.06,459.3,24028,0
2013-01-17,462.14,469.25,459.42,467.67,47423,0
2013-01-18,467.25,467.25,461.95,463.03,24463,0
2013-01-22,464.36,467.36,464.36,466.99,23023,0
2013-01-23,467.94,470.19,465.52,469.73,49500,0
2013-01-24,470.25,475.41,468.71,474.8,34272,0
2013-01-25,473.71,477.61,472.01,476,22525,0
2013-01-28,473.75,476.24,470.76,473.08,30185,0
2013-01-29,472.75,475.09,472.09,474.55,15690,0
2013-01-30,474,474,470.08,470.46,27725,0
2013-01-31,471.99,478.99,469.49,476.13,39926,0
2013-02-01,478.91,483,475.96,478.32,25358,0
2013-02-04,479,480.97,476.54,480,25549,0
2013-02-05,486,491.96,481.23,488.69,65450,0
2013-02-06,487.98,495.86,485.42,495,30262,0
2013-02-07,493.43,495.44,490.51,492.09,31821,0
2013-02-08,494,496.76,492.15,496.7,11600,0
2013-02-11,496.4,496.4,492.77,492.85,25321,0
2013-02-12,491.3,491.8,489.02,490.15,30553,0
2013-02-13,492.4,492.4,489.41,492.25,24664,0
2013-02-14,492.75,493.17,488.8,491.1,24071,0
2013-02-15,491.75,491.89,489.11,491.89,14732,0
2013-02-19,492.5,494.39,489.6,494.1,25157,0
2013-02-20,496.15,496.15,487.65,489.62,27468,0
2013-02-21,488.73,492.12,487.26,491.2,19562,0
2013-02-22,491.55,492.98,488.7,491.79,13045,0
2013-02-25,492.38,493.3,486.89,486.89,20289,0
2013-02-26,487.43,494.86,485.26,492.16,41625,0
2013-02-27,491.69,491.69,487.12,487.5,17350,0
2013-02-28,486.16,489.9,482.31,483.45,22868,0
2013-03-01,479.5,485.24,477,485.02,16902,0
2013-03-04,483.43,485.01,480.64,484.35,17142,0
2013-03-05,486.12,491.48,486.11,488.5,24204,0
2013-03-06,488.66,489.8,484.09,487.5,20576,0
2013-03-07,486.64,490,486.04,488.5,26854,0
2013-03-08,490.06,494.2,489.69,494.2,12817,0
2013-03-11,495,501.97,492.57,500.98,40587,0
2013-03-12,503.34,504.05,499.42,502.5,45764,0
2013-03-13,504.1,505.48,501.5,503.07,30300,0
2013-03-14,505,505,502.67,504.85,13178,0
2013-03-15,505,509.73,503.16,508.8,55189,0
2013-03-18,507.25,508.06,504.43,508.06,19558,0
2013-03-19,507.9,509.24,506.25,508.41,14790,0
2013-03-20,509.1,510.05,506.6,508.85,36962,0
2013-03-21,507.99,507.99,501.8,503.07,24647,0
2013-03-22,504.74,506.91,502.63,505.35,33456,0
2013-03-25,503,507.22,502.95,504.1,24715,0
2013-03-26,504.99,506.34,503.91,506.15,21369,0
2013-03-27,504.19,504.19,502.2,502.74,14908,0
2013-03-28,502.76,505.22,501.62,503.5,34302,0
2013-04-01,502.76,505.15,501.76,505.15,27277,0
2013-04-02,505.87,510.32,505.5,509.11,22364,0
2013-04-03,510.05,518.59,507.2,512,41264,0
2013-04-04,512.37,515.9,511.54,515.9,16950,0
2013-04-05,510,511.57,508.88,509.62,25698,0
2013-04-08,510.92,516.69,508.78,514.1,17268,0
2013-04-09,515.99,516.46,512.63,514.59,10459,0
2013-04-10,514.58,517.63,513.2,516.97,21315,0
2013-04-11,516.13,529.91,515.91,525.9,29692,0
2013-04-12,525.39,529.07,522.69,527.53,24302,0
2013-04-15,527.29,527.29,511.26,516.9,19496,0
2013-04-16,519,523.44,517.4,521.56,14569,0
2013-04-17,519.98,523.01,517.28,518.4,20785,0
2013-04-18,519.35,519.35,506,507.37,16914,0
2013-04-19,509,513.89,507.22,513.02,9719,0
2013-04-22,515,516.09,509.58,512.76,24174,0
2013-04-23,514.45,520.52,514.45,518.41,22039,0
2013-04-24,517.2,520,515.45,517.23,22653,0
2013-04-25,517.6,519.46,514.83,515.25,14969,0
2013-04-26,513.07,516.12,511.21,514.4,24716,0
2013-04-29,515.01,517.63,513.96,514.3,12300,0
2013-04-30,515.5,536.25,515,536.25,87849,0
2013-05-01,539.75,546.94,531,535,444340,0
2013-05-02,536.24,540.87,531.57,537.72,76949,0
2013-05-03,541,543.98,531,533.44,93002,0
2013-05-06,534.06,534.71,530.02,534.04,43201,0
2013-05-07,534,536.99,530.26,535.49,42327,0
2013-05-08,536,537.81,527.12,531.6,53528,0
2013-05-09,529.65,530.88,525,527.27,43910,0
2013-05-10,528,529.61,525.33,525.33,37837,0
2013-05-13,525.33,528.97,525.05,525.59,33635,0
2013-05-14,527,530.24,527,530,29457,0
2013-05-15,529.85,535.49,529.21,535,40021,0
2013-05-16,534.05,537.73,534.05,537,65247,0
2013-05-17,538.75,539.44,537.11,539,31514,0
2013-05-20,538.9,539.65,537.55,538.18,32291,0
2013-05-21,539.7,539.97,531.4,535,26916,0
2013-05-22,535,535,529.73,533.24,35295,0
2013-05-23,530.74,531.99,529,530.18,12301,0
2013-05-24,530.25,535,529.1,533.01,32163,0
2013-05-28,535.29,539.27,533.75,533.75,22369,0
2013-05-29,531.35,534.29,528.41,531,69472,0
2013-05-30,529.3,534.25,529.3,532.15,12783,0
2013-05-31,532.88,534.56,522.89,522.89,70725,0
2013-06-03,533,533,519,520.6,49011,0
2013-06-04,519.9,522.88,517.5,517.95,16266,0
2013-06-05,517.97,521.42,512.03,512.85,12691,0
2013-06-06,510.35,519.2,509.62,519.2,34095,0
2013-06-07,522.25,531.54,522,531.54,19643,0
2013-06-10,534.75,537.61,530.35,533.7,47579,0
2013-06-11,531.25,534.17,530,532.25,24285,0
2013-06-12,533.73,533.75,526.11,526.2,31977,0
2013-06-13,527.9,527.9,523.73,524.27,30426,0
2013-06-14,525.72,530.74,525.72,527,20114,0
2013-06-17,530,532.74,528,528,47266,0
2013-06-18,528.25,533.1,526,530,38493,0
2013-06-19,529.26,531.59,525.22,525.26,19951,0
2013-06-20,523.64,526.63,517.01,518,33581,0
2013-06-21,519.06,522.97,510.55,510.55,87478,0
2013-06-24,510.05,510.46,504.55,504.55,47829,0
2013-06-25,506.6,509.35,505.97,508,16034,0
2013-06-26,515,518.49,511.9,514.2,36263,0
2013-06-27,517.25,526.59,516.1,525.91,62302,0
2013-06-28,524.6,529.76,524.6,526.95,42813,0
2013-07-01,527.75,531,526.03,528.02,34586,0
2013-07-02,526.05,528,523.91,526.89,16309,0
2013-07-03,527.24,528.24,525.02,528.09,4881,0
2013-07-05,528,529.49,525,528,18589,0
2013-07-08,528,528.66,524.05,528.4,23681,0
2013-07-09,529,529.37,525.9,526.8,27234,0
2013-07-10,525.03,527.95,523.14,526.76,51735,0
2013-07-11,528.95,531.99,528.42,531.55,27255,0
2013-07-12,532.21,541.55,531.39,539.88,71349,0
2013-07-15,539,540.5,535.88,538,47163,0
2013-07-16,539.23,540,534.1,537.6,18545,0
2013-07-17,538,540,538,539.51,23649,0
2013-07-18,539.4,544.79,539.37,544.53,37473,0
2013-07-19,542.85,548.07,540.86,547.02,41170,0
2013-07-22,549,549.09,546.47,546.9,38549,0
2013-07-23,546.25,546.25,542.11,543.4,25975,0
2013-07-24,543,544.03,536.99,537.06,15327,0
2013-07-25,537.65,541.97,536.93,540.72,25468,0
2013-07-26,540.72,541.9,534.68,535.98,29616,0
2013-07-29,536.6,539.3,532.33,532.86,22690,0
2013-07-30,533.15,535.56,530.68,531.96,42922,0
2013-07-31,535.64,538.06,530,530,28784,0
2013-08-01,534.71,537.27,529.94,534.51,55080,0
2013-08-02,533.58,537.85,531.56,537.85,43322,0
2013-08-05,537.04,537.59,531.31,533.33,37299,0
2013-08-06,533.67,533.67,531.3,531.39,41888,0
2013-08-07,530,532.07,528.78,530.6,75351,0
2013-08-08,529.71,531,522.5,530.39,98336,0
2013-08-09,529.74,530,527.14,528.17,53199,0
2013-08-12,528.15,529.68,527.37,529.2,101150,0
2013-08-13,524,524.25,520.14,520.5,128344,0
2013-08-14,520.82,523.42,520.74,523,53614,0
2013-08-15,522.86,522.86,518.68,519.85,42867,0
2013-08-16,520.76,522.73,513.11,514.73,75145,0
2013-08-19,512.74,517.5,506.64,513.44,59012,0
2013-08-20,513.97,518.88,513.1,517.04,46826,0
2013-08-21,517.46,519.06,516,516.25,46787,0
2013-08-22,519.22,527.82,518.62,526.3,33812,0
2013-08-23,528.58,528.58,516,518,39872,0
2013-08-26,519.14,521.98,516.12,520.48,18246,0
2013-08-27,518,519.62,510.28,510.28,25751,0
2013-08-28,510.5,514.02,510.5,511.95,28684,0
2013-08-29,510,514.69,509.83,512.92,23230,0
2013-08-30,514.89,514.89,510.36,510.7,19329,0
2013-09-03,518,520.51,513.59,514.07,43748,0
2013-09-04,515.89,518.73,512.22,517.22,27732,0
2013-09-05,519.2,519.2,513.22,513.8,13830,0
2013-09-06,517.54,517.54,508.62,511.73,27791,0
2013-09-09,513.48,521.09,512.38,520.17,45520,0
2013-09-10,521.27,521.27,517.79,519,43459,0
2013-09-11,518.93,519.4,516.18,518.99,25991,0
2013-09-12,517.5,519.24,515,518.85,41332,0
2013-09-13,519,519.72,516.51,517,24632,0
2013-09-16,518.16,520.5,516.43,516.9,36786,0
2013-09-17,518.99,521.35,518.99,519.54,29234,0
2013-09-18,520.7,522.52,519.09,521.91,49180,0
2013-09-19,521.6,523.96,517.06,520.24,50473,0
2013-09-20,521.32,522.23,518.81,519.47,68113,0
2013-09-23,520,520.06,515.27,519.45,48815,0
2013-09-24,519,519.99,517.7,519.25,29463,0
2013-09-25,518.35,519.95,517.87,519.03,28158,0
2013-09-26,518.62,520.45,517.15,520.45,22770,0
2013-09-27,519.5,520.89,518.2,520.05,41338,0
2013-09-30,515.82,519.96,515.82,517.77,53434,0
2013-10-01,511.06,520.02,511.06,518,43669,0
2013-10-02,517.9,518.17,516.7,518,30543,0
2013-10-03,516.92,518.52,516.6,518,41958,0
2013-10-04,518.56,519.77,516.88,518.75,102231,0
2013-10-07,516.49,519.42,516.05,518.27,53068,0
2013-10-08,518.99,518.99,514.09,514.95,41539,0
2013-10-09,515,516.18,513.96,514.53,22764,0
2013-10-10,517.25,519.95,517.25,518.5,109709,0
2013-10-11,518.51,519.95,517.5,519.01,84002,0
2013-10-14,517,519.27,516.48,518.29,43014,0
2013-10-15,518.1,519.37,516.6,517.61,43258,0
2013-10-16,518.41,519.95,517.77,519.24,85366,0
2013-10-17,518.9,520.26,516.94,520,88270,0
2013-10-18,520,520.98,519.55,520.02,67353,0
2013-10-21,520,522.61,520,522.5,68751,0
2013-10-22,522.5,524.44,522.3,522.88,64883,0
2013-10-23,523,524.94,520.01,520.73,31472,0
2013-10-24,520.8,524.26,520.26,523.7,30633,0
2013-10-25,524.95,525,522.11,522.51,62787,0
2013-10-28,523.5,523.87,522.21,522.21,50649,0
2013-10-29,522.98,529.4,522.98,528.94,102786,0
2013-10-30,529.75,534.27,528.88,529.38,64642,0
2013-10-31,528.85,532.07,525.16,529.67,30400,0
2013-11-01,534.96,534.96,530.17,531.49,43001,0
2013-11-04,533.14,534.15,530.47,532.99,43981,0
2013-11-05,534.68,537.44,531.75,535.12,56899,0
2013-11-06,538.88,539.9,536.63,537.6,41319,0
2013-11-07,537.53,539,533.1,534.75,79395,0
2013-11-08,534.14,539.3,532.51,538.58,43709,0
2013-11-11,539,539.9,536.28,536.75,18935,0
2013-11-12,536.75,537.35,534.5,535.01,36700,0
2013-11-13,535.03,538.19,534.9,537.94,30998,0
2013-11-14,537,541.59,535.85,539.75,55365,0
2013-11-15,542.25,542.98,538.06,539.96,23903,0
2013-11-18,539.61,543.2,539.61,543.14,41974,0
2013-11-19,542.05,544.07,539.72,542,45896,0
2013-11-20,542.03,542.13,536.32,537.39,32300,0
2013-11-21,539.65,547,539,545.47,65690,0
2013-11-22,546.77,552.74,545.17,552.74,47727,0
2013-11-25,556,559.21,553.49,554.06,41237,0
2013-11-26,555,557.57,553.24,555.25,30554,0
2013-11-27,559.95,561.75,557.86,560.31,37203,0
2013-11-29,563.1,564.61,556.6,557.28,14390,0
2013-12-02,564.9,564.9,558.38,559.51,36892,0
2013-12-03,559.53,560.74,557.09,560.08,54616,0
2013-12-04,559.99,560.4,555.4,560.35,33637,0
2013-12-05,560,560.12,555.43,557.02,38886,0
2013-12-06,559.01,563.99,558.07,563.33,32428,0
2013-12-09,566.88,567.88,563.4,565.64,51001,0
2013-12-10,565.98,566.53,563.11,564.43,41124,0
2013-12-11,564.58,564.58,556.72,557.73,40002,0
2013-12-12,558,561.7,555.01,560.47,50683,0
2013-12-13,561.5,561.99,558.21,561.79,58415,0
2013-12-16,563.93,564.56,560.26,561.37,43260,0
2013-12-17,563.25,563.25,558.18,561.51,35801,0
2013-12-18,563,566.59,560.38,566,41018,0
2013-12-19,564.88,567.6,563.51,564.01,40044,0
2013-12-20,565,576,565,576,96539,0
2013-12-23,576.01,578.04,573.07,576.02,54373,0
2013-12-24,576.89,578.88,576.23,577.01,10616,0
2013-12-26,578.75,579.92,575.13,579.18,24334,0
2013-12-27,579.04,579.04,573.12,575.51,48435,0
2013-12-30,573.53,579.22,573.08,578.9,27723,0
2013-12-31,580,582.59,578.85,580.35,30549,0
2014-01-02,578.5,580,572.88,574.75,59805,0
2014-01-03,573.39,578.99,573.39,577.16,30313,0
2014-01-06,576.5,577.24,574.03,576.5,37045,0
2014-01-07,574.62,576.47,572.24,573.5,35817,0
2014-01-08,563.07,573.98,563.07,571.94,40427,0
2014-01-09,573.9,575.48,567.38,573.97,33173,0
2014-01-10,574.43,576.51,570.8,574,32349,0
2014-01-13,575,577.68,570.77,571.13,48239,0
2014-01-14,572.4,576.99,572.31,574,46584,0
2014-01-15,573.1,574.67,571.42,573.92,36145,0
2014-01-16,574.16,574.16,565.24,569.91,38083,0
2014-01-17,568.77,572.01,563.15,566.58,76822,0
2014-01-21,571,571.57,561.52,563.9,38647,0
2014-01-22,563.97,565.85,562.76,564.6,19937,0
2014-01-23,563.77,564.6,553.44,557,46200,0
2014-01-24,557.39,557.39,546.4,547.78,30497,0
2014-01-27,558.96,558.96,540.01,543.58,52159,0
2014-01-28,542.16,546.98,542.16,544.41,42880,0
2014-01-29,541.75,544.07,539.24,540.02,61142,0
2014-01-30,543.72,545.11,540.02,544.83,46865,0
2014-01-31,540.56,542.84,537.86,539.14,31695,0
2014-02-03,540.4,541.96,527.17,529,56070,0
2014-02-04,530,534.97,529.84,534.9,56255,0
2014-02-05,534.36,537.03,534.36,536.91,25789,0
2014-02-06,536,540.1,533.65,536.7,32408,0
2014-02-07,541.13,545.23,538.33,542.51,31960,0
2014-02-10,542.49,543.98,538.11,542.25,35814,0
2014-02-11,554.99,560,552.19,554.76,61242,0
2014-02-12,554,554.76,550.62,551.9,30842,0
2014-02-13,551.41,564.82,550.65,563.06,76848,0
2014-02-14,562.9,569.54,561.26,568.96,43707,0
2014-02-18,570,573.12,569,571.79,36314,0
2014-02-19,572.65,575.49,570.19,570.34,68227,0
2014-02-20,573.4,574.99,570.61,574.99,55490,0
2014-02-21,575,577.28,574.01,575.68,52630,0
2014-02-24,575.68,582.88,574.39,580,66492,0
2014-02-25,579.99,581,573.29,575,131899,0
2014-02-26,575,575,569.7,570.21,32149,0
2014-02-27,568.78,573.67,567.99,571.5,49843,0
2014-02-28,570.6,578,570.6,578,35230,0
2014-03-03,576.8,577.33,573.26,575.77,33042,0
2014-03-04,579.77,580.02,574.88,577.7,31002,0
2014-03-05,577.7,579.58,575.48,579.37,21849,0
2014-03-06,582.72,582.72,578.77,579.7,29617,0
2014-03-07,583.37,585.05,579.75,584.49,48212,0
2014-03-10,584.63,585.2,579.14,583.2,51144,0
2014-03-11,582.93,586.59,580.9,581.82,27385,0
2014-03-12,580.68,584.6,580.12,581.8,25590,0
2014-03-13,581.1,583.92,580.01,582.52,30564,0
2014-03-14,583,588.99,583,586.92,34428,0
2014-03-17,589,590.99,583.12,586.6,20923,0
2014-03-18,585.45,591.74,585.45,588.84,31404,0
2014-03-19,589,591.87,585.29,589.98,49690,0
2014-03-20,589,591,585.56,589.2,27377,0
2014-03-21,595.75,595.75,585.77,588.91,41242,0
2014-03-24,590.87,592,588.17,588.46,35142,0
2014-03-25,588.82,589.97,583.17,586.55,40719,0
2014-03-26,587.87,592,587.4,590,24900,0
2014-03-27,590,591.36,581.33,586.66,29655,0
2014-03-28,586.91,590.4,586.91,589.21,20648,0
2014-03-31,590.25,596.87,590.1,596.1,29665,0
2014-04-01,596.07,598.26,593.76,595.99,31127,0
2014-04-02,596.5,598.3,596.06,597.27,19879,0
2014-04-03,598.46,605.61,597.12,604.15,24907,0
2014-04-04,605,610,605,607.4,65476,0
2014-04-07,607.4,608.59,597.92,599.95,55861,0
2014-04-08,600.5,601.43,594.83,597.34,39441,0
2014-04-09,599.58,623.84,599.58,614.24,57539,0
2014-04-10,614.17,620.41,613.99,615,58743,0
2014-04-11,610.91,613.06,604.52,606.71,30895,0
2014-04-14,610.5,613.24,607,611.68,32973,0
2014-04-15,613.74,614.31,604.03,610.25,33747,0
2014-04-16,612.48,617.5,609.59,616.44,23375,0
2014-04-17,616.25,623.95,615.15,619.04,27818,0
2014-04-21,620.47,620.47,614,614.7,28595,0
2014-04-22,614.14,619.16,613.32,614.9,34662,0
2014-04-23,614.54,619.19,612.51,616.04,34891,0
2014-04-24,615.51,619.64,615.48,618.24,23343,0
2014-04-25,616.66,619.38,612.99,618.39,20836,0
2014-04-28,620.35,624.13,612.51,616.93,29758,0
2014-04-29,616.6,617.69,613.13,616.9,26853,0
2014-04-30,618.13,625.92,616.01,625.92,42379,0
2014-05-01,624.52,634.32,619.32,633.92,33344,0
2014-05-02,633.89,639.55,632.51,635.7,46889,0
2014-05-05,635,638.94,634.42,636.2,36695,0
2014-05-06,636.1,640.64,636.1,640.64,45873,0
2014-05-07,640.98,644,639.43,642.8,53035,0
2014-05-08,640,647.87,637.56,640.23,58919,0
2014-05-09,638.83,640.68,633.02,634.8,94458,0
2014-05-12,632.69,639,632.32,637.92,43370,0
2014-05-13,637.92,638.99,632.7,635.35,38954,0
2014-05-14,636.42,638.41,632.52,636.11,70700,0
2014-05-15,636,636,623.45,625.21,56077,0
2014-05-16,625.01,625.01,619.13,624.67,51210,0
2014-05-19,625,625,618.52,621.2,62476,0
2014-05-20,621.53,621.82,615,615.15,53667,0
2014-05-21,615.84,622.12,614.52,622.12,54051,0
2014-05-22,620.16,622.98,617.41,622,98269,0
2014-05-23,622.96,627.7,620.39,625,38193,0
2014-05-27,625,633.49,625,630.64,53295,0
2014-05-28,630.64,633.35,628.36,632.68,58174,0
2014-05-29,631.96,635.6,628.59,634.23,63912,0
2014-05-30,632.99,643.34,632.99,640.22,95426,0
2014-06-02,642.5,645.01,637.71,640.05,87732,0
2014-06-03,640.74,641.81,637.56,641.8,33574,0
2014-06-04,639.69,643.46,639.25,643.07,34824,0
2014-06-05,645.1,646.27,641,643.31,36723,0
2014-06-06,646.99,647,644.53,645.38,24984,0
2014-06-09,644.46,648.9,644,646.18,34456,0
2014-06-10,646.7,647.91,644.87,646.75,22500,0
2014-06-11,645.47,646.2,641.32,644,27762,0
2014-06-12,645.05,645.05,640.13,640.26,22841,0
2014-06-13,642.21,643.77,640.25,642.5,22323,0
2014-06-16,642.83,644.96,640.6,642.07,19371,0
2014-06-17,642.94,651.43,642.63,650.27,36701,0
2014-06-18,650.42,652.27,644.04,648.96,37594,0
2014-06-19,648.82,651.97,647.93,651.65,42483,0
2014-06-20,652.9,655.15,649.78,654.5,138703,0
2014-06-23,654.5,654.89,652,653.81,34205,0
2014-06-24,653.8,653.8,646.16,646.94,32683,0
2014-06-25,647.66,650.99,644.87,650.25,26046,0
2014-06-26,651,651,648.09,650.95,19650,0
2014-06-27,648.16,654.34,648.16,651.73,42340,0
2014-06-30,650.2,655.75,650.2,655.64,35042,0
2014-07-01,666,666,655.22,656.93,31716,0
2014-07-02,657.11,659.42,650.43,652.66,26500,0
2014-07-03,653.42,658.39,652.51,656.58,12379,0
2014-07-07,654,656.5,650,651.45,29790,0
2014-07-08,660.98,660.98,648.07,649.58,22771,0
2014-07-09,651.57,652.56,650.06,652.36,26609,0
2014-07-10,648.73,650.23,644,647.07,31706,0
2014-07-11,647.74,652.64,647.74,651.46,37004,0
2014-07-14,653.95,654,647.12,648.71,41040,0
2014-07-15,649.92,651.63,647.88,650.61,25508,0
2014-07-16,651,651.59,647.61,649.25,21145,0
2014-07-17,649.25,651.5,644.83,645.1,30000,0
2014-07-18,646.72,650.15,643.43,644.85,25947,0
2014-07-21,645,646.75,644.8,646.24,21723,0
2014-07-22,645.77,647.84,643.5,643.5,20037,0
2014-07-23,645.9,651.91,645.66,648,27553,0
2014-07-24,649.88,656.37,648.33,655.2,23122,0
2014-07-25,655.23,655.48,650.18,651.25,24877,0
2014-07-28,651.28,651.28,646.98,648.7,23961,0
2014-07-29,647.01,647.52,640.11,640.11,29106,0
2014-07-30,640.78,641.86,638.72,640,22344,0
2014-07-31,634,638.95,631.03,632.11,54976,0
2014-08-01,628.6,645,628.6,641.08,59999,0
2014-08-04,641.31,648.08,637.19,646.47,28262,0
2014-08-05,646.5,650.14,644.33,647.16,32064,0
2014-08-06,645.46,647.97,643.93,643.93,22754,0
2014-08-07,644,646,631.51,632.19,61349,0
2014-08-08,631.69,636.26,623.9,634.7,62198,0
2014-08-11,635.19,639.64,634.75,635.3,30959,0
2014-08-12,634.89,638.18,634.57,637.99,34255,0
2014-08-13,639.63,643.6,639.63,641.39,33098,0
2014-08-14,642.97,643.75,640,640.85,20268,0
2014-08-15,639.51,641.3,636.05,637.89,16811,0
2014-08-18,638.1,640.49,637.74,640.49,30432,0
2014-08-19,638.1,642.65,638.1,638.67,26997,0
2014-08-20,636.1,641.95,635.5,641.57,28621,0
2014-08-21,642,645.6,641.22,643.9,35059,0
2014-08-22,644.16,649.4,642.71,647.43,26426,0
2014-08-25,648.69,656.78,648.69,656.45,25782,0
2014-08-26,656.98,658.38,652.37,652.44,31328,0
2014-08-27,654.4,662.68,653.28,658.47,28327,0
2014-08-28,658.7,659.76,650.83,650.83,26672,0
2014-08-29,651.47,659.8,648.02,659.8,32002,0
2014-09-02,659.19,665.68,658.33,659,26337,0
2014-09-03,658.69,662.02,651.79,652.75,42878,0
2014-09-04,654.92,658.77,648.25,650.88,29213,0
2014-09-05,649.68,649.97,643.01,646.6,33403,0
2014-09-08,645.46,654.4,645.46,649.71,22007,0
2014-09-09,650.01,652.11,643.75,646.69,24206,0
2014-09-10,646.7,649.01,638.67,641.7,65608,0
2014-09-11,642.05,643.35,640,640.57,28781,0
2014-09-12,641.38,643.9,638.99,639.65,22662,0
2014-09-15,640,642.35,636.33,639.13,32166,0
2014-09-16,637.48,643.65,637.48,640.05,12656,0
2014-09-17,645.5,648.02,641.05,645.39,15080,0
2014-09-18,647.33,649.5,643.76,646,25156,0
2014-09-19,648.04,652.02,645.01,646.84,50456,0
2014-09-22,646.84,647.95,639.9,639.9,32701,0
2014-09-23,641.89,641.89,633.44,633.44,37266,0
2014-09-24,633.4,635.99,633.01,633.51,34607,0
2014-09-25,633,636.96,628.88,632.6,47864,0
2014-09-26,633.61,641.42,631.4,637.89,25438,0
2014-09-29,631.08,640.79,630.1,636.84,31927,0
2014-09-30,635.91,639.79,634.25,636.15,20269,0
2014-10-01,635.69,638.96,633.55,634.55,26881,0
2014-10-02,632.65,637.64,632.65,637.2,24640,0
2014-10-03,641.5,647.34,638.27,644.68,27361,0
2014-10-06,645.82,648.93,644.52,646.93,22421,0
2014-10-07,647.95,647.95,638.51,638.93,23676,0
2014-10-08,639.49,648.2,636.35,648.2,21477,0
2014-10-09,646.25,651.79,639.91,640.75,20911,0
2014-10-10,639.75,644.13,638.29,638.48,19443,0
2014-10-13,638.39,647.94,638.19,639.85,14306,0
2014-10-14,640,650,639.17,648.15,43085,0
2014-10-15,640.05,646,634.27,637.4,85436,0
2014-10-16,637.4,640.5,633.99,639.56,53050,0
2014-10-17,644.95,647.29,639.38,647,49149,0
2014-10-20,647.01,653,644.52,653,27634,0
2014-10-21,654.28,669.68,653.05,669.07,35000,0
2014-10-22,670,678,667.27,667.28,48222,0
2014-10-23,670,673.99,668.48,669.18,37990,0
2014-10-24,672,674.65,668.62,672.13,27941,0
2014-10-27,672.97,680,672.57,678.97,17321,0
2014-10-28,680,687.6,679.73,685.31,27514,0
2014-10-29,686.1,690.45,670.03,676.09,37018,0
2014-10-30,674.23,685.19,674.23,681.25,33280,0
2014-10-31,681.95,691.63,680.07,690.89,25577,0
2014-11-03,691.01,695.78,687.12,692.99,39376,0
2014-11-04,690.46,693.85,687.25,687.9,79548,0
2014-11-05,686.12,694.25,686.03,689.05,37802,0
2014-11-06,686.26,700,684.81,697.04,40555,0
2014-11-07,698,703.27,698,701.89,58433,0
2014-11-10,702.01,704.46,694.13,699.38,38875,0
2014-11-11,693.5,699.94,691,699.62,22563,0
2014-11-12,699.03,703.84,697,700.7,26096,0
2014-11-13,700.13,702.99,697.21,700.19,22091,0
2014-11-14,706.55,707.36,694.92,700.21,21383,0
2014-11-17,700,703.95,694.79,703.95,25085,0
2014-11-18,703.98,706.62,697.92,701.21,39658,0
2014-11-19,698,698,689.33,697.8,59944,0
2014-11-20,696.69,699.5,693.31,698.18,28600,0
2014-11-21,700.5,700.5,695.01,695.7,23114,0
2014-11-24,696.88,697.38,692.53,695.36,46649,0
2014-11-25,693.87,697.95,690.19,694.71,25501,0
2014-11-26,694.48,697.24,692.31,697.24,13232,0
2014-11-28,698.01,703.99,696.2,696.78,7363,0
2014-12-01,693.01,696.21,680.18,682.4,61994,0
2014-12-02,682.79,684.43,677.58,679.72,49438,0
2014-12-03,664.35,686.64,660.09,686.64,44003,0
2014-12-04,682.21,694.05,682.21,692.1,22882,0
2014-12-05,694.84,697.78,684.26,690.08,21276,0
2014-12-08,689,698.68,683.61,695.12,42088,0
2014-12-09,687.25,693.32,684,689.31,29136,0
2014-12-10,690,692.16,683.99,686.43,30882,0
2014-12-11,688.05,697.07,687.45,690.53,29871,0
2014-12-12,688.57,691.84,679.67,679.67,27842,0
2014-12-15,678.63,679.39,665,673.65,40890,0
2014-12-16,668.21,678.18,667.7,669.02,42420,0
2014-12-17,669.33,676.62,667.52,675.95,17587,0
2014-12-18,681.9,686.46,680.28,683,22880,0
2014-12-19,682.25,688.59,682.25,685.45,21796,0
2014-12-22,680,687.25,680,687.25,19215,0
2014-12-23,686.99,690,682.98,685.49,26262,0
2014-12-24,685.69,691.72,683.85,687.69,19710,0
2014-12-26,686,690.93,684.14,687.21,12714,0
2014-12-29,687,696.37,684.34,691.07,17617,0
2014-12-30,688.24,689.61,685.08,687.72,8504,0
2014-12-31,686.78,687.24,681.26,682.84,13902,0
2015-01-02,682.55,687.79,672.12,681.05,25587,0
2015-01-05,684.93,684.93,668.31,668.31,25870,0
2015-01-06,669.21,673.46,661.04,662.59,23598,0
2015-01-07,665.91,671,665,669.56,13547,0
2015-01-08,673.47,684.02,673.47,684.02,15200,0
2015-01-09,683.27,687.95,670.99,670.99,19481,0
2015-01-12,669.82,676.16,668.23,675.05,22755,0
2015-01-13,681.97,686.61,669.96,672.99,36852,0
2015-01-14,668,671.92,660.05,667.91,34925,0
2015-01-15,668.58,672.91,665.09,671.85,28549,0
2015-01-16,671.28,684.32,667.85,682.9,57792,0
2015-01-20,682.9,688.14,676.92,679.4,34737,0
2015-01-21,681.4,685.92,678.01,681.31,23870,0
2015-01-22,683.82,692.75,681.1,689.7,22946,0
2015-01-23,689.38,696.08,687.76,691.18,13450,0
2015-01-26,687.25,697.85,685.78,694.61,28218,0
2015-01-27,691.09,696.36,681.44,690.48,20578,0
2015-01-28,693.52,699,685.91,687.28,21140,0
2015-01-29,685.38,693.1,679.17,689.08,23942,0
2015-01-30,680,692.99,678.71,683.36,32238,0
2015-02-02,687.63,690.84,680.06,690,28537,0
2015-02-03,690,697.84,682,697.84,34149,0
2015-02-04,695.52,705.85,695.52,702.56,20718,0
2015-02-05,704.83,710.95,703.49,710.95,19916,0
2015-02-06,711.73,714.28,701.57,709.38,26824,0
2015-02-09,707.59,708.55,701.12,705,15858,0
2015-02-10,710.8,710.8,699.01,702.02,27508,0
2015-02-11,697.51,704.97,697.51,704.75,30633,0
2015-02-12,706.44,727.66,701.32,727.65,38563,0
2015-02-13,727.66,741.78,725.23,731.94,32114,0
2015-02-17,730.82,750.82,730.82,745,53328,0
2015-02-18,745.64,751.7,744.93,749.5,52319,0
2015-02-19,746.13,750.39,744.29,748.01,30171,0
2015-02-20,750,750.95,745.21,749.3,45771,0
2015-02-23,750.3,750.55,737.39,739.03,34480,0
2015-02-24,738,746.46,738,738.29,35860,0
2015-02-25,743.5,747.94,738.34,745.27,22790,0
2015-02-26,746.44,749.3,743.33,745.13,17969,0
2015-02-27,745.14,747.31,743.97,745.44,27534,0
2015-03-02,746,749.1,741.79,749.1,39200,0
2015-03-03,753.45,761.32,749.26,759.56,26500,0
2015-03-04,751.81,753.5,746.6,747.23,20200,0
2015-03-05,749,750.48,746.36,749.46,13400,0
2015-03-06,744.5,756.39,744.5,748.32,25200,0
2015-03-09,748.32,755.48,744.02,753.89,53200,0
2015-03-10,750,750,736.75,738.1,53100,0
2015-03-11,741.67,743.5,736.37,738.77,41400,0
2015-03-12,740.76,759.09,739,758.51,46100,0
2015-03-13,759.74,759.74,744,749.79,22000,0
2015-03-16,754,757.55,750.23,757.55,42400,0
2015-03-17,756.76,768.39,754.62,767.06,31205,0
2015-03-18,766.46,767.79,758,764,36900,0
2015-03-19,763,767.91,760.3,765.25,36700,0
2015-03-20,764,778.49,763.02,778.49,50400,0
2015-03-23,775,780.42,772,776.64,64200,0
2015-03-24,778.95,783.5,775.7,777.51,52300,0
2015-03-25,778.12,780.62,765.73,768.89,119900,0
2015-03-26,768.8,769,759.99,764,75400,0
2015-03-27,765,768.85,759.56,763.97,65900,0
2015-03-30,765.9,772.65,763.98,771.53,64800,0
2015-03-31,770,775,768.5,768.96,97054,0
2015-04-01,770.1,770.93,763.17,770.85,42200,0
2015-04-02,772.69,774.07,768.15,772.34,34400,0
2015-04-06,769.12,782.76,769.12,776.58,27500,0
2015-04-07,779.37,779.71,771.26,772.89,27123,0
2015-04-08,775.48,778.22,769.6,773.72,32900,0
2015-04-09,775.7,783.8,775.02,783.03,47626,0
2015-04-10,780.3,784.25,779.13,781.63,29900,0
2015-04-13,782.8,787.82,778.24,787.42,27600,0
2015-04-14,785,787.96,775.69,780.61,45600,0
2015-04-15,781.01,784.37,777.38,777.64,26920,0
2015-04-16,773.5,779.63,770.15,779,37410,0
2015-04-17,774.3,774.3,765.25,771.44,44700,0
2015-04-20,774.6,775.74,769.9,772.44,30894,0
2015-04-21,775,779.38,759.01,763.25,64389,0
2015-04-22,764.09,764.09,746.09,758.02,56225,0
2015-04-23,753.4,763.13,752.51,758,50600,0
2015-04-24,755.44,760.36,750.03,759.34,22306,0
2015-04-27,758,762.01,751,751,38900,0
2015-04-28,751.21,760.11,751.21,754.73,26700,0
2015-04-29,754.6,755.01,742.97,744.37,45000,0
2015-04-30,742.99,747.49,736.96,740.64,29800,0
2015-05-01,743.79,750.88,742.03,749.35,37200,0
2015-05-04,751,755.7,748.3,754.97,25000,0
2015-05-05,748.55,753.52,747.13,749.81,22600,0
2015-05-06,751,752.44,745.02,749,31118,0
2015-05-07,756.91,786.99,756.91,780.36,73976,0
2015-05-08,782.71,792.58,777.13,780.43,44300,0
2015-05-11,781.79,785.01,771.69,776.45,34200,0
2015-05-12,774.48,780.38,771,776.06,57802,0
2015-05-13,776.56,780.38,771.22,773.76,32400,0
2015-05-14,778,780.46,772.61,779.5,29100,0
2015-05-15,778.28,786.79,775.65,786.79,39366,0
2015-05-18,788,797.18,788,795,57778,0
2015-05-19,796.54,797.56,786.7,792.01,51900,0
2015-05-20,796.19,796.19,781.03,781.3,71100,0
2015-05-21,782.88,785.2,775.32,775.89,42100,0
2015-05-22,776.98,778.37,769.04,771.66,32800,0
2015-05-26,774,775.63,763,768.23,60149,0
2015-05-27,771,776.57,765.87,768.32,35100,0
2015-05-28,766.02,770.79,765,769.77,34935,0
2015-05-29,770.11,772.76,766.62,772.76,63600,0
2015-06-01,774.06,778.17,770.6,774.24,28659,0
2015-06-02,775.19,780.42,772,780.35,24529,0
2015-06-03,777.56,787.49,773.72,787.49,30400,0
2015-06-04,787.58,788.7,783.08,784.37,39600,0
2015-06-05,785,788.61,777.62,780.02,26100,0
2015-06-08,777,785.87,777,777.79,24200,0
2015-06-09,776.33,781.24,772.4,774.76,30176,0
2015-06-10,776.9,785.68,774.22,785.67,32599,0
2015-06-11,787.14,791.4,783.81,787.96,52961,0
2015-06-12,785.96,789.85,784.05,789.45,55600,0
2015-06-15,789,791.08,781.66,789.16,47500,0
2015-06-16,788,796.98,786.95,795.98,44000,0
2015-06-17,797.79,797.79,791.27,795,27100,0
2015-06-18,796.5,805.06,796.5,804.99,35100,0
2015-06-19,807.6,807.6,794.45,796.27,35600,0
2015-06-22,800.85,803.59,797.64,799.88,34100,0
2015-06-23,802.84,804.7,796.06,804.58,70834,0
2015-06-24,801,804.99,796.28,799.14,22400,0
2015-06-25,801.13,809.86,797.92,798.43,54700,0
2015-06-26,800,821,799.96,811,186400,0
2015-06-29,809.9,811.1,795.32,795.32,53800,0
2015-06-30,800.92,814.51,796.15,800.68,72995,0
2015-07-01,805.01,818.61,802.92,812.49,57900,0
2015-07-02,815.99,833.75,815.99,830.01,103200,0
2015-07-06,830,844.71,827.39,842.79,111600,0
2015-07-07,847.62,854.1,841.2,853.14,148400,0
2015-07-08,848.5,858.17,846.75,848.9,55100,0
2015-07-09,853.87,855.91,848.2,854.94,71100,0
2015-07-10,859.45,872.11,858.43,870.3,62300,0
2015-07-13,878.99,880.59,861.55,865.15,47200,0
2015-07-14,866.4,878,862.98,878,37870,0
2015-07-15,876.02,882.45,871.05,874.95,29348,0
2015-07-16,871.88,881.49,871.88,876.43,59000,0
2015-07-17,878.91,881.38,869.83,878.12,22700,0
2015-07-20,879.97,880.99,871.9,876.49,23900,0
2015-07-21,876,878.14,873.29,873.29,38800,0
2015-07-22,875.4,891.6,875.4,888.35,21700,0
2015-07-23,892.85,898.08,880,880.15,46000,0
2015-07-24,881.42,891.95,879.71,889.86,26200,0
2015-07-27,883.75,889.86,870.76,876.32,73700,0
2015-07-28,879.5,885.25,874.99,881.89,37600,0
2015-07-29,878.64,886.95,878.64,880.88,29000,0
2015-07-30,880,892.21,877.03,887.08,56300,0
2015-07-31,887,892.5,885.63,889.75,30000,0
2015-08-03,890.01,897.96,886.01,892.94,32376,0
2015-08-04,893,895.48,883.05,890.32,34200,0
2015-08-05,890.32,896.51,882.72,892.5,33500,0
2015-08-06,883,887.34,870.03,881.52,56107,0
2015-08-07,875.9,877.71,860,868.63,50300,0
2015-08-10,871.5,879.97,870,872.62,34400,0
2015-08-11,865,874.35,861.21,870.06,56229,0
2015-08-12,866.05,869.7,856.59,865,58200,0
2015-08-13,863.57,870,852.5,869.83,33500,0
2015-08-14,868.84,881.87,850,881.57,33000,0
2015-08-17,879.2,882,872.34,882,38200,0
2015-08-18,880,880,874.45,878.56,27500,0
2015-08-19,870,883.88,870,880,43800,0
2015-08-20,875.46,875.46,857.99,857.99,33600,0
2015-08-21,845,856.97,831.15,835.5,67900,0
2015-08-24,783.97,821.25,775,796.72,80776,0
2015-08-25,816.5,817.14,777.65,782.33,62600,0
2015-08-26,792.16,812.36,775.7,805.96,69600,0
2015-08-27,812,832.74,812,828.57,53200,0
2015-08-28,831.2,836.69,827,831.94,43400,0
2015-08-31,829,829.81,817.41,823.75,60700,0
2015-09-01,814.75,825.89,806.17,814.99,69100,0
2015-09-02,821.9,821.9,807.52,820.13,64900,0
2015-09-03,822.03,827.69,817.58,823.59,48000,0
2015-09-04,815.21,829.02,811.19,817.56,44000,0
2015-09-08,823,827,811.73,824.77,61300,0
2015-09-09,828,831.45,818.99,820.15,49700,0
2015-09-10,820.35,830,818.24,824.54,51599,0
2015-09-11,821.76,824.5,816.37,820.2,52800,0
2015-09-14,819,827.97,807.15,816.01,55400,0
2015-09-15,814.95,818,808.41,814.01,79079,0
2015-09-16,811,816.72,806.8,815.64,40600,0
2015-09-17,814.51,818.11,806.03,811.58,45066,0
2015-09-18,802.11,809.79,795.16,795.16,59400,0
2015-09-21,799,813,799,811.99,43300,0
2015-09-22,805.31,813,800,802.75,56700,0
2015-09-23,803.11,817.09,798.58,806.42,20600,0
2015-09-24,800.3,807.01,798.21,803.46,23980,0
2015-09-25,809.42,812,801.58,807.99,20600,0
2015-09-28,804.6,805.65,794.15,794.24,32759,0
2015-09-29,795.1,801.17,791.97,800,40900,0
2015-09-30,804.5,806.52,792.94,801.86,45500,0
2015-10-01,799.98,801.74,791.97,801.6,35900,0
2015-10-02,792.87,801.78,792.5,801.75,43300,0
2015-10-05,802.66,815,802.66,809.48,44275,0
2015-10-06,810.83,813.45,793.95,800.74,34900,0
2015-10-07,802.76,810.99,801.91,809.13,31300,0
2015-10-08,807,827.09,803.76,825.61,50100,0
2015-10-09,825.3,825.98,813.78,817.99,30100,0
2015-10-12,820.57,828.96,816.41,826.12,26324,0
2015-10-13,823.11,828.54,814.71,817.93,25300,0
2015-10-14,813.45,823.95,808.06,811,33400,0
2015-10-15,813.19,822.43,805.79,822.43,19800,0
2015-10-16,821.7,835.24,817.04,830.95,62000,0
2015-10-19,829.85,857.26,829.85,851.08,42650,0
2015-10-20,854.09,866.43,846.3,857.57,22098,0
2015-10-21,859.78,867.4,847.73,850,34100,0
2015-10-22,856.97,878.65,852.91,868.92,40300,0
2015-10-23,871.6,877,870.25,875.96,25400,0
2015-10-26,874.68,878.31,869.87,876.74,34600,0
2015-10-27,874.89,878.5,871.01,871.25,28400,0
2015-10-28,868.16,883.9,868.16,882.72,26400,0
2015-10-29,881.02,881.02,871.65,877.87,26700,0
2015-10-30,875.28,887.17,866.45,868,34300,0
2015-11-02,869.48,879.98,860.02,874.23,64986,0
2015-11-03,870.02,874.28,862.75,865,61300,0
2015-11-04,860.08,864.66,847.21,851.52,70541,0
2015-11-05,851.66,873.6,851.66,871.34,62000,0
2015-11-06,873,878.56,861.1,876.56,72700,0
2015-11-09,878.55,878.55,857.95,859.93,68609,0
2015-11-10,853.35,870.15,853.35,867.15,62900,0
2015-11-11,866.98,878.01,862,866.06,62700,0
2015-11-12,862.84,863.9,839.33,842.8,68300,0
2015-11-13,841.34,860.37,841.34,853.23,151800,0
2015-11-16,851.53,859.04,845.76,858.51,95000,0
2015-11-17,857.7,889.99,850.07,873.53,139300,0
2015-11-18,876.26,900.14,858.84,896,89000,0
2015-11-19,890,904.85,888.94,900,112300,0
2015-11-20,900,907.74,898.12,900.47,77100,0
2015-11-23,900.43,924.38,900,923.49,107000,0
2015-11-24,922.14,937.91,912,934.76,116500,0
2015-11-25,933.67,933.67,912.87,914.99,96500,0
2015-11-27,916.73,924.89,914.01,919.92,61200,0
2015-11-30,924.11,925.3,905.17,905.17,593000,0
2015-12-01,910,912.8,895.55,905.99,107495,0
2015-12-02,904.38,908.02,895.47,898.88,67749,0
2015-12-03,900.86,909.86,888.42,893.85,46095,0
2015-12-04,894.89,922.22,894.89,917.74,63500,0
2015-12-07,917.21,931.25,916.08,917.63,57400,0
2015-12-08,913.77,916.82,897.65,898.08,55608,0
2015-12-09,900,916.43,883.13,890.93,71500,0
2015-12-10,890.93,894.66,883.38,889.79,51100,0
2015-12-11,883.12,898.5,880.61,885.1,59700,0
2015-12-14,889.62,914.2,875.98,886.1,104411,0
2015-12-15,887.5,895,880.11,887.59,103300,0
2015-12-16,890.97,892.28,872.07,887.49,113600,0
2015-12-17,888,893,866.4,870.43,97400,0
2015-12-18,868.82,879.62,852.99,862.35,79600,0
2015-12-21,867,879.98,852.03,876.98,53200,0
2015-12-22,878.75,890,872.87,879.85,59888,0
2015-12-23,883.69,884.94,875.21,883.4,45100,0
2015-12-24,884.5,889.5,879.89,889.26,10389,0
2015-12-28,885.25,890,882.86,888.3,33707,0
2015-12-29,890.12,900,889.41,896.62,34411,0
2015-12-30,894.88,898.004,886.31,890.21,35317,0
2015-12-31,885.5,893.75,880.5,883.35,51496,0
2016-01-04,874.06,877.915,856.87,866.45,55122,0
2016-01-05,869.97,886.99,862.12,882.7,61466,0
2016-01-06,872.35,876.5,864.07,866.3,33652,0
2016-01-07,857.91,862.3,842.6,846.28,46191,0
2016-01-08,849.81,853,837.09,837.09,52109,0
2016-01-11,841,846.99,832.38,841.23,65776,0
2016-01-12,847.3,853.79,835.6,852.81,91698,0
2016-01-13,852.56,852.56,835,839.56,64664,0
2016-01-14,840.05,856.37,828.35,850.2,69700,0
2016-01-15,837.8,843.17,831.42,842.98,69630,0
2016-01-19,846.99,853.15,835.8,851.24,119300,0
2016-01-20,844.3,851,828.52,846.15,67692,0
2016-01-21,843.2,845.984,832.61,834.44,57594,0
2016-01-22,836.83,860,836.158,858.73,73909,0
2016-01-25,859.99,864.99,841.57,841.59,58684,0
2016-01-26,842.35,855.4,835.63,839.57,110319,0
2016-01-27,838.88,838.88,814.94,824.78,142911,0
2016-01-28,827.72,828.5,805.03,810.26,123168,0
2016-01-29,810.59,841.07,806.41,840.46,136807,0
2016-02-01,839.25,861.04,816.71,851.69,79707,0
2016-02-02,844.07,852.82,839.2,840.66,70816,0
2016-02-03,845.29,849.68,823.16,835.41,64301,0
2016-02-04,835.71,840,816.3,830.45,56742,0
2016-02-05,827.65,841.56,827.63,832.72,83944,0
2016-02-08,827.99,828.85,810,820.52,76294,0
2016-02-09,815.92,840.35,815.92,830.45,68106,0
2016-02-10,833.03,856.29,833.03,842.52,71406,0
2016-02-11,841.21,841.21,813.08,815.14,59095,0
2016-02-12,816.23,842.93,816.23,841.22,54389,0
2016-02-16,840,840,821.01,833.88,64295,0
2016-02-17,830.99,848.66,830,844,58882,0
2016-02-18,843.89,853.15,841.1,848,70419,0
2016-02-19,846.9,889.5,840,861.43,100531,0
2016-02-22,865.35,871.7,860.39,867.75,53673,0
2016-02-23,865.7,870.63,852.99,853.89,45271,0
2016-02-24,847.15,870.16,840.38,866.63,76850,0
2016-02-25,864.1,887.97,861.01,882.29,121183,0
2016-02-26,880.61,884.92,865.86,866.76,58203,0
2016-02-29,869.42,875.655,853.81,856.71,60855,0
2016-03-01,863.73,883.71,863.73,878.46,55093,0
2016-03-02,876.5,884,875.9,879.91,55266,0
2016-03-03,879.7,883.85,869.56,880.25,38434,0
2016-03-04,881.08,886.97,875.42,880.65,32794,0
2016-03-07,876.59,881.8,867.15,869,39731,0
2016-03-08,867.08,874.39,860,871.23,36232,0
2016-03-09,875,885.34,866.91,877.65,21910,0
2016-03-10,883.18,885.646,872.47,872.8,19584,0
2016-03-11,879.8,892.15,879.8,891.52,24409,0
2016-03-14,892.24,895.03,885,886.3,28001,0
2016-03-15,883.23,889.9,876.53,885.95,31196,0
2016-03-16,885.25,889.99,884.22,887.92,17334,0
2016-03-17,881.31,893.85,881.31,888.6,24767,0
2016-03-18,893.48,893.48,882.1,888.58,63227,0
2016-03-21,885.66,892.38,884,890.88,33703,0
2016-03-22,886.88,894.8,884.189,887.65,25691,0
2016-03-23,881.21,890.85,881.21,885.17,22247,0
2016-03-24,882.02,891.99,872,878.8,77543,0
2016-03-28,878,887.86,873.8,887.29,57614,0
2016-03-29,884.86,890,882.34,887.14,39904,0
2016-03-30,890,894.5,884.534,889.47,33224,0
2016-03-31,889.42,895,888.3,891.57,50206,0
2016-04-01,886.64,903.99,882.2,903.99,42546,0
2016-04-04,901.6,907,887.83,889.19,86243,0
2016-04-05,887.25,890.05,881.2,882.1,30279,0
2016-04-06,883.93,899.97,883.93,899,37244,0
2016-04-07,896.01,896.01,880.01,883.88,41275,0
2016-04-08,887,891.98,880.75,887.22,29991,0
2016-04-11,888.8,892.59,882.97,885.86,41745,0
2016-04-12,886.3,904.905,886.3,904.78,41815,0
2016-04-13,907.99,913.99,904.69,911.35,31980,0
2016-04-14,916.77,920,906.37,909.86,33031,0
2016-04-15,910.63,914.617,904.39,910.58,33599,0
2016-04-18,908.85,919.75,906.468,917.18,20143,0
2016-04-19,917.4,920,911.28,914.17,21458,0
2016-04-20,909.71,916.5,906.02,912.09,24528,0
2016-04-21,915.45,919.995,906.51,910,31231,0
2016-04-22,909.26,914.655,895.54,900.34,46804,0
2016-04-25,897.97,899.63,887.97,894.69,36067,0
2016-04-26,894.4,907.17,894.4,903,38607,0
2016-04-27,900,900,890,897.86,27651,0
2016-04-28,893.8,898.49,884.657,892.08,24919,0
2016-04-29,890.53,899.49,885.5,899.11,37604,0
2016-05-02,897.69,914.99,892.591,911.06,32992,0
2016-05-03,913.5,921.67,908,918.99,23885,0
2016-05-04,917.94,934.99,914.011,930.82,44791,0
2016-05-05,933.52,949.99,924.775,937.26,54237,0
2016-05-06,930.6,938.319,925.79,937,30118,0
2016-05-09,939.95,951.36,938.88,950.79,34812,0
2016-05-10,953.01,964.96,948.52,957.88,60239,0
2016-05-11,955.8,959.855,948.66,952.61,33889,0
2016-05-12,952.36,961.83,950,960.51,42322,0
2016-05-13,956.02,963.95,953.56,958,38270,0
2016-05-16,955.55,962,950.065,952.81,40977,0
2016-05-17,953.74,958.29,945.7,952.96,42914,0
2016-05-18,951.17,969.98,937,969.89,57925,0
2016-05-19,965.51,969.2,952.55,964.1,39699,0
2016-05-20,969.05,986.26,968.51,982.84,52032,0
2016-05-23,982.17,986.54,976.17,976.44,41113,0
2016-05-24,981.71,989.18,967.21,975.66,79328,0
2016-05-25,976.82,976.82,963.52,965.57,61527,0
2016-05-26,969.1,969.74,954.21,961.74,52645,0
2016-05-27,963.6,969.99,960.06,967.74,35805,0
2016-05-31,970,976.13,952.14,953,212786,0
2016-06-01,951.94,964.3,948.81,963.66,31585,0
2016-06-02,961,967.93,953.86,967.93,44225,0
2016-06-03,963.65,967.405,951.1,963.01,50355,0
2016-06-06,962.9,962.9,952.74,953.37,20878,0
2016-06-07,953.7,953.98,943.32,945.1,46422,0
2016-06-08,945.1,949.83,937.26,943.33,30838,0
2016-06-09,939.58,950,938.82,948.18,22989,0
2016-06-10,945.78,945.78,923.26,936.98,51379,0
2016-06-13,932.5,936.24,923.6,930.19,29301,0
2016-06-14,926.95,933.39,925.69,928.03,29272,0
2016-06-15,932.75,935.63,922.37,924.9,19953,0
2016-06-16,922.73,932.069,916.679,928,38961,0
2016-06-17,928.01,929.17,920.6,925.48,44957,0
2016-06-20,933.92,939.89,927.5,929.9,20170,0
2016-06-21,930,934.26,924.79,933.88,28529,0
2016-06-22,934.31,938.75,934.31,936.95,26387,0
2016-06-23,941.7,947.68,940.45,947.68,22951,0
2016-06-24,921.45,943.52,919.37,920.4,126349,0
2016-06-27,915,920.9,902.42,910.65,30050,0
2016-06-28,919.2,923,911.66,921.82,60449,0
2016-06-29,929.05,941.44,928.474,941.39,29790,0
2016-06-30,942.66,956.8,941.7,952.78,66477,0
2016-07-01,948.78,953.99,937.39,942.67,27744,0
2016-07-05,939.87,944.13,925.23,933.9,34878,0
2016-07-06,925.52,930.65,922.85,926.97,40039,0
2016-07-07,925.78,934.37,925.36,932.3,32074,0
2016-07-08,939.2,948.29,937.8,947.53,41107,0
2016-07-11,947.83,951.08,937.47,939.58,23367,0
2016-07-12,940.91,942.245,931.81,934.11,33509,0
2016-07-13,935,939.45,933.1,939.45,20261,0
2016-07-14,943.9,947.64,940.82,943.86,25963,0
2016-07-15,942.4,946.14,940.9,943.76,19856,0
2016-07-18,943.16,947.01,938.35,942.34,13080,0
2016-07-19,938.69,942.05,930.975,932.06,24758,0
2016-07-20,932.01,934.99,928.21,932.01,24952,0
2016-07-21,930.86,939.93,930.86,938.01,18411,0
2016-07-22,935,954.46,935,952.96,30401,0
2016-07-25,952.96,955.81,947,949.41,28863,0
2016-07-26,950.04,955.745,945.01,945.01,19998,0
2016-07-27,945.67,948,939.51,940.87,30501,0
2016-07-28,949.7,961.78,941.468,955.19,33405,0
2016-07-29,952.93,956.03,946.56,948.75,32158,0
2016-08-01,952.78,953.865,948.88,951.26,21178,0
2016-08-02,945.66,951.25,941.15,947,28039,0
2016-08-03,943.07,944.15,920.58,921.7,53547,0
2016-08-04,919.93,924.999,914.53,919.09,24859,0
2016-08-05,923.49,931.62,919.131,931.62,24542,0
2016-08-08,932,936.88,930.11,933.43,25670,0
2016-08-09,934.01,943.93,934.01,939.98,19490,0
2016-08-10,942.9,942.9,925.58,926.41,21774,0
2016-08-11,924.04,932.29,924.04,927.4,18902,0
2016-08-12,926.8,926.8,921.71,923.98,11073,0
2016-08-15,923.25,931.43,923.02,930.41,17870,0
2016-08-16,926.11,934.05,916.81,917.06,35470,0
2016-08-17,920.69,920.69,916.4,919.2,18479,0
2016-08-18,923.26,928.26,922.36,928.26,22487,0
2016-08-19,928.79,928.79,921.71,927.59,20625,0
2016-08-22,927.59,929.99,924.12,929.16,15326,0
2016-08-23,931.74,934.79,927,930.65,19371,0
2016-08-24,928.56,934,926.24,932.49,24476,0
2016-08-25,931,937.44,931,935.31,22328,0
2016-08-26,936.23,940,931.01,931.99,15643,0
2016-08-29,931.5,936.01,929.06,931.95,21815,0
2016-08-30,935,936.96,925.21,928.4,32153,0
2016-08-31,925.14,932.15,923.88,931.11,35562,0
2016-09-01,933.58,933.58,926.47,929.54,18205,0
2016-09-02,929.99,942.35,929.99,942.35,14546,0
2016-09-06,940.32,955.34,940.32,954.62,32456,0
2016-09-07,954.21,956.575,946.365,952.49,35487,0
2016-09-08,948.35,949.83,934.99,935.93,22708,0
2016-09-09,933.42,933.42,921.29,921.29,18435,0
2016-09-12,920.23,947.99,918.11,944.67,35924,0
2016-09-13,941.89,942.82,923.365,927.57,47407,0
2016-09-14,925.01,926.175,912.5,913.8,31140,0
2016-09-15,914.5,923.61,913.07,919.52,23078,0
2016-09-16,916.82,919.6,913.68,915.41,24609,0
2016-09-19,914.1,924.97,910.42,924.89,28745,0
2016-09-20,925.1,929.99,924.28,927.63,34808,0
2016-09-21,929.21,934.06,922.51,930.99,25873,0
2016-09-22,934.2,934.2,925.11,931.31,26709,0
2016-09-23,927.11,928.297,921.83,921.83,16359,0
2016-09-26,922.52,925.8,911,911.04,27094,0
2016-09-27,910,918.85,909.84,918.85,34166,0
2016-09-28,921.43,928.69,918.22,928.29,29222,0
2016-09-29,928.21,929.52,915.74,915.74,21359,0
2016-09-30,916.63,930.59,916.2,928.77,39154,0
2016-10-03,925,931.94,920.394,930.97,28322,0
2016-10-04,927.98,928.49,921.7,925.92,22256,0
2016-10-05,928.59,929.42,924.63,927.15,25875,0
2016-10-06,927.14,927.14,915,917.48,35181,0
2016-10-07,916.84,919.5,914.025,918.2,34005,0
2016-10-10,921.09,927.53,921.09,924.16,28780,0
2016-10-11,924.15,924.15,917.361,919.15,15433,0
2016-10-12,922.85,928.84,918.41,926.74,29144,0
2016-10-13,918.96,922.36,915,920.86,81183,0
2016-10-14,922.2,925.93,918.86,925.85,29834,0
2016-10-17,925.11,925.34,920.1,921.54,38570,0
2016-10-18,928,928.019,908.62,911.44,55960,0
2016-10-19,908.83,909.98,898.49,901.89,55532,0
2016-10-20,895.44,899.49,890.05,897.19,74022,0
2016-10-21,891.93,899.49,887.99,895.61,78759,0
2016-10-24,899.99,903.075,886.54,887.23,75097,0
2016-10-25,921.775,921.775,886.58,888.05,51354,0
2016-10-26,890.35,891.84,888,889.49,32090,0
2016-10-27,891.2,894,877.35,879.19,37253,0
2016-10-28,884.13,886.79,877.99,880.37,32604,0
2016-10-31,884.32,884.32,873,877.43,46975,0
2016-11-01,878.33,878.33,858.51,864.7,58921,0
2016-11-02,849.61,851.85,811.05,844.35,281517,0
2016-11-03,844.89,849.59,827.44,833.66,96232,0
2016-11-04,831.83,841.06,825.07,825.07,118110,0
2016-11-07,832.05,843.96,832.05,841.07,179519,0
2016-11-08,843,857.3,840.98,856.07,96126,0
2016-11-09,842.02,866.75,842.02,866.33,89186,0
2016-11-10,867.59,867.59,857,863.44,69157,0
2016-11-11,856.98,869.998,856.98,865.96,53938,0
2016-11-14,865.14,877.38,865.14,876.98,69279,0
2016-11-15,875.9,881.8,874.48,877.64,57548,0
2016-11-16,876.43,881.6,876.43,880.03,37495,0
2016-11-17,877.93,879.305,867.02,873.93,71366,0
2016-11-18,870.07,886,870.07,882.92,80215,0
2016-11-21,890.46,911.14,890.46,909.34,106029,0
2016-11-22,913.7,925.5,894.745,897.4,126311,0
2016-11-23,900.05,907.84,898,903.16,115304,0
2016-11-25,902.43,915,900.89,914.99,40554,0
2016-11-28,912.32,913.975,900.5,901.51,65833,0
2016-11-29,905.35,909.03,900.7,906.04,77617,0
2016-11-30,912.61,919.85,891.82,898.34,315661,0
2016-12-01,896.78,899.77,878.755,881,75634,0
2016-12-02,884.98,884.98,873.15,877.12,54417,0
2016-12-05,881.03,885.05,876.33,879.92,58547,0
2016-12-06,877.72,882,877.3,880.65,53138,0
2016-12-07,883.85,884.35,876.28,884.23,93274,0
2016-12-08,888.5,888.5,878.505,882.7,69314,0
2016-12-09,883.75,885.79,883,885,52435,0
2016-12-12,882.31,888.88,881.04,888.88,42641,0
2016-12-13,890.94,893.98,881.98,883.84,54376,0
2016-12-14,880.41,883.83,875.18,875.18,90134,0
2016-12-15,877.06,880.89,876.9,880.78,47536,0
2016-12-16,878.42,889.455,878.42,885.64,64768,0
2016-12-19,890.01,897.28,888.47,896.34,35885,0
2016-12-20,896.33,904.44,893.37,902.98,47800,0
2016-12-21,902.99,907.44,898.96,904.75,35982,0
2016-12-22,905.99,915.58,902.66,909.39,52632,0
2016-12-23,908.99,914.05,903.73,904.03,25836,0
2016-12-27,901.5,910.52,901.5,907.61,27350,0
2016-12-28,906.23,908.55,903.03,905.91,23421,0
2016-12-29,902.99,907.69,902.81,903.58,28545,0
2016-12-30,907.7,907.7,901.44,904.5,23725,0
2017-01-03,908.02,914.82,906,912.67,41958,0
2017-01-04,912.67,921.43,911,914.89,50692,0
2017-01-05,917.83,919.5,911.435,917,32393,0
2017-01-06,919,925.69,916.695,918.02,37716,0
2017-01-09,918.73,918.73,901,901,51770,0
2017-01-10,900.02,905,896.18,896.67,34263,0
2017-01-11,895.02,900.82,890.02,900.82,33127,0
2017-01-12,901.56,901.56,890.59,895.52,17203,0
2017-01-13,897.98,906.48,892.5,894.57,43660,0
2017-01-17,894.57,894.57,890,891.25,34549,0
2017-01-18,896.71,899.51,893.28,896.28,37560,0
2017-01-19,895.12,897.73,887.4,895.61,56971,0
2017-01-20,895.6,901.07,892.06,895.5,26113,0
2017-01-23,892.45,904.92,892.45,901.99,25932,0
2017-01-24,899.84,918.98,899.84,918.2,46412,0
2017-01-25,925.4,933.31,920.1,929.75,44862,0
2017-01-26,929.74,932.505,924.8,930.9,33823,0
2017-01-27,931.15,931.15,922.39,922.39,20648,0
2017-01-30,918,919.75,913.3,915.93,29422,0
2017-01-31,912.95,925.31,909.28,925,34520,0
2017-02-01,929.69,930.13,920.43,922.89,34263,0
2017-02-02,917.93,930,915.68,925.63,28781,0
2017-02-03,930,933.87,925.06,927.62,25307,0
2017-02-06,921.05,928.73,919.57,921.85,37083,0
2017-02-07,923.55,923.55,915.4,922.03,34708,0
2017-02-08,920.87,920.87,909,911.98,48861,0
2017-02-09,922.25,944.76,922.25,942.92,61407,0
2017-02-10,941.05,950,937.86,943.51,42696,0
2017-02-13,944,950.7,944,949.32,27601,0
2017-02-14,945.12,955.046,945,949.78,28676,0
2017-02-15,946.6,955.88,946.6,955.85,28028,0
2017-02-16,955.86,961.44,953.3,959.53,36614,0
2017-02-17,953.75,964.77,953.75,964.71,27912,0
2017-02-21,964.99,985.97,961.665,981.23,60318,0
2017-02-22,985,985.7,970.22,973.07,43009,0
2017-02-23,970,986.73,969.6,986.73,40704,0
2017-02-24,982.67,985,976.065,976.98,32243,0
2017-02-27,973.71,979.775,972.905,975.57,28185,0
2017-02-28,971.02,982.44,971.02,979.73,40549,0
2017-03-01,992,992,980.615,982.76,37211,0
2017-03-02,986.18,988.01,979.295,980.5,26785,0
2017-03-03,976.8,984.9,976.8,984.58,29274,0
2017-03-06,980.57,987.46,980.57,986.03,23602,0
2017-03-07,985.49,988.855,980.01,980.05,26396,0
2017-03-08,980.01,985.805,976.56,977.5,21571,0
2017-03-09,977.81,983.04,975.66,977.46,28664,0
2017-03-10,979.03,982.034,974.3,975.96,36837,0
2017-03-13,973.87,980.114,973.87,979.59,22185,0
2017-03-14,978.27,983.09,976.27,981.04,21038,0
2017-03-15,980.56,984.56,973.431,975.17,35409,0
2017-03-16,976.96,980.93,975.43,980.62,22150,0
2017-03-17,982.79,984.8,974.505,980.17,33727,0
2017-03-20,972.2,973.56,967.4,969.12,29385,0
2017-03-21,972.01,974.64,961.16,962.19,28209,0
2017-03-22,960.79,962.17,950.676,953.02,41399,0
2017-03-23,950.5,966.08,950.5,953.91,117246,0
2017-03-24,953.5,958.01,947,949.16,30507,0
2017-03-27,946.55,957.8,942.31,954.65,30986,0
2017-03-28,955.02,961.7,951.93,960.07,28427,0
2017-03-29,959.55,967.44,959.35,964,28909,0
2017-03-30,964.51,970.16,964.51,969.48,18630,0
2017-03-31,970.01,979.66,968.65,975.86,28895,0
2017-04-03,978.79,979.85,964,972.12,36582,0
2017-04-04,972.42,988.79,969.15,987.93,40878,0
2017-04-05,988.99,990.5,970.85,972.11,41613,0
2017-04-06,969.94,973.3,965.01,970.12,23621,0
2017-04-07,967.41,979.105,961.67,974.3,41070,0
2017-04-10,970.07,978,969.3,976.8,16541,0
2017-04-11,978.99,978.99,965.21,968.34,43572,0
2017-04-12,965.21,971.3,958.6,966.68,37391,0
2017-04-13,965,969.465,961.18,961.82,27486,0
2017-04-17,965.09,970,962.47,970,25216,0
2017-04-18,968.7,969.79,963.605,968.16,26126,0
2017-04-19,969.74,969.74,964.01,965.89,25257,0
2017-04-20,970,970,964.485,967.28,26035,0
2017-04-21,967.9,970.01,965,969.28,18500,0
2017-04-24,971.31,976.38,968.13,974.08,29308,0
2017-04-25,977.8,982.71,975,980.32,26973,0
2017-04-26,977.13,984.26,975.13,978.01,29295,0
2017-04-27,962.05,991.31,962.05,984.29,29567,0
2017-04-28,983.51,984.855,968.45,969.6,28361,0
2017-05-01,976,979.35,971.43,974.78,25130,0
2017-05-02,974.77,976.16,962.88,964.97,29771,0
2017-05-03,964.53,967.01,960,963.98,25012,0
2017-05-04,963.13,969.22,963.13,968.82,36027,0
2017-05-05,968.31,972.61,966.825,970.23,26240,0
2017-05-08,972.9,975.48,961.8,963.48,21125,0
2017-05-09,961.7,972.32,960.8,961.74,25971,0
2017-05-10,961.91,965.35,957.96,957.96,21158,0
2017-05-11,956.12,963.28,952.08,961.81,23149,0
2017-05-12,952.71,961.52,946.96,947.11,25688,0
2017-05-15,945.61,958.29,945.2,956.71,31784,0
2017-05-16,956.99,956.99,944.6,944.6,18457,0
2017-05-17,938.8,945,936.949,943.33,41815,0
2017-05-18,942.89,958.5,942.89,956.92,34396,0
2017-05-19,959.03,960.41,952.52,953.9,21681,0
2017-05-22,954.25,958.94,954.25,956.51,20387,0
2017-05-23,955.4,967.965,953.655,966.62,28030,0
2017-05-24,967.8,978.81,967.8,978.67,29267,0
2017-05-25,981.51,990.03,978.85,989.51,29973,0
2017-05-26,983.55,984.4,966.21,967.57,33181,0
2017-05-30,967.8,969.76,963.23,968.25,103227,0
2017-05-31,970.75,977.865,969.94,977.25,37681,0
2017-06-01,977,984,976.67,983.38,33720,0
2017-06-02,983.5,989.75,979.955,989.38,31127,0
2017-06-05,989.39,991.45,984.595,989.37,25014,0
2017-06-06,987,988.89,980.41,980.75,27444,0
2017-06-07,984.99,987.325,977.57,980.51,30667,0
2017-06-08,980.5,996.38,978.64,986.63,49532,0
2017-06-09,989.52,993.88,984.27,992.01,34284,0
2017-06-12,987,994,985.6,990.25,31545,0
2017-06-13,986.73,992.85,986.73,988.41,26407,0
2017-06-14,987.2,994,986.37,992.04,17711,0
2017-06-15,987.45,993.065,984.65,989.77,35928,0
2017-06-16,986.3,986.3,977.4,982.66,95302,0
2017-06-19,985,990.98,966.96,968.72,39945,0
2017-06-20,969,969.2,957.6,962.59,48752,0
2017-06-21,964,972.825,950,956.12,50741,0
2017-06-22,955,959.55,952.38,952.38,37315,0
2017-06-23,952.3,955.09,949.72,953.39,58590,0
2017-06-26,954.02,965.1,954.02,962.01,27088,0
2017-06-27,961.91,969.13,961.91,965.6,27770,0
2017-06-28,969.84,970.72,966.01,967.62,20493,0
2017-06-29,969.17,974.77,968.26,969.47,25360,0
2017-06-30,973.98,978.05,969.13,975.86,26816,0
2017-07-03,980,1005.62,980,992.84,26826,0
2017-07-05,993.64,994.89,978.77,983.28,30520,0
2017-07-06,978,984.36,972.52,982.79,27709,0
2017-07-07,984.74,985.8,975.65,982.53,31862,0
2017-07-10,984.97,984.99,971.11,971.11,24488,0
2017-07-11,970.49,974.94,964.63,970.58,29203,0
2017-07-12,972.65,973.5,963.79,969,44766,0
2017-07-13,965.98,978.67,965.12,978.67,21194,0
2017-07-14,979.71,980.02,972.362,973.45,19540,0
2017-07-17,973.63,988.21,972.398,982.04,27681,0
2017-07-18,982.16,989.29,978.35,989.04,25324,0
2017-07-19,988.16,992.17,984.23,989.41,22079,0
2017-07-20,991.81,1005.83,991.8,1005.83,34411,0
2017-07-21,1007.15,1023.63,1007.15,1023.6,38215,0
2017-07-24,1022.2,1022.2,1015.13,1021.48,32067,0
2017-07-25,1025.12,1029.8,1018.94,1027.14,35400,0
2017-07-26,1029,1031.12,1023.34,1023.34,33181,0
2017-07-27,1033.1,1047.11,1025.1,1032.89,44507,0
2017-07-28,1030,1068.18,1030,1061.56,31424,0
2017-07-31,1059.02,1079.9,1059.02,1071.51,47172,0
2017-08-01,1075.4,1086.68,1071.91,1086.44,43444,0
2017-08-02,1085.31,1085.49,1065.48,1069.8,43786,0
2017-08-03,1074.8,1074.94,1054.03,1055.64,44168,0
2017-08-04,1059.99,1059.99,1046.54,1058.22,27560,0
2017-08-07,1061.1,1062.5,1051.1,1057.9,22405,0
2017-08-08,1059,1065,1048.51,1053.12,31653,0
2017-08-09,1053.8,1059.83,1047.35,1057.85,30187,0
2017-08-10,1054.53,1057.99,1038.15,1050.89,22796,0
2017-08-11,1043.62,1055.93,1036.42,1044.71,30020,0
2017-08-14,1045.1,1057,1044,1050.1,31985,0
2017-08-15,1050,1058.35,1045.36,1053.22,20591,0
2017-08-16,1057,1063.37,1055.3,1060.12,14604,0
2017-08-17,1057,1059.15,1046.87,1050.12,16139,0
2017-08-18,1046,1050.86,1044.37,1048.38,15849,0
2017-08-21,1050,1059.69,1043,1053.84,17155,0
2017-08-22,1056.98,1058.29,1044.32,1049.71,20428,0
2017-08-23,1048.98,1054.32,1040,1051.73,21101,0
2017-08-24,1053.55,1053.99,1040.02,1044.69,19255,0
2017-08-25,1042.3,1055,1041.44,1054.59,19097,0
2017-08-28,1050.2,1052.45,1037.25,1040.24,26831,0
2017-08-29,1032.13,1040.55,1022.94,1034.73,37575,0
2017-08-30,1035.85,1044.9,1031.33,1042.14,14769,0
2017-08-31,1045.71,1055,1041.01,1051.99,28466,0
2017-09-01,1059.97,1062.05,1041.2,1043.47,22851,0
2017-09-05,1041.8,1045.05,1016.53,1022.11,33380,0
2017-09-06,1024.05,1036.28,1017.46,1028.5,25298,0
2017-09-07,1028.6,1029.49,1001.25,1007.76,40292,0
2017-09-08,1000.43,1034.97,995.3,1028.89,32930,0
2017-09-11,1032.36,1049.58,1031.7,1035.65,24415,0
2017-09-12,1038.69,1048.46,1028.68,1048.46,20293,0
2017-09-13,1044.07,1048,1039,1042.43,24637,0
2017-09-14,1040,1040.02,1026.08,1036.73,24645,0
2017-09-15,1036.98,1046.6,1035.95,1042.3,31652,0
2017-09-18,1044.78,1056.26,1040,1053.26,31751,0
2017-09-19,1052.3,1061.41,1040.03,1042.41,27238,0
2017-09-20,1041.12,1060.37,1041.02,1052.82,18136,0
2017-09-21,1052,1058,1045.93,1052.34,16376,0
2017-09-22,1052.3,1059.38,1050,1056.15,13904,0
2017-09-25,1056.2,1060.09,1047.93,1050.25,23265,0
2017-09-26,1052.73,1058.52,1045,1045.13,25761,0
2017-09-27,1047.56,1069.1,1047.01,1064.04,19914,0
2017-09-28,1064.13,1073,1058.08,1070.55,23509,0
2017-09-29,1068.44,1073,1060.07,1067.98,20690,0
2017-10-02,1070.08,1079.74,1060.47,1079.74,13982,0
2017-10-03,1079.74,1085,1070.01,1077.45,27309,0
2017-10-04,1080.15,1086.99,1075.75,1078.16,17683,0
2017-10-05,1077.22,1084.39,1070.23,1073.55,27324,0
2017-10-06,1076.9,1084.94,1071.06,1076.53,18707,0
2017-10-09,1074.22,1078.36,1073.68,1077.13,10584,0
2017-10-10,1083.16,1094.99,1081.83,1090.7,34420,0
2017-10-11,1078,1105.23,1078,1093.89,27916,0
2017-10-12,1093,1099.66,1069.71,1069.79,37609,0
2017-10-13,1069.17,1079.98,1068.88,1070.98,18936,0
2017-10-16,1076.22,1077.15,1061.83,1073.25,24738,0
2017-10-17,1073.42,1077.92,1064.41,1068.44,15045,0
2017-10-18,1070.81,1087.2,1061.5,1061.92,26015,0
2017-10-19,1060,1071.87,1056.53,1063.35,17835,0
2017-10-20,1065.19,1079.91,1063.63,1078.23,21568,0
2017-10-23,1075.8,1081.61,1071.19,1077.42,19850,0
2017-10-24,1080,1084.12,1060.89,1063.57,25418,0
2017-10-25,1065.89,1071.55,1054.2,1067.81,30720,0
2017-10-26,1057.13,1092.75,1054.76,1090.61,39158,0
2017-10-27,1090.11,1096.73,1085.4,1094.08,30301,0
2017-10-30,1093.45,1104.58,1090.41,1097.02,24248,0
2017-10-31,1096,1096,1082.12,1084.3,40308,0
2017-11-01,1086.77,1090.96,1076.68,1080.07,29658,0
2017-11-02,1084.15,1097.87,1074.99,1090.39,15901,0
2017-11-03,1091.2,1099.22,1072.23,1073,46032,0
2017-11-06,1070.44,1088.53,1070.44,1084.32,19723,0
2017-11-07,1076.32,1091.73,1076.07,1082.48,18262,0
2017-11-08,1080.8,1088.96,1072.3,1073.6,24107,0
2017-11-09,1073,1082.19,1064.66,1076.52,21603,0
2017-11-10,1075.54,1081.66,1060.15,1063.41,24759,0
