Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,800.05,812,795.02,805.5,65200,0
2005-02-28,806.5,806.5,790.5,792.25,29500,0
2005-03-01,794.25,801.99,790.99,798,52400,0
2005-03-02,796,800,791,797,35600,0
2005-03-03,799.25,807,795.35,797.25,49900,0
2005-03-04,800.25,804.84,790.02,799,79700,0
2005-03-07,801,816,799.01,807.5,31200,0
2005-03-08,804,805.18,796,796,33700,0
2005-03-09,792.9,793,785.11,790,77900,0
2005-03-10,790,795.88,781.5,782,59800,0
2005-03-11,782,786,772.25,782.5,72000,0
2005-03-14,782.5,789.9,777.5,786.79,66000,0
2005-03-15,790,802.5,789,795.26,53900,0
2005-03-16,800,806,795.01,795.1,53000,0
2005-03-17,797,797,786.15,789.25,57300,0
2005-03-18,789.25,801.95,788.5,790.5,43600,0
2005-03-21,787.5,793,784.65,789.75,59900,0
2005-03-22,796.5,807,795.5,795.5,130400,0
2005-03-23,795.5,798.99,789.85,798.5,46800,0
2005-03-24,802.5,813.5,801.25,801.25,43600,0
2005-03-28,802.3,803.9,797.1,798,51800,0
2005-03-29,797,804.99,785.5,785.51,90100,0
2005-03-30,788,797,784.25,790.25,44900,0
2005-03-31,792,794.95,784.25,785,42500,0
2005-04-01,791,794.64,785,794.5,44600,0
2005-04-04,792.5,803.9,790.35,803.35,53300,0
2005-04-05,804.9,807.95,796.5,796.5,38000,0
2005-04-06,796.5,796.5,783.25,786,47100,0
2005-04-07,788,798,787.5,797,58800,0
2005-04-08,797,802.99,794.26,796.75,23200,0
2005-04-11,797.75,798.25,794.01,796,16800,0
2005-04-12,796,805.3,792,802.51,51100,0
2005-04-13,804,804,790,790.1,60300,0
2005-04-14,790.11,791,774.01,776,75400,0
2005-04-15,777,781,752,752.01,106700,0
2005-04-18,754,757,746,749.1,94700,0
2005-04-19,745.1,748.09,726.5,745,120700,0
2005-04-20,745,747.5,734.72,738.96,71600,0
2005-04-21,742,745.97,737.1,739.5,49200,0
2005-04-22,740,742.45,729,729.5,44000,0
2005-04-25,723.5,756,722.5,748,74600,0
2005-04-26,751,756,737.19,742.25,67400,0
2005-04-27,742.25,744.95,735.02,739.01,32700,0
2005-04-28,739,740,725,728.51,51600,0
2005-04-29,731,733.95,714.69,718.35,75700,0
2005-05-02,721.5,721.5,707.55,712.5,73500,0
2005-05-03,710.55,724.75,708.5,721.5,35200,0
2005-05-04,719,736.25,712,736.25,35200,0
2005-05-05,736.25,744.45,735,741.26,30700,0
2005-05-06,739.5,749,731,748.5,27400,0
2005-05-09,747.75,747.75,737.99,744,20300,0
2005-05-10,744,752,737.5,747,63200,0
2005-05-11,745.5,749,736,746.5,47900,0
2005-05-12,746.5,746.5,737.85,739,42100,0
2005-05-13,739,739,729.05,731,43800,0
2005-05-16,730,734,728.5,730,41000,0
2005-05-17,732.5,737,726,735,40600,0
2005-05-18,736.5,746,734.5,736.1,119300,0
2005-05-19,738,760,731.98,755,63400,0
2005-05-20,755.5,755.5,743,744,41600,0
2005-05-23,745,755.02,743.01,745.5,53100,0
2005-05-24,746,752.77,741,748.5,38000,0
2005-05-25,750.5,750.5,734.5,737,35500,0
2005-05-26,744,752,743,744.75,64900,0
2005-05-27,746,754.08,743.5,751.8,38900,0
2005-05-31,753,759.39,749.15,759,85500,0
2005-06-01,756.5,771.5,754,770.99,45400,0
2005-06-02,770,784.94,768.5,780.25,47000,0
2005-06-03,783,788,777.25,788,38500,0
2005-06-06,785,789.74,780.25,782.5,36400,0
2005-06-07,785,795,784,791,54300,0
2005-06-08,790.1,799,787.25,799,60600,0
2005-06-09,795.5,801,789,799,58500,0
2005-06-10,802,802,791,793.95,29000,0
2005-06-13,792,792.4,787,787.8,27800,0
2005-06-14,787,791.74,785.05,787.05,26700,0
2005-06-15,789,795.9,788,793.5,41800,0
2005-06-16,795.4,807.45,791,807.3,43700,0
2005-06-17,815.33,826.5,805,805,50500,0
2005-06-20,807,812,795.1,804,23000,0
2005-06-21,806,806,793.2,797,24400,0
2005-06-22,795,808,795,807,58100,0
2005-06-23,807,808,792.5,792.5,38100,0
2005-06-24,793,794,769,773,48800,0
2005-06-27,773,780.23,771.75,776.5,28500,0
2005-06-28,776.5,793.7,776.5,787.65,29100,0
2005-06-29,790,809.75,789.01,807,39300,0
2005-06-30,809,813.5,802,810,48600,0
2005-07-01,811.75,812.5,799,802.55,27400,0
2005-07-05,798.5,802.2,795.05,799.75,43300,0
2005-07-06,800.5,803.9,798.98,799.5,32200,0
2005-07-07,795.5,809.44,793,804,48000,0
2005-07-08,802.5,805.5,801,802.25,39400,0
2005-07-11,802.25,817.74,802.25,816,44600,0
2005-07-12,819,824.3,812,824,31500,0
2005-07-13,824,824,818,822,25500,0
2005-07-14,824,826,801.6,803,41200,0
2005-07-15,804,808.75,801.05,806.75,16600,0
2005-07-18,806.75,808.75,799.66,803.5,18100,0
2005-07-19,815,834.94,806.5,834,90600,0
2005-07-20,833,879.5,831,879.5,95400,0
2005-07-21,870,887,868,880.75,98100,0
2005-07-22,882.75,892,870,882.75,60900,0
2005-07-25,881,894.45,875,879.25,65200,0
2005-07-26,878.25,893,872,890,54600,0
2005-07-27,889,910.95,885,907.75,69100,0
2005-07-28,914,942.5,912.5,938,54300,0
2005-07-29,947,947.95,930,938,66300,0
2005-08-01,940,940,925,926.25,44900,0
2005-08-02,927.5,933,920.55,923.5,30300,0
2005-08-03,926,926,896.5,897.25,50400,0
2005-08-04,899.25,899.25,885.55,895,39600,0
2005-08-05,885,886.25,855.05,864,93900,0
2005-08-08,862,872,845.6,850,57600,0
2005-08-09,850,864.99,845.5,861.5,51500,0
2005-08-10,865,876,858,868,49000,0
2005-08-11,869,874,863.5,868,25900,0
2005-08-12,865,870,855,868.75,34900,0
2005-08-15,867,883,861.5,882.64,42200,0
2005-08-16,881,885.15,872.95,873.75,29600,0
2005-08-17,872.95,872.95,854.11,866.05,43800,0
2005-08-18,865,874.75,863,873.75,28700,0
2005-08-19,873,875,868,874,19100,0
2005-08-22,873,878,865.01,866.15,16400,0
2005-08-23,866.15,868.01,844.3,849,48500,0
2005-08-24,848.5,864.89,835,850.5,66200,0
2005-08-25,855,861,841.1,844.75,34700,0
2005-08-26,844.75,844.81,822,836.25,45100,0
2005-08-29,833.5,846.9,830.8,843.5,34100,0
2005-08-30,840.5,852.01,840.15,843.75,46400,0
2005-08-31,845,885,843.5,885,59200,0
2005-09-01,885,889.7,872.04,880,38900,0
2005-09-02,874,877.9,871.06,877.9,16100,0
2005-09-06,877.5,884.4,873.5,873.5,23300,0
2005-09-07,876.5,905.08,872.55,905,46900,0
2005-09-08,880.01,888.75,864,882,69100,0
2005-09-09,885,886,875,882,40600,0
2005-09-12,884,895,884,889.25,39800,0
2005-09-13,887.25,900.5,886.2,898,21800,0
2005-09-14,894,899.8,878,878,45800,0
2005-09-15,881,886.9,875,886.9,27400,0
2005-09-16,885,885,875,883.5,51800,0
2005-09-19,884.75,885,856,868.5,44800,0
2005-09-20,862,866.87,822.5,827,63400,0
2005-09-21,815.5,838,815.5,833,89500,0
2005-09-22,829,849.99,829,844.53,52000,0
2005-09-23,833.5,847,831,831.25,23000,0
2005-09-26,835.25,854,832,850.5,44200,0
2005-09-27,847.5,852,833.17,847,49700,0
2005-09-28,847.25,863.01,836.5,847,68800,0
2005-09-29,848,868,844.01,868,34700,0
2005-09-30,868,896,866.01,884.95,59300,0
2005-10-03,887,892,879,886,28600,0
2005-10-04,882,882,850.55,853.25,41100,0
2005-10-05,850,854,816.76,817.95,81300,0
2005-10-06,817.05,824,805.4,817.5,113100,0
2005-10-07,819,830,810.5,824.75,51600,0
2005-10-10,824.75,831.4,788,794,114500,0
2005-10-11,796.5,806,782.37,783.25,109500,0
2005-10-12,781.25,783.99,745,755.15,139100,0
2005-10-13,759,775.5,741,770.03,105800,0
2005-10-14,777.5,869.95,767,791,74400,0
2005-10-17,793,798.99,756.01,757.75,76400,0
2005-10-18,710,724.71,680,680,219100,0
2005-10-19,670,714.99,641,696.05,276000,0
2005-10-20,690,690,662,668.5,127900,0
2005-10-21,671.5,706,664.5,686,147900,0
2005-10-24,688,724,688,724,107200,0
2005-10-25,722,722,679,682,172700,0
2005-10-26,678,693.5,665.25,677.5,132400,0
2005-10-27,683,683,655,660,133700,0
2005-10-28,648.5,672.49,648.5,670.5,102300,0
2005-10-31,664,699.98,664,685.5,71500,0
2005-11-01,685.5,695,677,680.25,70700,0
2005-11-02,683,723.49,682,713.39,92100,0
2005-11-03,724.5,734,694,697,84300,0
2005-11-04,702,715,683.01,712,94000,0
2005-11-07,718,720,701.05,714.5,72500,0
2005-11-08,703,703,658.76,668,206800,0
2005-11-09,668,683.99,666.22,666.25,125800,0
2005-11-10,666,705.8,654,694.5,129700,0
2005-11-11,693.5,713.87,681,700,69800,0
2005-11-14,699,704,692,699,46500,0
2005-11-15,693.25,695.09,676.26,680,61900,0
2005-11-16,689,689,665.1,680,77200,0
2005-11-17,675,733,675,728,112800,0
2005-11-18,736.84,736.84,718,732.05,101800,0
2005-11-21,730,742.99,728,738.85,67800,0
2005-11-22,733,759,725.5,755.05,100900,0
2005-11-23,752,755,735.15,742.5,74200,0
2005-11-25,744,752,742.49,746.5,12100,0
2005-11-28,744.5,744.5,712,712,114900,0
2005-11-29,710,734.95,703,709,120000,0
2005-11-30,709,723,685.01,687.25,69800,0
2005-12-01,691,705.04,682.69,694,77600,0
2005-12-02,694,712,692,712,32100,0
2005-12-05,709,709,688,688,50300,0
2005-12-06,692,701,688,693,38100,0
2005-12-07,690,691,673,679,66900,0
2005-12-08,679,695.99,670,690.5,57600,0
2005-12-09,690.5,695,678.06,692,48100,0
2005-12-12,690.1,704,687,687,71000,0
2005-12-13,687,702,685,697,61000,0
2005-12-14,695,710.45,692,701.5,107400,0
2005-12-15,712.5,719.48,708.01,716,88400,0
2005-12-16,720,726.99,710,710,88100,0
2005-12-19,709,712,705.25,709,54600,0
2005-12-20,712,731.99,708.5,725,68600,0
2005-12-21,725,727,719,720,99000,0
2005-12-22,716.5,720,714,717.56,39600,0
2005-12-23,719,719.74,706.22,709,48000,0
2005-12-27,708,713.97,707.02,707.5,25700,0
2005-12-28,709,712,702.34,710,37300,0
2005-12-29,704.48,711,700.02,706.5,33400,0
2005-12-30,704,713.25,698,702,38500,0
2006-01-03,680,723,680,721,113500,0
2006-01-04,714,719.25,708.11,715,40000,0
2006-01-05,705.5,740,705.3,734.5,72900,0
2006-01-06,722,730.8,717.2,723,82900,0
2006-01-09,723,775,723,774.5,114700,0
2006-01-10,773.95,813.98,772,810,135000,0
2006-01-11,810,844.84,805,822.88,118600,0
2006-01-12,820,820,807.02,810,71800,0
2006-01-13,811,818,784,785.25,89200,0
2006-01-17,782,786.12,772,773.61,88600,0
2006-01-18,772,780.05,755,764,80000,0
2006-01-19,764,775,755.13,765,58500,0
2006-01-20,767,768,746,752.5,62400,0
2006-01-23,750,752.5,730,737,85400,0
2006-01-24,737,752.45,737,739,44300,0
2006-01-25,734.5,735.5,720,730.5,73600,0
2006-01-26,736.39,774.99,736.39,773,86600,0
2006-01-27,771,793,750,754,71800,0
2006-01-30,750,767.5,743,766.5,74800,0
2006-01-31,763,794.25,762.55,794.25,126000,0
2006-02-01,791,791.01,762,770,76000,0
2006-02-02,772,772,755.15,759,75500,0
2006-02-03,756,778.99,742,770.25,56100,0
2006-02-06,770.25,771.99,747,748.25,42100,0
2006-02-07,738.5,739.98,728,739.85,62400,0
2006-02-08,737,756,721,752,83900,0
2006-02-09,753,755,735,735,43000,0
2006-02-10,732,733,715.25,732,42400,0
2006-02-13,726,734,724,726,56900,0
2006-02-14,720,742,717,736.5,63700,0
2006-02-15,738.5,748,730,742,56600,0
2006-02-16,750,754.99,737.05,750,46600,0
2006-02-17,749,761.72,749,760,63000,0
2006-02-21,761.1,769.85,755,760,57300,0
2006-02-22,763,786.99,758.5,775.5,57900,0
2006-02-23,773.5,774,763.18,767.5,51300,0
2006-02-24,768,779.01,762.15,777.75,28100,0
2006-02-27,771,775,758,765,43300,0
2006-02-28,758.44,772,753,753,49100,0
2006-03-01,747,771.9,741,769.5,45200,0
2006-03-02,767.5,773.89,760.05,765,38500,0
2006-03-03,762,764.99,742.5,742.5,49100,0
2006-03-06,740,746,732.25,735.25,45700,0
2006-03-07,733.25,734,722.55,724.75,32600,0
2006-03-08,720,728,716.3,725,81800,0
2006-03-09,724,732.9,702.55,706.5,49000,0
2006-03-10,710,721,708,719.99,25900,0
2006-03-13,720,738.7,720,737,42200,0
2006-03-14,735,777.08,734,775.25,83600,0
2006-03-15,771,777,768,775,61500,0
2006-03-16,769,788.59,768.55,783,60000,0
2006-03-17,780,798.3,780,792,51400,0
2006-03-20,788,788.5,763.19,765,48400,0
2006-03-21,765,770,746.5,751,43000,0
2006-03-22,751,764,749,751.65,36200,0
2006-03-23,754,778.5,753.5,773,41200,0
2006-03-24,770,775.98,753,775.98,37800,0
2006-03-27,773.5,788,770.05,781,26000,0
2006-03-28,775,785,761,762.7,40900,0
2006-03-29,760,767.55,754.25,761,27900,0
2006-03-30,767.22,767.22,738,745.75,57700,0
2006-03-31,747,747.99,736.27,738.95,43100,0
2006-04-03,725.5,754.75,725.25,753,59000,0
2006-04-04,753,759,747,759,34600,0
2006-04-05,760,846.75,760,842.98,151900,0
2006-04-06,815,829.4,811.67,815,78600,0
2006-04-07,811,823,796,800,50900,0
2006-04-10,801,807.18,783,792,43500,0
2006-04-11,796,801,788.04,794,24900,0
2006-04-12,792,792,760,760,35400,0
2006-04-13,757,763,742.22,756,50800,0
2006-04-17,759,765,747,748,34000,0
2006-04-18,745,798,735,778.5,108200,0
2006-04-19,781,814.75,780,788,164300,0
2006-04-20,786,808.95,773,806.5,59500,0
2006-04-21,797,804.75,782.05,783,41900,0
2006-04-24,786,790,778.25,783,40500,0
2006-04-25,785,788,770.01,780,77100,0
2006-04-26,784,809,780,783,49100,0
2006-04-27,759,775,755.5,763,73200,0
2006-04-28,762,773.5,752,755,39400,0
2006-05-01,753,758.5,741,746,46100,0
2006-05-02,736,736.75,723.25,734.5,71300,0
2006-05-03,733,744.03,733,738,42600,0
2006-05-04,739.75,740,722.5,722.5,45700,0
2006-05-05,734,744.5,727,743,67200,0
2006-05-08,741,743,731.5,733,37000,0
2006-05-09,732.75,733.75,721,725,34300,0
2006-05-10,719,756,719,744,92000,0
2006-05-11,740,740,717.05,721,46500,0
2006-05-12,718,718,691.35,714,55500,0
2006-05-15,712,713.79,685.05,694,64700,0
2006-05-16,690,704,680.25,690.5,47700,0
2006-05-17,688.5,692,659.25,667,80000,0
2006-05-18,667,693.5,664,672.25,55900,0
2006-05-19,670.5,684.95,668,679,48600,0
2006-05-22,669.5,669.5,644.5,651,156400,0
2006-05-23,651,672.14,646,650,105300,0
2006-05-24,651,662,640,652.5,107800,0
2006-05-25,656,662.73,642,644,67000,0
2006-05-26,644.11,648.75,638,645.5,38500,0
2006-05-30,643.5,644.25,626,626,50500,0
2006-05-31,627,627,597,609,176000,0
2006-06-01,600.5,621,600.5,620,111100,0
2006-06-02,626,627,606.25,612,53500,0
2006-06-05,610,610,583,583.25,91400,0
2006-06-06,573,577,551,564,135600,0
2006-06-07,562,581.8,557,557,88800,0
2006-06-08,552,565,533,557.25,133300,0
2006-06-09,560,571,546.95,556.5,65600,0
2006-06-12,556.5,557,530,540.25,129600,0
2006-06-13,538,547,520.02,530,124700,0
2006-06-14,537,542.39,525,541,88200,0
2006-06-15,538,565,537,559,305000,0
2006-06-16,555,565,541.25,547.75,68900,0
2006-06-19,546,549.5,518.75,522,129900,0
2006-06-20,527,529.06,503,508,122400,0
2006-06-21,508.75,522.77,508,514.96,105300,0
2006-06-22,518,520.75,500.01,507.5,114500,0
2006-06-23,505.5,526.75,502,523,108500,0
2006-06-26,523,538,485,500,176500,0
2006-06-27,505,514.37,484,497,138800,0
2006-06-28,500,500,481.75,486,73600,0
2006-06-29,490,504.18,478.1,502.5,102300,0
2006-06-30,500,507,488.96,491.25,70800,0
2006-07-03,490.25,493,480.25,489.06,27400,0
2006-07-05,487,487,471.5,476.5,110900,0
2006-07-06,474.75,486,473.25,481,59100,0
2006-07-07,479,490,477,477.98,49600,0
2006-07-10,478,485,476,480.75,49600,0
2006-07-11,476,479,465,472,75700,0
2006-07-12,474,475.89,453,455,64100,0
2006-07-13,450,452.9,440,441.5,110500,0
2006-07-14,430,430,398,426.1,186900,0
2006-07-17,420,430,410,410,98400,0
2006-07-18,406,416,386.55,394,123900,0
2006-07-19,396,435,394,435,191100,0
2006-07-20,458.9,476.69,423.1,426.25,308800,0
2006-07-21,424.25,447.91,413,440.57,161500,0
2006-07-24,450,468.99,445.61,457,108800,0
2006-07-25,455,480.15,449.85,470,162900,0
2006-07-26,469,472,459.75,470,89000,0
2006-07-27,470,474.82,459.81,464,106300,0
2006-07-28,472.8,486.85,468.15,484.49,70700,0
2006-07-31,486,495,472,495,81000,0
2006-08-01,489,490,475,477.6,107500,0
2006-08-02,480,486,475.01,480,75200,0
2006-08-03,477,522,475,517.12,104600,0
2006-08-04,520,540,517,527.02,131200,0
2006-08-07,512,534,512,524.38,45600,0
2006-08-08,523,528,491,493.75,108000,0
2006-08-09,489,490.01,466.01,471.7,83800,0
2006-08-10,471.7,474.4,460,472.5,90200,0
2006-08-11,471,471.75,461.51,464.5,53600,0
2006-08-14,462,472.99,462,464.5,61400,0
2006-08-15,469,478,463,469,67900,0
2006-08-16,471.5,496.25,468,494.5,56900,0
2006-08-17,487.5,504,485,499.75,54900,0
2006-08-18,501,507.55,491,504,51100,0
2006-08-21,501,501,488.25,489.66,67600,0
2006-08-22,492,500,485,500,83900,0
2006-08-23,496,496,478,483.25,84000,0
2006-08-24,483.25,493.8,479,491.02,58100,0
2006-08-25,491.25,493.98,486.5,493,28500,0
2006-08-28,496,509.84,493,505,35400,0
2006-08-29,502,508.5,492.55,505,45200,0
2006-08-30,503,504.25,496,501.87,26600,0
2006-08-31,500,514.61,496.01,513.65,28300,0
2006-09-01,518,523.44,508.01,512.4,33600,0
2006-09-05,511,511.05,506.8,510,52400,0
2006-09-06,507,507,487.5,491.48,129200,0
2006-09-07,482,509,477.55,505.1,140500,0
2006-09-08,503.5,514.69,498.25,512,57000,0
2006-09-11,508,519.75,499,516,60000,0
2006-09-12,518,583.5,517,551,190400,0
2006-09-13,554,560,546,555.75,86900,0
2006-09-14,548,569.1,547.5,566,60900,0
2006-09-15,579,599.7,576,586,134500,0
2006-09-18,585,609,582,585.5,158300,0
2006-09-19,585,585,567,569.5,93200,0
2006-09-20,570.75,571.96,558,560,67900,0
2006-09-21,562,563,527.24,538,110000,0
2006-09-22,535,556,532.97,556,58300,0
2006-09-25,556,577.21,546.1,575.7,77600,0
2006-09-26,572,594,572,575,77200,0
2006-09-27,574,576.97,549.5,558.1,86700,0
2006-09-28,559,563,549,553.25,62900,0
2006-09-29,554,555.05,533.5,535,62600,0
2006-10-02,530,541.89,516,537,101600,0
2006-10-03,535,535.72,515.6,532.95,106700,0
2006-10-04,529,546.49,527,532.33,120000,0
2006-10-05,532.05,538.99,524.69,536.75,61400,0
2006-10-06,532,535.5,525.25,533.5,55900,0
2006-10-09,534,554.5,532,551.15,58500,0
2006-10-10,559,569.88,558,559.85,63800,0
2006-10-11,556,564.5,547.5,554.75,89900,0
2006-10-12,558,573.75,556.06,571.75,57500,0
2006-10-13,563,570,555.25,559.4,73900,0
2006-10-16,562,572,558.6,560.75,77700,0
2006-10-17,549,568.4,543,551.5,117300,0
2006-10-18,553,561.6,550.1,557.74,60000,0
2006-10-19,562,565,545.12,554,84700,0
2006-10-20,557,557,541.01,554,36400,0
2006-10-23,552,554.9,543,552.25,76300,0
2006-10-24,550.25,558,542,547.3,123700,0
2006-10-25,546,562,545,558.75,79500,0
2006-10-26,560.75,571.95,560.51,567.5,66000,0
2006-10-27,566.5,576.63,563,566,93400,0
2006-10-30,563.5,571,563.5,565.1,50400,0
2006-10-31,566.25,571.94,553.96,561.5,52600,0
2006-11-01,562.75,566,552,555,51000,0
2006-11-02,555,557,544.9,550,75800,0
2006-11-03,547,551.9,526.5,532,85800,0
2006-11-06,532,539.85,527.5,534,24300,0
2006-11-07,530,533.61,523,524,58200,0
2006-11-08,520,520,509,517,84100,0
2006-11-09,515,520,513,518,60600,0
2006-11-10,515,537.07,515,534,65200,0
2006-11-13,538,538.69,529.54,534,58300,0
2006-11-14,542,588,541,584.5,120400,0
2006-11-15,585,602,579,593,163200,0
2006-11-16,589,601.5,588.03,595,97800,0
2006-11-17,585,596,583,587,66500,0
2006-11-20,585,591.9,583,585.99,70400,0
2006-11-21,583,588,581.5,586,41400,0
2006-11-22,585,593.5,581.25,592,26700,0
2006-11-24,588,594.25,583,584.25,10700,0
2006-11-27,581.25,587,562,564.5,63700,0
2006-11-28,563.5,580,563.5,570,55300,0
2006-11-29,569,573,562,565,75900,0
2006-11-30,572,607,572,595,122700,0
2006-12-01,598.75,621.89,593,615,116800,0
2006-12-04,608,632.95,605.53,628.5,92700,0
2006-12-05,629.9,668,627,665.07,138000,0
2006-12-06,657,678.13,657,672,97500,0
2006-12-07,664.25,674,654.99,655,96500,0
2006-12-08,654,663.8,641.75,645.66,65700,0
2006-12-11,651,653,646,650,40500,0
2006-12-12,650,650,638.1,641,28600,0
2006-12-13,647,653.45,639.94,647,34500,0
2006-12-14,643,653,642,642,22700,0
2006-12-15,653.5,653.5,625.25,635.5,91500,0
2006-12-18,635.5,644.9,635.5,644,37100,0
2006-12-19,642,643.22,634.3,639.8,38900,0
2006-12-20,641,647.88,638,643,26500,0
2006-12-21,641,646,634.2,636,26000,0
2006-12-22,637.15,637.15,625.25,627,14000,0
2006-12-26,628,632,626.05,627,10800,0
2006-12-27,630,639.5,627.5,639.44,27600,0
2006-12-28,639.44,646.5,634.98,646.25,23500,0
2006-12-29,646,654.24,641,645,21700,0
2007-01-03,611.4,623.98,602.35,606.5,131600,0
2007-01-04,600,609,585,603.5,63300,0
2007-01-05,599,619.85,599,616.5,60100,0
2007-01-08,616.5,617.9,597,601.25,63700,0
2007-01-09,601.25,606,595.11,600.75,34100,0
2007-01-10,602,602,595.5,599,28300,0
2007-01-11,588,602,588,592.75,50200,0
2007-01-12,592.75,605,592.75,605,28000,0
2007-01-16,603,607.9,596,602,47100,0
2007-01-17,606,626.64,604.28,625.5,68300,0
2007-01-18,636.97,638.7,607.25,619,75900,0
2007-01-19,621,635,617,635,28400,0
2007-01-22,635,636,628,630.5,57700,0
2007-01-23,633,654.48,633,649.25,74800,0
2007-01-24,650.1,672.38,648.29,665,47200,0
2007-01-25,664.9,677.36,638.1,640,90100,0
2007-01-26,644,658,632,645.5,85400,0
2007-01-29,645,647.96,640,645.5,45300,0
2007-01-30,641.25,655,641.25,653,46200,0
2007-01-31,655.5,695.75,654.11,692.52,99900,0
2007-02-01,685.25,700,685.25,698.5,89800,0
2007-02-02,699.9,724.95,699.9,720,111600,0
2007-02-05,714,724.49,709,724,64900,0
2007-02-06,721.05,731.5,716.2,731.5,68800,0
2007-02-07,734.6,747,725.15,732.5,100400,0
2007-02-08,720,735,715,729,100000,0
2007-02-09,727.05,734,712.3,720.5,116000,0
2007-02-12,724.75,724.75,704,708.25,81655,0
2007-02-13,712.75,716,707.25,712.5,39500,0
2007-02-14,710.2,726.15,710,724.99,47393,0
2007-02-15,726.45,733,724,730.31,35600,0
2007-02-16,725,727.85,717.1,725.9,29800,0
2007-02-20,722.75,737,720,732,42500,0
2007-02-21,728,732,723.01,730,33100,0
2007-02-22,735,736,716.39,722.9,53600,0
2007-02-23,718.25,719.75,684.51,687.5,69400,0
2007-02-26,689.45,705,683.17,703.5,75805,0
2007-02-27,688,696,664.94,665.25,79500,0
2007-02-28,670,677,650,676.85,77700,0
2007-03-01,670,697.5,655,689.25,93511,0
2007-03-02,688,694.5,667,670,45400,0
2007-03-05,667,667,648,648.5,80000,0
2007-03-06,654.5,659,645.11,646.75,126000,0
2007-03-07,649.2,658.66,646,654.1,98000,0
2007-03-08,659.95,702,659.95,695,94400,0
2007-03-09,696,705.7,686,700,96100,0
2007-03-12,696.55,696.55,666.02,675.75,161100,0
2007-03-13,662.55,665.5,623,632.76,151900,0
2007-03-14,636.9,666,626.5,659.5,108600,0
2007-03-15,651.25,689,651.25,688,112500,0
2007-03-16,688,692.72,676.66,685,110400,0
2007-03-19,689.99,706.2,688,704,102400,0
2007-03-20,705,716,697.17,707,76400,0
2007-03-21,715.98,729.89,701.01,728,64400,0
2007-03-22,730,734.99,719.01,720.75,78900,0
2007-03-23,720.75,728.5,716.06,722.5,91400,0
2007-03-26,720.01,722,692.01,712.9,135700,0
2007-03-27,696.35,702,691,698.25,132000,0
2007-03-28,691.99,696.92,678.53,688,161500,0
2007-03-29,695,701,690.04,701,89400,0
2007-03-30,699.5,702.5,663.63,665,135500,0
2007-04-02,673,674.37,663.34,665.5,73600,0
2007-04-03,669.5,693.01,668,685.71,62800,0
2007-04-04,694,696.69,687,692,446500,0
2007-04-05,690.25,713.99,690.25,706,111500,0
2007-04-09,700.01,704,690.08,698,118800,0
2007-04-10,694,702.99,689.32,696,70800,0
2007-04-11,696.01,696.01,678,681,139900,0
2007-04-12,678.99,697.23,666,695.5,126700,0
2007-04-13,694,698,683.06,692.5,123200,0
2007-04-16,695.5,716,695.01,716,126800,0
2007-04-17,718.5,726.74,711.22,711.5,81600,0
2007-04-18,705,734.87,702.27,728.55,98900,0
2007-04-19,722,748.39,719.48,721.8,113400,0
2007-04-20,742.97,825,742,797,311700,0
2007-04-23,794,807,772.04,775,129900,0
2007-04-24,775.09,790,762.72,785,115500,0
2007-04-25,790,801.9,786.24,797.25,230900,0
2007-04-26,804,851.96,795.05,842,349300,0
2007-04-27,835,847.41,810.5,817.5,212700,0
2007-04-30,817.75,836.95,811.1,824,156700,0
2007-05-01,823.75,833.4,820,830,114600,0
2007-05-02,825,848,823,835.5,83300,0
2007-05-03,838,842.3,830,834.5,111800,0
2007-05-04,828,833,795.3,796.5,175200,0
2007-05-07,794.99,797.94,771,780.75,136600,0
2007-05-08,771,793,768.12,793,69400,0
2007-05-09,788,804.65,788,803,95800,0
2007-05-10,799,799.5,775,777.5,87700,0
2007-05-11,784,789.94,768.66,777.5,64300,0
2007-05-14,772,781.93,764.25,773.28,66700,0
2007-05-15,773.95,775,758.26,759.25,55100,0
2007-05-16,767.69,786.92,762,786.23,81200,0
2007-05-17,783,787,772,781,70000,0
2007-05-18,784,790,777.1,779.51,41300,0
2007-05-21,779.51,807.96,778.01,805.75,106561,0
2007-05-22,803,836.25,800,830,95700,0
2007-05-23,831.99,851,821,825,130600,0
2007-05-24,830.85,851,816.01,820.5,161900,0
2007-05-25,824,830,805.14,810,84100,0
2007-05-29,789.97,813.1,789.97,803,111700,0
2007-05-30,792,807.5,792,807.5,108400,0
2007-05-31,810.9,810.9,787.94,797,107100,0
2007-06-01,797,800,771,780,96100,0
2007-06-04,775,775.5,755.1,761,129300,0
2007-06-05,761,770.6,748.42,755,127600,0
2007-06-06,753,756,729.5,732.4,149600,0
2007-06-07,731,737,705.31,710,150100,0
2007-06-08,707.52,720.99,703,720.99,115900,0
2007-06-11,719.65,720.61,709.01,711,81900,0
2007-06-12,709.5,709.9,683.38,690.55,141900,0
2007-06-13,693,701,687.8,688.5,193100,0
2007-06-14,689,702.97,684.68,696.44,129200,0
2007-06-15,700,708.98,695,695,59000,0
2007-06-18,703.75,704,689,689,53900,0
2007-06-19,689,697.34,677,695,81300,0
2007-06-20,691,708.75,688.15,689.01,66300,0
2007-06-21,689.43,697,676.03,681,105600,0
2007-06-22,678.1,681.2,664.99,681.2,107800,0
2007-06-25,681.2,693.38,669,671,134700,0
2007-06-26,669,672.82,658.61,666.25,112000,0
2007-06-27,665,691,661.1,687,112600,0
2007-06-28,683.76,700,677,690,68900,0
2007-06-29,689.98,694.41,676,679.75,60285,0
2007-07-02,677,679.7,654.03,672,119500,0
2007-07-03,672,678,662.95,672,49700,0
2007-07-05,671,672,662.01,667,82900,0
2007-07-06,670.75,691.5,665.61,691.5,70200,0
2007-07-09,691.5,692,673.64,677.75,51300,0
2007-07-10,677,677,651.44,651.5,136700,0
2007-07-11,657.4,667.65,647.99,667.25,140000,0
2007-07-12,671,683,669.51,680.25,62400,0
2007-07-13,681.75,723.71,681.75,718,147600,0
2007-07-16,728.45,728.45,699.08,701,81500,0
2007-07-17,701.75,706,677.25,677.25,70200,0
2007-07-18,672,676,658,670,114200,0
2007-07-19,675.3,678,660.01,664,83200,0
2007-07-20,644.35,650.8,635.42,641.75,177800,0
2007-07-23,640.25,654.84,616.27,623.5,171900,0
2007-07-24,612.08,612.5,561.01,575.1,406400,0
2007-07-25,580,591,560.93,582,230100,0
2007-07-26,579,589.88,550,579.25,270700,0
2007-07-27,579.25,606,572.5,578.18,205600,0
2007-07-30,578,604,575.01,598,137300,0
2007-07-31,613.98,639.04,577.67,578.48,262300,0
2007-08-01,580.58,600,545,599,318800,0
2007-08-02,603,634,603,618,166600,0
2007-08-03,615,620.92,598,599,284200,0
2007-08-06,612.83,628,561.08,608.81,167600,0
2007-08-07,605,626.97,597.54,604,224300,0
2007-08-08,608,631.25,600.03,620,236100,0
2007-08-09,600.1,625,581,612,261900,0
2007-08-10,587,624.96,587,616,229900,0
2007-08-13,611.25,630,591,599.1,142200,0
2007-08-14,601,601,565.02,582,156000,0
2007-08-15,567,585,535.99,542.75,190500,0
2007-08-16,523,574,520.98,555,223900,0
2007-08-17,580.01,600,551.61,569,100500,0
2007-08-20,572.15,591.28,565.68,569.45,88400,0
2007-08-21,566,587,558,582.5,119500,0
2007-08-22,600,608,574,579,134800,0
2007-08-23,579,587.49,563.01,571,87700,0
2007-08-24,567,573.12,555,568,108600,0
2007-08-27,567,571,545,549.5,86500,0
2007-08-28,544.75,544.75,527,530.5,140100,0
2007-08-29,532,554.22,516.03,535,144400,0
2007-08-30,529.25,550,528.98,539.5,58000,0
2007-08-31,560,565,545,559.5,80200,0
2007-09-04,557,571,551.03,571,65000,0
2007-09-05,567,568,530,530,106000,0
2007-09-06,535,538,514,517,129700,0
2007-09-07,508.7,508.7,487,498,124000,0
2007-09-10,498,503,483.08,488.5,86000,0
2007-09-11,489.5,500.83,484,490,71000,0
2007-09-12,490,497,481.83,485.23,107000,0
2007-09-13,490,492.99,478.63,480,65300,0
2007-09-14,476,494.9,472.41,489,114600,0
2007-09-17,487,497.75,481,496,65600,0
2007-09-18,500,534.9,496.25,534.71,141200,0
2007-09-19,534,566,508.32,516.25,214600,0
2007-09-20,517.25,517.25,498.59,508.99,93500,0
2007-09-21,510.05,512.32,495,504.5,89800,0
2007-09-24,507.25,508.94,475.06,476,68800,0
2007-09-25,476,476,442.2,450.25,169229,0
2007-09-26,456.21,462.9,449,454.2,84900,0
2007-09-27,456,474.24,453,474.24,150500,0
2007-09-28,471,474.97,464.12,470.25,78200,0
2007-10-01,475,490,475,483.3,70900,0
2007-10-02,483.41,511.59,483.41,500.2,119400,0
2007-10-03,501,532.5,500,524,195600,0
2007-10-04,524,526.75,487.85,498,185600,0
2007-10-05,494.13,511.07,484.68,497,125900,0
2007-10-08,497,500.01,473.81,474.5,127200,0
2007-10-09,474,485.99,455.12,485.5,161500,0
2007-10-10,485.5,492,472.34,477.38,152900,0
2007-10-11,485,498.03,477.06,481.81,189400,0
2007-10-12,485,485,463.55,467.5,136000,0
2007-10-15,464,466.81,442,444,144600,0
2007-10-16,437,438,425,431.42,170900,0
2007-10-17,438,438,398.96,413.5,202300,0
2007-10-18,408.5,418.44,400.2,416.55,133200,0
2007-10-19,418,460,418,429.75,472600,0
2007-10-22,430,488.59,428.03,476,295500,0
2007-10-23,480.5,484.01,459.14,468,119800,0
2007-10-24,470,480.9,448.17,480.9,118400,0
2007-10-25,490.01,502,470,483,161800,0
2007-10-26,498.25,500,468.88,480.25,127000,0
2007-10-29,483.25,486.95,469,482.72,60100,0
2007-10-30,476,485,470.74,480.75,80100,0
2007-10-31,483.75,491.86,469.01,475.75,142700,0
2007-11-01,467.2,467.2,447,449,124400,0
2007-11-02,449,452,428,436.7,132900,0
2007-11-05,430.9,454.23,424.89,436,182512,0
2007-11-06,436,458.6,433.7,455,96808,0
2007-11-07,443.13,452,433.25,442.24,140709,0
2007-11-08,451,478.96,451,478.5,216945,0
2007-11-09,468,488.01,460,479.85,166430,0
2007-11-12,470,497,470,492.76,135425,0
2007-11-13,496.25,514.82,492.61,512,81002,0
2007-11-14,527,535,504.3,504.3,138002,0
2007-11-15,500,515.99,490.43,492.05,80097,0
2007-11-16,490,498,471.1,474,117505,0
2007-11-19,470,474.99,451,451.43,138417,0
2007-11-20,456,460,435,455.05,136027,0
2007-11-21,452,454.93,440.12,441.35,55803,0
2007-11-23,444,459.46,444,458.6,24200,0
2007-11-26,455,457.37,430.5,434,87674,0
2007-11-27,443,452,433.04,444,104308,0
2007-11-28,451,458.98,446.39,453,63809,0
2007-11-29,446.06,468,446.06,454.25,116200,0
2007-11-30,470,505,470,492,226193,0
2007-12-03,490,496,480.2,487.5,70237,0
2007-12-04,484,493,470.95,475.5,94105,0
2007-12-05,470.55,501.78,465,493.1,101400,0
2007-12-06,490,563.39,490,556.74,149005,0
2007-12-07,559.96,567.56,541.81,558,132500,0
2007-12-10,560.64,574,549.05,560.5,71125,0
2007-12-11,559,578,525.04,529.12,100300,0
2007-12-12,543.01,552,503.01,508,109825,0
2007-12-13,504,523.01,502.5,516,75349,0
2007-12-14,506,520,504.03,515.5,65500,0
2007-12-17,515.5,532.39,508,508,38705,0
2007-12-18,511.64,527,508.02,521,38700,0
2007-12-19,520,524.76,510.52,515.75,67803,0
2007-12-20,520,520,486.87,504,87959,0
2007-12-21,509,523,502.85,523,75800,0
2007-12-24,522.97,533,518.35,533,20100,0
2007-12-26,532,539.12,526,536,42100,0
2007-12-27,534,536.1,526.44,527,37800,0
2007-12-28,530,530.99,513.01,515,35700,0
2007-12-31,516,525.05,505.56,524,65900,0
2008-01-02,515.27,520,508,515.05,88200,0
2008-01-03,510.05,519,510.05,515.7,107100,0
2008-01-04,507,510,472.96,480.3,124000,0
2008-01-07,479,485.97,464.64,475.96,83300,0
2008-01-08,470.01,484,455.99,459.02,149900,0
2008-01-09,462,467.47,436.2,466.53,148100,0
2008-01-10,461.5,490,454.54,477.2,116500,0
2008-01-11,472.32,483.92,463.86,478.39,87900,0
2008-01-14,486,489.5,465.05,483.31,48400,0
2008-01-15,480,480,463,471.18,130800,0
2008-01-16,470.22,495.52,452.98,479.2,258743,0
2008-01-17,482.12,494.42,476.05,488.54,134380,0
2008-01-18,488.54,500,484.05,497,159470,0
2008-01-22,485,534.65,480.01,531.68,156900,0
2008-01-23,535.31,589.99,525.05,587.98,243700,0
2008-01-24,575.01,607.99,564.95,600,200116,0
2008-01-25,600,613.99,593,593,204259,0
2008-01-28,589,611.45,566.56,603,167883,0
2008-01-29,577,638.99,577,627.65,323500,0
2008-01-30,619.99,633.5,600.05,603.05,233868,0
2008-01-31,582,633.01,582,631.5,213702,0
2008-02-01,631.5,661,624.67,661,158804,0
2008-02-04,650,650,624.51,627,95800,0
2008-02-05,624,624,601.2,616.45,176100,0
2008-02-06,614.9,621.86,588,588,115400,0
2008-02-07,590.13,605.98,588,595.01,162803,0
2008-02-08,590,594.28,565,569.43,119200,0
2008-02-11,569,587.23,553.9,575.68,101571,0
2008-02-12,580.03,586.3,558,563,117300,0
2008-02-13,574.85,574.94,551.16,559.27,103600,0
2008-02-14,560.01,567.75,544.89,548.48,59900,0
2008-02-15,545,545.95,530.2,536.51,57393,0
2008-02-19,542,566.35,539.98,561.81,94600,0
2008-02-20,552.01,571.13,550.01,565.48,120600,0
2008-02-21,567.66,580.78,561.76,567.54,106692,0
2008-02-22,567.43,570.71,538.25,549.1,116598,0
2008-02-25,539.5,561.74,538.8,559.26,75000,0
2008-02-26,559.25,599.05,540.02,593.1,108499,0
2008-02-27,588.1,604.58,578.72,588,88318,0
2008-02-28,584,591.09,575.48,575.48,79300,0
2008-02-29,571.15,572.13,540.68,540.68,93100,0
2008-03-03,540.68,542.35,525.29,540,114100,0
2008-03-04,538,570,529.63,563.5,115100,0
2008-03-05,568.5,572.92,557.02,558.25,148205,0
2008-03-06,550.01,556.69,525.26,527.28,128000,0
2008-03-07,515.3,537.3,506.5,528.25,97200,0
2008-03-10,528,540,508.86,518.1,61800,0
2008-03-11,525.05,548,523,537.2,117208,0
2008-03-12,538,549.39,529.95,539.5,67400,0
2008-03-13,526.5,572.59,525,563.5,94800,0
2008-03-14,564.98,564.98,531.33,533.15,61600,0
2008-03-17,524,539.81,510,526,41000,0
2008-03-18,547.96,586.4,534.94,566,123800,0
2008-03-19,576.79,594.99,566,585.5,144988,0
2008-03-20,592,611,580,593,221799,0
2008-03-24,600,632,574.9,583.87,222402,0
2008-03-25,590.5,597.31,571.84,588.9,84795,0
2008-03-26,584.9,593.39,575,577.05,93000,0
2008-03-27,585,585,569.86,578.34,121800,0
2008-03-28,575.75,599.21,575.75,599.13,84100,0
2008-03-31,592.2,608.79,592.2,597.5,123500,0
2008-04-01,601.1,642.76,601.1,625,110111,0
2008-04-02,617,644.01,559.31,606.91,132708,0
2008-04-03,604.61,639.79,601.5,636.95,101500,0
2008-04-04,630,641.7,615.59,635.1,104550,0
2008-04-07,637.15,640.93,624,627.75,55000,0
2008-04-08,625.05,628.4,610.42,619.8,52800,0
2008-04-09,628.95,635,595.3,599.91,115300,0
2008-04-10,596.1,628,596.1,626.59,82100,0
2008-04-11,621.33,636.86,607.8,633.5,78000,0
2008-04-14,632.85,632.85,598,600.5,54069,0
2008-04-15,606.5,622,593.11,618.2,52043,0
2008-04-16,622.05,649.92,614.12,649.92,110563,0
2008-04-17,640,669.04,635,668.99,111013,0
2008-04-18,670.56,671.86,645.7,655.65,68075,0
2008-04-21,650.18,679.37,646.19,676.01,57076,0
2008-04-22,668.5,678.01,654,658,77504,0
2008-04-23,659,661.3,636,637,82913,0
2008-04-24,639.95,665,633.09,663.91,98825,0
2008-04-25,664.31,674.95,646.67,665.15,68449,0
2008-04-28,658,674.45,657.11,671.63,108907,0
2008-04-29,659,661.52,640.01,644.27,87807,0
2008-04-30,650,650,613.5,613.5,83394,0
2008-05-01,619.5,646.92,602.99,644,99908,0
2008-05-02,650.11,663.98,632.32,637,71836,0
2008-05-05,637.24,647.24,634.98,637.1,37820,0
2008-05-06,630,642.85,623.61,639.52,41770,0
2008-05-07,639.52,646.52,634.03,644.05,121398,0
2008-05-08,647.85,647.85,619.17,625.93,75935,0
2008-05-09,626.15,633.88,605.65,610.66,57326,0
2008-05-12,618,623.18,600,611,55183,0
2008-05-13,617,617.55,603,604.47,92422,0
2008-05-14,608.1,618.72,600.07,600.9,123244,0
2008-05-15,602,611,594.83,609.99,132459,0
2008-05-16,619.95,620.99,592.46,601,86324,0
2008-05-19,602,605.16,582.87,589,63489,0
2008-05-20,583,588.65,568.1,570.96,109935,0
2008-05-21,559,567.69,554.41,555.5,127289,0
2008-05-22,558,560,535,543.4,148164,0
2008-05-23,546,546,529.31,532,58128,0
2008-05-27,525.05,542.01,525.05,532.6,84733,0
2008-05-28,540,558.08,534.1,554.3,106235,0
2008-05-29,556.44,564.89,551.35,560.53,91777,0
2008-05-30,569.78,569.78,557.01,565.37,99893,0
2008-06-02,569.7,569.7,555,558.43,51306,0
2008-06-03,560,580,556.72,580,73634,0
2008-06-04,577.92,581.35,563.48,564.38,63640,0
2008-06-05,573,575,551.07,566,65181,0
2008-06-06,560,560.9,545,552,72800,0
2008-06-09,555,565,547.6,554.46,87353,0
2008-06-10,549,557.7,531.09,531.82,133741,0
2008-06-11,530.88,539.64,499.13,514.5,157012,0
2008-06-12,517.15,527.48,500,511.03,79836,0
2008-06-13,517.5,527.35,511.82,522.8,50953,0
2008-06-16,517.5,543.32,512.41,539,60893,0
2008-06-17,540.36,554.96,535.04,551.56,120179,0
2008-06-18,551.51,551.51,533.01,540.15,72226,0
2008-06-19,540.15,555,532.85,550.25,43542,0
2008-06-20,548,548,535.89,543,39819,0
2008-06-23,545.05,550,525.1,529.75,49453,0
2008-06-24,527,537.99,512.08,519.91,82380,0
2008-06-25,520.61,541.94,520,524.28,40860,0
2008-06-26,517.25,534.63,511,511,66710,0
2008-06-27,509.95,529.62,506.01,518,90060,0
2008-06-30,522,522,498,500.08,67892,0
2008-07-01,495,509,490,507.55,78197,0
2008-07-02,504,505.86,484.55,484.55,42863,0
2008-07-03,485,494.99,485,490.23,38098,0
2008-07-07,515,515,481,491.47,51368,0
2008-07-08,493,522.86,488.4,520.03,57731,0
2008-07-09,525.01,525.01,504.02,514.99,78214,0
2008-07-10,516,517,481.77,489.4,124177,0
2008-07-11,477,496.29,470.28,480.1,141220,0
2008-07-14,486,493,465.16,468,95359,0
2008-07-15,472,495,452,482.67,131785,0
2008-07-16,476.5,505.4,472.3,497,202294,0
2008-07-17,515,520.67,498.76,513.97,71455,0
2008-07-18,517.5,537.5,517.12,524.6,99269,0
2008-07-21,515,523.64,499.13,503.18,59421,0
2008-07-22,513.51,579.27,502.59,578.4,140782,0
2008-07-23,570,593.51,556.55,575.25,154886,0
2008-07-24,572.5,572.5,528.14,535.85,93992,0
2008-07-25,530,565.99,530,543.55,104161,0
2008-07-28,546,553.68,531.95,532.71,43110,0
2008-07-29,525.21,553.36,525.21,549.38,46018,0
2008-07-30,557,567.5,529.94,542.44,72085,0
2008-07-31,558.02,558.02,528.12,552.32,58331,0
2008-08-01,550.1,562.74,535.71,539.17,88370,0
2008-08-04,549.98,549.98,529,545.07,85859,0
2008-08-05,556.99,572.46,545.47,568.5,69998,0
2008-08-06,568.5,573.84,549.04,559,44891,0
2008-08-07,551,576.93,546.16,565.5,64922,0
2008-08-08,567.95,599.99,560.1,594,83858,0
2008-08-11,596.5,609.05,586.01,601.8,82678,0
2008-08-12,600,605,572.33,576.5,99503,0
2008-08-13,576,576.65,552,567.01,63074,0
2008-08-14,568.86,594.46,562.19,585.72,45970,0
2008-08-15,587.5,599.51,584.5,584.5,30995,0
2008-08-18,593.75,593.75,555.34,558.62,30877,0
2008-08-19,554,554.33,539.3,544,48485,0
2008-08-20,548.5,553,533,548.06,59283,0
2008-08-21,540,568.97,536.35,568.33,64134,0
2008-08-22,577.5,583.93,564.32,580.5,34493,0
2008-08-25,580.4,594.98,559.42,560.26,49193,0
2008-08-26,564.5,576.65,543.43,558.66,64019,0
2008-08-27,558.66,576.31,556.15,576.31,42952,0
2008-08-28,580,592.47,574.33,591,30363,0
2008-08-29,585,604,583.7,597.73,55002,0
2008-09-02,604.5,615.85,591.49,595.61,68944,0
2008-09-03,594.84,605,573,575.75,110072,0
2008-09-04,567,573.23,546.56,554,88793,0
2008-09-05,556,574.78,535.51,574,103138,0
2008-09-08,604.99,631,602.99,618.06,182700,0
2008-09-09,596.5,598.49,549.41,565,331272,0
2008-09-10,573,591.54,553.35,564.5,192800,0
2008-09-11,575,602.12,570.42,601.02,156368,0
2008-09-12,596.02,613.43,592.53,609.15,79029,0
2008-09-15,590,609.52,580.04,584,117635,0
2008-09-16,573.03,604.88,562.85,603,121996,0
2008-09-17,596,604,570.18,574.48,107550,0
2008-09-18,579,609.57,548.01,601.46,132863,0
2008-09-19,635,639.8,610.58,635,145849,0
2008-09-22,633,633,586.58,608,76732,0
2008-09-23,605,615.4,572.39,581.4,85910,0
2008-09-24,581.91,600.18,575.01,598,57802,0
2008-09-25,601.48,614,585.39,605,61412,0
2008-09-26,585,615,582.51,615,77546,0
2008-09-29,603.5,605,552.83,605,100411,0
2008-09-30,597.75,597.96,567.01,572,69204,0
2008-10-01,564,600,564,600,76975,0
2008-10-02,596.92,598.87,563.65,581,87003,0
2008-10-03,585,598.92,557.01,574.55,96631,0
2008-10-06,561,563,522.53,560.01,127685,0
2008-10-07,558.5,558.5,526.39,539.2,140378,0
2008-10-08,515,566,515,548.15,154270,0
2008-10-09,568.92,568.92,511,514.94,137243,0
2008-10-10,500.01,556.69,475.01,535,154582,0
2008-10-13,545,567.5,523.63,555,151372,0
2008-10-14,557,563.12,523.35,534,100967,0
2008-10-15,530,530,501.02,511.5,92176,0
2008-10-16,515,554.12,505.01,535,102835,0
2008-10-17,508,538.26,508,510.6,55573,0
2008-10-20,512.15,560.05,512.15,553.01,156740,0
2008-10-21,543.66,572.02,543.66,550.3,118803,0
2008-10-22,535,557.5,525,539.25,80999,0
2008-10-23,525,530.14,485,510.39,258787,0
2008-10-24,477,508.84,475.14,492.04,121369,0
2008-10-27,493,512.57,480,480,65937,0
2008-10-28,487,495.5,450,489.47,90056,0
2008-10-29,488,509.9,479.61,492,113697,0
2008-10-30,505.58,508.86,492.5,503.4,90554,0
2008-10-31,502.23,505.8,485,490.21,142180,0
2008-11-03,500,511.84,491.97,498.49,127229,0
2008-11-04,500,503.68,476.94,494,182735,0
2008-11-05,480,501.02,467.18,467.94,135424,0
2008-11-06,465,475.96,427.08,438.08,217301,0
2008-11-07,442.1,442.1,417,427.62,142918,0
2008-11-10,438.4,439,381.54,385.83,253151,0
2008-11-11,382.94,391.45,368.47,375.37,240389,0
2008-11-12,374.5,376.01,343.03,344.05,265500,0
2008-11-13,350,390.36,341.59,390.36,257120,0
2008-11-14,383.78,400,368.11,395,138531,0
2008-11-17,388.3,392.58,362.63,372.73,98191,0
2008-11-18,372,384.94,362.93,374.9,84494,0
2008-11-19,374.64,376.65,338.35,338.45,98855,0
2008-11-20,331.86,363.64,327.81,341.38,137124,0
2008-11-21,344.36,353.98,316.82,347.18,122370,0
2008-11-24,351.88,397.5,351.02,386.16,87472,0
2008-11-25,404.88,417.5,386.16,409.5,147236,0
2008-11-26,404.75,437.09,392.51,431.3,81778,0
2008-11-28,430.82,436.4,418.13,434.25,23711,0
2008-12-01,407,412.62,376.19,385.64,68848,0
2008-12-02,391,404.93,375.61,402.75,65470,0
2008-12-03,396.65,444.99,390.93,428.12,105537,0
2008-12-04,423,464.56,415.01,452.7,112583,0
2008-12-05,442.05,482.9,430,472.5,145530,0
2008-12-08,482.01,493,450,464.9,124394,0
2008-12-09,463.7,483.89,442.5,447.59,97201,0
2008-12-10,450,470.53,435.77,463.32,77670,0
2008-12-11,456.07,468.03,432.49,444.24,77774,0
2008-12-12,430,451.99,424.44,434,67578,0
2008-12-15,434.06,436.96,417.5,429.93,46013,0
2008-12-16,435,474.34,432.63,465.82,71431,0
2008-12-17,462.1,475,458.07,469.78,93918,0
2008-12-18,477.4,488.91,472,484.21,108166,0
2008-12-19,485,485.99,455,455,84549,0
2008-12-22,465,468.26,445.04,452.4,71163,0
2008-12-23,456.92,462.46,436.2,441.05,67373,0
2008-12-24,453.81,453.81,438.31,449.5,23957,0
2008-12-26,451.43,452.31,443,451.96,14297,0
2008-12-29,453.65,456.4,430.85,443.35,59890,0
2008-12-30,444.85,448.85,439.2,446.81,49375,0
2008-12-31,449.2,459.75,445.19,456.25,48398,0
2009-01-02,440,457.48,440,450.94,78889,0
2009-01-05,442.5,480,442.5,478.99,80757,0
2009-01-06,480,493.13,476.07,493.13,80139,0
2009-01-07,472.65,493.9,472.65,484.31,88346,0
2009-01-08,479.91,500.05,476.45,496.36,146255,0
2009-01-09,490.21,493.9,470.49,484.15,54826,0
2009-01-12,481,484.74,450.13,455.67,58328,0
2009-01-13,452,468.38,452,461.58,46732,0
2009-01-14,454.02,455.1,435,441.55,46474,0
2009-01-15,442.2,455.85,421.24,439.75,48820,0
2009-01-16,450,456.39,432.82,453.6,45205,0
2009-01-20,451.79,451.79,414.04,414.04,51180,0
2009-01-21,421,428.33,389.17,426.56,69524,0
2009-01-22,417,440,411.25,433.34,62803,0
2009-01-23,428,445.41,417.75,440.78,104249,0
2009-01-26,432.1,469.29,365.04,446.3,83391,0
2009-01-27,451,451,433.25,437.99,38190,0
2009-01-28,442.52,460.89,441.78,456.55,84634,0
2009-01-29,449.99,450,418.4,431.56,105606,0
2009-01-30,435,435,412.94,426.09,63822,0
2009-02-02,421.6,431.08,399.03,400,113820,0
2009-02-03,402.1,415.49,401.59,404.5,167436,0
2009-02-04,406,408,397.79,399.03,106294,0
2009-02-05,395.5,406,392,397.73,104007,0
2009-02-06,406.8,431.6,406.4,414,234204,0
2009-02-09,416,419.85,404.07,411.2,111837,0
2009-02-10,410.11,410.63,378.53,385,133143,0
2009-02-11,385.39,388.9,374,379.2,93664,0
2009-02-12,374,383.2,359.66,379.99,196142,0
2009-02-13,378.8,395.35,371.83,388.21,119846,0
2009-02-17,373.01,381.14,370.23,375.14,52300,0
2009-02-18,369,372.86,351.69,356,177498,0
2009-02-19,360.05,366.75,332.93,334,140729,0
2009-02-20,329.64,348.47,325.42,347.55,142348,0
2009-02-23,351.1,363,335.08,338.22,87462,0
2009-02-24,344.22,376.67,344.02,365,118710,0
2009-02-25,360.3,362.15,338.61,346.9,145135,0
2009-02-26,345.41,356.21,335.3,336.34,95168,0
2009-02-27,329.77,344.12,329.42,332.77,105494,0
2009-03-02,322.51,332.02,322,326.04,87102,0
2009-03-03,332.86,334.2,317.45,319.56,97506,0
2009-03-04,321.07,329.92,314,324.65,113991,0
2009-03-05,321.06,337.84,316.03,329.96,118610,0
2009-03-06,337.33,339.03,310.69,320.55,118281,0
2009-03-09,318.7,333.87,313.03,322.73,77435,0
2009-03-10,326.36,367.5,325.19,363.25,156048,0
2009-03-11,367.23,368.19,351.7,356.4,104275,0
2009-03-12,354.86,390.58,351.5,386.62,117099,0
2009-03-13,391.5,397.5,376.22,382.95,134540,0
2009-03-16,385.04,388.78,364.09,370.75,45939,0
2009-03-17,375,391.48,368,391.37,72567,0
2009-03-18,388.29,434.98,376.84,421.61,119461,0
2009-03-19,427,428.7,394.52,396.47,125585,0
2009-03-20,399.89,400.99,376.96,376.96,77552,0
2009-03-23,384,433,384,433,141245,0
2009-03-24,427.95,431.94,418.27,422.2,84496,0
2009-03-25,425.98,453.93,408.14,418,153800,0
2009-03-26,428.9,474.77,426.79,473,208999,0
2009-03-27,463.69,484,459,470,121232,0
2009-03-30,452.5,452.5,428.61,438,105042,0
2009-03-31,440,443.1,418.09,427.75,145957,0
2009-04-01,422.9,452.34,416.24,431,167317,0
2009-04-02,446,467.48,446,463,98563,0
2009-04-03,461.46,474.73,447.5,474.73,71713,0
2009-04-06,452.5,461,445.24,457.5,85188,0
2009-04-07,449.48,449.48,437.28,438.83,60255,0
2009-04-08,463,465.5,425.02,432.08,94372,0
2009-04-09,449.75,464.5,443.75,464.5,47158,0
2009-04-13,457.68,457.68,445.36,452.99,60968,0
2009-04-14,441.35,448.05,431.92,440.26,45787,0
2009-04-15,433.39,463.99,432.5,451.55,90340,0
2009-04-16,453.99,489.58,445.43,483,142763,0
2009-04-17,482.61,504.81,476.01,500.78,100320,0
2009-04-20,487,487.85,454.87,456.46,77444,0
2009-04-21,467.42,507.5,466.57,495.59,138791,0
2009-04-22,489.83,521.65,479,504,135335,0
2009-04-23,500,508.15,476.75,500,111185,0
2009-04-24,500,530.21,495.23,518.9,136498,0
2009-04-27,509,528.99,502.06,518.33,103774,0
2009-04-28,514.84,531.02,503,512,96406,0
2009-04-29,519.7,522,508.35,518.9,67799,0
2009-04-30,520,520,500.01,505.37,89911,0
2009-05-01,505.37,505.37,477.66,485,91483,0
2009-05-04,492.98,533.89,487.5,530.48,124311,0
2009-05-05,525.91,526.01,510,522.35,84723,0
2009-05-06,525,527,498,511.84,94368,0
2009-05-07,514.62,514.62,485.17,489.35,69450,0
2009-05-08,502.5,504.66,477.79,503.22,97603,0
2009-05-11,496.7,497.21,484.41,491.39,42286,0
2009-05-12,499.95,499.95,475.4,483.57,54382,0
2009-05-13,478,483.29,466.92,467.14,80185,0
2009-05-14,468.5,487.07,461.53,479.15,86741,0
2009-05-15,476.9,491.43,475.75,481,69755,0
2009-05-18,485.15,500.86,482.81,499.9,73212,0
2009-05-19,490.2,513.42,485.43,505.22,92095,0
2009-05-20,507.42,513.61,498.85,498.85,97888,0
2009-05-21,492.77,502.4,486.6,492.95,50653,0
2009-05-22,494.01,495.78,477,484.48,51212,0
2009-05-26,477.31,497,477.31,492.84,50024,0
2009-05-27,490.97,499.33,476.01,479.73,88972,0
2009-05-28,489,493.37,462.21,480.5,96702,0
2009-05-29,483.02,494.9,483,494.9,91412,0
2009-06-01,502,513,494.17,500.83,74974,0
2009-06-02,499.91,515.9,492.37,514.32,81368,0
2009-06-03,507.65,512.04,489.47,495.96,70814,0
2009-06-04,503.85,507.49,489.99,498,120427,0
2009-06-05,496.69,500.34,480.01,486.01,107842,0
2009-06-08,481.78,493.07,468.59,491.83,85252,0
2009-06-09,494.89,514.9,490.25,510.6,108371,0
2009-06-10,512.42,517.48,498.32,505.81,59653,0
2009-06-11,510,510.88,498.46,504.17,100382,0
2009-06-12,499.06,507.14,498.8,504.91,61185,0
2009-06-15,496.3,509.82,496.3,508.18,115688,0
2009-06-16,507.74,515.1,495.06,502.64,51168,0
2009-06-17,503.57,521.54,493.04,515.41,105984,0
2009-06-18,512.99,512.99,491.11,493.9,97653,0
2009-06-19,498,504.41,494.63,498,81355,0
2009-06-22,493,506.22,493,501,43948,0
2009-06-23,502.92,505.41,488.66,492.5,66410,0
2009-06-24,497.8,503.15,488.35,493,69499,0
2009-06-25,492.83,511.87,492,509.75,57566,0
2009-06-26,510,510.59,498.15,499.08,104713,0
2009-06-29,499.99,504.12,488.31,497.49,79366,0
2009-06-30,501.94,509.75,498,502.39,88337,0
2009-07-01,504.99,506.44,499.95,502.5,43259,0
2009-07-02,494,502,493.65,502,44745,0
2009-07-06,498.75,500.25,485.5,488.26,80427,0
2009-07-07,489.5,493.8,486.98,490,53433,0
2009-07-08,490.34,490.81,477.41,478,170356,0
2009-07-09,481,498.53,477.85,496.8,79541,0
2009-07-10,494.9,502.99,492.43,502.01,120308,0
2009-07-13,501.77,512.34,495.8,512,79109,0
2009-07-14,513.27,520,506,519.5,55020,0
2009-07-15,522,536,519.22,536,49669,0
2009-07-16,533,549.37,526.69,547.81,45954,0
2009-07-17,548.3,557.97,547.01,556.57,43960,0
2009-07-20,558,560.77,542.28,554.99,92415,0
2009-07-21,557.62,558,550.14,554.34,47702,0
2009-07-22,552,594.12,552,584.17,105241,0
2009-07-23,584.17,603.8,584.17,593.43,124627,0
2009-07-24,590,602.8,579.25,602.8,120278,0
2009-07-27,594.5,624.39,594,621.07,165966,0
2009-07-28,613,616,607.77,609.12,87200,0
2009-07-29,606.8,611.65,598.47,610,66622,0
2009-07-30,613,616.03,601.99,604.75,47512,0
2009-07-31,610,611,601.05,601.15,74540,0
2009-08-03,607.87,607.87,581,599.68,73447,0
2009-08-04,600,617.13,590.94,610,64117,0
2009-08-05,614,614,594,607.53,118390,0
2009-08-06,607.95,612.01,592.36,596.98,60729,0
2009-08-07,605.99,618.99,601.48,616.84,93262,0
2009-08-10,616.59,616.59,582,603.61,54482,0
2009-08-11,598.75,607.12,593.48,603.78,37713,0
2009-08-12,609.05,627.77,606.79,623,82325,0
2009-08-13,628.99,628.99,609,611,70200,0
2009-08-14,612.03,621.33,612.03,618.25,48203,0
2009-08-17,609,610.96,603,610.63,57372,0
2009-08-18,610.63,638.25,608.75,636.77,82017,0
2009-08-19,628,641.5,623.24,638.56,86544,0
2009-08-20,637,651.92,636.93,643.66,50340,0
2009-08-21,649.45,674.36,645.67,672.82,72286,0
2009-08-24,672.33,679,662.2,668,116155,0
2009-08-25,668.05,688.74,666.46,683.84,83269,0
2009-08-26,680.12,698.14,676,693.65,93744,0
2009-08-27,689.97,694,668.53,690.95,90433,0
2009-08-28,692.9,698.28,677,688.5,82744,0
2009-08-31,674.47,680.82,667.32,675.25,58706,0
2009-09-01,668.47,688.82,656.6,660.77,78669,0
2009-09-02,660.77,660.77,638.57,638.57,65204,0
2009-09-03,638.95,656,631.65,654.93,44661,0
2009-09-04,655,659.47,642.05,659.47,22976,0
2009-09-08,661.38,666.97,651.06,662.8,31174,0
2009-09-09,660.63,662,649.02,658.31,41747,0
2009-09-10,655.95,673.21,652.7,669.82,30136,0
2009-09-11,668.99,671.99,654.32,655.27,65841,0
2009-09-14,654.9,654.9,644,644.83,40045,0
2009-09-15,644.15,661.14,644.15,659.42,27820,0
2009-09-16,663.06,675,660.09,673.52,42920,0
2009-09-17,670,681.8,662.4,668.45,38228,0
2009-09-18,675.46,680.08,666.6,670.43,59316,0
2009-09-21,664.15,671.25,659.31,670,24793,0
2009-09-22,675.62,678.1,663.14,664,39803,0
2009-09-23,664,668.74,646.97,648.58,45199,0
2009-09-24,654.98,658.96,646,652.65,38620,0
2009-09-25,642.83,654.97,639.5,642.82,25657,0
2009-09-28,648.5,654.49,646.83,648.61,17314,0
2009-09-29,649.01,659.84,639.15,645.33,35688,0
2009-09-30,644.85,645.48,631.22,637.37,32679,0
2009-10-01,634.15,634.15,615.5,618.05,47951,0
2009-10-02,614.75,616.79,607,607,34204,0
2009-10-05,608.15,628.44,607.11,628.44,37511,0
2009-10-06,630.33,644.31,628.02,633.15,22131,0
2009-10-07,632.15,634.27,619.2,624.19,37740,0
2009-10-08,625,663.8,621.51,663.8,74829,0
2009-10-09,662.3,670.9,652.26,664.97,38348,0
2009-10-12,665,665.88,654.63,656.7,10641,0
2009-10-13,656.96,669.21,656,664,24718,0
2009-10-14,670.15,677.68,655.01,677.12,23610,0
2009-10-15,669.49,671.32,656.15,662.36,45938,0
2009-10-16,659.44,683.82,650.91,683.82,53155,0
2009-10-19,681,685.02,662,668.37,61118,0
2009-10-20,665.95,671.62,657.2,668.74,30423,0
2009-10-21,700.05,724,680.02,703.44,112067,0
2009-10-22,697.5,740.91,697.5,728,77365,0
2009-10-23,728,742,713.37,719,27612,0
2009-10-26,719,720.52,685,703.13,33955,0
2009-10-27,707.32,708.08,692.15,695.03,27429,0
2009-10-28,690.3,693.99,655.43,661.75,47641,0
2009-10-29,666.08,688.59,660.16,681.47,24496,0
2009-10-30,681,681.63,662.07,662.27,29487,0
2009-11-02,661.78,674.9,648,673.95,34602,0
2009-11-03,670,687.84,662.55,668,34693,0
2009-11-04,671.45,681.23,668.35,671.61,33762,0
2009-11-05,678.57,681,660,677.95,36432,0
2009-11-06,673.95,678,665.17,673.45,30435,0
2009-11-09,676.04,686.47,674.58,685.5,30473,0
2009-11-10,680.33,690.98,672,682.08,25440,0
2009-11-11,689.99,711,688.23,705,40656,0
2009-11-12,698.51,701,684,688.89,35130,0
2009-11-13,688.89,690.99,676,681.38,26356,0
2009-11-16,684.63,689.29,674.39,684.5,23820,0
2009-11-17,683.62,686.74,676.08,679,23108,0
2009-11-18,675.92,688,662.07,669.29,62122,0
2009-11-19,665.76,665.76,653.59,657.58,22797,0
2009-11-20,652.14,672.65,649.08,670.19,29226,0
2009-11-23,679.99,686.88,671.76,679.43,21243,0
2009-11-24,679.44,679.44,662.1,675.92,24870,0
2009-11-25,676.01,686.92,670,684.26,24263,0
2009-11-27,670,684,668.12,682.2,11644,0
2009-11-30,679.91,679.91,669.34,673.15,27950,0
2009-12-01,675.78,686,671.29,679.64,34332,0
2009-12-02,680,687.19,677.5,685.44,38627,0
2009-12-03,688.44,688.44,664.02,669.98,31249,0
2009-12-04,676.2,679.3,663.39,672.91,18746,0
2009-12-07,671.97,674,664.65,667.83,18900,0
2009-12-08,660.06,660.06,646.96,654.89,32207,0
2009-12-09,649.9,649.9,636.54,639.41,42050,0
2009-12-10,645.26,647,637.75,643.95,18305,0
2009-12-11,645.63,657.75,643.11,654.53,20197,0
2009-12-14,659.7,659.99,653.1,659.99,11038,0
2009-12-15,660,673.88,659.9,670.01,38070,0
2009-12-16,674.44,700,671,700,70839,0
2009-12-17,693,697,685,692.5,29465,0
2009-12-18,693.13,693.99,681.4,685.6,89255,0
2009-12-21,693.15,703.5,687.27,703.34,25872,0
2009-12-22,703.16,726.4,703.16,725.02,35471,0
2009-12-23,720,721.2,707,719.5,26632,0
2009-12-24,718.71,731,718.59,731,7198,0
2009-12-28,731.02,732.33,709.04,711.3,26239,0
2009-12-29,710.51,712.57,702.85,707.15,14189,0
2009-12-30,707.05,712.68,705,712.05,10184,0
2009-12-31,712.05,716.53,709.5,710.71,16247,0
2010-01-04,697.94,712.67,691.09,712.67,61864,0
2010-01-05,703.3,717.37,693.2,715,40193,0
2010-01-06,714.99,719,708.05,717.21,16085,0
2010-01-07,719.06,741.01,718,730.5,56723,0
2010-01-08,725.26,732.69,719,724.99,26992,0
2010-01-11,726.5,727.35,705,709.9,33923,0
2010-01-12,705.95,715.48,699.29,710.33,29018,0
2010-01-13,710.66,719.01,703,715.59,35694,0
2010-01-14,715,722.41,713.06,722.1,14456,0
2010-01-15,720,722,711.42,715,38645,0
2010-01-19,709.04,728.3,708.41,728.3,40061,0
2010-01-20,717.2,729.13,717,724.26,30900,0
2010-01-21,727.33,727.59,717.1,721.5,31643,0
2010-01-22,721.5,735,714.3,714.59,22561,0
2010-01-25,719.05,722.48,706.15,711.99,28061,0
2010-01-26,708.25,714.46,706,708.69,27532,0
2010-01-27,708.69,708.69,681,690.7,92487,0
2010-01-28,689,695,672.37,673.11,48622,0
2010-01-29,674,689.51,667.19,684.14,70143,0
2010-02-01,683.03,685.8,673.55,676.5,27818,0
2010-02-02,679.67,693.4,679.67,685,43104,0
2010-02-03,680.02,690.1,671.05,673.9,31792,0
2010-02-04,671.23,677.39,664.61,670,39472,0
2010-02-05,670,670.48,655.62,661.56,27364,0
2010-02-08,661.56,682.93,655,673.9,66426,0
2010-02-09,677.7,682.12,671.52,679.22,28209,0
2010-02-10,676.1,676.1,662.02,671.1,20639,0
2010-02-11,668.06,680,668.06,673.75,35277,0
2010-02-12,673.81,691,673.14,691,65139,0
2010-02-16,697.69,707.5,694.13,705.16,21785,0
2010-02-17,706.5,710.01,702.85,710,27717,0
2010-02-18,708.86,709.65,702.1,708.39,27103,0
2010-02-19,708.77,710,705.06,710,22097,0
2010-02-22,707.9,710,701.66,710,27549,0
2010-02-23,708,709.13,695.13,695.2,62313,0
2010-02-24,698.2,702.48,688.01,696.55,30744,0
2010-02-25,691.27,695.77,679,695.56,30034,0
2010-02-26,695.45,708.3,689,708.3,59676,0
2010-03-01,708,711.26,706.2,709.82,20480,0
2010-03-02,709.69,712.32,708.35,712.32,17651,0
2010-03-03,714.56,719.84,712.79,716.46,18110,0
2010-03-04,716,717.78,706.32,712.35,26625,0
2010-03-05,716.89,741.32,716.89,740.12,36870,0
2010-03-08,735.7,753.93,734.01,752.52,50659,0
2010-03-09,748.15,752.98,744.48,744.48,44491,0
2010-03-10,741,748.2,739.52,748.2,28500,0
2010-03-11,743.3,745.56,734.49,742.64,28974,0
2010-03-12,742.6,742.6,734.08,738.03,23682,0
2010-03-15,738.03,740.4,722.5,730.76,25947,0
2010-03-16,735,745.87,727.66,745,24594,0
2010-03-17,743.65,756,743.65,751.25,35645,0
2010-03-18,748.01,753.79,748.01,752.5,18455,0
2010-03-19,752.5,754.55,744.71,747.15,46382,0
2010-03-22,741.65,759.27,740,753,20951,0
2010-03-23,755,755,743.5,750,32235,0
2010-03-24,752.2,755.02,739.04,740.65,51309,0
2010-03-25,747.25,753,742.02,745.45,39901,0
2010-03-26,746,751,743.33,750.22,33385,0
2010-03-29,750.22,754.82,740.33,744,23210,0
2010-03-30,743.62,749.98,742.53,747.82,27462,0
2010-03-31,744.99,746,726.5,726.5,56250,0
2010-04-01,727.15,733,716,721.55,64490,0
2010-04-05,723.5,738.63,723,738,44135,0
2010-04-06,731,731,720,727.44,41110,0
2010-04-07,725,728,702.49,715,60002,0
2010-04-08,713.08,713.08,703.99,707,55172,0
2010-04-09,710.35,715.08,709.04,712.67,57386,0
2010-04-12,712.67,726.75,712.05,722,36842,0
2010-04-13,722.99,729.4,720,726.5,41626,0
2010-04-14,731.3,750,729.54,749.43,65941,0
2010-04-15,732.46,751.01,732.46,743.97,37664,0
2010-04-16,743.17,748.58,739.17,742.3,44192,0
2010-04-19,729,741.25,728.82,738.97,18799,0
2010-04-20,741.1,746.49,732.2,740,33919,0
2010-04-21,738.02,753.38,730,747.5,67006,0
2010-04-22,747.5,769.5,742.96,748.75,96519,0
2010-04-23,746.57,765,745.08,750.5,96405,0
2010-04-26,750.5,753.13,722.12,728.71,60294,0
2010-04-27,747.91,747.91,701.7,701.7,88661,0
2010-04-28,705.1,721.53,705.1,707.83,65051,0
2010-04-29,712.79,734.99,712.58,731.68,46898,0
2010-04-30,734.64,737.98,718.05,718.05,44437,0
2010-05-03,718.77,734.12,718.77,730.92,57265,0
2010-05-04,722.5,722.5,691.25,709.99,85387,0
2010-05-05,703.9,710.27,696.58,705.53,47293,0
2010-05-06,700.11,707.03,664.64,688.5,78181,0
2010-05-07,672.25,699.43,667.33,671.82,86799,0
2010-05-10,702,715.9,688,703,63904,0
2010-05-11,694.27,709.7,689.94,693.93,63856,0
2010-05-12,697.64,713.83,696.13,707.06,42483,0
2010-05-13,703.75,704.11,680.42,688.1,59273,0
2010-05-14,683.03,683.03,669.89,682.43,40930,0
2010-05-17,681.31,683,659.83,681.69,46416,0
2010-05-18,689.38,692.65,673.21,676.1,57180,0
2010-05-19,672.4,691,660.39,673.4,60643,0
2010-05-20,659.3,669.17,647.11,655.62,59401,0
2010-05-21,650,662.7,647.46,657,54597,0
2010-05-24,653.35,660.01,648.08,648.85,52102,0
2010-05-25,634.53,666.1,632,659.07,67004,0
2010-05-26,661.12,685.82,661.12,670.9,82623,0
2010-05-27,681.41,690.34,674.51,690.34,46369,0
2010-05-28,687.61,693.01,678.43,685.28,53045,0
2010-06-01,679.73,693.9,671.48,671.48,77993,0
2010-06-02,673.1,686,669.35,680.4,67197,0
2010-06-03,683.98,686.59,676.37,684.4,49085,0
2010-06-04,672,681.14,657.11,660.69,53941,0
2010-06-07,663.96,668.08,642.58,643.33,44193,0
2010-06-08,643.8,648.86,627.43,643.86,49223,0
2010-06-09,656.49,662.45,640.55,642.83,49792,0
2010-06-10,651.5,671.7,646.02,669,36274,0
2010-06-11,660.69,677.29,659.55,676.4,51745,0
2010-06-14,676.51,683.99,668.35,675.02,55214,0
2010-06-15,678.15,688.3,675.65,685.87,33894,0
2010-06-16,684.19,693.55,681.35,686.31,44050,0
2010-06-17,686.31,686.31,663,670.99,52204,0
2010-06-18,670.48,674,660.37,673.22,55449,0
2010-06-21,679.35,681.81,665.13,667.19,44250,0
2010-06-22,666.8,674.76,658,658,61680,0
2010-06-23,656.29,665.97,645.14,661.32,56017,0
2010-06-24,660.17,667.24,646.24,652.75,56952,0
2010-06-25,656.19,664.66,644,658.79,134277,0
2010-06-28,661,667.04,656.2,663.14,28402,0
2010-06-29,656.31,656.31,638.43,645.32,84463,0
2010-06-30,643.36,663.3,642.32,655.03,70695,0
2010-07-01,655.19,659.35,638.22,653.22,107039,0
2010-07-02,655.52,659.98,646.39,647.52,68121,0
2010-07-06,657,661.82,652.43,655.95,54895,0
2010-07-07,655.4,674.2,653,672.5,39571,0
2010-07-08,680.05,680.05,652.7,664.12,51387,0
2010-07-09,662.2,667.46,656.04,665.77,43219,0
2010-07-12,664.98,664.98,655.35,660.83,26456,0
2010-07-13,666,679.03,662.33,677.38,46338,0
2010-07-14,670,673,660.62,668.31,30834,0
2010-07-15,660,662.59,648.5,659.78,64820,0
2010-07-16,650.16,657.09,636.76,637.58,70619,0
2010-07-19,639.98,643,631.34,635,36748,0
2010-07-20,628.05,649.64,626.51,646.92,40928,0
2010-07-21,646.75,650.95,631.17,633.81,37284,0
2010-07-22,656,656,640,640,89003,0
2010-07-23,640,642.35,633.62,640,44402,0
2010-07-26,645.95,648.4,638.57,646.18,78598,0
2010-07-27,648.94,649,632.45,634.87,45466,0
2010-07-28,635.55,637.38,616.91,621.47,55931,0
2010-07-29,622.05,627.94,615,624.9,72268,0
2010-07-30,620.6,631.53,617.07,626.5,40133,0
2010-08-02,633.17,636.16,627.36,629.77,57516,0
2010-08-03,628.25,628.25,617,623.06,49255,0
2010-08-04,623.06,626.31,620,622.28,30960,0
2010-08-05,618.91,626.09,616.05,620.9,40846,0
2010-08-06,615.01,628.95,611,628.95,46139,0
2010-08-09,630.82,634.01,624.27,627.5,50050,0
2010-08-10,623.6,627.86,620.67,622.87,53594,0
2010-08-11,615.02,617.23,611.5,611.59,93635,0
2010-08-12,606.25,620,606.2,614.59,60480,0
2010-08-13,615,621.07,615,616.28,57885,0
2010-08-16,614.46,621.64,611.85,619.37,77020,0
2010-08-17,622.74,627.51,622.57,624.55,49705,0
2010-08-18,621.76,637.73,619.3,632.78,48336,0
2010-08-19,631.69,632.65,624.96,627.92,32072,0
2010-08-20,627.92,628.03,615.89,625.57,29099,0
2010-08-23,630.45,630.45,621.48,621.73,25500,0
2010-08-24,616.81,625.03,610.02,617.4,40972,0
2010-08-25,616.36,628.6,615.38,628.25,51848,0
2010-08-26,629.15,629.15,619.33,623.52,35974,0
2010-08-27,625.02,625.06,614.3,618.68,32080,0
2010-08-30,618.68,620.52,605,606.04,32671,0
2010-08-31,605.45,610.92,598.29,604.16,63231,0
2010-09-01,604.65,607.03,595,606.41,67221,0
2010-09-02,606.45,624,604.72,621.01,46128,0
2010-09-03,629,629,618.45,624.78,38947,0
2010-09-07,623.95,623.95,614.27,615.75,16044,0
2010-09-08,618.43,621.34,613.76,616.25,28585,0
2010-09-09,621.42,623.45,614.46,620,21880,0
2010-09-10,617.02,622.74,615.71,616.72,24050,0
2010-09-13,623.7,639.14,615.65,635.25,36787,0
2010-09-14,633,650.2,632.08,640.43,30565,0
2010-09-15,640,640,629.09,635.52,29411,0
2010-09-16,631.8,632.66,619.39,620.63,30782,0
2010-09-17,625,629.14,619.6,622.5,39111,0
2010-09-20,626.86,640.45,625.01,638,31357,0
2010-09-21,640.74,646.86,627.22,634.72,41375,0
2010-09-22,631.68,650,631.34,648.25,43999,0
2010-09-23,641.92,650.68,636.47,639.77,28695,0
2010-09-24,647,650.76,638.67,644.19,30795,0
2010-09-27,643,646.43,635.7,639.9,11222,0
2010-09-28,640,644.99,628.39,642.56,21480,0
2010-09-29,643.5,643.5,632.34,638.9,22762,0
2010-09-30,647,654.4,644.97,647.53,30282,0
2010-10-01,652.28,654.56,638.99,643.07,24594,0
2010-10-04,637.5,638.01,625,631.42,34607,0
2010-10-05,638.2,641.05,631.31,641.05,24550,0
2010-10-06,639.5,641.23,633.14,639,44665,0
2010-10-07,639.22,645,635.15,641.4,32848,0
2010-10-08,641.39,641.42,633.54,633.68,12556,0
2010-10-11,632.25,636.16,629.65,630.57,15481,0
2010-10-12,629.62,635.21,624.86,632.39,19470,0
2010-10-13,636.75,637.8,632.85,635.76,15602,0
2010-10-14,633.28,634.91,622.55,627,45346,0
2010-10-15,628.2,632,623.82,626.34,50756,0
2010-10-18,624.86,638.5,623.01,638.5,55719,0
2010-10-19,632.05,653.6,629.03,635.08,32839,0
2010-10-20,635.77,637.54,625.15,634.68,17826,0
2010-10-21,637.84,646.99,626.59,631.82,23298,0
2010-10-22,628.03,632.6,626.79,630.09,16389,0
2010-10-25,634.8,642.84,629.76,630.38,18624,0
2010-10-26,627.66,634.87,626.04,627.96,16301,0
2010-10-27,625.52,632.95,624.49,625.54,28534,0
2010-10-28,628.24,635.85,625.61,630.25,19096,0
2010-10-29,629.45,631.6,627.31,627.41,17970,0
2010-11-01,630.7,632.01,628.06,629.82,16151,0
2010-11-02,633.15,638.45,629,637.41,18384,0
2010-11-03,636.65,639.55,630.52,637.88,22899,0
2010-11-04,641.49,655.91,640,655.6,30442,0
2010-11-05,650.2,659.94,650.2,655.21,32527,0
2010-11-08,650.77,658.58,650.77,656.73,6712,0
2010-11-09,655,655,640.5,644.61,33066,0
2010-11-10,644.63,644.63,634.37,641.09,29999,0
2010-11-11,635.02,644.06,630,644.06,27980,0
2010-11-12,640.3,643,634.74,636.87,10807,0
2010-11-15,639.01,640.5,618.73,618.78,15857,0
2010-11-16,617.99,621.99,612.1,617.98,16481,0
2010-11-17,616.98,621.85,614,621.83,32581,0
2010-11-18,626.5,626.5,618.99,619.8,22289,0
2010-11-19,619.37,619.96,613.8,619.17,19318,0
2010-11-22,617.72,620,613.72,616.47,26538,0
2010-11-23,611.5,618.2,611.5,615.49,20078,0
2010-11-24,619.9,628.15,615.73,622.18,31076,0
2010-11-26,616.65,623,614.67,620.5,7153,0
2010-11-29,619.69,624.63,615.19,620.2,24059,0
2010-11-30,616.15,623.94,613.99,619.98,52387,0
2010-12-01,625,644.95,622.1,644.95,27819,0
2010-12-02,641.8,662.6,640,660.15,41810,0
2010-12-03,657.26,668.45,649.25,666.35,35038,0
2010-12-06,663.35,675.39,660.12,668.66,32945,0
2010-12-07,673.45,679.3,664.85,667.96,59265,0
2010-12-08,671.18,671.18,659.22,663.55,9651,0
2010-12-09,663.55,664,659.56,663.36,10931,0
2010-12-10,664.2,672.44,660.2,669.5,22626,0
2010-12-13,669.5,674.99,669,674.86,15310,0
2010-12-14,679.5,682.96,672.02,675.18,22331,0
2010-12-15,673.03,683.16,672,673.01,33043,0
2010-12-16,672.67,678.99,672.67,678.45,10392,0
2010-12-17,681.23,687.99,676,676,73687,0
2010-12-20,678,696.96,677.6,688.05,51817,0
2010-12-21,688.7,691.34,686.08,689.1,13012,0
2010-12-22,693.49,697.94,689.23,694.35,25036,0
2010-12-23,696.87,699.28,691.91,691.91,17118,0
2010-12-27,693.4,696.29,687.4,692.46,12422,0
2010-12-28,691.43,693,686.7,689,24059,0
2010-12-29,690.99,692.99,686.04,688.01,10924,0
2010-12-30,685.96,694.9,685.96,691,14196,0
2010-12-31,691.34,695.98,690.57,691.02,19753,0
2011-01-03,675,685,675,685,52855,0
2011-01-04,683.85,688.79,674.07,684.64,57046,0
2011-01-05,681.75,694.98,677.92,692.69,20225,0
2011-01-06,693.34,720.41,689.35,718.4,58297,0
2011-01-07,718,738.97,718,735.15,86281,0
2011-01-10,729.86,751.34,726.24,749.96,82751,0
2011-01-11,750,764.88,750,751.9,70863,0
2011-01-12,755.11,770,750.36,766.02,41771,0
2011-01-13,760,779.67,760,777.21,46963,0
2011-01-14,773.36,799,773.36,797.98,70910,0
2011-01-18,789.5,804.32,780.99,804.32,62681,0
2011-01-19,800.16,802,792.24,797.36,55694,0
2011-01-20,794.99,794.99,783,787.72,51308,0
2011-01-21,784.75,788.67,776.36,780,35063,0
2011-01-24,778,783.03,772.2,778,52315,0
2011-01-25,771.97,784.73,768.9,784.73,51612,0
2011-01-26,781.01,791.66,774.57,784.22,48425,0
2011-01-27,780,793.13,769.57,793.13,85665,0
2011-01-28,789.83,795.75,775.95,787.31,58275,0
2011-01-31,770,774.78,763.07,765,71877,0
2011-02-01,766.21,775,760.82,771.56,62417,0
2011-02-02,771.01,773.6,765.28,767.93,36977,0
2011-02-03,764.39,766.65,751.04,756.4,75705,0
2011-02-04,755.6,760.91,753.86,760.61,64518,0
2011-02-07,758.5,765.8,758.5,765.55,51160,0
2011-02-08,766.17,767,763,766.54,43273,0
2011-02-09,764.01,770.01,762.78,764.55,39646,0
2011-02-10,761.83,764.81,756.86,759,51753,0
2011-02-11,757.1,762,757.01,760,31282,0
2011-02-14,757,758.58,753.15,755,31781,0
2011-02-15,753.15,753.88,748.03,751,41272,0
2011-02-16,755,760.97,753,759.68,30041,0
2011-02-18,757.1,758.79,750.19,754.46,31796,0
2011-02-22,748.65,749.9,730.06,731.79,36540,0
2011-02-23,731.76,735,704.5,718.83,53255,0
2011-02-24,715.5,718.89,708.78,714.46,37019,0
2011-02-25,718.14,728.34,713,728.06,47133,0
2011-02-28,728.54,736.09,724,727.86,45707,0
2011-03-01,727.36,731.26,720.07,722.57,33127,0
2011-03-02,720.52,740.01,720.52,739.53,43226,0
2011-03-03,740.66,750.76,740.66,747.78,21951,0
2011-03-04,745.52,748.37,740.64,746,33276,0
2011-03-07,750.78,750.78,734.27,740.59,31928,0
2011-03-08,742.03,766.69,742.03,764.9,38890,0
2011-03-09,766.52,784.19,759.04,777.5,56136,0
2011-03-10,765,773.36,759.34,763.72,32010,0
2011-03-11,764.86,764.86,752.89,756.71,41825,0
2011-03-14,743.18,749.75,737.78,745,23079,0
2011-03-15,731,759.3,729.71,754.74,17787,0
2011-03-16,753.99,756.38,739.58,746.12,47848,0
2011-03-17,758.9,758.9,748.62,749.4,21709,0
2011-03-18,756.47,757.94,750.27,753.98,52532,0
2011-03-21,757.95,759.79,752.55,758.4,28028,0
2011-03-22,754.26,754.26,747.5,752.51,19737,0
2011-03-23,752.52,755,744.03,753.5,27393,0
2011-03-24,750.78,763.97,748.02,760,14490,0
2011-03-25,763.5,770.06,757.5,766,22711,0
2011-03-28,766,771.88,759.02,769.11,35592,0
2011-03-29,767.52,771.84,765.06,767.44,23672,0
2011-03-30,767.45,769.4,762.53,763.81,11153,0
2011-03-31,758.12,759.41,751,756,24911,0
2011-04-01,756.9,758.71,749.2,756.42,40238,0
2011-04-04,756.39,757.49,749.4,754.43,14912,0
2011-04-05,751.55,752.36,737.51,751.59,38075,0
2011-04-06,751.59,759.04,740.01,759.04,11155,0
2011-04-07,757.11,761.51,752.85,759.8,23397,0
2011-04-08,763.45,769.6,757.46,767.35,53696,0
2011-04-11,765,766.81,759.19,763.98,16728,0
2011-04-12,757.52,762,752.5,758.75,31720,0
2011-04-13,759.4,762.37,747.6,756.97,17991,0
2011-04-14,750.4,756.58,749.4,756.18,11380,0
2011-04-15,758.5,761.86,754.09,761.86,21860,0
2011-04-18,757.41,761.45,750.17,760.15,26038,0
2011-04-19,761.86,770.38,758.62,770.18,35427,0
2011-04-20,775,788.79,753.62,773.31,33224,0
2011-04-21,768.31,768.31,709.02,725,116211,0
2011-04-25,722.13,724,711.6,716.61,35770,0
2011-04-26,722,723.92,713.81,718.5,40976,0
2011-04-27,719.75,739.31,717.07,735.83,41049,0
2011-04-28,730.72,737.05,728.88,735.27,32588,0
2011-04-29,731.08,740.73,729.75,739.33,29794,0
2011-05-02,744.15,747,729.32,735,32466,0
2011-05-03,732.35,742.41,728,736.04,38877,0
2011-05-04,731.01,740.87,728.49,734,48490,0
2011-05-05,731.89,749.6,731.06,741.4,34951,0
2011-05-06,742.5,743,733.66,736.5,27719,0
2011-05-09,734,738.5,730.22,733,24389,0
2011-05-10,734.03,739.33,731.01,734.09,40810,0
2011-05-11,736.5,739.02,722.68,727.22,44847,0
2011-05-12,727.35,731.35,721.19,728.33,32838,0
2011-05-13,724.65,727.48,713.53,718.01,57474,0
2011-05-16,718.01,733.94,716.52,727.49,35606,0
2011-05-17,726.45,730.5,716.98,723.14,28922,0
2011-05-18,727,736.5,723.39,733.42,13273,0
2011-05-19,734.6,736.01,728.89,733.04,23533,0
2011-05-20,734.5,740.11,732.23,737.55,22788,0
2011-05-23,725.07,737.65,725.07,731.35,16618,0
2011-05-24,729.56,733.6,723.83,725.47,24705,0
2011-05-25,727.8,735.74,723.99,732,30711,0
2011-05-26,727.75,742.71,727.75,739.09,30187,0
2011-05-27,743.95,749.92,742.89,745.17,15684,0
2011-05-31,745.19,750.68,740.66,746,59116,0
2011-06-01,743.05,743.4,731.46,734.65,31235,0
2011-06-02,735,739.22,733,736.99,12220,0
2011-06-03,720.3,735,720.3,729.2,40465,0
2011-06-06,731.7,733.02,717.62,719.46,30985,0
2011-06-07,723.9,730.8,720,722.37,32392,0
2011-06-08,720.31,724.87,714.02,714.02,46663,0
2011-06-09,714.55,715,709.61,711.07,38678,0
2011-06-10,709.12,710.97,701,704.62,35529,0
2011-06-13,705.96,712,704.03,707.47,29848,0
2011-06-14,712.4,713.63,709.01,710.7,23475,0
2011-06-15,703.95,711.99,701.17,704.42,41716,0
2011-06-16,702,718.72,702,714.5,38422,0
2011-06-17,717.59,728.17,714.63,726.8,56834,0
2011-06-20,722.41,722.51,713.24,719.63,45545,0
2011-06-21,724.85,736.73,720.42,730.6,25471,0
2011-06-22,730,739.8,730,732.98,34446,0
2011-06-23,728.98,735.2,723.38,733.12,37304,0
2011-06-24,733.11,735.57,723.5,723.5,73462,0
2011-06-27,727.11,732,714.46,714.46,83212,0
2011-06-28,716.25,727.8,716.25,721,204306,0
2011-06-29,725.9,732.51,721.24,727.8,59435,0
2011-06-30,726.02,731.78,720.34,725.48,64347,0
2011-07-01,727.7,746.99,725.48,744.71,36954,0
2011-07-05,743.5,747.48,734.1,742.68,19653,0
2011-07-06,738,751.52,738,744.05,20641,0
2011-07-07,745.02,760.37,745.02,758.36,17447,0
2011-07-08,742.55,750.41,742.55,750.41,11697,0
2011-07-11,742.56,742.56,723.93,726.7,25565,0
2011-07-12,720.47,732.08,718.79,726.63,36950,0
2011-07-13,729,732.52,723.84,723.84,25104,0
2011-07-14,726,736.56,725.01,727.2,35972,0
2011-07-15,727.2,729.8,708.11,710.65,33532,0
2011-07-18,706.17,708.88,694.27,702.85,21011,0
2011-07-19,706.17,713.87,704,708.8,36629,0
2011-07-20,710.15,714.6,706.84,714.2,41468,0
2011-07-21,717.5,721.95,711.55,719,41097,0
2011-07-22,712,712.78,695.93,703.31,36569,0
2011-07-25,699.85,708.64,694.15,704.24,34810,0
2011-07-26,700.59,702.16,693.38,696.22,30852,0
2011-07-27,693.75,695.96,678.01,680.87,33786,0
2011-07-28,682,696.16,676.13,679,49671,0
2011-07-29,676.71,690.57,674.29,680.09,55006,0
2011-08-01,693,693,678.57,682.74,38720,0
2011-08-02,681.89,683.01,658.8,663.11,48600,0
2011-08-03,666.18,666.18,646.78,649.54,131006,0
2011-08-04,645,649.84,620.48,621.48,44285,0
2011-08-05,628.75,635.76,617.5,629.29,59750,0
2011-08-08,620.5,625.73,586.19,592.58,146863,0
2011-08-09,595.82,605.94,555.58,596.59,109327,0
2011-08-10,583.85,590.77,570,577.28,71625,0
2011-08-11,581.97,595.08,570,588.22,62070,0
2011-08-12,595,603.27,587.56,601.82,81329,0
2011-08-15,603.21,615.94,600.32,614.56,30618,0
2011-08-16,605.64,630.33,602.7,620.85,40792,0
2011-08-17,623.99,631.4,613.82,621.68,52631,0
2011-08-18,612.5,612.5,584.77,600,75195,0
2011-08-19,594.25,598.73,584.92,587.5,55446,0
2011-08-22,596.94,602.77,587.1,597.17,59581,0
2011-08-23,594.58,603.38,587,599.6,63917,0
2011-08-24,595.62,611.19,589.63,608,60228,0
2011-08-25,611.34,621.15,603.24,615.12,33214,0
2011-08-26,614.6,624.73,602.5,616.5,58891,0
2011-08-29,625.55,625.55,614.29,618.3,93713,0
2011-08-30,619.27,637.47,616.38,636.75,83376,0
2011-08-31,637.5,654.7,634.28,636.5,57139,0
2011-09-01,642.5,650.71,637.51,644,64510,0
2011-09-02,635,643.11,628.24,634.94,50160,0
2011-09-06,627.5,627.5,610.46,623.31,81292,0
2011-09-07,631.9,632.34,623.22,630.17,45668,0
2011-09-08,625.04,634.61,622.55,633.5,37545,0
2011-09-09,630.9,630.9,610.18,614,51409,0
2011-09-12,607.4,616.24,603.08,615.85,44105,0
2011-09-13,617.6,624.78,613.74,616.5,55635,0
2011-09-14,620.6,636.23,620.51,631.16,57753,0
2011-09-15,631.97,633.03,618.01,630.73,44469,0
2011-09-16,627.16,632.51,621.41,623.5,86807,0
2011-09-19,619.95,644,612.81,642.11,62939,0
2011-09-20,645.02,652,634.53,635.63,45722,0
2011-09-21,629.27,634,616.01,618.42,33398,0
2011-09-22,612.5,614.9,601.38,606,49973,0
2011-09-23,603.05,610.45,600.78,609.02,42709,0
2011-09-26,607.06,618.4,605.33,618.4,24541,0
2011-09-27,627,636.03,619.53,620.98,23677,0
2011-09-28,622.51,627.44,606.02,611.5,26129,0
2011-09-29,617.5,620.03,605.63,614.16,19916,0
2011-09-30,610.5,614.4,602.33,603.98,41486,0
2011-10-03,601.5,606,563.25,575.28,72024,0
2011-10-04,571,588.91,554.71,587.37,44222,0
2011-10-05,587.39,606.3,577.56,603,35365,0
2011-10-06,598.5,602.75,589.72,593.75,87982,0
2011-10-07,598.5,616.34,590.07,607.7,42033,0
2011-10-10,611.28,631,611.28,629.24,22454,0
2011-10-11,623.85,633.25,617.55,626.2,39574,0
2011-10-12,633.97,637.5,628.35,634.9,38815,0
2011-10-13,631.67,639.99,627.21,632,37625,0
2011-10-14,634.9,638.51,626,634.12,22935,0
2011-10-17,633.19,633.19,617.01,624.99,27178,0
2011-10-18,630.1,659,620,655,44796,0
2011-10-19,657.52,666.53,648.04,649.14,57713,0
2011-10-20,645.16,649.89,637.51,642.83,44480,0
2011-10-21,649,651.6,639.47,646.75,44521,0
2011-10-24,648.6,657.5,642.16,653.46,70145,0
2011-10-25,647,651.5,625.51,633.73,53061,0
2011-10-26,636.04,641.87,621,629.75,41155,0
2011-10-27,642,661.25,635.56,650.16,48438,0
2011-10-28,651.71,659.95,648.01,652,34459,0
2011-10-31,650.94,650.94,640,642.75,53676,0
2011-11-01,638,638,621.87,629.02,54393,0
2011-11-02,634.7,637.56,627.5,632,25791,0
2011-11-03,632.34,641.99,628.38,636,51363,0
2011-11-04,634,634.08,624.15,632.8,24424,0
2011-11-07,633.89,640,622.74,637.8,30355,0
2011-11-08,635.5,646.89,630.11,642.95,41907,0
2011-11-09,627.2,636,617.51,626,105253,0
2011-11-10,634,640.75,625.45,637.06,33278,0
2011-11-11,642.8,647.3,633.6,643.64,27996,0
2011-11-14,643.64,643.76,633.58,638.43,25304,0
2011-11-15,634.2,640,630.83,637.81,21840,0
2011-11-16,632.5,647.48,630.35,639.61,39556,0
2011-11-17,643,650.12,634.69,637.3,40477,0
2011-11-18,636.25,636.51,626.04,630.47,47845,0
2011-11-21,628.5,628.5,614.12,626.35,26636,0
2011-11-22,624.96,644,623.14,641.41,43056,0
2011-11-23,632.45,638.02,623.4,625.93,32948,0
2011-11-25,628.19,631.44,613.77,626.88,8866,0
2011-11-28,636.75,636.95,626.02,631.75,40607,0
2011-11-29,634.46,652.19,633,643.16,41612,0
2011-11-30,656,678.73,654.7,669.85,99353,0
2011-12-01,668.19,677.78,664.18,664.55,51598,0
2011-12-02,669.75,673.88,663.9,671.24,27226,0
2011-12-05,679.49,692.19,677.22,682.1,19522,0
2011-12-06,679.63,689.35,677.5,687.08,24920,0
2011-12-07,682.5,688.47,675,684.08,17964,0
2011-12-08,676.15,676.57,662.85,665.64,24009,0
2011-12-09,673,677.49,667.39,676.2,16255,0
2011-12-12,673.7,673.7,655.01,665.85,17605,0
2011-12-13,670.02,670.02,634.17,645.11,51617,0
2011-12-14,643.71,644.93,627.51,629.02,34160,0
2011-12-15,632.11,643.7,631,640.15,43728,0
2011-12-16,640.15,656.94,640.15,656.29,47884,0
2011-12-19,655,657.8,638.16,641.18,18470,0
2011-12-20,649.9,660.73,649.9,660,30379,0
2011-12-21,657.1,675.54,650.97,675.54,43476,0
2011-12-22,678.17,678.81,672.5,676.01,27430,0
2011-12-23,675.2,676.73,668.01,675,38536,0
2011-12-27,673.24,676.32,669.4,672.26,7053,0
2011-12-28,671,671,662.4,666.13,18487,0
2011-12-29,670.11,686.79,670,685,17230,0
2011-12-30,686,689.67,682.16,686,10816,0
2012-01-03,696.23,712.12,692.5,703.16,82655,0
2012-01-04,700.5,707.26,695.1,705.01,17100,0
2012-01-05,705.01,718.66,693.37,715,17762,0
2012-01-06,712,720.91,707.65,711.63,22670,0
2012-01-09,714.75,717.26,709,712.56,15767,0
2012-01-10,713.45,717.43,705.86,711,32859,0
2012-01-11,709,719.99,702.53,717.25,59867,0
2012-01-12,712,720.56,700.01,717.25,30935,0
2012-01-13,707.61,728.7,701.82,724.83,39566,0
2012-01-17,729.1,731.69,718.22,723.18,23577,0
2012-01-18,726.94,753.62,721,752.7,58386,0
2012-01-19,751,757,746.83,755.08,51853,0
2012-01-20,752,759.13,742.56,744.69,14815,0
2012-01-23,744.35,748.68,732.6,738.88,29305,0
2012-01-24,730.31,741.48,728.26,739.28,31980,0
2012-01-25,738.91,755.3,733.5,746.84,55094,0
2012-01-26,723,729.8,692.54,700.65,143467,0
2012-01-27,700.28,705.59,688.5,698.26,105900,0
2012-01-30,695,702.16,686.79,702,43281,0
2012-01-31,704.9,708.5,688.46,693.25,42174,0
2012-02-01,700.25,721.77,697.99,716.63,46079,0
2012-02-02,716.63,718,707.04,712.5,12868,0
2012-02-03,723.9,736.55,720.57,728.01,28006,0
2012-02-06,728.01,734.11,718.92,722.15,9786,0
2012-02-07,719.25,724.98,715.31,723,12262,0
2012-02-08,720.14,723.99,710,719.24,24505,0
2012-02-09,719.8,726.85,711.99,717,35615,0
2012-02-10,710.33,710.51,701,703.64,29205,0
2012-02-13,707.9,722.5,701.08,721.48,30995,0
2012-02-14,718.03,726.94,710.39,722.52,26766,0
2012-02-15,720.95,727.49,710.01,718.07,23314,0
2012-02-16,716.99,720.04,713,715.96,9766,0
2012-02-17,711.17,718.17,709.27,714,16312,0
2012-02-21,715.45,718.15,705.78,711.42,17731,0
2012-02-22,706.75,708.5,696.31,699.07,44360,0
2012-02-23,695.6,701.84,693.99,698.98,26426,0
2012-02-24,701.2,702.85,677.89,679.53,29352,0
2012-02-27,676.26,694.24,674.06,693.57,24802,0
2012-02-28,692.71,695.38,680.08,684.1,26390,0
2012-02-29,684.77,701.33,684.77,692,52193,0
2012-03-01,695.96,699.37,686.31,690.01,44678,0
2012-03-02,687.82,691.38,685.3,688.51,19139,0
2012-03-05,685.15,691.29,683.05,689.14,18310,0
2012-03-06,682.24,682.24,667.98,671,43569,0
2012-03-07,671,696.72,669.44,695.88,45785,0
2012-03-08,687.53,706.17,687.53,703.57,23884,0
2012-03-09,707.59,725.75,703.7,721.46,60952,0
2012-03-12,719.23,725.54,717.67,723.9,48456,0
2012-03-13,725.01,743.18,721.02,740.73,42020,0
2012-03-14,735.8,743.85,733.87,736.15,22749,0
2012-03-15,738.67,745.76,736,741.7,52363,0
2012-03-16,747.25,749.01,739.04,743.4,52542,0
2012-03-19,738.44,747.86,735.02,741.02,26426,0
2012-03-20,732.35,734,724.23,731,28796,0
2012-03-21,732.55,740,730.32,735,26084,0
2012-03-22,726.67,738.16,726.67,736.75,39795,0
2012-03-23,720.05,730.96,720,727,26570,0
2012-03-26,731,735.2,724.57,735.2,23302,0
2012-03-27,739.9,747.15,738,744.2,29048,0
2012-03-28,740.09,745.27,736.99,745.27,19832,0
2012-03-29,736.98,743.11,729.05,740.59,19978,0
2012-03-30,741.12,741.12,726.33,726.33,29217,0
2012-04-02,726.92,726.92,711.75,719.8,41626,0
2012-04-03,722.74,734.25,718.74,734.25,20580,0
2012-04-04,720.1,737.36,720.1,736.2,28950,0
2012-04-05,734.31,739.32,730.98,733.31,18281,0
2012-04-09,727.51,735.6,726,734.05,29383,0
2012-04-10,730.02,735,723.41,723.69,47093,0
2012-04-11,731.3,744.2,726,742.7,29052,0
2012-04-12,742,762.5,738.05,757.23,34629,0
2012-04-13,757.03,757.1,746.1,748.78,21784,0
2012-04-16,753.5,757.01,745.93,750.53,36975,0
2012-04-17,756.95,764.41,756.95,762.03,39803,0
2012-04-18,762.5,762.5,752.5,758.55,22869,0
2012-04-19,754,762,751.6,756.97,39774,0
2012-04-20,763.2,774.4,759.98,773.58,32418,0
2012-04-23,760,766.33,749,763,27129,0
2012-04-24,760,774.42,757.98,761.38,40517,0
2012-04-25,767.72,777,767.72,774.95,25444,0
2012-04-26,767.04,784.5,766.5,783.88,44294,0
2012-04-27,785,799.51,783.91,796.88,47847,0
2012-04-30,794.81,794.81,781.11,783.94,19454,0
2012-05-01,784,799,784,792,11879,0
2012-05-02,784.31,818,784.31,813.99,65627,0
2012-05-03,809.95,811.68,794.88,796.75,32411,0
2012-05-04,787,802.25,787,798.7,18381,0
2012-05-07,805.4,816.72,798.58,813.9,44388,0
2012-05-08,807.57,817.5,797.69,815.1,37606,0
2012-05-09,808.91,814.09,801.46,805,69651,0
2012-05-10,810,812.49,782.53,792,37072,0
2012-05-11,784,812.89,784,812.25,34351,0
2012-05-14,812.26,825.62,806.53,816.11,36823,0
2012-05-15,815.33,834.97,807.51,828.42,45136,0
2012-05-16,836.5,837.68,813.01,814.44,53536,0
2012-05-17,812.29,812.29,779.69,779.69,61994,0
2012-05-18,784.55,785,762.98,765.71,42315,0
2012-05-21,765.11,780.04,761.05,776.02,23195,0
2012-05-22,782.97,799.42,776.04,792.47,38439,0
2012-05-23,792.46,809.24,786.08,808,42359,0
2012-05-24,819.84,821.38,807.5,820.63,25405,0
2012-05-25,824.38,836.85,814.94,832.53,53496,0
2012-05-29,839.94,839.94,825.19,834.2,45126,0
2012-05-30,825,825,795.25,801.5,48407,0
2012-05-31,804.5,806.55,787,804.8,44392,0
2012-06-01,792.51,792.51,769.57,774,22774,0
2012-06-04,778.9,778.9,744,750.75,75967,0
2012-06-05,755.65,766.84,751.64,760.9,44586,0
2012-06-06,770.01,783.73,767.5,779.92,31344,0
2012-06-07,785.07,794.19,772,788.73,53217,0
2012-06-08,786.78,794.91,780.02,792.91,15400,0
2012-06-11,795.35,803.12,773.5,775.4,40018,0
2012-06-12,781,784.96,767.5,779.67,45098,0
2012-06-13,771.95,781.9,762.31,768.12,29937,0
2012-06-14,772.5,792,769,789.92,45216,0
2012-06-15,792.25,794,780.9,783.21,63914,0
2012-06-18,781.8,801.69,780.15,798.85,21455,0
2012-06-19,798.89,807.82,798.59,802.94,31393,0
2012-06-20,804,806.75,793.13,802.75,24747,0
2012-06-21,802.75,804.47,789.07,792.9,21572,0
2012-06-22,793.5,810,790.06,810,99285,0
2012-06-25,804.23,804.23,792.66,800.55,24105,0
2012-06-26,799,827,799,818,30498,0
2012-06-27,821.36,855,820.99,829,46947,0
2012-06-28,826.85,842.9,819.85,838.37,29836,0
2012-06-29,851.95,854.76,843.48,850,51143,0
2012-07-02,853.6,853.6,831,851.01,64974,0
2012-07-03,846.05,852.63,840.95,846.85,18621,0
2012-07-05,846.83,861.95,833.4,859.58,51575,0
2012-07-06,851.3,868.28,849.96,865,30494,0
2012-07-09,862.3,862.3,845.41,857.96,22565,0
2012-07-10,859.47,866.22,846.05,855.31,32535,0
2012-07-11,855.47,858.6,839.03,847.44,14532,0
2012-07-12,842.62,855.73,841.39,847.68,24683,0
2012-07-13,851.3,867.75,851.3,864.82,26173,0
2012-07-16,861.15,879.99,852.56,868,31400,0
2012-07-17,866,874.85,849.14,866.22,28119,0
2012-07-18,859.5,875.19,856.95,866.43,19648,0
2012-07-19,845.05,846.99,732.88,744.85,195412,0
2012-07-20,747.49,775,737.29,761.95,90784,0
2012-07-23,757.55,760.47,737,745.51,129713,0
2012-07-24,745.51,753.01,725.13,728,93932,0
2012-07-25,738,739.99,721.56,737,143522,0
2012-07-26,745.69,773.9,741.43,764.71,72317,0
2012-07-27,764.71,782.54,759.4,779.13,53642,0
2012-07-30,779.13,783,771.64,778,88978,0
2012-07-31,776.29,778.05,764,773.98,70835,0
2012-08-01,781.5,793.98,773.46,791.15,70497,0
2012-08-02,783,801.52,783,793.55,57716,0
2012-08-03,803.85,808.6,785.96,792.7,45517,0
2012-08-06,791.61,809.85,791.61,803.56,32972,0
2012-08-07,814.9,818.49,798.3,817.08,62909,0
2012-08-08,816.79,831.97,814.1,831.97,49718,0
2012-08-09,828.65,838.95,826,834.98,45788,0
2012-08-10,837.5,837.5,820.03,830.6,22016,0
2012-08-13,835,835,814.5,833.24,40084,0
2012-08-14,836.85,836.98,818,824.16,43421,0
2012-08-15,826.71,826.9,820.29,824.25,43942,0
2012-08-16,820.1,843.72,820.1,839.1,46551,0
2012-08-17,840.11,843.84,830.75,843.76,20179,0
2012-08-20,838.1,838.1,809.29,813.17,42113,0
2012-08-21,815.31,821.11,804.61,805.9,37419,0
2012-08-22,813.13,814.17,797.21,802.95,115369,0
2012-08-23,795.2,808.54,795.2,804.15,71135,0
2012-08-24,805.53,822.66,805.53,821.46,14162,0
2012-08-27,825.84,825.84,811.06,814.7,24188,0
2012-08-28,811.5,828.51,808.16,820.21,25355,0
2012-08-29,819.54,820.34,811.15,817,22937,0
2012-08-30,811.23,824.68,809.21,820.41,24026,0
2012-08-31,827.5,836.91,817.42,828.18,16925,0
2012-09-04,825.9,850.99,816.45,847.35,55350,0
2012-09-05,844.5,851.82,835.17,844.09,50155,0
2012-09-06,843.26,860,839.1,851.82,53808,0
2012-09-07,852.89,858,848.66,853.81,27183,0
2012-09-10,855.8,855.8,843.65,848.56,20589,0
2012-09-11,843.95,849.21,836.86,846.78,31551,0
2012-09-12,847.01,856,841.08,845.69,34378,0
2012-09-13,848.44,869.55,838.53,864.99,43488,0
2012-09-14,872.93,875,860,872.55,47873,0
2012-09-17,868.5,871.99,860.38,864,53300,0
2012-09-18,862.11,865.73,851.01,857.41,24538,0
2012-09-19,853.01,868.2,851.56,866.65,22792,0
2012-09-20,864.89,865.82,857.48,860.13,42707,0
2012-09-21,863.85,864.55,847.43,860.3,103423,0
2012-09-24,855.85,862,852,858.25,30283,0
2012-09-25,859.75,869.54,854.73,861.78,60753,0
2012-09-26,861,862,833.55,841.95,57356,0
2012-09-27,847.45,852.98,839.41,848.24,24950,0
2012-09-28,845.96,850.11,842,844.5,25381,0
2012-10-01,845.56,855.79,833.88,843.29,40040,0
2012-10-02,841.61,852.42,830,851.79,18444,0
2012-10-03,853,869.52,853,861.5,35867,0
2012-10-04,863.78,872.91,860.9,872.91,14016,0
2012-10-05,873.16,886.38,872.46,881.06,23325,0
2012-10-08,878.05,881.4,872.02,875.2,9606,0
2012-10-09,870.22,876.5,860,864.14,17198,0
2012-10-10,863,877.63,863,872.21,21489,0
2012-10-11,875.25,879.3,864.24,864.3,9759,0
2012-10-12,866.54,870.7,847.08,865,35995,0
2012-10-15,869.94,879.32,863.43,879.32,12734,0
2012-10-16,881.26,886.69,872.52,877.62,35328,0
2012-10-17,885.75,902.13,875.99,875.99,54935,0
2012-10-18,888.79,915.05,888.79,906.93,33248,0
2012-10-19,905,915.05,893.66,905,32027,0
2012-10-22,905.8,905.8,886.96,900.6,27486,0
2012-10-23,894.75,902.99,890.08,902.99,34952,0
2012-10-24,908,908,897.4,902.01,47896,0
2012-10-25,905.89,908.95,889.06,899,42319,0
2012-10-26,895.35,906.21,887.75,902.73,41133,0
2012-10-31,901.91,906.58,894.33,903.74,19753,0
2012-11-01,905,919.18,902.49,918.99,42448,0
2012-11-02,919.31,919.31,898.89,905.39,17476,0
2012-11-05,906.03,912.75,897.06,911.6,18525,0
2012-11-06,909.92,920.59,907.38,913.01,25694,0
2012-11-07,909.74,923.26,902.66,914.69,80724,0
2012-11-08,913.91,920.02,902.3,914.5,28106,0
2012-11-09,908.95,913.69,891.51,891.54,19673,0
2012-11-12,891.99,895.99,871.68,874.3,27233,0
2012-11-13,869.98,872.95,858.41,866,17377,0
2012-11-14,867,867,842.39,848.77,18565,0
2012-11-15,844.71,851.99,832.4,847.59,41628,0
2012-11-16,844,873.63,838.88,869.42,30800,0
2012-11-19,882.8,893.06,871.06,876.84,27018,0
2012-11-20,881.11,893.84,876.49,891.2,13704,0
2012-11-21,897.75,902.84,887.07,895.73,9904,0
2012-11-23,892.09,907.8,892.09,907.8,7340,0
2012-11-26,903,906,884.55,895.96,13364,0
2012-11-27,901,906.39,882.3,893.95,29379,0
2012-11-28,888.4,900.26,880.34,892.07,34862,0
2012-11-29,899.89,903.6,887.95,893.68,21887,0
2012-11-30,875.04,903.8,875.04,899.84,63416,0
2012-12-03,904.95,904.95,884.15,888.15,55446,0
2012-12-04,891.1,910,888.32,909.32,60106,0
2012-12-05,905.25,906.59,880,892.47,36167,0
2012-12-06,890.99,897.9,871.39,886,58367,0
2012-12-07,886.07,898.92,872.75,895.3,63534,0
2012-12-10,897.5,909.4,883.84,902.06,41080,0
2012-12-11,901.87,911.51,892.81,910.86,49093,0
2012-12-12,915,940,910.12,929.99,66043,0
2012-12-13,930,935.96,913.58,926.45,48986,0
2012-12-14,926.46,930.64,910.05,917.52,49421,0
2012-12-17,920.75,938.95,920.75,938.55,38111,0
2012-12-18,936.05,959.78,936.05,956.62,43626,0
2012-12-19,958.1,958.1,936.47,950.99,41602,0
2012-12-20,948.9,966.93,947.37,959.25,43728,0
2012-12-21,951.2,954,928,943.02,104747,0
2012-12-24,943.85,943.85,935.12,942.91,3874,0
2012-12-26,943.85,952,928.65,931.05,18968,0
2012-12-27,934.14,938.11,920,933.83,19394,0
2012-12-28,934,940.95,926.92,932.5,19080,0
2012-12-31,932.52,948.81,920,920,35910,0
2013-01-02,935,949.36,920,930.13,57517,0
2013-01-03,930.98,968.79,930,949,39755,0
2013-01-04,946.01,954.81,942.32,954.49,21078,0
2013-01-07,948,971.49,948,966.89,19847,0
2013-01-08,968.69,974.98,960.02,974.5,24396,0
2013-01-09,979.4,993.18,971.65,981.63,31538,0
2013-01-10,988.13,988.13,966.19,969.92,25264,0
2013-01-11,971.98,975.38,955.18,971.33,27156,0
2013-01-14,975.75,978.94,960,968.4,23097,0
2013-01-15,965.2,980,963.5,978.65,30168,0
2013-01-16,974,974,967.06,973.58,20769,0
2013-01-17,980,987.99,977.5,978,41788,0
2013-01-18,980.55,985.77,965.02,970,54008,0
2013-01-22,973.84,974.23,963.57,968.55,32423,0
2013-01-23,974,987.95,971.1,981.69,49900,0
2013-01-24,995,1026.79,993.12,1000.89,56750,0
2013-01-25,996.11,1043.22,996.11,1034.4,41916,0
2013-01-28,1033.75,1040.1,1002.34,1024,65582,0
2013-01-29,1028.97,1033.8,1008.09,1031.49,31561,0
2013-01-30,1034.8,1055.94,1029.13,1040.86,43217,0
2013-01-31,1032.02,1040.25,1019.01,1029.66,29309,0
2013-02-01,1033.85,1046.22,1008.7,1023,19642,0
2013-02-04,1021.99,1028,1008.78,1009.93,19463,0
2013-02-05,1013,1023.25,995.29,1013.75,19596,0
2013-02-06,1011.96,1019.95,999.36,1006.98,17891,0
2013-02-07,1006.85,1006.85,999.44,1006.47,15262,0
2013-02-08,1007.88,1014.11,1002.09,1004.17,8933,0
2013-02-11,1006.58,1020.7,1002.06,1011,27140,0
2013-02-12,1014,1033.99,1011.12,1032,24034,0
2013-02-13,1036.5,1043.91,1030.75,1038.91,16230,0
2013-02-14,1040,1041.39,1025.69,1030.26,32446,0
2013-02-15,1033,1046.89,1032.54,1039.7,23406,0
2013-02-19,1038.45,1046,1012,1019.74,33236,0
2013-02-20,1021.38,1021.38,975.17,980,35692,0
2013-02-21,981.88,988.27,961.35,981.42,65618,0
2013-02-22,988.88,1011,986.49,998.53,53292,0
2013-02-25,1008.4,1008.4,975.01,982,54493,0
2013-02-26,980.24,1005.98,980.24,1001.41,71675,0
2013-02-27,1001.38,1026,998.4,1024.07,13695,0
2013-02-28,1023.69,1030,1003.8,1009.2,30228,0
2013-03-01,1000.6,1021,996.1,1014.39,20518,0
2013-03-04,1012.9,1029.17,1005.03,1023.8,32044,0
2013-03-05,1027,1051,1027,1040.22,15088,0
2013-03-06,1046.75,1050.02,1039.66,1044,38858,0
2013-03-07,1045.8,1050.02,1040.4,1043.9,24452,0
2013-03-08,1047.9,1049.52,1035.18,1046,33915,0
2013-03-11,1048.95,1048.95,1039,1045.56,26733,0
2013-03-12,1045,1045.29,1030.99,1038.6,29306,0
2013-03-13,1041.5,1041.5,1032,1035,36900,0
2013-03-14,1039.28,1050.3,1037,1045.36,67166,0
2013-03-15,1039.26,1045.16,1036.68,1044.61,55633,0
2013-03-18,1036.45,1048,1035,1046.95,30095,0
2013-03-19,1048.56,1079,1048.43,1075.45,45226,0
2013-03-20,1078.31,1086,1073,1080.08,35811,0
2013-03-21,1078.94,1079.45,1045,1049.25,48137,0
2013-03-22,1050.83,1056.99,1048.18,1056,17600,0
2013-03-25,1057.12,1066.81,1052.26,1063.9,34244,0
2013-03-26,1065.5,1071,1058,1068.48,31957,0
2013-03-27,1069,1100,1035.32,1077.55,16874,0
2013-03-28,1082,1088.19,1075.06,1080.11,10034,0
2013-04-01,1065.1,1084,1056.19,1070.35,18220,0
2013-04-02,1075,1075,1040.09,1061.97,14061,0
2013-04-03,1060.35,1062.99,1029,1033.95,20016,0
2013-04-04,1032.85,1041.99,1021.65,1041.99,43513,0
2013-04-05,1034.67,1048,1019.01,1046.75,33930,0
2013-04-08,1047.02,1069.01,1038.11,1063.32,15997,0
2013-04-09,1064.34,1066,1045,1053.11,26540,0
2013-04-10,1053.25,1054,1036,1038,49328,0
2013-04-11,1034.99,1042.79,1023.59,1042.79,40378,0
2013-04-12,1038.9,1044.73,1013.02,1014,45070,0
2013-04-15,1009.39,1010,984.17,992.25,39802,0
2013-04-16,994.6,1016.79,960.78,1016.78,39644,0
2013-04-17,1010,1013,1000,1009,41504,0
2013-04-18,1015.5,1015.5,984.38,995.97,51578,0
2013-04-19,991,1006.13,986.35,1006.13,57067,0
2013-04-22,947.5,985.01,910,983.5,117196,0
2013-04-23,989.15,1007,986.01,1002.99,44398,0
2013-04-24,1006.82,1026.23,981,990,62024,0
2013-04-25,998.29,1007.98,983.46,1000.39,27000,0
2013-04-26,1005,1023.42,995.15,1018.46,15689,0
2013-04-29,1018.1,1027.69,1010.39,1018.36,29216,0
2013-04-30,1024.25,1032.83,1013.02,1030,28041,0
2013-05-01,1023.25,1030,1007.2,1015.59,35323,0
2013-05-02,1020.55,1027.65,1008.9,1023.69,38026,0
2013-05-03,1027.85,1042.01,1013.04,1022.2,49544,0
2013-05-06,1023.75,1023.75,1002.45,1017.86,36937,0
2013-05-07,1015.4,1016.88,991.2,1002.64,48556,0
2013-05-08,1000.35,1006.8,993.2,1003.28,21684,0
2013-05-09,1001,1006.97,993.95,997,67853,0
2013-05-10,1005.66,1010.08,1001.6,1004.42,29083,0
2013-05-13,996.5,1011.23,992.03,996,44347,0
2013-05-14,999.75,1010,995.07,997.4,44660,0
2013-05-15,994.95,1012.22,994.95,1010.95,11370,0
2013-05-16,1006.5,1011,990.7,1001.83,45099,0
2013-05-17,1006.5,1016.54,1001.57,1006,35012,0
2013-05-20,1003.35,1009.89,997.5,1001.45,22732,0
2013-05-21,1002.57,1002.57,994.5,1000.12,26340,0
2013-05-22,1004.5,1012,992.4,1001.35,24371,0
2013-05-23,997.92,1006.7,992.53,1004,18624,0
2013-05-24,996.42,999,977.84,995.31,18196,0
2013-05-28,1006.9,1014.72,999.75,1007.22,26324,0
2013-05-29,1002.98,1003.92,981,986.94,41136,0
2013-05-30,988.5,994,981.39,984.51,23283,0
2013-05-31,980.36,991.63,977.03,983.31,28109,0
2013-06-03,987.79,987.79,976.99,983.35,31488,0
2013-06-04,985,989.87,957.53,964,62110,0
2013-06-05,958.93,963.08,943.2,950.9,39839,0
2013-06-06,951,972.98,947.83,972.98,44589,0
2013-06-07,976.94,985,967.6,983,31999,0
2013-06-10,983,983,964.1,966.22,35334,0
2013-06-11,954.75,964.14,948,952.36,43899,0
2013-06-12,956.27,956.27,935.25,939.05,41218,0
2013-06-13,943.49,962,939.53,956.89,36256,0
2013-06-14,961.8,970.97,959.1,963.6,27339,0
2013-06-17,967.95,987.48,967.43,983.34,30417,0
2013-06-18,987.5,991.98,981.54,987.29,21428,0
2013-06-19,983.55,985,967.51,969.99,36210,0
2013-06-20,962.5,967,930,939.33,36692,0
2013-06-21,941.4,941.42,907.56,915.25,83943,0
2013-06-24,907.74,921.88,885.43,916.15,39507,0
2013-06-25,924.11,935.35,905.97,913.99,57260,0
2013-06-26,923,926.78,903.6,907.23,43176,0
2013-06-27,910.98,932.23,907,930,37041,0
2013-06-28,926,927.99,918,922,49319,0
2013-07-01,929.9,937.89,923.26,935.9,62968,0
2013-07-02,939.95,946.99,931.8,936.9,42066,0
2013-07-03,932.25,938,929.39,937.97,30577,0
2013-07-05,934,934,912.68,924.14,28709,0
2013-07-08,923,932,915,917.66,40460,0
2013-07-09,926.98,934.26,920.4,930.79,72522,0
2013-07-10,932.6,935.24,918,925.51,60846,0
2013-07-11,939.25,964.61,939.25,962.4,20584,0
2013-07-12,957.35,967,944.37,955.97,24632,0
2013-07-15,953.2,955.01,938,942.95,25625,0
2013-07-16,936.35,936.98,928,930.26,51481,0
2013-07-17,924.15,944.17,920.01,941.45,28469,0
2013-07-18,942.89,952,940,940.99,28152,0
2013-07-19,940,946,934.99,940.65,45332,0
2013-07-22,925.11,941.48,911.06,922.98,42099,0
2013-07-23,927,939.87,918.55,937.46,34268,0
2013-07-24,938.43,938.43,909,912.75,48941,0
2013-07-25,902.7,908.11,890.85,908.11,38557,0
2013-07-26,905.36,908.01,894.74,900.76,66560,0
2013-07-29,900.48,911.98,889.34,896.99,37695,0
2013-07-30,903.5,903.99,889.32,896.33,59805,0
2013-07-31,892.25,933.55,892.24,925.6,56569,0
2013-08-01,935,948.99,930.55,934.75,59544,0
2013-08-02,930.01,947,930.01,940,28491,0
2013-08-05,933.35,936.2,920,924,32790,0
2013-08-06,918,918,896.33,899,34866,0
2013-08-07,892.5,893.19,875.26,881.27,50900,0
2013-08-08,884.74,900.85,880.25,893.6,43322,0
2013-08-09,888.06,897.9,884.05,889.1,85653,0
2013-08-12,885.99,901,884,894,34710,0
2013-08-13,888,889.9,867.57,876.71,41697,0
2013-08-14,873.01,876,852.75,858.81,25382,0
2013-08-15,841.85,888.59,830.81,882.11,38026,0
2013-08-16,894,903.69,866,873.99,40425,0
2013-08-19,870,873.52,844.01,849.99,28324,0
2013-08-20,846.14,884.8,846,882.5,46290,0
2013-08-21,881.75,893.87,877.29,882.05,47376,0
2013-08-22,880.1,900.19,880.1,897.33,21650,0
2013-08-23,901.85,901.85,867.54,872.12,31513,0
2013-08-26,870,883.84,870,874.77,18374,0
2013-08-27,863.2,867.16,852.11,856,27602,0
2013-08-28,855.9,857,846.4,851.35,24023,0
2013-08-29,847.06,854.9,841.33,850.1,31757,0
2013-08-30,855.31,855.81,840.15,855.81,52345,0
2013-09-03,860.5,872.37,837.35,840.16,60076,0
2013-09-04,837.35,849.5,837.02,843.04,42538,0
2013-09-05,843.2,846.44,830,835.74,26477,0
2013-09-06,844.24,865.4,840.1,855,36313,0
2013-09-09,860.15,886.87,858.09,880.98,27502,0
2013-09-10,875,882.01,870.26,874.8,43399,0
2013-09-11,876,890,874.44,889.72,30587,0
2013-09-12,892.5,907.72,892.5,902.07,45561,0
2013-09-13,902.01,902.05,885.4,897.15,28904,0
2013-09-16,909.5,922,908.7,909.35,23516,0
2013-09-17,914.42,916,903.45,909.76,26051,0
2013-09-18,906.09,950.61,897.61,945.53,50543,0
2013-09-19,949.1,950,927.12,935.73,27797,0
2013-09-20,939.75,941.9,932,939.13,81791,0
2013-09-23,939.89,939.89,933.75,936,30261,0
2013-09-24,939.12,947.8,935.75,937.3,36303,0
2013-09-25,941.04,944.77,931.55,937.88,30900,0
2013-09-26,933.2,936.86,922.53,935.03,17906,0
2013-09-27,930,933.98,921.01,926.79,15666,0
2013-09-30,913,927.56,902.55,919.19,37339,0
2013-10-01,927.85,931.76,918.29,927.28,40555,0
2013-10-02,919,939.87,919,934.5,18927,0
2013-10-03,934.54,944.36,920.07,921.66,56205,0
2013-10-04,916.45,934.26,905,916.64,39247,0
2013-10-07,914.95,926.48,910.12,918.07,40070,0
2013-10-08,912.36,916.18,905,907.99,29166,0
2013-10-09,900,908.22,887.12,890.05,47863,0
2013-10-10,893.16,906.62,893.16,900.38,27013,0
2013-10-11,904.85,916,902,912.12,46920,0
2013-10-14,916.89,916.89,896.35,911,39755,0
2013-10-15,908,910,890.33,894.67,27449,0
2013-10-16,895.53,907.91,883.96,906,17672,0
2013-10-17,899.05,925.74,899.05,925.74,24079,0
2013-10-18,924.48,932.7,914.84,931.71,19455,0
2013-10-21,950,950,889.32,892,46935,0
2013-10-22,899.65,911.99,898.86,908.95,45709,0
2013-10-23,906,914.96,903,912.62,47423,0
2013-10-24,917.5,944.99,917.5,940,37766,0
2013-10-25,943.65,943.65,930.21,937.91,11934,0
2013-10-28,937.65,939.15,923,932.38,21060,0
2013-10-29,932.5,948,929.97,946,20928,0
2013-10-30,944.5,944.99,919,920.99,22737,0
2013-10-31,916.65,928.99,911.8,917.32,27000,0
2013-11-01,913.78,924.13,912.7,922.25,36867,0
2013-11-04,936.81,939.69,928,932.82,22708,0
2013-11-05,917.11,934,913.5,934,23916,0
2013-11-06,935,946.98,930.42,941.75,39720,0
2013-11-07,946.11,957.55,924.61,931.84,55939,0
2013-11-08,932.9,940,912.18,932.44,50357,0
2013-11-11,935.76,935.76,918.62,925.41,25405,0
2013-11-12,922.31,926,919.7,924.75,45417,0
2013-11-13,924.52,934.76,922,925.53,40841,0
2013-11-14,926,939.96,923.05,932.68,38168,0
2013-11-15,936.89,944.87,932,940.99,47263,0
2013-11-18,942.05,952.25,936.24,943.45,50220,0
2013-11-19,940.52,953,933.54,948.95,41132,0
2013-11-20,953,964.89,951.21,964.27,57280,0
2013-11-21,966.39,980.78,960.91,974.76,29978,0
2013-11-22,974,977.6,965.01,973.76,32432,0
2013-11-25,968.31,977.99,964.31,975.46,35865,0
2013-11-26,976.35,987.77,976.35,984.32,34528,0
2013-11-27,988.94,992,958.76,988.06,33027,0
2013-11-29,981.36,981.36,967.56,969.98,10220,0
2013-12-02,972.9,972.9,956.42,960.12,23586,0
2013-12-03,952.5,959.81,945.33,954.08,24795,0
2013-12-04,953.46,958,946.48,952.47,26155,0
2013-12-05,952.86,962.22,946.53,962.03,22421,0
2013-12-06,967.6,975.87,963,972.8,25919,0
2013-12-09,968.51,979.16,968.51,979.16,57182,0
2013-12-10,980.25,981.31,968,969,65621,0
2013-12-11,962.9,965.16,948,952.99,74425,0
2013-12-12,955,962.21,948,955.25,33971,0
2013-12-13,957.16,963.93,945,949.25,41216,0
2013-12-16,952.95,964.7,952.95,960,52904,0
2013-12-17,956,968.17,951.64,968.17,69808,0
2013-12-18,975,999.95,970.84,991.14,70455,0
2013-12-19,986.15,995.63,980,987.86,40981,0
2013-12-20,988,1003,988,996.65,38110,0
2013-12-23,1004,1024.94,1004,1020,23332,0
2013-12-24,1023.58,1034.01,1014.56,1025.15,17342,0
2013-12-26,1029.75,1033.32,1020.28,1031.95,16981,0
2013-12-27,1026.26,1040.38,1026.26,1040.38,12112,0
2013-12-30,1033.85,1042.55,1025,1032.84,41091,0
2013-12-31,1027.75,1034.93,1016.51,1026.01,30302,0
2014-01-02,995.01,1017.75,995.01,1017.1,58760,0
2014-01-03,1017.21,1022.45,1013.61,1019.35,42346,0
2014-01-06,1016.01,1027.99,1013,1025.63,54679,0
2014-01-07,1025,1025,1009.01,1013.88,33865,0
2014-01-08,1012.98,1019.17,1004.08,1009.9,41874,0
2014-01-09,1019,1022.93,1000,1015,55448,0
2014-01-10,1018.07,1026.79,1005.34,1010.22,54258,0
2014-01-13,1004.01,1009.61,991.05,997.49,34032,0
2014-01-14,995.05,1011.02,993,1011.02,32362,0
2014-01-15,1005.27,1025,1000.01,1017.1,35454,0
2014-01-16,1008.34,1016.43,1000,1016.17,35174,0
2014-01-17,1015.63,1020.35,1008.34,1014.32,23088,0
2014-01-21,1038.85,1038.85,1009.01,1015.91,25476,0
2014-01-22,1017.47,1029.98,1015,1025.6,39676,0
2014-01-23,1013.05,1022.98,1009.05,1020.05,55030,0
2014-01-24,1016.9,1016.9,1004,1008.36,69005,0
2014-01-27,1008,1090.49,1008,1061.29,96208,0
2014-01-28,1050.1,1116.54,1050.1,1112.59,87921,0
2014-01-29,1094,1123.68,1082.1,1112.35,89448,0
2014-01-30,1112,1134.95,1104.98,1120.2,86209,0
2014-01-31,1103.3,1197.45,1103.3,1153.41,124186,0
2014-02-03,1142.51,1155.76,1126.16,1137,113741,0
2014-02-04,1140.01,1172.83,1135,1164.02,68414,0
2014-02-05,1159.86,1174,1147.01,1170.15,74323,0
2014-02-06,1164,1178,1159.64,1175.99,44521,0
2014-02-07,1176,1188.65,1170.99,1187.57,27857,0
2014-02-10,1184.21,1185.49,1170.1,1178.74,82749,0
2014-02-11,1170.01,1181.97,1159.33,1161.11,51447,0
2014-02-12,1153.01,1163.44,1142.01,1154.49,76254,0
2014-02-13,1154,1172.67,1140.17,1172.67,33778,0
2014-02-14,1167.01,1182.45,1167.01,1182.45,25336,0
2014-02-18,1180,1181.95,1161.14,1169.65,41507,0
2014-02-19,1169,1169.35,1153.68,1156.84,73363,0
2014-02-20,1156.15,1168.91,1143.58,1159.68,53507,0
2014-02-21,1161.1,1184.67,1159.68,1168.64,21306,0
2014-02-24,1169,1179,1150.31,1159.43,25814,0
2014-02-25,1161,1167.49,1147.33,1159.99,37049,0
2014-02-26,1169.28,1189.94,1160,1187.89,46922,0
2014-02-27,1189.5,1194.93,1179,1190.54,27943,0
2014-02-28,1186,1199.99,1178,1192,33417,0
2014-03-03,1184.9,1200,1180.34,1199.9,32426,0
2014-03-04,1203.2,1220.95,1194.15,1220.95,41688,0
2014-03-05,1212.55,1212.55,1192.09,1199.97,35840,0
2014-03-06,1201.09,1201.09,1189.03,1196.41,27391,0
2014-03-07,1198.93,1204.94,1184.35,1188.79,33418,0
2014-03-10,1188.95,1193,1163.32,1171.99,59763,0
2014-03-11,1178.52,1196.85,1165.1,1182.92,53087,0
2014-03-12,1177.9,1194,1168.42,1191.86,37048,0
2014-03-13,1190.5,1199.85,1160.03,1177.4,56071,0
2014-03-14,1177.4,1193.51,1172.71,1187.23,30674,0
2014-03-17,1187.79,1188.99,1164.03,1173.72,25603,0
2014-03-18,1175.21,1194.96,1165,1180.81,41326,0
2014-03-19,1195.19,1211.98,1174.03,1179.09,56015,0
2014-03-20,1173.15,1182.18,1155.1,1174.18,39131,0
2014-03-21,1177,1180,1153.11,1153.95,59437,0
2014-03-24,1155.79,1165,1139.95,1157,39965,0
2014-03-25,1160.12,1165.43,1142.75,1147.79,30204,0
2014-03-26,1155.99,1155.99,1132.03,1134.48,23500,0
2014-03-27,1132.02,1145.8,1121.18,1142.29,26886,0
2014-03-28,1147.78,1153.45,1132.16,1141.85,29897,0
2014-03-31,1151,1151.7,1133.12,1147,50354,0
2014-04-01,1144.2,1159.28,1138.39,1148.98,42764,0
2014-04-02,1149.93,1155.65,1136.62,1142.9,57453,0
2014-04-03,1140.78,1164.97,1136.8,1161.92,51739,0
2014-04-04,1158.01,1173.78,1146.42,1162.86,47349,0
2014-04-07,1153.35,1162.8,1145.98,1162.8,43328,0
2014-04-08,1165.58,1169.89,1149.39,1154,44573,0
2014-04-09,1153.97,1161.96,1143.1,1154.85,51864,0
2014-04-10,1158.45,1166.96,1145.32,1149.96,52013,0
2014-04-11,1145.9,1151.03,1140.65,1146,32040,0
2014-04-14,1152.01,1154.8,1137.82,1138.79,25321,0
2014-04-15,1140.79,1147,1118,1135,40626,0
2014-04-16,1138.45,1146.69,1131,1133.95,43712,0
2014-04-17,1132.6,1137.99,1100,1116.62,111483,0
2014-04-21,1071.34,1086.19,1038.67,1070.54,128562,0
2014-04-22,1066.04,1070,1041,1045,135168,0
2014-04-23,1035.35,1045.98,1027,1034.4,70353,0
2014-04-24,1034.4,1073.15,1034.4,1068.21,82441,0
2014-04-25,1063.62,1080.48,1059.51,1070.99,53426,0
2014-04-28,1077.34,1097.74,1069.36,1073.13,66412,0
2014-04-29,1070.31,1084.99,1070.3,1080.88,44244,0
2014-04-30,1079.63,1080.49,1067.23,1077,50134,0
2014-05-01,1080.88,1091.79,1070.49,1086.8,40825,0
2014-05-02,1085,1114.98,1082.36,1107.33,62435,0
2014-05-05,1066.32,1104.36,1066.32,1100.18,45384,0
2014-05-06,1085,1086.75,1075,1084.48,52852,0
2014-05-07,1080.04,1100,1078.6,1090.95,66264,0
2014-05-08,1095.93,1100.73,1079.3,1087.14,36298,0
2014-05-09,1078.25,1094.71,1073.02,1090.13,39667,0
2014-05-12,1098.89,1104.43,1092.32,1103.27,19322,0
2014-05-13,1104.88,1111,1091.5,1094.22,26032,0
2014-05-14,1096.69,1104,1086.1,1089.45,28582,0
2014-05-15,1084,1096.84,1071.78,1091.24,29095,0
2014-05-16,1095.7,1109.84,1094.04,1104.16,23820,0
2014-05-19,1103.7,1103.7,1091,1098.46,28367,0
2014-05-20,1092.06,1101.92,1091.21,1095.03,25481,0
2014-05-21,1091,1095,1070.03,1080,51635,0
2014-05-22,1075.12,1098.91,1075.12,1098.73,45570,0
2014-05-23,1095.51,1115.95,1094.57,1113.41,31660,0
2014-05-27,1105.03,1117.81,1105.03,1115.81,22350,0
2014-05-28,1121.1,1126.48,1110.5,1114.45,20532,0
2014-05-29,1118.92,1132.6,1117.3,1129.02,24509,0
2014-05-30,1124.13,1128.97,1098.29,1113.64,76169,0
2014-06-02,1110.01,1123.1,1105.79,1117.83,38357,0
2014-06-03,1117.75,1137.08,1114,1121.6,17483,0
2014-06-04,1116.62,1119.76,1111.58,1118.99,35758,0
2014-06-05,1111.02,1125.42,1102.15,1117.73,43151,0
2014-06-06,1114.93,1141.83,1114.93,1137.89,24825,0
2014-06-09,1144.34,1150.97,1141.07,1145,19051,0
2014-06-10,1139.1,1144.52,1132.88,1144.25,19600,0
2014-06-11,1139.01,1141,1128.04,1134.02,25981,0
2014-06-12,1127.05,1128.43,1112,1119.05,29655,0
2014-06-13,1116.02,1119.52,1109.01,1115.05,24764,0
2014-06-16,1119.76,1126.95,1108.01,1121.51,26087,0
2014-06-17,1115.4,1127.43,1110.01,1119.3,42358,0
2014-06-18,1118.52,1137.62,1115.52,1136.1,33620,0
2014-06-19,1133.75,1142.64,1124.61,1132,21395,0
2014-06-20,1128.79,1135.94,1123.84,1133.41,33815,0
2014-06-23,1130.41,1146.9,1130.41,1139.8,29566,0
2014-06-24,1141.11,1163.4,1141.11,1153.14,22358,0
2014-06-25,1145.05,1155.92,1143.01,1148.27,23685,0
2014-06-26,1143.6,1149.48,1130.76,1142.6,39010,0
2014-06-27,1144,1151.5,1130.66,1146.38,43774,0
2014-06-30,1144.23,1163.55,1135.61,1150.6,31677,0
2014-07-01,1155.17,1170.01,1155.17,1163.42,38875,0
2014-07-02,1155.72,1158.6,1147.21,1151,20400,0
2014-07-03,1153,1158.46,1148,1158.46,16495,0
2014-07-07,1135,1156.51,1132.23,1145.38,26209,0
2014-07-08,1133.05,1141.3,1126.04,1135,57273,0
2014-07-09,1136.4,1144.99,1131.4,1136,13600,0
2014-07-10,1124.35,1130.21,1114.09,1122.43,24414,0
2014-07-11,1106.36,1119.85,1101.4,1117.22,17094,0
2014-07-14,1114.03,1115.43,1108.52,1109.45,14081,0
2014-07-15,1109.45,1109.45,1093.2,1099.42,50721,0
2014-07-16,1101.34,1111.94,1089.33,1103.92,83942,0
2014-07-17,1096.1,1096.1,1070.56,1078.09,44873,0
2014-07-18,1108.3,1108.3,1040.83,1067.7,82122,0
2014-07-21,1090,1146.99,1087.19,1128.08,93734,0
2014-07-22,1141.62,1158.4,1135.95,1150.82,74411,0
2014-07-23,1141.17,1177.79,1140.93,1169.02,52392,0
2014-07-24,1168.99,1173.91,1122.98,1131.67,64677,0
2014-07-25,1123.36,1128.96,1116.06,1121.41,42344,0
2014-07-28,1094.4,1133.39,1094.03,1129.39,45959,0
2014-07-29,1120.15,1134.71,1120.15,1133.8,48135,0
2014-07-30,1137.73,1137.73,1118.09,1123.26,42098,0
2014-07-31,1110.6,1136.77,1103.42,1126.46,53870,0
2014-08-01,1122,1138.68,1122,1135.65,43927,0
2014-08-04,1132.51,1139.65,1122,1137.26,24977,0
2014-08-05,1144,1149.98,1129.47,1139.9,51994,0
2014-08-06,1137.49,1148.4,1130,1134.8,18218,0
2014-08-07,1137.94,1140.87,1126.2,1133.31,14412,0
2014-08-08,1132.66,1152.67,1132.66,1147.24,30103,0
2014-08-11,1144.1,1150,1131.87,1139.65,23182,0
2014-08-12,1120.25,1131.12,1117.92,1122.95,17156,0
2014-08-13,1133.45,1150,1120.02,1128.13,21995,0
2014-08-14,1122.96,1146.81,1122.57,1143,26041,0
2014-08-15,1144.9,1144.96,1131,1135.57,60322,0
2014-08-18,1135.53,1161.82,1130,1160,30309,0
2014-08-19,1176.11,1193.93,1159.7,1183.5,21595,0
2014-08-20,1170,1183,1155.33,1180.66,21661,0
2014-08-21,1177.58,1180.84,1163.91,1176.48,22832,0
2014-08-22,1166.34,1176.37,1166.05,1172.97,11498,0
2014-08-25,1173,1175.06,1163.61,1168,16234,0
2014-08-26,1168,1184,1168,1181,28151,0
2014-08-27,1180,1182,1172.16,1176.99,20831,0
2014-08-28,1168.09,1180.94,1165,1173.36,24688,0
2014-08-29,1170,1175,1165.5,1173.19,19515,0
2014-09-02,1160,1170.05,1157.86,1164.96,35386,0
2014-09-03,1162.27,1162.27,1140.3,1146.57,40006,0
2014-09-04,1155.29,1155.29,1143.2,1146.21,13080,0
2014-09-05,1143.78,1164.75,1143.78,1153,12580,0
2014-09-08,1150.17,1161,1150.17,1151.92,21069,0
2014-09-09,1200,1200,1139.01,1150.25,28348,0
2014-09-10,1148.4,1149.99,1130,1148.1,40393,0
2014-09-11,1150.26,1163.18,1147.9,1161.01,24422,0
2014-09-12,1155,1155.8,1140,1153.73,16605,0
2014-09-15,1151.74,1157.4,1151.02,1154.69,9584,0
2014-09-16,1151,1162.25,1133.34,1157.33,17343,0
2014-09-17,1155,1179.49,1155,1174.03,23122,0
2014-09-18,1169.1,1179.99,1157.27,1171.8,15008,0
2014-09-19,1169.96,1171,1155.1,1166.99,36256,0
2014-09-22,1155,1160.83,1147.08,1151.26,18759,0
2014-09-23,1147.72,1163,1140.61,1150.06,20094,0
2014-09-24,1143.6,1155.27,1140.33,1144.49,21087,0
2014-09-25,1141.19,1145.06,1136.55,1143.76,17033,0
2014-09-26,1138.39,1155,1134.34,1147.84,14624,0
2014-09-29,1134.34,1150.65,1134.34,1140.25,15424,0
2014-09-30,1135.2,1150,1112.53,1130.02,25446,0
2014-10-01,1130.02,1134.71,1104,1115.98,40298,0
2014-10-02,1106.29,1132.34,1085.7,1124.35,54833,0
2014-10-03,1135.85,1140.31,1129.79,1136.99,18114,0
2014-10-06,1136.35,1145,1136.35,1143.52,19760,0
2014-10-07,1143,1148.6,1141.25,1144.87,38858,0
2014-10-08,1149.9,1159.94,1138.5,1159.94,35909,0
2014-10-09,1164.4,1168.02,1138.5,1149.74,29750,0
2014-10-10,1140,1149,1111.31,1123.42,37359,0
2014-10-13,1118.02,1123,1050.95,1078.22,60800,0
2014-10-14,1089.77,1129.47,1080.43,1111.33,62123,0
2014-10-15,1100,1133,1098.63,1119.62,69397,0
2014-10-16,1118,1119.5,1100,1118.98,35100,0
2014-10-17,1124.8,1137.8,1110.56,1125.5,64518,0
2014-10-20,1147.89,1200,1140,1193.01,57416,0
2014-10-21,1168.32,1210,1168.32,1209.96,38158,0
2014-10-22,1196,1214.93,1189.12,1210,44271,0
2014-10-23,1210,1224.88,1198.37,1211.48,38684,0
2014-10-24,1205,1208.05,1190.51,1204.89,28572,0
2014-10-27,1190.05,1222.25,1190.05,1221.37,37430,0
2014-10-28,1220,1258.06,1218.57,1246,60814,0
2014-10-29,1242.64,1242.64,1212.09,1227.36,25421,0
2014-10-30,1216.88,1240,1210,1228.41,14560,0
2014-10-31,1228,1228,1211.25,1227.58,16932,0
2014-11-03,1211.34,1241.39,1211.34,1230.53,33864,0
2014-11-04,1223.85,1245,1205,1225.39,27691,0
2014-11-05,1224.9,1226.61,1208.25,1226.61,17908,0
2014-11-06,1209,1244.95,1209,1241.76,27196,0
2014-11-07,1240.27,1245,1226,1234.5,19704,0
2014-11-10,1233,1246.74,1226.18,1237,38448,0
2014-11-11,1235,1245.09,1230.03,1242.79,28161,0
2014-11-12,1242.8,1244,1233.1,1239.61,18053,0
2014-11-13,1242.9,1245.3,1237.77,1241.25,17533,0
2014-11-14,1238,1240,1231,1239.99,18642,0
2014-11-17,1230.1,1240,1229.11,1231,20484,0
2014-11-18,1229.01,1234.75,1225,1225.01,26376,0
2014-11-19,1225,1225,1211,1223.37,31571,0
2014-11-20,1215,1249.99,1215,1231.47,29514,0
2014-11-21,1242.78,1250,1225.04,1229.63,15044,0
2014-11-24,1240,1244.98,1230,1238.74,24525,0
2014-11-25,1230.95,1244,1230,1243.99,14824,0
2014-11-26,1225,1253,1225,1237.73,19644,0
2014-11-28,1248.75,1264.99,1246.4,1258.67,16854,0
2014-12-01,1258.5,1284.5,1242.95,1268.99,46423,0
2014-12-02,1280,1280,1256.34,1269,28843,0
2014-12-03,1264.38,1273.49,1245.01,1255.86,36722,0
2014-12-04,1250.9,1260,1238.13,1246.9,22237,0
2014-12-05,1255.85,1255.85,1228.34,1252.87,32473,0
2014-12-08,1257.55,1264.61,1246.2,1259.74,28663,0
2014-12-09,1254.98,1263.8,1243.04,1254,21163,0
2014-12-10,1253.18,1254,1225,1239.1,32762,0
2014-12-11,1243.81,1259.75,1221.34,1229.16,28915,0
2014-12-12,1212.01,1220,1190.01,1212,40389,0
2014-12-15,1212.5,1225,1179.9,1192.72,53955,0
2014-12-16,1175.01,1190.3,1160,1168.75,58653,0
2014-12-17,1165,1201,1150.54,1198.34,37453,0
2014-12-18,1205,1224.76,1171.66,1220.45,30738,0
2014-12-19,1215,1236.36,1199.47,1236.36,71147,0
2014-12-22,1218.26,1240,1199.95,1235.51,46353,0
2014-12-23,1236,1249.99,1212.01,1239.04,44263,0
2014-12-24,1231,1240,1214.22,1240,6072,0
2014-12-26,1240.01,1241.52,1240,1240,4099,0
2014-12-29,1240,1268.78,1231.07,1260,22044,0
2014-12-30,1263.3,1276.84,1257.1,1276.68,21526,0
2014-12-31,1275.95,1284.27,1265.33,1275.33,20711,0
2015-01-02,1246.98,1258.75,1239,1251.99,56786,0
2015-01-05,1240.11,1255,1235.99,1254.99,17646,0
2015-01-06,1250,1254.99,1235.44,1249.51,59370,0
2015-01-07,1250.11,1285.98,1249.93,1276.95,55893,0
2015-01-08,1290.13,1309.03,1262.5,1301.39,25517,0
2015-01-09,1285.11,1325.84,1285.11,1312,22528,0
2015-01-12,1299.95,1334.96,1297,1321,29398,0
2015-01-13,1325,1355.09,1280.51,1295.93,40624,0
2015-01-14,1288,1303,1275,1294.68,16843,0
2015-01-15,1294.53,1294.53,1230,1262.72,43303,0
2015-01-16,1252.37,1291.85,1226.21,1279.61,27164,0
2015-01-20,1289.75,1289.75,1251.34,1258.99,23595,0
2015-01-21,1252.25,1281.8,1250.01,1269.79,49028,0
2015-01-22,1254,1290,1254,1280,26704,0
2015-01-23,1260.08,1278.92,1246.34,1262.58,39244,0
2015-01-26,1210,1250,1187.84,1228.19,85084,0
2015-01-27,1199.1,1233.99,1199.1,1225,32975,0
2015-01-28,1225,1238.77,1213.25,1224.13,56512,0
2015-01-29,1220.72,1288.04,1218.11,1268.31,45199,0
2015-01-30,1240,1268,1240,1254.23,32080,0
2015-02-02,1279.39,1279.39,1240.67,1259.97,45005,0
2015-02-03,1250.33,1280,1237,1272.58,30318,0
2015-02-04,1269.84,1297.18,1269.83,1280.77,31147,0
2015-02-05,1276.84,1291.99,1276.84,1289.13,8441,0
2015-02-06,1295.59,1315.11,1292,1315.11,21233,0
2015-02-09,1328.49,1332,1302.21,1318.99,28873,0
2015-02-10,1326.99,1330.98,1295.21,1330.54,16996,0
2015-02-11,1315,1329.96,1305.01,1324.4,15440,0
2015-02-12,1330,1345.95,1327,1345.15,20529,0
2015-02-13,1347.74,1347.74,1315.14,1333,21800,0
2015-02-17,1333.14,1343.95,1321.29,1341.61,14949,0
2015-02-18,1325,1350,1325,1345.01,30055,0
2015-02-19,1350,1370.02,1330.01,1343,21107,0
2015-02-20,1333.02,1349,1333.02,1348.05,9211,0
2015-02-23,1339.85,1345,1330.03,1340.34,20567,0
2015-02-24,1345,1377.76,1343.05,1359,16876,0
2015-02-25,1343.05,1360,1328.51,1341.11,15336,0
2015-02-26,1323,1354.95,1320,1340.98,18913,0
2015-02-27,1328.15,1336,1319.99,1332,10666,0
2015-03-02,1351.61,1351.61,1322.29,1344.3,17200,0
2015-03-03,1344.32,1344.32,1311.46,1321.27,14100,0
2015-03-04,1309.74,1332.7,1309.74,1320,7100,0
2015-03-05,1315.23,1350,1315.23,1337.23,25000,0
2015-03-06,1333.79,1350,1321.68,1332.96,38500,0
2015-03-09,1323,1346.95,1323,1331,8200,0
2015-03-10,1318.1,1332.3,1316.9,1328.5,10600,0
2015-03-11,1334.65,1342.97,1311.26,1335.72,19500,0
2015-03-12,1335.6,1349.99,1331,1340,7900,0
2015-03-13,1330,1332.59,1312.84,1319.97,15100,0
2015-03-16,1319,1323,1309,1319.58,17300,0
2015-03-17,1316.24,1320.16,1309.23,1313.56,16100,0
2015-03-18,1311.02,1332.92,1311.02,1332.92,24300,0
2015-03-19,1339.99,1342.08,1318.65,1329.98,17100,0
2015-03-20,1330.75,1371.93,1330,1355,60100,0
2015-03-23,1343,1365.15,1328.46,1332.49,16900,0
2015-03-24,1339.96,1349.52,1335,1339.67,15100,0
2015-03-25,1339.9,1344.99,1322,1328.48,9000,0
2015-03-26,1325.52,1328.94,1307.72,1322.66,17800,0
2015-03-27,1327.49,1334.43,1307.51,1330.6,22700,0
2015-03-30,1335.02,1347.69,1323.45,1338,19100,0
2015-03-31,1334,1349.98,1312.02,1328.66,33398,0
2015-04-01,1324.08,1330.15,1313.01,1329.82,24100,0
2015-04-02,1325.52,1356,1317.61,1353.13,36000,0
2015-04-06,1349.02,1369.13,1345.75,1359.24,55300,0
2015-04-07,1355.01,1356.9,1321.73,1333.99,30721,0
2015-04-08,1331.13,1358,1331.13,1351.11,21700,0
2015-04-09,1347,1347,1332.51,1346.41,10415,0
2015-04-10,1347.8,1347.8,1329.3,1344.84,18200,0
2015-04-13,1317.6,1350,1317.6,1330.02,23200,0
2015-04-14,1329.2,1338.99,1315.01,1334.68,10100,0
2015-04-15,1329.33,1348.9,1328.16,1342.46,20852,0
2015-04-16,1330,1336.29,1320.05,1332.73,36922,0
2015-04-17,1319.25,1328,1311.12,1324.89,34200,0
2015-04-20,1323.15,1327.09,1307,1311.38,29706,0
2015-04-21,1311.04,1358,1311.04,1355.33,45873,0
2015-04-22,1348.1,1360,1330.51,1338.85,18366,0
2015-04-23,1327.12,1344.99,1313.31,1321,46800,0
2015-04-24,1312.01,1352.5,1310.33,1345.1,29406,0
2015-04-27,1347.1,1367.99,1332.02,1339.02,35700,0
2015-04-28,1336.01,1364.49,1332.34,1356.65,30200,0
2015-04-29,1352,1359.95,1333.61,1350.02,26200,0
2015-04-30,1349.02,1354.95,1316.3,1326.49,29200,0
2015-05-01,1327.15,1347.65,1327.15,1345.69,22900,0
2015-05-04,1347.9,1353.98,1321.39,1339.55,23000,0
2015-05-05,1335.02,1344.99,1315.04,1321,40900,0
2015-05-06,1322.26,1330.78,1304.21,1330.77,40199,0
2015-05-07,1327.01,1347.75,1324.6,1333.28,25530,0
2015-05-08,1344.98,1352.1,1318.01,1323.97,38100,0
2015-05-11,1318,1327.5,1302,1307.05,34400,0
2015-05-12,1305.65,1307.5,1292.11,1306.88,32525,0
2015-05-13,1310.84,1319.63,1305.42,1318.29,36900,0
2015-05-14,1320.53,1335.23,1310.32,1335.23,23600,0
2015-05-15,1333.64,1341.79,1323.5,1335.24,39520,0
2015-05-18,1334.76,1350,1326.01,1347.8,15486,0
2015-05-19,1350,1374.79,1330,1371.89,31100,0
2015-05-20,1369.29,1387.4,1364,1382.03,19100,0
2015-05-21,1382,1382,1370,1373.39,32700,0
2015-05-22,1377.95,1377.95,1356.25,1373,15200,0
2015-05-26,1370,1381.99,1354.87,1359,13619,0
2015-05-27,1361,1374.97,1351.17,1370.33,18500,0
2015-05-28,1366.2,1378.8,1361.21,1377.25,17081,0
2015-05-29,1371,1377.81,1355,1360.6,22100,0
2015-06-01,1361.33,1374.51,1354.88,1362.74,11603,0
2015-06-02,1359.78,1364.99,1355.08,1361.04,15034,0
2015-06-03,1367.94,1372.99,1355,1372.99,29400,0
2015-06-04,1367.95,1377.24,1360,1364.81,11400,0
2015-06-05,1368.4,1382,1356.5,1366.99,13000,0
2015-06-08,1367.53,1372.37,1345.07,1351.5,16600,0
2015-06-09,1350.89,1369.93,1335,1346.35,14292,0
2015-06-10,1351.07,1356.48,1343,1350.24,13276,0
2015-06-11,1354.94,1365.95,1352.5,1358.52,25116,0
2015-06-12,1355.3,1367.88,1348,1367.88,15300,0
2015-06-15,1367.01,1381.62,1361.9,1366.35,20200,0
2015-06-16,1363.59,1368,1346,1349.9,18800,0
2015-06-17,1352,1358,1340.56,1356.93,29700,0
2015-06-18,1360,1369.4,1354.27,1360,19500,0
2015-06-19,1367.29,1375.23,1362,1366.71,26100,0
2015-06-22,1373.9,1380,1359.04,1371.04,22100,0
2015-06-23,1372.9,1380,1364.49,1371.86,27244,0
2015-06-24,1374.18,1386.39,1368.95,1374.27,30200,0
2015-06-25,1377.6,1380.35,1366.5,1373.17,20000,0
2015-06-26,1372,1379.95,1364,1374.01,18100,0
2015-06-29,1364.4,1374.01,1343.01,1357.42,35400,0
2015-06-30,1369.16,1369.16,1336.04,1340,37687,0
2015-07-01,1343.99,1359.9,1317.23,1357.75,46200,0
2015-07-02,1360,1369.99,1355,1362.99,18000,0
2015-07-06,1358.93,1376.8,1355,1371.63,32500,0
2015-07-07,1371.63,1388.79,1354.98,1381.98,24200,0
2015-07-08,1377,1389.99,1365,1376.45,21400,0
2015-07-09,1385.98,1393.05,1366.05,1384.14,11400,0
2015-07-10,1392,1398,1380,1388.45,13800,0
2015-07-13,1395.69,1396,1379,1394.1,15400,0
2015-07-14,1393.5,1407.84,1389,1404.83,37511,0
2015-07-15,1400.61,1406,1386.34,1397.96,35574,0
2015-07-16,1425.41,1425.41,1389,1408.66,38100,0
2015-07-17,1410.04,1412,1397,1404.1,20800,0
2015-07-20,1407.96,1407.96,1373.65,1400,24100,0
2015-07-21,1420,1434.46,1395,1421.5,76500,0
2015-07-22,1425,1456.5,1403.2,1453,70200,0
2015-07-23,1458.75,1474,1442,1449,46400,0
2015-07-24,1454.23,1474,1418.98,1434.55,47200,0
2015-07-27,1439.64,1468.03,1429.49,1446.86,30500,0
2015-07-28,1456.84,1463.86,1448.55,1460.13,33900,0
2015-07-29,1463,1482,1457.17,1475,70800,0
2015-07-30,1476.07,1488.98,1453.95,1486.05,44200,0
2015-07-31,1484.64,1500,1471.02,1490.04,24300,0
2015-08-03,1481.26,1489,1468.03,1488.99,26501,0
2015-08-04,1490.3,1490.3,1470,1476.52,17000,0
2015-08-05,1481.8,1485.64,1463.01,1470.01,27200,0
2015-08-06,1484.83,1484.83,1450,1460.66,14785,0
2015-08-07,1464.88,1472.73,1455.7,1472.6,18000,0
2015-08-10,1479.89,1495,1479.89,1486.15,15200,0
2015-08-11,1489.89,1522.7,1473.39,1512.77,25337,0
2015-08-12,1514,1515.95,1493.61,1511.92,20800,0
2015-08-13,1502.1,1543.99,1502.1,1526.99,20600,0
2015-08-14,1525.99,1538.17,1512.54,1524.99,23100,0
2015-08-17,1525.57,1559.75,1515,1559.73,25100,0
2015-08-18,1564.89,1578.98,1551.21,1569.28,40300,0
2015-08-19,1548.14,1583.76,1548.14,1583.76,41700,0
2015-08-20,1560,1584.54,1555.1,1562.75,22600,0
2015-08-21,1558.9,1568.05,1522,1540.99,25400,0
2015-08-24,1500.34,1551.16,1465.25,1488.98,43103,0
2015-08-25,1505,1522.5,1430.12,1459.2,39500,0
2015-08-26,1471,1496.81,1435,1487.36,36900,0
2015-08-27,1497,1527.5,1479.06,1509.63,27200,0
2015-08-28,1492.55,1527.5,1487.03,1509.85,28300,0
2015-08-31,1500,1530.49,1494,1519.95,29700,0
2015-09-01,1514.8,1520,1494,1502,29900,0
2015-09-02,1510,1535.48,1505,1535.47,22800,0
2015-09-03,1547.2,1555.93,1524.96,1552.01,23400,0
2015-09-04,1537.55,1552.9,1535,1545.44,12400,0
2015-09-08,1556.99,1576.61,1545.45,1574.44,31500,0
2015-09-09,1583.95,1583.95,1544,1550.5,31300,0
2015-09-10,1557,1557,1527.99,1547.28,24442,0
2015-09-11,1548.23,1576.37,1539.22,1575.47,13200,0
2015-09-14,1575.47,1575.47,1549.04,1571.5,23700,0
2015-09-15,1572.01,1580.8,1560,1574.99,19200,0
2015-09-16,1572,1576.8,1554,1574.99,28900,0
2015-09-17,1574.8,1604.9,1560,1587.5,30735,0
2015-09-18,1571.3,1599.82,1560.08,1571.24,64900,0
2015-09-21,1580,1594.79,1565,1567.1,27800,0
2015-09-22,1555.8,1570.96,1534.28,1553.32,37900,0
2015-09-23,1552.7,1573.57,1545,1572.48,21500,0
2015-09-24,1565.6,1590.33,1545,1581,23656,0
2015-09-25,1589.99,1610,1574.01,1592,16700,0
2015-09-28,1586.99,1591.18,1530,1557.43,37700,0
2015-09-29,1552.01,1552.01,1496.3,1517.04,44000,0
2015-09-30,1530.99,1565.02,1510.01,1525.22,36500,0
2015-10-01,1540.89,1550.52,1500.23,1548.34,32000,0
2015-10-02,1530.15,1555,1523.62,1547.06,29900,0
2015-10-05,1554.85,1579.87,1515.21,1568.47,36695,0
2015-10-06,1569.5,1574.43,1522.01,1534,39000,0
2015-10-07,1538.46,1564.35,1530.8,1560,43800,0
2015-10-08,1554.94,1572.2,1540.04,1569.13,37900,0
2015-10-09,1569.47,1576.3,1555.01,1570,30300,0
2015-10-12,1568.99,1605.02,1553.32,1602,29134,0
2015-10-13,1594.45,1610,1571.16,1580.29,22100,0
2015-10-14,1580.29,1586.64,1527,1547.35,105700,0
2015-10-15,1549,1578,1543.17,1560,62300,0
2015-10-16,1560.46,1571.61,1551.77,1553.09,37500,0
2015-10-19,1557,1562.9,1545.01,1555,41197,0
2015-10-20,1550,1607.99,1550,1590,38553,0
2015-10-21,1599.84,1656.5,1598.1,1627.51,47800,0
2015-10-22,1630,1666,1616.51,1650,37200,0
2015-10-23,1662,1672.65,1643,1665,42600,0
2015-10-26,1658.11,1669.04,1632.87,1661.81,26700,0
2015-10-27,1657,1657,1604,1634,35200,0
2015-10-28,1637.2,1648.96,1621.99,1639.51,33400,0
2015-10-29,1638.7,1647,1613.95,1634.32,35900,0
2015-10-30,1638.98,1647.05,1626.22,1637.76,28600,0
2015-11-02,1636.21,1651.8,1630.53,1649.9,17805,0
2015-11-03,1649.95,1654,1638.95,1646.9,26100,0
2015-11-04,1645,1658.9,1622.44,1658.34,33307,0
2015-11-05,1655.99,1658.77,1635.36,1655.72,19300,0
2015-11-06,1654.9,1654.9,1611.13,1632.5,24800,0
2015-11-09,1632.5,1632.5,1604.89,1619.52,26650,0
2015-11-10,1607.1,1646.93,1607.1,1639.99,29700,0
2015-11-11,1638.69,1671.84,1607,1659,23200,0
2015-11-12,1618,1645.19,1618,1630.01,22800,0
2015-11-13,1628.39,1654,1611.25,1623,23600,0
2015-11-16,1642.4,1663.8,1624.47,1659.14,18600,0
2015-11-17,1664.72,1670,1630,1642.01,23400,0
2015-11-18,1643,1654.88,1632.06,1654.73,31300,0
2015-11-19,1655.18,1661.8,1640.85,1653,20800,0
2015-11-20,1641.11,1668.94,1641.1,1668.94,18700,0
2015-11-23,1668.94,1684.8,1660.37,1677.83,21300,0
2015-11-24,1664.02,1672.82,1650.4,1660.98,25600,0
2015-11-25,1663.98,1676.9,1649.29,1675.57,12800,0
2015-11-27,1675.57,1696.8,1668.12,1684.95,6200,0
2015-11-30,1687.75,1699.3,1670.94,1682.48,19500,0
2015-12-01,1683,1705.34,1672.12,1702.92,20261,0
2015-12-02,1708.77,1711.25,1665.55,1677.37,14484,0
2015-12-03,1676,1681.8,1639.26,1662.92,25751,0
2015-12-04,1665,1719.19,1665,1705.75,17900,0
2015-12-07,1709.36,1721.95,1688.51,1720,34100,0
2015-12-08,1710,1710,1678.5,1690.49,35494,0
2015-12-09,1681.5,1688.69,1617.55,1632.99,37000,0
2015-12-10,1635.41,1669,1620.01,1661.07,30600,0
2015-12-11,1648.45,1666.05,1635,1660,26400,0
2015-12-14,1660,1667.97,1646.34,1667,24344,0
2015-12-15,1661.02,1669.99,1627,1658.69,34200,0
2015-12-16,1672,1679.8,1643.3,1666.23,20000,0
2015-12-17,1663.7,1663.7,1635,1653.99,23800,0
2015-12-18,1647,1659.5,1635.99,1656.56,68500,0
2015-12-21,1654.73,1665.79,1643.52,1650,17800,0
2015-12-22,1654,1660,1646.08,1658.13,23386,0
2015-12-23,1662.5,1669.9,1646.23,1657.83,20500,0
2015-12-24,1658.95,1664.97,1649.01,1654.91,12031,0
2015-12-28,1650.79,1655,1640.01,1649.92,16381,0
2015-12-29,1661.2,1667.5,1646,1650,12730,0
2015-12-30,1650,1660,1645.45,1649.54,11384,0
2015-12-31,1646.1,1650,1634.03,1643,13387,0
2016-01-04,1629.89,1634.75,1547.59,1555.66,54525,0
2016-01-05,1575,1598.03,1556.2,1594.09,26495,0
2016-01-06,1589.75,1601,1576,1587.06,30503,0
2016-01-07,1565.01,1589.99,1541.13,1552.32,25871,0
2016-01-08,1558,1573.79,1536.07,1541.42,22033,0
2016-01-11,1541,1548.02,1525,1543.37,28094,0
2016-01-12,1555,1578.42,1540,1576.82,33405,0
2016-01-13,1585,1586.7,1510.37,1526.74,22610,0
2016-01-14,1528.6,1529.99,1496.35,1515,25088,0
2016-01-15,1498.44,1522,1473.91,1512.02,30908,0
2016-01-19,1513.29,1534.52,1497.67,1519.66,29600,0
2016-01-20,1506.25,1529.9,1462.02,1519,35165,0
2016-01-21,1520.02,1543.59,1484.99,1525.41,35342,0
2016-01-22,1540,1568.02,1527.88,1544.51,22592,0
2016-01-25,1539.4,1564.72,1513.61,1561.09,43214,0
2016-01-26,1585,1650,1577.29,1630,57166,0
2016-01-27,1636.99,1649.98,1615.07,1621.86,37953,0
2016-01-28,1628,1660,1611.4,1627.95,30591,0
2016-01-29,1643.8,1656.24,1612.97,1651,31940,0
2016-02-01,1643.9,1665,1640.66,1647.67,33208,0
2016-02-02,1642.8,1642.8,1610.34,1629.24,24932,0
2016-02-03,1630.35,1659,1600,1611.86,39090,0
2016-02-04,1612.22,1634.16,1576.63,1614.85,23954,0
2016-02-05,1617.71,1620.7,1570.01,1585.12,14634,0
2016-02-08,1565,1605.9,1522,1554.06,25419,0
2016-02-09,1536,1568.04,1523,1550.13,20427,0
2016-02-10,1557.99,1585.11,1539.36,1558.1,16006,0
2016-02-11,1544.8,1550.61,1503.05,1520.99,24212,0
2016-02-12,1535,1546.99,1511.61,1535,24440,0
2016-02-16,1544.44,1556.17,1528.03,1546.5,19101,0
2016-02-17,1554,1586.53,1543.55,1581.65,24336,0
2016-02-18,1587.89,1587.89,1556.5,1579.4,14757,0
2016-02-19,1577.93,1591.7,1557.91,1591.62,15946,0
2016-02-22,1608.9,1612.37,1556.01,1576.98,30786,0
2016-02-23,1577.76,1594.99,1561.37,1585.98,18648,0
2016-02-24,1574.9,1590.15,1557.59,1583,21196,0
2016-02-25,1585,1617.8,1553.83,1610.45,25439,0
2016-02-26,1611,1640.98,1590,1626.39,24212,0
2016-02-29,1627,1639.5,1619.28,1637,29010,0
2016-03-01,1648.84,1673.56,1642.25,1648,32623,0
2016-03-02,1648,1654.99,1610.55,1635.44,36890,0
2016-03-03,1635.44,1658.15,1612.35,1655.06,34815,0
2016-03-04,1661.13,1661.13,1630.25,1654.5,20369,0
2016-03-07,1646.05,1652.96,1626.21,1638.82,17715,0
2016-03-08,1630,1639.98,1600.6,1639.98,18289,0
2016-03-09,1649.99,1665.92,1632.5,1644.5,13317,0
2016-03-10,1651.84,1654,1628.47,1647.31,10274,0
2016-03-11,1656.98,1675,1648.47,1672.01,21218,0
2016-03-14,1665.95,1672,1644.52,1655.5,17374,0
2016-03-15,1640.2,1674.97,1635.04,1661.71,18754,0
2016-03-16,1665.63,1693.89,1642.5,1690,24786,0
2016-03-17,1683.18,1716.63,1673.47,1709.8,25518,0
2016-03-18,1703,1758.93,1703,1730,51727,0
2016-03-21,1729,1747,1710,1724,13975,0
2016-03-22,1721.97,1749.8,1707.34,1724.32,20624,0
2016-03-23,1724.32,1748.84,1708.62,1729.11,16339,0
2016-03-24,1730.89,1742.01,1719.51,1726,12695,0
2016-03-28,1719,1748.69,1715.27,1745.37,18805,0
2016-03-29,1745,1819.98,1734.59,1799.23,57127,0
2016-03-30,1801,1820,1754,1762.66,25683,0
2016-03-31,1760.24,1767.69,1715.33,1732.4,40000,0
2016-04-01,1732.58,1786,1720.34,1749.29,30816,0
2016-04-04,1761.8,1761.8,1704.1,1717.56,25452,0
2016-04-05,1714.7,1731.01,1697.73,1708.62,31209,0
2016-04-06,1708.85,1729.99,1690.55,1721.56,30105,0
2016-04-07,1714.01,1740.56,1711.31,1736.99,44783,0
2016-04-08,1740,1769.5,1725.2,1753.48,18471,0
2016-04-11,1756,1775.01,1753,1765,15508,0
2016-04-12,1761.47,1783.5,1757,1775.45,19503,0
2016-04-13,1778.42,1795,1776,1789.43,16059,0
2016-04-14,1792,1801.94,1772.37,1787.64,22257,0
2016-04-15,1785.79,1793.61,1755.02,1781.78,20003,0
2016-04-18,1772.49,1788.91,1750.05,1780,23461,0
2016-04-19,1780,1791.34,1732.61,1761.91,26491,0
2016-04-20,1760,1764,1720.66,1747,26045,0
2016-04-21,1730,1752,1641.62,1689.35,39544,0
2016-04-22,1696.89,1700,1659.65,1695.56,43153,0
2016-04-25,1693.57,1693.57,1657.07,1682.43,24553,0
2016-04-26,1686.5,1707.55,1664.8,1676,22038,0
2016-04-27,1675,1699.48,1664,1695.44,24904,0
2016-04-28,1684,1694.45,1644.88,1665.3,30592,0
2016-04-29,1664,1668.59,1641.01,1661.29,25247,0
2016-05-02,1669.74,1696.62,1650,1680,31187,0
2016-05-03,1669.4,1674.89,1627.62,1651.01,37903,0
2016-05-04,1645.72,1661.14,1630.5,1651.37,11162,0
2016-05-05,1646,1655,1631.93,1645.5,15631,0
2016-05-06,1621,1651.02,1606.75,1636,30492,0
2016-05-09,1640.44,1651.99,1621,1646.75,10583,0
2016-05-10,1652,1661.47,1630.5,1656.13,23166,0
2016-05-11,1659.45,1666.22,1633.99,1642.88,14549,0
2016-05-12,1640.3,1654.99,1636.55,1652,22716,0
2016-05-13,1646,1660.99,1631,1641.8,32978,0
2016-05-16,1642.25,1677.98,1638.79,1669.81,25732,0
2016-05-17,1673.99,1705.51,1673.8,1703.64,40115,0
2016-05-18,1698.27,1709,1674.15,1680,24617,0
2016-05-19,1677.9,1677.9,1650.01,1675,12871,0
2016-05-20,1689.89,1707.25,1681.78,1694.97,17369,0
2016-05-23,1696.02,1705.57,1667.51,1684,21952,0
2016-05-24,1694.55,1734,1689,1734,28175,0
2016-05-25,1741,1745.53,1687.81,1704.22,21592,0
2016-05-26,1705.02,1723.95,1685.4,1717.95,16353,0
2016-05-27,1716.23,1740,1711.89,1737.79,19189,0
2016-05-31,1739.8,1747.99,1715,1733,20785,0
2016-06-01,1724.02,1749.8,1713.29,1725.53,29083,0
2016-06-02,1724.51,1738,1706.56,1717.14,19863,0
2016-06-03,1714.9,1723.68,1696.79,1717.14,14297,0
2016-06-06,1717.4,1735,1705.99,1725.41,13389,0
2016-06-07,1722.02,1750,1711.15,1732,28844,0
2016-06-08,1730,1749.99,1716,1745,18374,0
2016-06-09,1742,1750,1729.72,1738.1,15144,0
2016-06-10,1730.32,1736,1713,1721.77,17119,0
2016-06-13,1715.35,1733.39,1704,1715.55,22452,0
2016-06-14,1717,1720,1690,1705.64,35152,0
2016-06-15,1718.98,1718.98,1688.1,1708,27078,0
2016-06-16,1703,1724.08,1696.53,1722.66,15803,0
2016-06-17,1720,1734.95,1704.11,1705,34581,0
2016-06-20,1715,1728,1711.04,1726.98,20311,0
2016-06-21,1735,1735,1706.75,1723.96,18285,0
2016-06-22,1722.75,1728.67,1697.5,1703.13,19557,0
2016-06-23,1708,1727.62,1701,1727.62,23615,0
2016-06-24,1690.01,1714.38,1675.73,1695.62,37431,0
2016-06-27,1681,1692.24,1662,1675.07,60307,0
2016-06-28,1690.85,1705.49,1671,1684,43936,0
2016-06-29,1698.85,1745.1,1690.14,1734,29433,0
2016-06-30,1735.74,1789.49,1721.01,1780.34,38418,0
2016-07-01,1779.95,1798.3,1768,1782.83,21707,0
2016-07-05,1778,1785.41,1761.01,1770,19677,0
2016-07-06,1770,1793.8,1758,1790,18243,0
2016-07-07,1795.56,1799.65,1776.01,1788.2,15865,0
2016-07-08,1761.72,1845.37,1761.72,1830,31417,0
2016-07-11,1835.2,1845,1820.98,1820.98,27038,0
2016-07-12,1826.05,1830.3,1793.43,1803.57,30077,0
2016-07-13,1801.69,1804.11,1777.1,1797,41022,0
2016-07-14,1811.6,1811.6,1766.04,1774.97,33349,0
2016-07-15,1770.33,1787.99,1761.19,1761.19,18998,0
2016-07-18,1760.2,1769.17,1746,1750,22292,0
2016-07-19,1759,1764.99,1746.31,1751.69,13448,0
2016-07-20,1752.55,1765,1740.15,1752.47,18977,0
2016-07-21,1738,1755.9,1676.08,1742.47,60026,0
2016-07-22,1741,1754.49,1723.14,1730,23104,0
2016-07-25,1726.8,1747.94,1715.55,1721.51,21449,0
2016-07-26,1722.25,1737.8,1716.28,1723.28,20524,0
2016-07-27,1721.29,1724.87,1689.42,1700,37087,0
2016-07-28,1700,1729.94,1678.1,1720,31656,0
2016-07-29,1721.69,1728.25,1695,1705,24454,0
2016-08-01,1691,1701.05,1678.1,1698,42728,0
2016-08-02,1688.4,1698.63,1668,1674.43,47747,0
2016-08-03,1669.24,1684,1665.85,1681.95,23806,0
2016-08-04,1677.1,1695.95,1655,1688.32,20456,0
2016-08-05,1683.78,1714,1678,1710,36366,0
2016-08-08,1712.12,1720.94,1700.09,1705,20484,0
2016-08-09,1704.5,1711.09,1694.74,1705,15429,0
2016-08-10,1707.21,1707.21,1688.3,1702,25636,0
2016-08-11,1707.04,1711.85,1695,1709.26,12401,0
2016-08-12,1707,1711.99,1694,1698.93,26569,0
2016-08-15,1699,1710.04,1695.75,1704.88,12454,0
2016-08-16,1695.01,1704.46,1685.35,1700,19699,0
2016-08-17,1694.6,1699.8,1676.38,1678,37846,0
2016-08-18,1679.2,1691.7,1657.71,1680.36,23617,0
2016-08-19,1673.2,1688.61,1665.61,1682,16220,0
2016-08-22,1684,1690,1670.55,1680.49,18166,0
2016-08-23,1683.96,1707.35,1681.34,1696.86,29328,0
2016-08-24,1694.29,1694.29,1676.34,1687.99,22424,0
2016-08-25,1686.37,1699.5,1682.43,1688.1,9793,0
2016-08-26,1689.1,1693.9,1661.95,1676.51,17487,0
2016-08-29,1679.1,1687.48,1668.81,1680.75,13811,0
2016-08-30,1679.83,1687.66,1661.02,1686.93,23257,0
2016-08-31,1686,1699.98,1673.19,1686.8,23644,0
2016-09-01,1690.97,1694.7,1680.73,1690,15262,0
2016-09-02,1697.03,1698,1687.2,1696,8160,0
2016-09-06,1700.34,1712.81,1689.4,1699.5,18167,0
2016-09-07,1697.23,1709,1690.52,1704.64,22692,0
2016-09-08,1698.8,1709.98,1688.01,1692.89,22778,0
2016-09-09,1675.2,1679.85,1658.49,1665.1,31882,0
2016-09-12,1663.39,1678.9,1655.55,1670.63,36890,0
2016-09-13,1659.01,1672,1646.25,1656,24249,0
2016-09-14,1655.44,1672.55,1641.93,1660.19,11722,0
2016-09-15,1660.43,1669.57,1648.55,1664.52,9331,0
2016-09-16,1653.1,1667.37,1645.77,1657,35398,0
2016-09-19,1660.47,1678,1650.05,1658.08,14107,0
2016-09-20,1652.25,1655.29,1634.5,1646,26415,0
2016-09-21,1651.8,1656.58,1636.94,1651.05,31039,0
2016-09-22,1660.11,1663.56,1651,1655,18067,0
2016-09-23,1648.12,1654.17,1640.91,1651.3,17065,0
2016-09-26,1644.6,1649.46,1641.01,1646.27,16425,0
2016-09-27,1649.2,1653,1639.6,1644,19171,0
2016-09-28,1643.95,1644.98,1634.68,1644.98,16084,0
2016-09-29,1643.05,1648.98,1633,1639.93,18110,0
2016-09-30,1642.46,1644.9,1633.1,1639.87,18298,0
2016-10-03,1634.09,1644.1,1633.4,1640.77,19668,0
2016-10-04,1635.66,1648,1616.2,1620.31,28439,0
2016-10-05,1623.08,1626.85,1609.54,1618.14,34665,0
2016-10-06,1615,1632.24,1610.1,1631.96,23324,0
2016-10-07,1636.69,1640,1617.01,1620.09,26541,0
2016-10-10,1621.03,1634.57,1617.17,1625,13248,0
2016-10-11,1617.36,1644.55,1612.61,1620,17630,0
2016-10-12,1622.89,1626.96,1616.25,1616.75,22991,0
2016-10-13,1610.95,1620,1599,1607.83,22091,0
2016-10-14,1609,1616.79,1581.31,1590.71,31930,0
2016-10-17,1591.95,1593,1580.1,1584,19656,0
2016-10-18,1584.21,1603.22,1580.05,1602.4,21553,0
2016-10-19,1604.47,1629.5,1594.17,1619.21,47582,0
2016-10-20,1594.74,1594.74,1551,1577.2,32628,0
2016-10-21,1563.9,1586.87,1553.04,1580.2,30162,0
2016-10-24,1590.24,1598.84,1575,1577.08,24988,0
2016-10-25,1567.07,1585.04,1552.38,1557,36217,0
2016-10-26,1552.62,1560.67,1536.1,1544,37136,0
2016-10-27,1548,1548,1511.69,1519.79,34717,0
2016-10-28,1515.7,1529.98,1505.03,1524.49,43147,0
2016-10-31,1524.01,1534.94,1518.37,1523,37384,0
2016-11-01,1519.03,1536.58,1501.83,1507.88,24326,0
2016-11-02,1503.04,1507.26,1490.85,1497.19,39170,0
2016-11-03,1495,1499.07,1478.04,1499.06,36717,0
2016-11-04,1498.64,1523.35,1480.7,1503.18,44037,0
2016-11-07,1508.1,1525.02,1495.01,1518,36818,0
2016-11-08,1514.39,1530.82,1500.01,1519.48,38758,0
2016-11-09,1493.55,1531.15,1484.3,1520,44713,0
2016-11-10,1519.33,1534.18,1507.05,1511.86,48633,0
2016-11-11,1510.01,1534.94,1510,1528.51,33237,0
2016-11-14,1529.63,1554,1526.28,1547.5,38997,0
2016-11-15,1536,1567.13,1519.23,1555.96,56190,0
2016-11-16,1551.99,1585.04,1545.3,1569.29,37044,0
2016-11-17,1574.7,1601.5,1565.52,1580,36187,0
2016-11-18,1588.75,1609.8,1580.07,1598.62,28567,0
2016-11-21,1603.4,1610.83,1588.16,1596.5,20535,0
2016-11-22,1595.32,1604.45,1585.35,1595.13,21972,0
2016-11-23,1596.62,1600,1586.2,1596.18,14805,0
2016-11-25,1598.76,1604.7,1593.9,1601,10617,0
2016-11-28,1597.74,1600.26,1580.24,1595,23193,0
2016-11-29,1597.1,1620,1597.1,1613.38,22538,0
2016-11-30,1617.8,1617.8,1591.01,1595,37146,0
2016-12-01,1596.25,1603.5,1570,1581.29,29354,0
2016-12-02,1585.25,1588.68,1571.32,1576.94,20282,0
2016-12-05,1583.1,1595.45,1577,1584.92,18232,0
2016-12-06,1582,1612.29,1577,1612.29,14688,0
2016-12-07,1615,1634.88,1605.6,1626.99,27434,0
2016-12-08,1624,1666.74,1615.01,1655.68,17369,0
2016-12-09,1658.2,1669.73,1640,1650.9,19674,0
2016-12-12,1664.28,1671.04,1644.2,1665.5,23006,0
2016-12-13,1670.45,1677.01,1653.39,1674.14,21413,0
2016-12-14,1671.27,1673.07,1635.85,1635.85,27833,0
2016-12-15,1636.23,1660.19,1604,1615.46,35766,0
2016-12-16,1617.28,1645.5,1611.84,1638.6,57621,0
2016-12-19,1637,1663.79,1631.11,1652.79,14041,0
2016-12-20,1653.08,1661.24,1642.37,1650.64,11900,0
2016-12-21,1652.19,1672.6,1650,1665.34,12320,0
2016-12-22,1665.55,1673.45,1658,1665.5,13458,0
2016-12-23,1665.11,1677.5,1658.64,1670,11862,0
2016-12-27,1674.88,1695.41,1670.59,1684,11575,0
2016-12-28,1687,1688.92,1670,1679,12977,0
2016-12-29,1683.48,1688.79,1675,1680,12322,0
2016-12-30,1680.32,1680.32,1665,1669,11865,0
2017-01-03,1650,1665,1631.78,1649.99,37436,0
2017-01-04,1654,1686.52,1645.03,1678.77,22598,0
2017-01-05,1676.2,1690.83,1671.51,1689.4,24175,0
2017-01-06,1684.01,1697.48,1675.01,1678.1,23377,0
2017-01-09,1680.8,1689,1666.55,1681.5,17127,0
2017-01-10,1682.65,1698.87,1671.5,1690.97,21528,0
2017-01-11,1689.99,1704.33,1680.05,1690.76,24068,0
2017-01-12,1684.73,1704.06,1661.54,1703.63,22407,0
2017-01-13,1705.63,1713.41,1695.05,1700,20318,0
2017-01-17,1697.54,1699.96,1672.31,1679.11,22226,0
2017-01-18,1679.68,1693.25,1671.56,1686.97,16184,0
2017-01-19,1688.6,1692.9,1662.63,1673.56,21507,0
2017-01-20,1673,1682.98,1662.3,1673.35,39685,0
2017-01-23,1672.56,1683.75,1669.84,1672.35,16641,0
2017-01-24,1678,1719.48,1678,1700,45278,0
2017-01-25,1723,1892.54,1722.9,1880.61,117903,0
2017-01-26,1870,1920.52,1862.64,1901.72,48714,0
2017-01-27,1872.34,1879.84,1808.78,1860,54558,0
2017-01-30,1832.71,1889.88,1828,1876.83,29544,0
2017-01-31,1867.02,1884.08,1840.58,1858,38754,0
2017-02-01,1872.78,1872.78,1832.7,1856.94,35866,0
2017-02-02,1853.48,1879.7,1848.21,1875,32431,0
2017-02-03,1865,1889.15,1860.01,1884.45,25859,0
2017-02-06,1875,1887.39,1865.34,1879.96,17094,0
2017-02-07,1879.88,1892,1866.5,1875.77,26742,0
2017-02-08,1875.77,1889.94,1858.9,1889.83,24838,0
2017-02-09,1882.2,1890,1871.36,1885.15,18582,0
2017-02-10,1887.8,1905,1872.21,1903.41,24942,0
2017-02-13,1909.9,1909.9,1884.55,1904.38,33514,0
2017-02-14,1899,1900.15,1874.9,1884.31,17001,0
2017-02-15,1884.7,1902,1872.96,1893.31,20078,0
2017-02-16,1892.16,1900.99,1876.27,1897.32,24393,0
2017-02-17,1888.22,1899.8,1882.41,1896.35,18063,0
2017-02-21,1890.55,1924.8,1890.55,1922.2,21212,0
2017-02-22,1925,1940.2,1913.87,1923.46,20328,0
2017-02-23,1925,1937.72,1905.97,1915,31493,0
2017-02-24,1914.95,1930,1900,1928.58,20156,0
2017-02-27,1922.5,1962,1913.07,1954.52,37520,0
2017-02-28,1945.26,1946.67,1922.95,1934.97,34953,0
2017-03-01,1942.33,1989.01,1942.33,1977.86,37840,0
2017-03-02,1964.05,1985.64,1950.2,1960.76,19169,0
2017-03-03,1954.99,1972.44,1941.97,1965.62,16153,0
2017-03-06,1968,1996.49,1942.98,1982.99,28394,0
2017-03-07,1979.99,1993.15,1965.53,1984.3,26167,0
2017-03-08,1978.1,2021.45,1974.12,2015.82,24359,0
2017-03-09,2015,2034.47,1990,2002,15682,0
2017-03-10,2008.99,2048.56,2008.99,2042.02,22885,0
2017-03-13,2046.69,2046.69,2011.4,2016.21,20148,0
2017-03-14,2009.45,2032.05,1998.28,2005.01,17849,0
2017-03-15,2005,2007,1990,2007,28416,0
2017-03-16,2003,2081.96,2003,2058.34,38095,0
2017-03-17,2048.5,2076.58,2036,2059.05,45274,0
2017-03-20,2057.95,2063.7,2045.22,2053,13965,0
2017-03-21,2061,2061.84,2033.34,2037.26,21774,0
2017-03-22,2033.46,2045.11,1995.51,2038.12,15372,0
2017-03-23,2037.3,2069,2028.55,2052.37,11901,0
2017-03-24,2057.99,2066.99,2045.7,2054.34,11818,0
2017-03-27,2042.75,2080,2037,2066.15,15449,0
2017-03-28,2050,2070,2036.86,2060,28889,0
2017-03-29,2050.2,2083.9,2050.2,2072.02,16057,0
2017-03-30,2070,2105.85,2070,2098.13,18933,0
2017-03-31,2093,2115,2085.2,2106.88,23573,0
2017-04-03,2119.81,2130.33,2104.64,2113.02,30527,0
2017-04-04,2109.99,2116.02,2101.69,2112,26993,0
2017-04-05,2112,2114.06,2086.01,2090.11,19842,0
2017-04-06,2090,2107.89,2069.78,2084.34,24852,0
2017-04-07,2073.03,2085,2062.02,2066.41,18906,0
2017-04-10,2063.34,2093.86,2063.13,2066.89,13313,0
2017-04-11,2066,2119.85,2045,2112.08,32923,0
2017-04-12,2114.68,2130.43,2099.7,2109.46,32280,0
2017-04-13,2105.44,2136.53,2102.54,2118.2,19063,0
2017-04-17,2117.94,2148,2117.47,2146.64,35181,0
2017-04-18,2141,2191.75,2133.55,2145.52,34337,0
2017-04-19,2149,2189.88,2140.5,2157.81,37723,0
2017-04-20,2130.08,2182,2028.99,2065.08,76815,0
2017-04-21,2047.01,2109.99,2047.01,2092.41,39216,0
2017-04-24,2107.48,2118.89,2084.53,2095,42121,0
2017-04-25,2090,2100,2053.8,2081.34,29763,0
2017-04-26,2076.24,2095.3,2062.35,2076.67,35639,0
2017-04-27,2080.9,2107.98,2079.68,2106,27227,0
2017-04-28,2109.8,2127.94,2093.59,2111.25,31179,0
2017-05-01,2124.8,2146.18,2091.67,2124,36546,0
2017-05-02,2142.84,2144.15,2107.4,2118,23526,0
2017-05-03,2114.62,2134.99,2084.5,2130.22,22811,0
2017-05-04,2130,2156.39,2124.51,2150.72,24142,0
2017-05-05,2154.99,2167.68,2151.37,2163.57,19373,0
2017-05-08,2162,2182.8,2152.99,2162.31,18425,0
2017-05-09,2167,2190.87,2166.94,2175.59,23125,0
2017-05-10,2180.9,2208.93,2167.74,2195.42,25504,0
2017-05-11,2196,2200,2180,2189.97,25904,0
2017-05-12,2191.73,2200.9,2180.57,2190.63,19412,0
2017-05-15,2225,2239.66,2205,2235.25,24477,0
2017-05-16,2245.75,2270.63,2236.33,2264.66,26925,0
2017-05-17,2256,2262.9,2230,2232.67,31966,0
2017-05-18,2231.15,2268.03,2221.1,2262.01,53736,0
2017-05-19,2269.07,2344.61,2269.07,2325.98,43394,0
2017-05-22,2326.01,2362.48,2313.12,2357.27,31903,0
2017-05-23,2357.27,2368.66,2271.65,2296,48886,0
2017-05-24,2291.99,2318.23,2280.99,2307.33,25649,0
2017-05-25,2304.33,2325,2283.52,2294.94,25332,0
2017-05-26,2283.34,2290,2253.55,2285.63,37654,0
2017-05-30,2286,2295.98,2256.41,2284.03,49936,0
2017-05-31,2270,2301.2,2270,2282.38,181849,0
2017-06-01,2297,2317.99,2275.2,2317.99,61327,0
2017-06-02,2311.99,2346.01,2298.05,2331.89,36057,0
2017-06-05,2330.03,2360.57,2330.03,2349.38,24697,0
2017-06-06,2344.99,2358.7,2335.01,2339.16,26812,0
2017-06-07,2342.12,2379.74,2339.2,2377.67,31843,0
2017-06-08,2385,2415.94,2361.11,2395.57,26218,0
2017-06-09,2390,2407.46,2373.6,2376.09,28681,0
2017-06-12,2375,2404,2371.41,2396.07,25217,0
2017-06-13,2407,2434.98,2399.79,2431.28,29629,0
2017-06-14,2420.51,2463,2419.81,2457.97,23887,0
2017-06-15,2442,2449.99,2416.91,2440.62,24651,0
2017-06-16,2434.05,2448.03,2420.03,2444.68,35388,0
2017-06-19,2426.22,2467.99,2426.22,2467.82,25368,0
2017-06-20,2479,2499.99,2462.21,2477.37,20227,0
2017-06-21,2477.8,2510.76,2470.26,2488.59,21774,0
2017-06-22,2494.8,2500.98,2449.83,2452.09,16063,0
2017-06-23,2461.8,2467.24,2426.6,2426.6,34418,0
2017-06-26,2426.6,2455.02,2426.6,2444.12,18927,0
2017-06-27,2441.8,2451.91,2431.05,2434.18,23990,0
2017-06-28,2438.3,2459.7,2435.14,2445.18,18482,0
2017-06-29,2443.49,2443.49,2311.11,2340,63329,0
2017-06-30,2328.4,2426.75,2315.91,2410.61,32563,0
2017-07-03,2413.11,2440.61,2397.86,2410.61,11539,0
2017-07-05,2397.91,2433.46,2393.82,2422.44,19225,0
2017-07-06,2414.95,2454.76,2405.41,2448.88,36522,0
2017-07-07,2449.02,2521.7,2449.02,2497.79,24563,0
2017-07-10,2475,2529.2,2475,2526.92,22701,0
2017-07-11,2521.54,2541.26,2491,2514.7,22710,0
2017-07-12,2520,2533.17,2495.01,2524.8,25871,0
2017-07-13,2528.9,2536.43,2516.93,2526.19,10651,0
2017-07-14,2526,2541.46,2524.34,2530.8,14348,0
2017-07-17,2529.65,2544.5,2519.2,2536.79,11417,0
2017-07-18,2534,2534,2463.14,2483.21,29257,0
2017-07-19,2498,2519,2475.08,2482.73,28406,0
2017-07-20,2491.79,2491.79,2420.75,2447.29,33517,0
2017-07-21,2530.99,2660.32,2501.85,2648.45,91262,0
2017-07-24,2652.61,2679.86,2622.6,2664.69,31463,0
2017-07-25,2672.25,2693,2665,2673.51,49510,0
2017-07-26,2690.85,2705.16,2660,2678.94,28145,0
2017-07-27,2680.55,2685.35,2619,2643.44,22117,0
2017-07-28,2634,2642.98,2604.2,2625,26028,0
2017-07-31,2636,2645,2584.29,2610.44,20254,0
2017-08-01,2612,2651.59,2606.76,2646.01,34264,0
2017-08-02,2644.55,2683.73,2638,2675.61,22751,0
2017-08-03,2638.77,2705,2638.77,2704.7,24140,0
2017-08-04,2704.7,2723.49,2674.93,2675.52,19244,0
2017-08-07,2678.25,2701.34,2657.38,2695.57,19429,0
2017-08-08,2696.94,2734.4,2680.34,2733.42,15263,0
2017-08-09,2719.83,2748.57,2716.83,2741.03,15649,0
2017-08-10,2734.84,2745,2663.85,2665.93,46859,0
2017-08-11,2663,2708.7,2650,2705.7,12935,0
2017-08-14,2712.01,2767.3,2712.01,2742.09,33100,0
2017-08-15,2740.92,2758,2720.12,2735.5,20098,0
2017-08-16,2734,2760.18,2722.62,2760.18,15457,0
2017-08-17,2752.11,2775.52,2741.98,2749.74,18300,0
2017-08-18,2737.02,2760,2682,2683.55,32574,0
2017-08-21,2676.17,2709.95,2661.47,2702.89,18129,0
2017-08-22,2712.85,2732,2698,2711.88,12363,0
2017-08-23,2703.1,2715.46,2684.77,2691.54,11965,0
2017-08-24,2695,2697.37,2673.3,2682.96,27719,0
2017-08-25,2689,2711.77,2685.74,2694.11,21476,0
2017-08-28,2698,2702,2664.17,2670,13151,0
2017-08-29,2664.49,2677.77,2606.85,2645.36,42985,0
2017-08-30,2640,2676.34,2640,2659.33,21438,0
2017-08-31,2666.18,2720.85,2648.2,2720.85,43659,0
2017-09-01,2715.2,2733.27,2702.65,2708.21,19192,0
2017-09-05,2705.95,2707.18,2674.99,2704.95,11239,0
2017-09-06,2712,2718.96,2687.53,2704,22223,0
2017-09-07,2708.9,2718.56,2695.86,2712.7,19278,0
2017-09-08,2700.6,2753.83,2700,2751.7,19860,0
2017-09-11,2769,2821.07,2754.42,2818.99,33996,0
2017-09-12,2824.9,2842.97,2778.41,2799.61,17920,0
2017-09-13,2797.92,2806,2751.61,2791.58,18447,0
2017-09-14,2777.01,2795,2726.1,2778.83,26242,0
2017-09-15,2779,2808.5,2750.19,2750.19,30280,0
2017-09-18,2790,2798.7,2769.1,2794.55,24754,0
2017-09-19,2805.5,2846.74,2794.58,2835.95,24305,0
2017-09-20,2846.8,2863.27,2783.8,2795.44,18442,0
2017-09-21,2799.98,2827.98,2788.78,2808.49,19375,0
2017-09-22,2810,2839.86,2806.79,2837.55,13033,0
2017-09-25,2836.4,2844.99,2805,2811.5,22950,0
2017-09-26,2816,2850.75,2816,2846.06,16940,0
2017-09-27,2855,2872.5,2826.05,2843.49,25467,0
2017-09-28,2846.22,2885,2840,2873.37,24809,0
2017-09-29,2859.05,2891.43,2847.68,2855,26093,0
2017-10-02,2862,2863.99,2828,2836.07,27391,0
2017-10-03,2857.37,2903.9,2845,2894.24,32565,0
2017-10-04,2899.99,2949.5,2877.01,2941.64,22537,0
2017-10-05,2926.2,2933.08,2856.77,2876.65,33107,0
2017-10-06,2873.55,2912,2850.55,2890.89,30965,0
2017-10-09,2886.15,2914.48,2876.8,2889.61,25406,0
2017-10-10,2899,2908.76,2862,2905,13857,0
2017-10-11,2906.27,2936.74,2897.48,2923.15,18385,0
2017-10-12,2934,2968.97,2912.56,2928.11,19398,0
2017-10-13,2941,2945.9,2926.09,2939.91,18693,0
2017-10-16,2944.93,2956.04,2938.18,2945.56,16793,0
2017-10-17,2951.6,2970,2898.19,2902.98,20648,0
2017-10-18,2904.05,2919.69,2885.38,2900.08,20663,0
2017-10-19,2989.4,3155,2962,3127.53,38012,0
2017-10-20,3149.8,3294.5,3149.8,3223.25,37388,0
2017-10-23,3249.7,3255,3160.57,3190.04,25188,0
2017-10-24,3208.24,3239.99,3186.13,3205.91,43196,0
2017-10-25,3224.95,3228,3146.49,3159.14,33606,0
2017-10-26,3160.35,3212.48,3140,3203,41322,0
2017-10-27,3210,3245,3190.05,3240,22562,0
2017-10-30,3241.37,3286.82,3211.1,3240,27860,0
2017-10-31,3239.99,3320.18,3237.83,3281.37,34669,0
2017-11-01,3300,3300,3240,3262.29,25759,0
2017-11-02,3255.58,3282.54,3162.02,3199.93,27622,0
2017-11-03,3199.99,3227.41,3170,3210.65,32491,0
2017-11-06,3224.51,3277.93,3196.89,3263.58,24044,0
2017-11-07,3260,3273.7,3230.83,3244.19,32790,0
2017-11-08,3248,3297.71,3230.2,3295.47,28432,0
2017-11-09,3277.38,3362.85,3233.84,3300,28478,0
2017-11-10,3299,3308.51,3239.11,3289.64,18751,0
