Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,172.3,172.3,170.82,172.25,892,0
2005-02-28,172.25,172.25,171.31,171.56,2752,0
2005-03-01,170.82,172.3,170,170,3644,0
2005-03-02,173.37,173.37,171.17,171.81,3282,0
2005-03-03,171.25,171.31,171.13,171.13,709,0
2005-03-04,171.07,171.76,171.07,171.31,1333,0
2005-03-07,171.31,172.07,171.31,172.07,372,0
2005-03-08,171.02,171.48,170.54,170.54,1001,0
2005-03-09,173.91,173.91,169.83,169.83,4785,0
2005-03-10,172.16,172.16,168.06,168.06,809,0
2005-03-11,171.3,171.3,164.42,167.81,7907,0
2005-03-14,164.58,169.1,164.58,166.49,20951,0
2005-03-15,165.11,168.47,164.83,168.47,14403,0
2005-03-16,168.36,168.84,166.92,168.08,3288,0
2005-03-17,168.42,169.69,168.18,169.69,977,0
2005-03-18,168.11,170.51,167.23,167.23,7428,0
2005-03-21,168.76,169.88,167.38,169.88,3801,0
2005-03-22,168.78,170.31,168.78,170.31,2967,0
2005-03-23,169.34,169.34,168.1,168.1,1443,0
2005-03-24,170.33,170.34,170.21,170.23,714,0
2005-03-28,169.44,169.44,168.9,168.9,1521,0
2005-03-29,168.44,168.44,165.67,166.39,9685,0
2005-03-30,168.33,168.34,167.66,168.34,1135,0
2005-03-31,168.21,168.3,168.12,168.3,1697,0
2005-04-01,169.62,169.62,165.95,166,1180,0
2005-04-04,165.91,165.91,165.46,165.61,1720,0
2005-04-05,166.58,167.02,165.41,165.71,14682,0
2005-04-06,164.71,164.71,164.71,164.71,202,0
2005-04-07,164.71,165.26,164.02,164.21,11847,0
2005-04-08,165.41,165.41,161.95,162.3,4245,0
2005-04-11,161.18,161.18,158.87,158.87,1594,0
2005-04-12,159.75,160.62,158.02,160.62,6290,0
2005-04-13,157.45,158.27,156.95,158.27,16089,0
2005-04-14,157.57,158.21,156.95,157.57,16446,0
2005-04-15,157.67,158.69,157.2,157.52,3619,0
2005-04-18,159.15,159.96,157.88,158.73,5212,0
2005-04-19,158.85,161.8,158.85,161.8,1938,0
2005-04-20,159.17,159.4,158.52,158.52,2060,0
2005-04-21,158.14,160.77,158.14,160.36,11902,0
2005-04-22,160.11,165.72,158.52,162.75,13564,0
2005-04-25,164.42,168.35,164.4,167.86,5062,0
2005-04-26,166.39,169.68,164.65,167.52,4214,0
2005-04-27,166.41,166.42,165.71,166.39,5458,0
2005-04-28,166.58,167.54,165.64,165.69,779,0
2005-04-29,164.66,164.66,162.77,162.77,609,0
2005-05-02,162.37,166.78,162.37,166.78,3889,0
2005-05-03,158.16,167.56,158.16,166.72,2288,0
2005-05-04,166.39,168.46,164.42,168.46,3138,0
2005-05-05,166.87,168.75,166.6,166.6,10155,0
2005-05-06,169.05,169.05,167.52,168.31,14023,0
2005-05-09,169.05,170.22,168.38,168.81,5391,0
2005-05-10,169.1,169.34,168.36,169.34,21445,0
2005-05-11,169.29,169.93,168.36,169.05,2574,0
2005-05-12,168.86,168.95,168.86,168.91,6399,0
2005-05-13,167.82,170,167.82,169.83,2300,0
2005-05-16,170.06,170.06,167.98,168.9,829,0
2005-05-17,169.78,176.11,169.69,174.36,8938,0
2005-05-18,175.7,179.94,175.7,176.52,4915,0
2005-05-19,180.01,181.09,178.01,178.01,655,0
2005-05-20,177.22,178.86,177.21,178.86,1520,0
2005-05-23,179.19,183.73,179.19,182.22,1720,0
2005-05-24,178.71,182.32,178.71,181.39,3137,0
2005-05-25,177.71,181.1,177.71,180.66,1013,0
2005-05-26,178.61,178.61,177.48,177.48,391,0
2005-05-27,180.18,184.85,178.52,178.52,1467,0
2005-05-31,174.93,182.06,174.93,180.55,3369,0
2005-06-01,181.15,194.93,181.13,194.92,12451,0
2005-06-02,191.98,194.93,191.07,191.87,3604,0
2005-06-03,191,191,186.46,190.25,1185,0
2005-06-06,191.98,191.98,180.28,191.38,765,0
2005-06-07,188.97,191.23,187.2,191.23,1681,0
2005-06-08,190.98,190.98,183.86,183.86,1722,0
2005-06-09,186.84,188.04,184.92,184.92,809,0
2005-06-10,186.93,187.04,181.24,182.28,1733,0
2005-06-13,177.76,182.73,177.76,181.15,2935,0
2005-06-14,182.97,184.8,182.97,184.8,750,0
2005-06-15,178.71,187.07,178.71,183.71,6649,0
2005-06-16,185.69,186.47,185.52,186.47,2013,0
2005-06-17,187.08,188.52,187.08,187.09,6503,0
2005-06-20,185.11,188.08,185.11,188.08,507,0
2005-06-21,189.6,191.45,184.01,184.01,1724,0
2005-06-22,184.02,187.85,184.02,187.08,607,0
2005-06-23,187.04,187.04,186.36,186.69,839,0
2005-06-24,185.98,190.47,184.58,190.47,6215,0
2005-06-27,190.9,191.37,188.29,188.29,1564,0
2005-06-28,188.64,191.49,188.64,191.49,2498,0
2005-06-29,191.98,191.98,190.51,191,738,0
2005-06-30,191,193.67,189.09,190.89,3619,0
2005-07-01,191,196.28,187.78,194.88,2212,0
2005-07-05,196.91,197.27,196.9,196.91,2794,0
2005-07-06,196.91,196.91,193.96,194.72,1434,0
2005-07-07,187.08,193.52,187.08,193.52,715,0
2005-07-08,196.78,206.76,195.83,206.76,2091,0
2005-07-11,206.75,209.76,196.98,205.77,2772,0
2005-07-12,205.77,208.89,205.77,207.4,3960,0
2005-07-13,195.42,201.73,195.42,201.73,406,0
2005-07-14,198.29,206.71,198.29,198.94,710,0
2005-07-15,196.91,201.63,196.91,201.63,2277,0
2005-07-18,201.5,202.15,195.73,195.73,2358,0
2005-07-19,197.89,197.89,188.71,191.89,5173,0
2005-07-20,192.38,199.03,191.85,199.03,4455,0
2005-07-21,196.26,196.26,192.23,192.24,3273,0
2005-07-22,196.81,206.51,194.93,204.24,8690,0
2005-07-25,198.89,209.2,198.89,204.29,2075,0
2005-07-26,205.72,211.67,205.72,209.82,555,0
2005-07-27,206.96,207.05,206.96,207.05,406,0
2005-07-28,177.52,209.17,177.52,209.17,5441,0
2005-07-29,209.71,215.62,201.83,201.83,1990,0
2005-08-01,209.71,209.71,201.97,201.97,3008,0
2005-08-02,211.17,211.17,203.6,205.71,2166,0
2005-08-03,205.7,210.68,199.93,208.33,1350,0
2005-08-04,201.83,207.31,201.83,207.31,955,0
2005-08-05,206.05,213.59,198.98,205.69,2537,0
2005-08-08,211.67,211.67,203.03,204.56,2543,0
2005-08-09,206.73,206.73,202.77,206.27,1531,0
2005-08-10,206.76,206.76,197.41,197.41,1751,0
2005-08-11,196.91,198.83,194.93,197.31,3798,0
2005-08-12,199.67,200.33,194.21,195.17,3086,0
2005-08-15,192.23,201.65,192.23,200.84,1520,0
2005-08-16,198.33,200.94,196.17,196.92,4444,0
2005-08-17,192.73,197.94,192.73,197.89,3618,0
2005-08-18,199.46,199.46,196.77,197.89,1335,0
2005-08-19,195.67,197.89,195.67,196.91,911,0
2005-08-22,197.69,197.88,196.91,196.91,420,0
2005-08-23,196.71,196.71,191.98,192.98,13037,0
2005-08-24,198.83,198.83,194.05,196.36,1521,0
2005-08-25,196.91,196.91,193.32,194.93,609,0
2005-08-26,194.93,194.93,191.68,191.68,2439,0
2005-08-29,196.58,196.58,194.01,194.01,1141,0
2005-08-30,196.38,196.38,192.94,196.22,1423,0
2005-08-31,195.62,196.63,193.94,193.94,2055,0
2005-09-01,196.91,196.91,195.92,195.92,2585,0
2005-09-02,194.93,196.91,192.86,194.93,1399,0
2005-09-06,194.93,201.52,194.93,201.52,1824,0
2005-09-07,203.31,205.64,203.31,203.72,784,0
2005-09-08,204.96,206.75,203.8,204.55,1936,0
2005-09-09,206.26,209.4,206.26,206.76,1031,0
2005-09-12,212.66,212.66,206.76,207.74,1073,0
2005-09-13,211.07,211.17,204.79,207.99,1231,0
2005-09-14,208.93,208.93,206.97,206.97,406,0
2005-09-15,213.35,213.35,204.84,207.51,710,0
2005-09-16,213.26,213.26,209.71,209.71,15347,0
2005-09-19,206.83,206.83,206.83,206.83,100,0
2005-09-20,207.78,212.06,207.78,212.06,997,0
2005-09-21,210.31,210.57,203.4,207.49,1521,0
2005-09-22,208.24,208.24,203.82,203.82,930,0
2005-09-23,206.95,209.18,206.76,208.73,1139,0
2005-09-26,207.26,210.49,206.77,208.66,1015,0
2005-09-27,207.74,207.74,205.57,205.78,406,0
2005-09-28,208.63,208.63,200.37,206.99,1409,0
2005-09-29,206.99,208.36,204.66,204.66,321,0
2005-09-30,206.76,207.99,206.17,207.99,440,0
2005-10-03,205.02,207.99,205.02,207.35,4481,0
2005-10-04,206.76,208.85,206.76,208.85,1115,0
2005-10-05,205.77,205.77,203.18,203.18,1062,0
2005-10-06,200.38,200.38,193.46,194.45,3646,0
2005-10-07,195.42,195.44,188.65,188.65,4614,0
2005-10-10,191.49,191.49,189.15,190.21,2753,0
2005-10-11,189.58,189.58,186.58,186.58,1345,0
2005-10-12,182.12,183.12,175.51,178.59,5754,0
2005-10-13,179.02,179.14,178.81,179.14,1532,0
2005-10-14,179.24,183.64,179.24,183.64,521,0
2005-10-17,183.82,183.82,181.69,182.57,1511,0
2005-10-18,183.41,184.04,182.62,184.04,709,0
2005-10-19,184.01,184.05,183.12,183.12,507,0
2005-10-20,189.02,189.02,184.95,184.95,453,0
2005-10-21,183.14,196.91,183.14,192.28,2872,0
2005-10-24,193.96,201.28,193.96,201.05,2143,0
2005-10-25,198.89,198.89,198.89,198.89,100,0
2005-10-26,207.21,207.21,195.42,201.48,951,0
2005-10-27,193.01,199.62,190.03,199.62,1013,0
2005-10-28,192.31,201.73,192.31,201.73,2668,0
2005-10-31,206.69,206.69,192.49,199.72,2947,0
2005-11-01,195.77,199.21,192.31,193.3,3349,0
2005-11-02,198.03,198.03,192.51,194.02,5063,0
2005-11-03,206.12,206.12,193.54,198.94,2279,0
2005-11-04,198.94,200.21,198.94,200.21,699,0
2005-11-07,200.69,200.69,200.69,200.69,100,0
2005-11-08,201.19,201.19,201.19,201.19,100,0
2005-11-09,203.15,203.15,203.15,203.15,100,0
2005-11-10,198.23,198.23,198.23,198.23,104,0
2005-11-11,204.64,204.64,204.63,204.63,406,0
2005-11-14,204.63,204.63,204.14,204.14,304,0
2005-11-15,207.11,207.41,207.11,207.11,7556,0
2005-11-16,205.62,206.12,204.14,204.14,1115,0
2005-11-17,201.23,204.39,201.23,203.69,507,0
2005-11-18,206.71,206.71,203.69,206.12,1108,0
2005-11-22,213.01,213.01,208.1,211.93,1128,0
2005-11-23,207.11,214.01,207.11,213.02,1603,0
2005-11-25,215,215,214.81,214.81,304,0
2005-11-28,216.95,216.95,206.27,206.27,1418,0
2005-11-29,206.12,210.06,206.12,210.06,557,0
2005-11-30,209.98,216.95,205.27,216.95,1930,0
2005-12-01,214.01,215.98,212.02,214.03,1190,0
2005-12-02,214.01,214.01,213.9,213.9,202,0
2005-12-05,213.51,213.65,201.2,212.06,2350,0
2005-12-06,211.03,215.98,211.03,215.98,202,0
2005-12-07,205.92,212.02,205.92,212.02,1176,0
2005-12-09,213.02,215.98,212.02,215.98,1452,0
2005-12-12,209.1,212.27,209.1,212.27,627,0
2005-12-13,207.86,215.2,207.86,213.79,696,0
2005-12-14,212.94,213.94,210.97,212.02,1103,0
2005-12-15,212.02,215.47,209.08,215.47,1939,0
2005-12-16,214.4,214.4,208.1,208.84,13646,0
2005-12-19,208.1,210.55,205.65,205.65,1664,0
2005-12-20,208.1,208.1,205.22,207.11,5965,0
2005-12-21,208.59,208.59,208.59,208.59,100,0
2005-12-22,203.76,208.88,203.15,208.88,1146,0
2005-12-23,208.88,208.88,203.21,203.94,744,0
2005-12-27,209.41,216.9,203.65,204.34,1522,0
2005-12-28,203.84,205.2,202.16,205.15,1697,0
2005-12-29,206.63,206.64,206.62,206.62,1349,0
2005-12-30,207.4,207.61,203.2,204.05,3526,0
2006-01-03,201.28,204.14,197.26,203.2,2743,0
2006-01-04,200.41,207.93,200.41,207.93,304,0
2006-01-05,212.32,212.32,201.53,204.14,1325,0
2006-01-06,202.18,204.16,202.18,204.14,1215,0
2006-01-09,206.81,206.81,206.81,206.81,507,0
2006-01-10,206.72,210.93,206.5,210.93,811,0
2006-01-11,207.26,207.71,204.34,205.84,1274,0
2006-01-12,201.95,203.64,201.95,203.12,615,0
2006-01-13,201.54,203.02,201.54,203.02,202,0
2006-01-17,201.36,201.78,197.29,197.34,13666,0
2006-01-18,196.24,198.23,196.24,198.03,3087,0
2006-01-19,198.51,198.51,197.44,197.98,967,0
2006-01-20,201.68,201.68,197.24,197.24,2395,0
2006-01-23,200.76,202.65,200.76,201.29,406,0
2006-01-24,201.29,202.6,199.05,202.6,3807,0
2006-01-25,206.07,206.07,200.29,200.29,304,0
2006-01-26,200.69,205.47,200.69,205.32,911,0
2006-01-27,205.36,207.95,205.12,207.11,3104,0
2006-01-30,207.16,207.16,207.16,207.16,1144,0
2006-01-31,204.69,215,204.69,213.02,8482,0
2006-02-01,213.02,216.87,212.02,213.02,3682,0
2006-02-02,209.4,212.79,208.2,212.79,1974,0
2006-02-03,212.02,213.02,210.79,211.04,809,0
2006-02-06,212.02,212.02,208.1,210.35,1267,0
2006-02-07,208.9,209.34,208.83,209.34,1013,0
2006-02-08,208.09,211.08,208.09,211.08,507,0
2006-02-09,208.22,208.22,208.22,208.22,100,0
2006-02-10,209.81,209.81,208.46,208.46,809,0
2006-02-13,204.69,205.96,204.69,205.96,381,0
2006-02-14,211.23,211.23,209.86,211.03,304,0
2006-02-15,210.26,210.26,210.26,210.26,202,0
2006-02-16,211.33,212.09,211.33,212.04,1013,0
2006-02-17,214.06,214.06,208.69,208.69,23293,0
2006-02-21,208.69,209.8,205.46,209.8,1904,0
2006-02-22,214.31,220.65,213.52,220.65,17884,0
2006-02-23,216.85,226.55,216.85,224.06,8169,0
2006-02-24,223.15,224.99,216.46,221.05,5791,0
2006-02-27,228.48,228.48,221.91,221.91,944,0
2006-02-28,227.67,227.67,216.54,219.99,3402,0
2006-03-01,220.22,226.34,220.22,221.91,5168,0
2006-03-02,221.91,221.91,218.09,221.41,2440,0
2006-03-03,220.05,223.85,220.05,223.83,3304,0
2006-03-06,217.82,217.82,212.32,213.41,1587,0
2006-03-07,209.28,225,209.28,215.88,2835,0
2006-03-08,221.31,226.83,215.46,221.92,4659,0
2006-03-09,222.87,228.32,219.21,223.32,1868,0
2006-03-10,219.45,225.35,219.16,221.81,507,0
2006-03-13,221.81,221.81,221.81,221.81,241,0
2006-03-14,224.73,224.73,221.91,221.91,1536,0
2006-03-15,225.5,225.78,222.82,225.78,3242,0
2006-03-16,226.83,229.77,226.83,227.83,1933,0
2006-03-17,228.4,228.4,224.45,225.81,14582,0
2006-03-20,225.88,229.39,223.4,226.33,2532,0
2006-03-21,222.97,223.11,220.76,220.76,1625,0
2006-03-22,221.91,221.93,220.01,220.01,788,0
2006-03-23,223.48,224.75,222.1,224.75,1371,0
2006-03-24,221.96,224.55,221.91,224.55,507,0
2006-03-27,223.22,224.55,221.94,224.55,709,0
2006-03-28,222.19,222.87,221.91,222.87,998,0
2006-03-29,225.74,225.74,222.2,225.34,2589,0
2006-03-30,229.53,229.53,225.78,225.78,1616,0
2006-03-31,228.22,229.09,226.32,229.09,1094,0
2006-04-03,229.53,229.53,226.88,229.2,4280,0
2006-04-04,227.83,227.83,226.83,227.38,2022,0
2006-04-05,229.51,229.51,227.34,229.1,2705,0
2006-04-06,229.1,229.1,228.38,228.67,951,0
2006-04-07,228.67,228.67,222.41,225.83,2289,0
2006-04-10,225.83,226.8,225.83,226.73,658,0
2006-04-11,224.86,224.86,222.5,224.25,1620,0
2006-04-12,222.9,226.34,222.9,225.84,1924,0
2006-04-13,223.87,225.49,223.87,225.49,801,0
2006-04-17,223.01,223.01,219.5,221.63,7722,0
2006-04-18,221.91,226.83,221.86,225.19,3037,0
2006-04-19,224.1,229.52,224.1,229.52,5844,0
2006-04-20,223.37,226.18,223.37,226.18,304,0
2006-04-21,229.4,229.4,223.7,228.6,2033,0
2006-04-24,229.29,229.34,224.37,228.61,2761,0
2006-04-25,224.46,229.52,224.46,228.71,1564,0
2006-04-26,228.71,229.29,225.9,227.44,1607,0
2006-04-27,224.71,226.89,224.71,226.89,440,0
2006-04-28,226.83,228.8,226.83,228.8,1621,0
2006-05-01,226.15,226.15,224.89,225.39,507,0
2006-05-02,224.85,227.43,224.85,227.43,1399,0
2006-05-03,227.07,227.4,225.05,226.39,1247,0
2006-05-04,225.34,225.34,225.34,225.34,313,0
2006-05-05,223.89,223.89,220.5,222.87,2800,0
2006-05-08,225.84,225.84,223.85,224.78,840,0
2006-05-09,229.11,229.11,224.85,224.85,2312,0
2006-05-10,227.8,227.8,224.34,224.35,1693,0
2006-05-11,221.75,221.75,211.01,211.02,2735,0
2006-05-12,210.55,211.8,209.76,210.55,2667,0
2006-05-15,205.13,208.98,205.12,206.12,3849,0
2006-05-16,209.86,210.87,209.86,210.87,623,0
2006-05-17,205.62,209.08,205.62,207.45,1416,0
2006-05-18,212.45,212.45,206.59,206.68,814,0
2006-05-19,206.02,210.82,206.02,210.82,1560,0
2006-05-22,206.16,215.3,206.16,214.44,5775,0
2006-05-23,216.45,216.96,214.31,216.53,2595,0
2006-05-24,211.14,223.12,211.14,216.08,1036,0
2006-05-25,221.66,224.73,217.15,224.73,1293,0
2006-05-26,228.6,228.6,223.85,226.37,609,0
2006-05-30,218.58,224.34,214.07,217.99,3413,0
2006-05-31,215.2,222.85,215.2,222.85,3260,0
2006-06-01,225.5,227.73,224.85,226.8,1070,0
2006-06-02,228.32,228.32,224.63,228.32,1674,0
2006-06-05,224.85,227.83,221.94,226.1,3773,0
2006-06-06,222.19,222.42,221.91,221.91,1322,0
2006-06-07,225.79,225.79,221.23,221.91,809,0
2006-06-08,221.91,221.91,221.91,221.91,202,0
2006-06-09,222.87,225.59,219.3,219.3,2115,0
2006-06-12,220.58,222.35,217.15,220.86,1606,0
2006-06-13,217.55,220.42,215.29,219.5,728,0
2006-06-14,218.94,219.73,217.93,219.33,2382,0
2006-06-15,224.52,225.83,218.68,223.28,2936,0
2006-06-16,222.24,222.24,219.23,221.11,26407,0
2006-06-19,225.29,225.34,217.51,221.46,3468,0
2006-06-20,217.94,221.69,216.38,218.99,1824,0
2006-06-21,215.63,225.63,215.63,224.35,911,0
2006-06-22,219.38,226.41,219.38,222.29,1115,0
2006-06-23,221.91,222.68,220.32,221.91,1286,0
2006-06-26,226.04,226.04,222.97,223.78,911,0
2006-06-27,225.84,226.43,222.39,226.43,4012,0
2006-06-28,223.23,229.05,223.23,229.05,5080,0
2006-06-29,228.52,235.01,223.54,231.75,8578,0
2006-06-30,231.75,236.35,229.78,236.35,6711,0
2006-07-03,226.76,235.16,226.76,231.75,1469,0
2006-07-05,230.74,233.7,225.84,231.01,2884,0
2006-07-06,227.44,231.24,226.95,231.24,868,0
2006-07-07,231.25,231.75,227.2,229.16,1504,0
2006-07-10,231.07,231.07,231.07,231.07,599,0
2006-07-11,224.39,230.73,224.39,228.96,891,0
2006-07-12,226.83,226.83,225.34,226.56,1696,0
2006-07-14,222.1,226.83,220.96,221.91,5448,0
2006-07-17,222.01,225.84,221.34,223.65,1805,0
2006-07-18,225.84,225.84,220.34,222.66,1215,0
2006-07-19,228.52,234.09,224.9,234.09,1285,0
2006-07-20,236.68,236.68,229.3,230.32,2065,0
2006-07-21,231.17,231.17,222.97,222.97,1486,0
2006-07-24,228.39,228.39,225.84,226.37,825,0
2006-07-25,226.83,226.83,223.55,226.83,1405,0
2006-07-26,222.81,226.86,222.81,225.15,1833,0
2006-07-27,226.83,226.83,219.43,219.73,4962,0
2006-07-28,226.55,226.71,222.87,225.54,609,0
2006-07-31,222.14,226.83,222.14,226.83,1668,0
2006-08-01,226.83,226.83,220.93,221.91,1318,0
2006-08-02,226.53,226.53,220.51,224.86,1228,0
2006-08-03,225.79,226.83,221.02,226.83,1892,0
2006-08-04,226.83,226.83,224.47,226.83,5006,0
2006-08-07,223.75,226.96,223.18,223.95,1333,0
2006-08-08,235.64,235.64,222.71,223.02,1013,0
2006-08-09,230.65,230.65,219.17,221.59,4230,0
2006-08-10,218.55,226.51,218.55,225.59,2066,0
2006-08-11,221.59,221.59,217.35,219.93,1824,0
2006-08-14,224.65,226.73,222.87,224.35,509,0
2006-08-15,231,231,219.74,220.27,11312,0
2006-08-16,226.82,228.79,219.93,221.62,5981,0
2006-08-17,217.99,223.47,217.99,222.39,1022,0
2006-08-18,224.55,224.55,220.91,222.82,1994,0
2006-08-21,219.49,219.52,219.49,219.52,202,0
2006-08-22,222.82,222.82,221.19,221.91,1913,0
2006-08-23,221.04,221.91,221.04,221.91,307,0
2006-08-24,221.91,221.91,219.29,221.91,1711,0
2006-08-25,219.48,226.78,218.94,221.11,3121,0
2006-08-28,225.79,225.79,222.87,222.9,809,0
2006-08-29,225.66,225.66,220.52,223.68,2818,0
2006-08-30,225.54,227.73,225.54,227.73,304,0
2006-08-31,225.44,227.53,223,227.13,2732,0
2006-09-01,228.22,228.25,225.86,226.86,809,0
2006-09-05,228.67,228.67,225.04,228.67,1605,0
2006-09-06,226.44,226.83,225.7,225.72,2052,0
2006-09-07,227.83,227.83,226.82,226.82,507,0
2006-09-08,224.4,224.93,224,224.06,406,0
2006-09-11,222.92,224.26,222.92,224.26,202,0
2006-09-12,225.27,225.34,225.27,225.34,709,0
2006-09-13,227.83,227.83,227.83,227.83,496,0
2006-09-14,227.83,227.83,227.33,227.83,1080,0
2006-09-15,228.76,228.8,224.83,228.8,11174,0
2006-09-18,222.99,228.71,222.99,226.83,1727,0
2006-09-19,224.45,224.85,223.65,224.85,1250,0
2006-09-20,226.73,226.76,223.17,225.41,1720,0
2006-09-21,226.24,226.83,224.37,226.83,1319,0
2006-09-22,224.88,228.82,224.36,226.83,1644,0
2006-09-25,224.64,227.73,224.64,227.73,1705,0
2006-09-26,226.83,226.83,224.35,225.36,1559,0
2006-09-27,225.36,227.73,225.36,225.84,1520,0
2006-09-28,223.09,227.23,223.09,227.23,2323,0
2006-09-29,226.83,226.83,224.91,226.72,2036,0
2006-10-02,226.58,227.47,223,225.51,952,0
2006-10-03,225.51,226.83,223.83,223.87,1492,0
2006-10-04,224.75,224.85,224.75,224.85,709,0
2006-10-05,224.1,228.69,222.87,228.69,912,0
2006-10-06,224.95,228.79,224.75,224.75,1025,0
2006-10-09,223.92,226.73,223.92,226.73,1388,0
2006-10-10,229.74,229.74,221.93,223.17,1016,0
2006-10-11,224.5,224.5,220.15,221.01,1668,0
2006-10-12,224.15,224.24,221.31,224.24,3042,0
2006-10-13,226.34,228.27,225.54,225.54,2942,0
2006-10-16,228.17,230.57,223.33,230.57,1119,0
2006-10-17,225.44,232.71,225.44,232.71,1411,0
2006-10-18,228.85,240.59,228.85,239.6,1825,0
2006-10-19,232.01,239.65,232.01,239.65,3096,0
2006-10-20,241.61,241.62,238.66,238.66,1641,0
2006-10-23,234.43,239.63,234.43,237.49,2346,0
2006-10-24,236.98,236.98,236.68,236.68,338,0
2006-10-25,233.83,237.66,231.97,237.58,691,0
2006-10-26,235.82,239.65,235.82,238.66,2551,0
2006-10-27,234.09,234.09,228.66,228.66,304,0
2006-10-30,237.91,237.91,232.19,236.84,1170,0
2006-10-31,238.62,238.62,234.05,236.89,1503,0
2006-11-01,237.04,237.04,232.35,232.56,2219,0
2006-11-02,230.27,235.96,230.12,230.49,1013,0
2006-11-03,233.46,233.46,229.64,229.64,609,0
2006-11-06,232.6,232.6,228.95,232.1,746,0
2006-11-07,229.65,229.65,229.65,229.65,1215,0
2006-11-08,230.7,232.23,230.43,232.23,644,0
2006-11-09,233.96,233.96,227.82,229.05,1435,0
2006-11-10,232.1,232.13,229.68,231.5,1139,0
2006-11-13,228.66,232.97,228.66,232.97,1188,0
2006-11-14,227.19,229.08,227.19,229.08,1013,0
2006-11-15,232.01,238.02,230.12,235.86,4933,0
2006-11-16,239.76,239.76,235.71,237.29,862,0
2006-11-17,239.37,239.61,233.63,239.61,1981,0
2006-11-20,235.61,237.04,235.61,237.04,752,0
2006-11-21,233.14,235.96,233.14,235.72,977,0
2006-11-22,235.96,236.06,232.18,234.49,1153,0
2006-11-24,231.13,232.99,231.13,232.99,609,0
2006-11-27,232.22,232.39,227.22,227.22,3098,0
2006-11-28,227.17,227.86,223.15,223.26,2305,0
2006-11-29,228.01,228.01,224.16,226.13,2305,0
2006-11-30,225.28,225.66,222.83,225.64,4466,0
2006-12-01,222.48,224.69,220.89,221.29,2255,0
2006-12-04,225.32,227.46,224.19,227.46,3696,0
2006-12-05,225.9,227.17,222.93,223.46,2766,0
2006-12-06,223.01,226.92,223.01,226.92,2173,0
2006-12-07,227.17,229.88,227.17,227.32,2061,0
2006-12-08,230.2,230.2,226.77,227.61,709,0
2006-12-11,224.31,226.77,224.31,226.77,355,0
2006-12-12,224.49,229.55,224.49,226.13,1417,0
2006-12-13,228.85,228.85,224.64,226.47,2228,0
2006-12-14,226.47,226.47,224.79,225.29,1812,0
2006-12-15,224.91,227.94,224.19,224.34,7257,0
2006-12-18,227.12,229.83,223.44,224.16,4108,0
2006-12-19,228.16,228.16,222.86,223.76,2470,0
2006-12-20,222.47,225.68,222.47,224.21,4193,0
2006-12-21,227.67,227.67,223.31,224.44,739,0
2006-12-22,226.13,226.18,223.8,223.8,1229,0
2006-12-26,224.67,225.13,222.23,223.83,2532,0
2006-12-27,226.25,228.27,226.25,228.01,1146,0
2006-12-28,222.23,227.17,222.23,226.8,1796,0
2006-12-29,224.43,227.31,224.43,227.31,3288,0
2007-01-03,225.18,227.17,225.18,226.07,6183,0
2007-01-04,225.68,227.76,223.55,227.76,2034,0
2007-01-05,226.61,226.61,222.72,223.79,4635,0
2007-01-08,223.41,224.79,222.44,224.18,2950,0
2007-01-09,225.68,225.69,224.84,225.26,1359,0
2007-01-10,223.36,228.56,223.36,227.5,7844,0
2007-01-11,225.2,227.67,224.1,227.67,1961,0
2007-01-12,225.58,227.62,225.58,227.62,574,0
2007-01-16,229.53,229.53,225.45,227.32,1753,0
2007-01-17,225.93,226.18,222.92,226.13,5376,0
2007-01-18,224.33,227.36,221.84,221.84,2297,0
2007-01-19,222.23,225.88,222.23,224.5,1534,0
2007-01-22,221.69,222.57,220.27,222.55,3400,0
2007-01-23,224.14,226.92,221.34,226.87,2691,0
2007-01-24,228.16,229.25,226.42,226.42,2263,0
2007-01-25,225.33,226.89,223.59,225.13,2419,0
2007-01-26,223.46,227.46,223.46,227.46,3182,0
2007-01-29,224.48,226.89,224.48,226.87,1565,0
2007-01-30,227.71,229.73,225.23,227.4,3745,0
2007-01-31,227.17,228.56,224.85,226.66,1960,0
2007-02-01,228.16,228.16,225.19,227.17,807,0
2007-02-02,227.17,228.03,226.67,228.03,1116,0
2007-02-05,225.86,228.03,225.86,227.16,2183,0
2007-02-06,229.14,229.14,226.18,227.16,2190,0
2007-02-07,224.35,228.16,224.35,228.16,1884,0
2007-02-08,228.9,228.9,226,227.17,1531,0
2007-02-09,225.89,226.11,224.39,226.11,731,0
2007-02-12,227.62,227.62,224.24,225.37,2172,0
2007-02-13,226.12,227.16,225.19,226.92,3328,0
2007-02-14,227.91,227.91,225.08,225.88,2182,0
2007-02-15,226.57,226.57,224.29,224.39,3087,0
2007-02-16,224.95,226.18,224.95,225.11,2785,0
2007-02-20,225.18,226.03,224.44,226.03,4818,0
2007-02-21,225.42,227.06,225.3,227.06,2192,0
2007-02-22,225.19,227.12,225.18,226.97,3062,0
2007-02-23,226.23,226.67,225.81,226.52,993,0
2007-02-26,226.97,226.97,224.32,226.53,2401,0
2007-02-27,226.42,226.98,221.74,223.94,6538,0
2007-02-28,223.21,226.87,223.21,225.12,5423,0
2007-03-01,222.12,228.11,222.12,227.52,4017,0
2007-03-02,225.43,227.3,224.24,224.5,4180,0
2007-03-05,222.69,223.53,220.54,220.66,4715,0
2007-03-06,223.16,226.13,219.76,226.06,3027,0
2007-03-07,223.85,223.85,221.62,221.62,2041,0
2007-03-08,222,224.98,219.95,220.3,1526,0
2007-03-09,222.97,222.97,221.24,221.8,406,0
2007-03-12,220.41,222.77,219.46,221.04,5972,0
2007-03-13,221.24,221.24,218.32,218.32,6200,0
2007-03-14,220.16,225.86,220.01,223.3,6283,0
2007-03-15,225.13,228.04,225.13,225.18,5436,0
2007-03-16,224.62,227.13,224.62,227.13,12985,0
2007-03-19,227.14,230.57,227.04,230.57,1790,0
2007-03-20,232.1,233.97,231.56,232.83,2632,0
2007-03-21,231.05,240.24,228.94,238.49,6053,0
2007-03-22,238.5,240.67,236.41,236.41,2414,0
2007-03-23,240.5,243.42,240.5,242.97,2960,0
2007-03-26,244.94,251.86,244.94,250.13,3203,0
2007-03-27,247.41,251.86,244.2,244.2,4675,0
2007-03-28,241.05,247.23,239.17,246.1,16049,0
2007-03-29,250.63,250.63,242.97,244.26,1155,0
2007-03-30,244.74,244.74,237.51,241.78,5104,0
2007-04-02,240.93,247.85,240.93,246.33,5194,0
2007-04-03,250.38,250.41,248.72,250.36,4129,0
2007-04-04,246.91,250.68,246.91,250.68,671,0
2007-04-05,252.75,252.75,252.73,252.73,304,0
2007-04-09,256.5,256.5,255.37,256.3,14478,0
2007-04-10,253.2,254.59,252.27,253.53,1540,0
2007-04-11,257.47,257.47,250.67,254.19,4364,0
2007-04-12,257.24,257.89,255.98,256.14,4026,0
2007-04-13,252.4,258.82,252.4,256.8,1266,0
2007-04-16,255.31,260.27,255.3,260.26,3732,0
2007-04-17,257.84,257.85,256.43,256.68,1417,0
2007-04-18,253.76,258.35,253.76,258.35,1409,0
2007-04-19,259.08,259.08,251.95,252.88,1417,0
2007-04-20,257.02,257.02,251.86,253.87,6738,0
2007-04-23,251.24,256.8,251.24,256.26,2099,0
2007-04-24,256.8,258.23,253.87,257.1,1550,0
2007-04-25,258.28,258.96,251.71,258.72,2284,0
2007-04-26,254.87,260.34,254.87,260.34,2173,0
2007-04-27,262.33,263.72,262.33,262.72,974,0
2007-04-30,265.75,266.14,259.76,264.4,3856,0
2007-05-01,263.96,269.15,263.96,268.25,1563,0
2007-05-02,271.1,271.1,264.76,264.76,809,0
2007-05-03,262.24,263.26,260.21,261.38,1651,0
2007-05-04,265.63,265.63,259.74,262.71,11194,0
2007-05-07,265.68,265.68,258.6,260.14,3514,0
2007-05-08,255.81,258.17,252.06,258.17,1115,0
2007-05-09,257.79,262.49,257.79,262.49,271,0
2007-05-10,257.79,265.54,254.1,254.42,10149,0
2007-05-11,256.87,261.78,254.9,254.9,3343,0
2007-05-14,255.56,256.37,250.9,251.75,1925,0
2007-05-15,251.91,253.54,244.99,245.98,2589,0
2007-05-16,248.95,250.82,245.65,249.39,7224,0
2007-05-17,250.82,251.81,246.89,251.81,7001,0
2007-05-18,253.05,253.05,247.07,249.52,1923,0
2007-05-22,250.86,251.58,249.49,251.58,818,0
2007-05-23,249.46,251.25,249.46,250.86,2473,0
2007-05-24,252.78,252.78,249.44,249.44,1417,0
2007-05-25,247.56,247.56,247.56,247.56,202,0
2007-05-29,247.41,248.76,245.93,248.76,1791,0
2007-05-30,247.89,248.76,247.16,248.6,10958,0
2007-05-31,248.76,248.76,247.06,248.76,4698,0
2007-06-01,248.95,249.42,248.56,248.6,21339,0
2007-06-04,248.25,250.32,248.25,250.32,2118,0
2007-06-05,248.86,249.98,247.11,249.98,2807,0
2007-06-06,249,249,246.76,247.88,2517,0
2007-06-07,246.58,247.17,246.43,247.17,709,0
2007-06-08,246.97,247.16,245.22,247.1,1871,0
2007-06-11,246.96,248.65,246.96,247.95,1027,0
2007-06-12,247.95,251.07,246.54,249.35,4460,0
2007-06-13,249.39,249.39,246.98,247.91,10880,0
2007-06-14,246.04,248.75,246.04,248.75,1479,0
2007-06-15,250.82,252.1,248.9,249.61,9843,0
2007-06-18,248.15,250.03,247.61,250.03,1118,0
2007-06-19,250.63,256.8,250.63,256.8,1704,0
2007-06-20,255.61,256.8,252.84,253.71,1338,0
2007-06-21,261.73,261.73,250.07,253.74,5506,0
2007-06-22,252.17,252.17,248.99,250.31,20794,0
2007-06-25,248.3,250.28,247.67,247.95,7851,0
2007-06-26,247.91,248.78,247.91,248.7,6648,0
2007-06-27,249.2,251.27,247.91,249.88,1816,0
2007-06-28,250.86,250.86,248.81,248.81,1333,0
2007-06-29,250.86,252.29,249.8,249.8,1789,0
2007-07-02,249.72,253.43,248.9,249.44,3237,0
2007-07-03,249.44,249.44,249.44,249.44,100,0
2007-07-05,247.91,252.12,247.91,250.46,1513,0
2007-07-06,249.88,254.94,249.88,254.22,1473,0
2007-07-09,251.52,253.58,250.92,253.25,889,0
2007-07-10,249.88,249.9,247.91,248.35,8565,0
2007-07-11,248.19,249.88,248.19,249.88,1652,0
2007-07-12,248.1,250.63,248.1,250.63,1752,0
2007-07-13,252.77,252.77,251.71,252.2,1222,0
2007-07-16,250.86,250.86,248.46,249.12,3395,0
2007-07-17,248.35,251.31,247.46,247.62,4418,0
2007-07-18,249.76,249.76,244.94,246.13,2463,0
2007-07-19,247.91,247.91,245.94,246.4,757,0
2007-07-20,245.93,252.83,244.08,246.64,12695,0
2007-07-23,247.91,247.93,245.95,245.95,967,0
2007-07-24,246.13,246.13,242.79,242.79,9774,0
2007-07-25,245.93,245.93,240.6,243.34,5103,0
2007-07-26,242.58,244.84,238.21,240.59,7649,0
2007-07-27,235.36,235.36,231.58,233.11,5356,0
2007-07-30,230.12,232.1,227.17,230.62,3506,0
2007-07-31,232.54,235.03,230.13,232.81,5690,0
2007-08-01,230.79,232.23,227.17,228.11,4286,0
2007-08-02,229.52,229.52,226.18,226.59,2457,0
2007-08-03,225.28,228.43,225.27,225.78,10645,0
2007-08-06,225.18,227.28,225.18,225.74,6179,0
2007-08-07,225.34,229.14,225.34,227.18,4527,0
2007-08-08,234.49,236.86,227.98,236.86,3688,0
2007-08-09,233.98,236.54,231.87,233.2,3738,0
2007-08-10,231.71,253,228.56,253,2080,0
2007-08-13,252.83,258.72,252.83,256.34,4374,0
2007-08-14,258.77,260.84,254.25,257.55,2463,0
2007-08-15,257.97,259.74,256.16,256.16,6256,0
2007-08-16,255.12,256.7,252.83,256.69,7366,0
2007-08-17,264.28,264.28,256.81,259.74,5794,0
2007-08-20,254.56,256.93,254.56,256.93,965,0
2007-08-21,258.77,261.73,258.77,261.73,1953,0
2007-08-22,265.68,265.68,260.86,264.7,1707,0
2007-08-23,263.11,263.11,261.23,261.34,523,0
2007-08-24,260.94,260.94,260.94,260.94,100,0
2007-08-27,257.88,257.88,257.72,257.72,304,0
2007-08-28,256.84,256.84,248.11,248.11,3370,0
2007-08-29,251.4,251.4,246.75,250.46,1013,0
2007-08-30,249.88,249.88,249.88,249.88,486,0
2007-08-31,253.21,255.81,253.21,255.81,2031,0
2007-09-04,246.96,256.46,246.96,256.46,4366,0
2007-09-05,252.53,254.08,248.42,251.7,1141,0
2007-09-06,250.86,250.86,246.68,246.68,1115,0
2007-09-07,244.88,244.88,238.03,239.4,2151,0
2007-09-10,238.22,239.33,235.58,236.31,809,0
2007-09-11,241.02,241.02,238.79,238.79,208,0
2007-09-12,236.46,243.12,236.46,240.95,1335,0
2007-09-13,239.02,239.02,239.02,239.02,304,0
2007-09-14,239.02,239.02,238.67,238.67,337,0
2007-09-17,234.1,234.1,234.1,234.1,13945,0
2007-09-18,233.58,249.13,233.58,249.13,1308,0
2007-09-19,254.72,261.72,252.83,261.72,2892,0
2007-09-20,263.24,263.24,254.94,259.71,1417,0
2007-09-21,260.7,260.74,256.06,257.3,15945,0
2007-09-24,253.77,257.19,253.7,257.19,1067,0
2007-09-25,244.53,253.37,244.53,250.35,406,0
2007-09-26,253.05,253.05,247.69,251.81,2236,0
2007-09-27,256.46,256.46,250.38,253.61,1288,0
2007-09-28,255.03,255.03,251.86,252.79,6499,0
2007-10-01,253.63,253.63,240.78,242.38,13029,0
2007-10-02,245.8,245.8,228.62,229.27,13123,0
2007-10-03,230.53,235.76,230.53,231.1,3630,0
2007-10-04,231.44,232.85,231.44,232.85,509,0
2007-10-05,237.29,237.29,237.03,237.03,861,0
2007-10-08,240.93,240.93,240.93,240.93,411,0
2007-10-09,237.65,237.65,236.84,237.04,3341,0
2007-10-10,241.93,241.93,239.95,239.95,788,0
2007-10-11,242.98,242.98,237.04,238.36,2490,0
2007-10-12,234.99,243.9,234.99,243.9,437,0
2007-10-15,242.97,242.97,237.02,237.54,1973,0
2007-10-16,235.56,239.02,235.56,235.96,910,0
2007-10-17,235.96,235.96,233.78,235.51,1319,0
2007-10-18,234.86,234.86,227.77,230.62,2078,0
2007-10-19,231.23,231.23,214.77,216.67,7338,0
2007-10-22,213.34,219.21,211.62,216.41,4804,0
2007-10-23,214.47,221.15,214.33,218.51,3119,0
2007-10-24,218.07,218.07,215.81,215.96,1576,0
2007-10-25,216.06,216.06,213.39,215.2,543,0
2007-10-26,215.81,217.96,213.37,217.96,3516,0
2007-10-29,217.96,218.27,215.35,217.26,1922,0
2007-10-30,217.28,217.28,213.48,215.12,2917,0
2007-10-31,217.43,217.43,213.39,214.61,1083,0
2007-11-01,207.47,209.91,202.52,203.95,4964,0
2007-11-02,204.93,212.07,203.95,207.57,2139,0
2007-11-05,207.37,208.3,207.37,208.3,202,0
2007-11-06,206.12,210.13,206.12,207.91,2988,0
2007-11-07,207.12,207.12,205.03,205.31,2119,0
2007-11-09,203.95,205.78,203.95,205.63,1603,0
2007-11-12,205.26,207.42,200.37,200.43,2936,0
2007-11-13,202.46,208.3,202.07,208.3,2341,0
2007-11-14,208.35,211.8,208.3,209.23,2203,0
2007-11-15,210.18,210.37,207.52,207.52,625,0
2007-11-16,207.35,207.35,186.19,197.54,23127,0
2007-11-19,198.75,199.39,195.96,198.51,3499,0
2007-11-20,196.45,205.9,196.45,205.9,1844,0
2007-11-21,202.53,205.72,202.37,205.72,3216,0
2007-11-23,203.56,203.56,203.56,203.56,100,0
2007-11-26,199.85,203.04,199.5,202.05,3755,0
2007-11-27,202.46,202.49,200.89,201.5,2653,0
2007-11-28,203.94,205.4,200.9,205.4,7213,0
2007-11-29,201.71,204.43,201.71,204.43,1426,0
2007-11-30,205.43,205.43,197.6,198.5,3815,0
2007-12-03,201.78,203.45,198.83,199.66,4167,0
2007-12-04,198.23,199.89,198.23,199.51,1013,0
2007-12-05,203.16,203.16,199.47,199.51,2135,0
2007-12-06,199.51,202.46,198.61,202.46,4525,0
2007-12-07,199.96,203.16,199.96,203.16,1529,0
2007-12-10,202.76,204.45,201.55,202.74,5143,0
2007-12-11,202.47,204.75,195.35,200.05,4966,0
2007-12-12,204.02,204.02,194.81,202.07,1566,0
2007-12-13,198.78,204.91,198.53,202.79,3137,0
2007-12-14,202.89,206.42,202.43,202.43,1199,0
2007-12-17,203.33,203.34,202.46,202.46,418,0
2007-12-18,202.01,202.01,197.04,197.07,3297,0
2007-12-19,194.12,199.64,193.58,197.88,3948,0
2007-12-20,196.25,214.59,196.25,214.59,2079,0
2007-12-21,218.93,220.06,211.92,215.8,17115,0
2007-12-24,217.28,217.28,199.54,207.37,1037,0
2007-12-26,201.45,208.67,200.54,208.67,3101,0
2007-12-27,200.79,203.46,200.79,202.15,2324,0
2007-12-28,201.59,204,201.59,203.69,1180,0
2007-12-31,203.45,207.41,202.46,204.82,1571,0
2008-01-02,202.46,205.43,202.46,203.45,3971,0
2008-01-03,208.82,208.82,203.24,203.45,837,0
2008-01-04,202.51,203.42,200.53,200.53,2221,0
2008-01-07,199.53,200.99,195.63,195.63,6443,0
2008-01-08,199.51,202.1,199.51,199.71,3576,0
2008-01-09,200.01,200.01,196.1,197.43,3455,0
2008-01-10,198.04,205.42,198.04,200.79,543,0
2008-01-11,198.54,204.39,198.54,199.69,2035,0
2008-01-14,202.95,202.95,194.75,194.75,1712,0
2008-01-15,196.44,197.34,195.91,197.34,457,0
2008-01-16,194.66,197.53,194.57,197.28,2547,0
2008-01-17,194.45,196.29,193.62,194.93,8638,0
2008-01-18,194.15,199.37,189.63,189.63,5118,0
2008-01-22,185.65,186.94,183.7,185.39,1596,0
2008-01-23,185.79,197.29,183.57,197.29,6873,0
2008-01-24,190.93,191.03,186.9,186.9,951,0
2008-01-25,188.04,188.04,179.29,183.14,6386,0
2008-01-28,186.82,188.64,182.04,187.65,6462,0
2008-01-29,196.01,197.48,185.73,189.46,1322,0
2008-01-30,190.66,193.48,187.04,187.04,3180,0
2008-01-31,183.75,194.53,182.21,185.48,5552,0
2008-02-01,187.65,197.54,187.65,192.4,8199,0
2008-02-04,188.25,189.63,188.25,189.28,685,0
2008-02-05,188.02,188.48,181.59,182.8,3196,0
2008-02-06,190.13,190.73,184.64,184.64,1032,0
2008-02-07,180.75,182.58,180.02,180.39,2557,0
2008-02-08,179.51,181.73,179.4,179.4,3802,0
2008-02-11,178.1,182.71,178.1,180.26,11850,0
2008-02-12,182.18,182.18,179.33,179.33,2013,0
2008-02-13,181.06,181.82,179.37,181.82,4635,0
2008-02-14,184.82,184.82,177.79,177.79,1596,0
2008-02-15,177.68,177.78,173.55,173.55,3945,0
2008-02-19,179.74,179.74,173.46,173.46,2726,0
2008-02-20,173.46,173.46,170.87,171.41,1013,0
2008-02-21,173.83,175.8,171.85,171.85,4204,0
2008-02-22,176.79,176.79,170.52,174.7,2499,0
2008-02-25,172.86,175.3,172.85,174.81,2095,0
2008-02-26,174.37,176.79,174.37,176.64,1949,0
2008-02-27,176.89,180.51,176.89,177.8,2862,0
2008-02-28,180.53,182.71,175.8,175.92,2899,0
2008-02-29,175.89,177.78,175.81,175.95,3497,0
2008-03-03,174.06,177.01,173.48,174.39,2851,0
2008-03-04,176.78,176.78,172.95,175.47,835,0
2008-03-05,173.43,174.27,173.33,173.33,1128,0
2008-03-06,175.69,175.8,172.99,172.99,1566,0
2008-03-07,175.3,181.79,174.88,179.04,5011,0
2008-03-10,181.76,181.76,178.05,178.54,1367,0
2008-03-11,180.26,194.26,180.26,194.26,9124,0
2008-03-12,197.02,197.02,192.9,193.13,1267,0
2008-03-13,192.1,195.82,192.1,195.82,408,0
2008-03-14,196.88,196.88,189.29,190.96,1887,0
2008-03-17,187.65,191.61,184.89,184.89,6611,0
2008-03-18,188.84,190.72,184.92,190.72,1134,0
2008-03-19,195.9,199.9,195.01,195.84,1456,0
2008-03-20,200.5,201.17,187.7,197.14,25235,0
2008-03-24,197.54,212.48,192.6,212.48,5635,0
2008-03-25,216.91,218.94,211.59,218.94,975,0
2008-03-26,215.6,217.27,212.33,212.39,1054,0
2008-03-27,214.13,216.04,212.33,216.04,1366,0
2008-03-28,213.67,216.73,211.96,211.99,1379,0
2008-03-31,211.99,214.12,211.99,214.12,961,0
2008-04-01,217.02,217.28,214.12,217.28,1836,0
2008-04-02,215.08,218.47,203.45,203.45,2742,0
2008-04-03,205.43,216.31,205.43,215.81,2428,0
2008-04-04,215.32,215.32,207.05,211.4,3130,0
2008-04-07,214.44,214.44,198,209.51,507,0
2008-04-08,206.42,206.42,206.42,206.42,100,0
2008-04-09,208.75,211.35,206.92,208.5,1290,0
2008-04-10,209.38,213.57,209.38,213.57,1022,0
2008-04-11,215.07,215.07,208.43,211.85,3445,0
2008-04-14,211.35,216.68,207.43,216.68,2345,0
2008-04-15,215.98,234.03,215.98,234.03,3565,0
2008-04-16,238.28,240.98,238.28,240.98,377,0
2008-04-17,245.77,246.71,240.98,243.95,4000,0
2008-04-18,246.91,266.7,246.91,251.98,8582,0
2008-04-21,248.14,252.48,246.91,250.38,832,0
2008-04-22,247.59,255.3,245.08,245.08,395,0
2008-04-23,248.83,248.83,238.62,240.82,2029,0
2008-04-24,238.36,246.15,232.39,246.15,820,0
2008-04-25,237.16,246.61,217.28,224.44,1574,0
2008-04-28,217.63,245.75,217.63,245.75,1138,0
2008-04-30,247.92,250.5,245.39,250.5,1457,0
2008-05-01,246.45,260.61,246.45,256.77,3570,0
2008-05-02,256.44,256.44,240.05,242.33,2321,0
2008-05-05,239.24,253.12,238.3,238.3,1790,0
2008-05-06,235.74,238.78,232.95,238.78,3608,0
2008-05-07,242.64,247.73,214.06,214.38,1376,0
2008-05-08,211.8,221.06,211.8,221.06,1086,0
2008-05-09,211.37,212.35,211.37,212.35,304,0
2008-05-12,214.95,219.25,211.35,217.77,731,0
2008-05-13,217.28,218.76,216.79,218.76,561,0
2008-05-14,217.31,221.74,215.37,215.37,968,0
2008-05-15,215.32,222.09,211.5,222.09,988,0
2008-05-16,225,225,221.82,221.82,2518,0
2008-05-19,220.55,220.55,215.32,218.19,4781,0
2008-05-20,214,220.24,214,220.24,2835,0
2008-05-21,220.89,227.15,219.26,227.15,1322,0
2008-05-22,223.21,228.15,213.73,224.08,1420,0
2008-05-23,222.61,223.22,218.71,220.36,751,0
2008-05-27,232.1,233.58,222.24,233.08,899,0
2008-05-28,233.07,233.07,223.67,223.67,1985,0
2008-05-29,225.3,233.87,223.75,227.17,1351,0
2008-05-30,224.84,234.07,224.19,232.87,5736,0
2008-06-02,231.19,238.62,225.68,225.81,1981,0
2008-06-03,228.6,228.6,222.53,225.18,1373,0
2008-06-04,222.03,243.46,219.66,234.08,1964,0
2008-06-05,233.19,240.98,229.01,240.91,1445,0
2008-06-06,237.61,237.61,229.15,229.15,428,0
2008-06-09,227.2,227.2,220.41,220.41,1011,0
2008-06-10,217.3,218.38,216.32,218.38,436,0
2008-06-11,216.55,218.27,216.31,216.31,381,0
2008-06-12,216.42,224.97,216.42,224.58,406,0
2008-06-13,227.17,234.58,227.17,234.08,1298,0
2008-06-16,235.77,236.72,228.24,236.71,1511,0
2008-06-17,236.06,236.06,228.17,229.88,810,0
2008-06-18,227.66,227.66,217.28,217.64,1772,0
2008-06-19,216.87,219.25,216.21,218.01,1147,0
2008-06-20,214.59,214.59,203.46,205.48,8837,0
2008-06-23,204.46,204.6,199.34,199.34,3066,0
2008-06-24,198.26,199.34,192.1,196.54,691,0
2008-06-25,192.98,209.38,192.98,209.38,1285,0
2008-06-26,200.02,226.09,200.02,220.35,2046,0
2008-06-27,217.41,219.34,209.81,209.81,16712,0
2008-06-30,207.44,224.06,207.44,215.81,3268,0
2008-07-01,208.89,214.38,204.59,213.93,3377,0
2008-07-02,206.5,208.69,197.25,197.25,1707,0
2008-07-03,194.6,205.43,193.38,204.08,1620,0
2008-07-07,196.54,196.54,190.82,190.82,1533,0
2008-07-08,197.43,203.93,195.45,203.93,805,0
2008-07-09,209.29,209.38,198.33,198.33,719,0
2008-07-10,193.55,206.92,193.55,203.58,304,0
2008-07-11,198.63,206.42,198.63,206.42,183,0
2008-07-14,206.43,206.43,189.08,193.22,1080,0
2008-07-15,190.85,200.28,190.85,200.28,269,0
2008-07-16,195.04,208.54,195.04,208.54,1370,0
2008-07-17,212.32,222.1,206.1,222.1,1996,0
2008-07-18,212.34,216.31,211.95,216.31,1591,0
2008-07-21,210.28,220.63,209.08,209.08,406,0
2008-07-22,215.99,220.83,212.14,220.83,1547,0
2008-07-23,224.17,224.17,217.28,222.23,759,0
2008-07-24,227.14,227.14,219.45,219.81,1197,0
2008-07-25,213.73,226.18,213.73,226.18,2958,0
2008-07-28,218.89,225.93,218.89,221.9,1502,0
2008-07-29,225.87,225.87,223.36,225.03,3491,0
2008-07-30,222.33,224.63,222.33,224.63,450,0
2008-07-31,219.27,234.79,219.27,233.93,2396,0
2008-08-01,233.62,237.64,228.66,237.64,1535,0
2008-08-04,236.93,240.84,236.44,237.04,2477,0
2008-08-05,236.59,240.5,230.23,240.5,1558,0
2008-08-06,239.17,246.43,239.17,246.43,2625,0
2008-08-07,232.14,239.79,232.14,233.68,5047,0
2008-08-08,231.7,240.97,231.7,240.97,4046,0
2008-08-11,244.41,245.93,240.98,245.93,7268,0
2008-08-12,243.05,246.91,243.05,246.91,1273,0
2008-08-13,245.93,254.82,244.94,254.82,4216,0
2008-08-14,247.62,251.86,243.6,251.76,3909,0
2008-08-15,257.77,257.77,254.34,255.27,4426,0
2008-08-18,256.77,256.77,231.1,234.82,13899,0
2008-08-19,232.61,235.06,224.69,229.73,6166,0
2008-08-20,235.41,235.9,226.18,235.31,5348,0
2008-08-21,231.6,233.58,231.6,233.09,1595,0
2008-08-22,232.16,238.82,229.33,234.48,3277,0
2008-08-25,231.38,232.56,227.73,228.16,1164,0
2008-08-26,231.95,231.95,227.2,228.95,508,0
2008-08-27,226.08,233.82,226.08,230.6,2620,0
2008-08-28,228.18,235.06,228.18,234.79,2176,0
2008-08-29,234.68,236.73,233.61,236.49,4108,0
2008-09-02,239.84,248.79,239.84,248.39,4262,0
2008-09-03,244.58,255.28,244.58,252.93,15559,0
2008-09-04,249.23,251.44,244.82,246.04,3328,0
2008-09-05,244.95,246.61,240.87,246.61,755,0
2008-09-08,255.29,255.29,243.99,245.96,1323,0
2008-09-09,252.91,252.91,240.05,240.98,2139,0
2008-09-10,245.88,247.31,237.56,239.21,4889,0
2008-09-11,245.36,245.36,236.12,237.3,1794,0
2008-09-12,239.59,239.59,232.24,236.93,817,0
2008-09-15,241.97,241.97,229.63,230.32,953,0
2008-09-16,227.36,237.28,222.8,235.24,9830,0
2008-09-17,231.63,231.63,223.21,224.26,2376,0
2008-09-18,234.36,254.8,222.36,235.06,15232,0
2008-09-19,255.85,255.85,237.07,251.86,39283,0
2008-09-22,243.6,255.81,235.06,252.83,927,0
2008-09-23,236.36,254.07,236.36,248.2,4939,0
2008-09-24,243.31,251.86,243.31,244.45,2411,0
2008-09-25,239.19,251.86,234.32,240.15,3564,0
2008-09-26,233.4,241.98,233.4,240.45,1807,0
2008-09-29,243.18,249.39,236.06,236.06,2262,0
2008-09-30,236.68,247.88,236.68,239.09,5208,0
2008-10-01,238.61,248.9,238.61,240.17,1049,0
2008-10-02,237.36,244.94,237.36,240,666,0
2008-10-03,244.94,271.61,244.94,271.61,5135,0
2008-10-06,261.77,261.77,230.29,232.4,3367,0
2008-10-07,241.78,243.64,236.06,239.89,3161,0
2008-10-08,237.04,246.9,230.12,242.74,3175,0
2008-10-09,230.29,235.26,152.77,167.58,10935,0
2008-10-10,167.9,194.57,152.19,194.57,4960,0
2008-10-13,194.38,216.74,194.38,216.74,4880,0
2008-10-14,218.93,218.93,164.86,184.95,5361,0
2008-10-15,185.59,185.59,175.8,175.8,1998,0
2008-10-16,177.78,192.85,177.78,185.05,5763,0
2008-10-17,184.02,202.64,184.02,192.78,6185,0
2008-10-20,197,208.81,192.6,208.81,928,0
2008-10-21,203.83,207.06,195.47,207.06,1947,0
2008-10-22,212.23,212.23,192.6,195.1,1793,0
2008-10-23,192.75,205.71,192.75,203.45,2712,0
2008-10-24,195.15,206.42,182.81,194.2,4889,0
2008-10-27,200.51,200.51,192.6,192.87,4591,0
2008-10-28,194.77,194.78,191.38,192.63,7736,0
2008-10-29,197.54,206.89,190.13,201.25,2028,0
2008-10-30,203.5,206.38,189.67,197.65,1562,0
2008-10-31,192.03,202.97,184.49,186.46,7162,0
2008-11-03,194.52,194.52,185.19,193.29,3502,0
2008-11-04,196.54,202.09,190.72,201.78,948,0
2008-11-05,202.84,202.84,194.58,195.67,2193,0
2008-11-06,200.72,200.72,190.63,190.63,1032,0
2008-11-07,195.09,209.38,194.57,194.57,1184,0
2008-11-10,198.07,205.43,191.6,193.5,1359,0
2008-11-11,193.96,194.11,185.81,188.37,2133,0
2008-11-12,184.94,190.08,182.39,185.5,2767,0
2008-11-13,188.64,191.86,187.62,191.86,2013,0
2008-11-14,189.63,189.66,183.01,183.01,1518,0
2008-11-17,185.78,185.78,172.05,172.05,449,0
2008-11-18,171.07,172.66,152.53,161.24,15443,0
2008-11-19,158.03,158.03,142.23,142.23,11566,0
2008-11-20,138.85,138.85,109.64,109.7,35417,0
2008-11-21,113.05,121.1,105.68,118.52,16225,0
2008-11-24,122.08,150.1,118.52,150.1,5775,0
2008-11-25,157.14,166.91,156.49,164.37,4582,0
2008-11-26,159.03,168.65,158.65,168.65,5111,0
2008-11-28,163.07,163.07,157.75,159,2482,0
2008-12-01,152.09,153.07,118.57,120.99,16156,0
2008-12-02,123.46,135.72,123.46,129.5,19150,0
2008-12-03,126.22,138.23,126.22,132.45,6301,0
2008-12-04,128.89,138.27,128.89,132.53,1273,0
2008-12-05,131.9,142.38,126.48,142.38,4242,0
2008-12-08,158.02,167.27,150.28,165.93,6568,0
2008-12-09,166.79,166.79,153.11,155.3,3252,0
2008-12-10,160.73,160.73,151.37,158.03,2909,0
2008-12-11,153.81,165.74,153.81,154.6,5230,0
2008-12-12,158.4,158.4,133.63,147.58,9757,0
2008-12-15,152.21,157.93,149.05,150.63,1408,0
2008-12-16,155.06,159.3,148.18,159.3,6754,0
2008-12-17,152.13,162.96,152.13,162.47,4336,0
2008-12-18,163.31,173.61,161.97,170.44,2422,0
2008-12-19,178.97,178.97,162.99,163.95,11127,0
2008-12-22,167.85,175.54,163.95,168.71,4430,0
2008-12-23,169.98,169.98,152.62,163.05,6110,0
2008-12-24,162.96,164.58,153.07,153.07,2126,0
2008-12-26,152.19,153.16,149.14,151.63,1618,0
2008-12-29,153.07,154.32,146.37,146.37,1882,0
2008-12-30,150.83,160.54,150.83,155.06,2341,0
2008-12-31,155.69,167.08,152.09,167.08,3204,0
2009-01-02,167.9,167.9,156.05,158.82,7046,0
2009-01-05,159.41,164.2,152.14,156.12,2313,0
2009-01-06,159.91,164.57,158.04,159.8,5317,0
2009-01-07,159.9,159.9,152.09,152.09,1769,0
2009-01-08,157.91,157.91,152.37,155.78,2053,0
2009-01-09,152.64,152.98,147.08,147.1,3647,0
2009-01-12,149.13,149.13,132.36,133.41,4881,0
2009-01-13,136.33,138.09,132.14,136.02,1778,0
2009-01-14,135.31,140.73,134.51,134.51,3273,0
2009-01-15,137.31,137.31,130.38,134.03,5677,0
2009-01-16,134.77,134.98,131.37,134.98,4760,0
2009-01-20,132.32,137.31,126.08,126.08,3353,0
2009-01-21,128.65,140.4,128.65,140.4,1639,0
2009-01-22,138.18,138.18,129.38,129.38,2615,0
2009-01-23,126.94,126.94,119.69,122.31,4601,0
2009-01-26,122.95,127.12,118.31,124.57,4020,0
2009-01-27,124.43,132.18,122.52,128.48,3116,0
2009-01-28,133.33,134.49,130.44,130.63,4765,0
2009-01-29,133.23,133.23,126.95,126.95,1525,0
2009-01-30,124.79,125.03,120.98,122.6,2587,0
2009-02-02,124.69,125.41,119.24,125.41,1689,0
2009-02-03,129.39,133.38,128.41,131.03,1764,0
2009-02-04,128.47,131.98,126.36,128.22,1721,0
2009-02-05,129.23,131.66,124.47,126.62,3110,0
2009-02-06,125.69,129.81,125.43,129.19,7711,0
2009-02-09,127.12,132.21,127.12,131.36,2489,0
2009-02-10,129.85,129.85,121.55,121.55,1309,0
2009-02-11,121.89,122.87,120.8,122.4,1589,0
2009-02-12,115.31,120.48,115.31,118.52,1029,0
2009-02-13,123,123,121.88,121.88,552,0
2009-02-17,122.47,122.53,111.82,120.49,6842,0
2009-02-18,119.63,122.09,119.28,119.29,934,0
2009-02-19,118.54,118.54,111.49,113.22,2012,0
2009-02-20,112.77,118.52,106.85,106.85,2721,0
2009-02-23,108.65,109.15,104.69,104.69,2736,0
2009-02-24,101.57,107.16,99.92,105.44,12402,0
2009-02-25,106.64,106.64,102.79,105.32,7336,0
2009-02-26,107.56,108.86,103.54,103.54,2778,0
2009-02-27,99.92,105.42,98.767,100.4,7278,0
2009-03-02,98.519,100.75,93.779,93.779,5517,0
2009-03-03,96.92,98.757,88.909,88.909,5922,0
2009-03-04,91.951,94.085,84.939,86.392,5993,0
2009-03-05,82.973,84.614,66.46,67.506,6512,0
2009-03-06,69.74,69.74,63.2,64.247,8426,0
2009-03-09,62.431,63.408,51.863,57.58,39409,0
2009-03-10,58.005,65.166,58.005,61.038,20372,0
2009-03-11,61.848,68.456,61.295,62.192,12100,0
2009-03-12,61.72,77.719,61.72,75.003,18739,0
2009-03-13,84.84,98.668,77.087,97.808,6811,0
2009-03-16,103.55,103.7,94.885,95.102,8541,0
2009-03-17,95.102,105.38,94.154,105.38,3905,0
2009-03-18,104.98,105.34,101.76,104.38,16379,0
2009-03-19,106.67,112.48,101.4,104.6,5490,0
2009-03-20,105.19,105.54,102.42,102.62,10319,0
2009-03-23,106.67,118.52,106.67,118.52,6001,0
2009-03-24,118.22,120.42,111.05,111.05,7853,0
2009-03-25,109.13,117.44,109.13,115.06,4667,0
2009-03-26,115.97,124.99,115.97,124.99,4619,0
2009-03-27,126.67,130.77,122.14,122.14,6971,0
2009-03-30,119.51,119.51,107.66,108.85,5070,0
2009-03-31,108.93,115.57,108.93,111.6,7594,0
2009-04-01,111.55,112.89,108.85,112.74,1417,0
2009-04-02,113.77,129.39,113.77,128,9862,0
2009-04-03,125.41,139.65,125.41,139.65,11425,0
2009-04-06,135.81,135.81,124.64,124.64,5866,0
2009-04-07,129.39,129.39,117.39,117.46,2602,0
2009-04-08,119.61,123.46,118.28,121.56,4773,0
2009-04-09,122.37,136.19,122.37,135.52,4898,0
2009-04-13,127.42,129.5,123.56,126.44,2619,0
2009-04-14,122.26,132.84,120.69,120.69,2886,0
2009-04-15,119.01,127.22,118.91,125.87,4422,0
2009-04-16,128.15,131.35,123.65,130.22,6463,0
2009-04-17,130.67,132.13,127.86,131.06,5762,0
2009-04-20,128.76,128.76,115.37,115.37,4143,0
2009-04-21,118.81,123.43,112.91,123.43,7020,0
2009-04-22,123.46,125.44,119.88,121.66,4588,0
2009-04-23,119.62,122.97,115.07,115.42,5248,0
2009-04-24,118.81,123.11,116.64,118.45,9548,0
2009-04-27,118.37,118.37,106.13,106.73,12464,0
2009-04-28,106.62,107.16,101.79,106.67,7644,0
2009-04-29,107.01,118.32,107.01,115.53,12889,0
2009-04-30,114.08,120.49,111.85,112.49,11093,0
2009-05-01,113.49,113.49,108.41,108.71,5498,0
2009-05-04,108.71,116.79,108.71,116.79,18819,0
2009-05-05,116.16,116.16,110.07,112.5,8788,0
2009-05-06,114.08,117.42,112.9,115.33,8691,0
2009-05-07,117.85,120.48,115.59,117.14,15325,0
2009-05-08,121.48,123.44,117.21,123.44,10677,0
2009-05-11,124.41,140.14,124.41,136.55,18629,0
2009-05-12,132.84,136.3,129.89,133.68,14454,0
2009-05-13,130.43,132.34,121.78,122.26,16195,0
2009-05-14,122.26,133.2,117.53,127.08,16770,0
2009-05-15,130.68,130.79,124.4,126.05,4594,0
2009-05-18,126.39,131.67,126.39,130.68,10387,0
2009-05-19,127.25,131.21,127.25,127.56,7384,0
2009-05-20,127.41,129.61,124.09,125.33,7282,0
2009-05-21,123.46,127.3,122.71,123.02,6186,0
2009-05-22,123.84,126.11,122.63,124.03,3659,0
2009-05-26,121.49,130.69,121.49,130.69,19221,0
2009-05-27,129.64,131.25,125.36,126.08,9917,0
2009-05-28,127.41,128.89,120.19,120.27,25485,0
2009-05-29,122.48,122.48,114.67,118.41,20411,0
2009-06-01,120.36,127.12,120.26,127.12,7963,0
2009-06-02,127.05,132.24,121.74,130.13,17677,0
2009-06-03,126.42,126.46,122.03,125.59,7351,0
2009-06-04,125.59,128.23,124.38,125.59,14057,0
2009-06-05,124.43,125.43,123.22,123.57,11475,0
2009-06-08,122.9,125.49,121.78,123.11,15633,0
2009-06-09,124.98,124.98,122.02,122.37,6274,0
2009-06-10,122.61,122.74,119.12,120.14,9228,0
2009-06-11,121.48,127,121.48,123.74,6530,0
2009-06-12,124.33,124.33,117.86,120.29,5314,0
2009-06-15,119.85,119.85,114.8,115.39,12112,0
2009-06-16,116.57,120.37,111.67,111.67,4563,0
2009-06-17,111.63,116.7,110.61,112.6,11564,0
2009-06-18,115.98,118.22,115.27,115.38,5088,0
2009-06-19,117.57,119.24,114.56,117.34,11406,0
2009-06-22,117.13,119.62,112.15,117.13,19225,0
2009-06-23,117.58,121,116.42,116.65,18694,0
2009-06-24,119.77,121.5,116.13,117.92,19312,0
2009-06-25,118.81,122.52,116.86,118.49,12507,0
2009-06-26,119.5,123.04,117.96,122.92,22987,0
2009-06-29,121.21,121.28,116.69,117.06,35877,0
2009-06-30,116.32,118.06,113.23,115.32,14185,0
2009-07-01,116.75,118.48,115.6,117.66,4048,0
2009-07-02,116.99,116.99,114.37,114.37,6472,0
2009-07-06,112.11,116.55,112.11,115.27,2555,0
2009-07-07,119.2,119.2,115.27,115.27,6113,0
2009-07-08,115.61,116.75,114.57,114.57,1563,0
2009-07-09,115.85,116.65,114.69,114.69,2188,0
2009-07-10,114.69,115.13,114.03,114.03,840,0
2009-07-13,114.04,118.85,114.04,117.27,10041,0
2009-07-14,115.82,119.09,115.2,116.29,4345,0
2009-07-15,118.52,120.5,117.93,120.41,4501,0
2009-07-16,120.01,123.45,120.01,123.34,3423,0
2009-07-17,123.46,123.46,119.21,121.01,5141,0
2009-07-20,121.01,122.33,121.01,122.23,2352,0
2009-07-21,122.66,123.03,118.68,121.4,14708,0
2009-07-22,121.21,121.21,118.05,118.58,6979,0
2009-07-23,117.94,126.01,117.94,124.77,9347,0
2009-07-24,122.18,124.77,121.86,123.64,8525,0
2009-07-27,126.12,126.44,124.2,126.44,3847,0
2009-07-28,126.69,126.7,125.3,126.7,933,0
2009-07-29,125.28,126.58,124.93,126.57,3240,0
2009-07-30,126.82,133.28,125.82,132.51,8536,0
2009-07-31,131.86,132.8,131.48,131.48,3667,0
2009-08-03,133.8,136.61,133.8,136.61,1198,0
2009-08-04,134.76,137.27,133.42,137.27,876,0
2009-08-05,133.57,134.77,133.57,134.77,2871,0
2009-08-06,136.04,136.04,132.65,133.38,4288,0
2009-08-07,138.28,162.26,138.28,159.66,10377,0
2009-08-10,162.45,162.45,156.81,159.34,3319,0
2009-08-11,156.73,159.96,156.73,157.15,1768,0
2009-08-12,157.05,163.46,154.27,162.3,16349,0
2009-08-13,158.22,163.07,154.33,161.87,19788,0
2009-08-14,160.44,160.44,154.69,157.49,4885,0
2009-08-17,156.65,156.65,151.58,151.58,5413,0
2009-08-18,153.4,154.93,151.57,154.93,3867,0
2009-08-19,149.04,157.73,149.04,157.73,2072,0
2009-08-20,155.71,162.75,155.71,162.75,7459,0
2009-08-21,166.23,177.7,166.23,176.29,8656,0
2009-08-24,176.29,177.34,166.42,166.99,9913,0
2009-08-25,169.02,175.56,169.02,170.9,2939,0
2009-08-26,175.49,175.49,170.26,172.23,1973,0
2009-08-27,169.57,172.59,168.71,172.59,1537,0
2009-08-28,174.43,174.43,169.22,169.22,1482,0
2009-08-31,167,169.88,162.68,162.68,3448,0
2009-09-01,161.49,161.49,150.33,152.03,4051,0
2009-09-02,154.73,157.69,150.58,153.8,16391,0
2009-09-03,154.87,154.87,153.18,153.18,304,0
2009-09-04,153.06,157.06,150.87,155.05,4569,0
2009-09-08,157.49,158.24,153.33,153.86,5196,0
2009-09-09,151.6,154.01,151.6,153.65,3413,0
2009-09-10,155.06,158.14,154.15,158.14,3193,0
2009-09-11,158.04,158.04,155.18,157.47,6681,0
2009-09-14,154.21,157.21,152.36,157.21,4307,0
2009-09-15,155.92,161.3,155.1,161.3,1325,0
2009-09-16,163.4,164.61,160.33,164.61,1549,0
2009-09-17,165.8,169.87,165.8,168.06,6083,0
2009-09-18,168.55,170.38,168.15,170.32,8831,0
2009-09-21,168.9,171.91,167.41,167.9,4252,0
2009-09-22,170.26,171.85,168.46,169.92,6605,0
2009-09-23,168.06,170.87,164.32,167.69,4060,0
2009-09-24,168.9,170.51,167.9,168.07,10775,0
2009-09-25,168.9,171.75,167.9,168.74,4279,0
2009-09-28,170.16,178.63,170.16,176.09,4808,0
2009-09-29,176.8,179.96,174.84,179.02,2079,0
2009-09-30,174.03,175.75,171.13,173.81,23136,0
2009-10-01,170.87,172.14,168.72,168.72,11147,0
2009-10-02,165.83,170.67,165.83,168.58,10299,0
2009-10-05,171.81,174.68,169.03,174.68,15756,0
2009-10-06,175.71,178.09,174.78,178.08,3795,0
2009-10-07,177.59,179.14,176.78,179.14,2540,0
2009-10-08,179.76,184.69,174.17,181.99,5159,0
2009-10-09,181.56,183.82,181.34,183.16,6574,0
2009-10-12,183.7,183.94,180.66,181.15,1478,0
2009-10-13,181.72,184.06,179.32,184.06,3403,0
2009-10-14,185.59,193.52,183.73,193.43,3484,0
2009-10-15,191.17,194.37,189.63,193.35,3805,0
2009-10-16,190.81,191.81,187.65,187.65,1933,0
2009-10-19,188.34,192.27,186.92,192.27,1727,0
2009-10-20,194.1,194.1,188.3,188.3,2119,0
2009-10-21,194.23,194.23,183.92,186.24,6447,0
2009-10-22,186.81,193.56,186.81,193.56,1878,0
2009-10-23,192.6,192.61,182.15,182.15,4857,0
2009-10-26,182.71,186.69,178.76,179.78,4473,0
2009-10-27,181.63,183.99,181.13,181.14,4283,0
2009-10-28,181.79,184.11,178.82,179.52,7587,0
2009-10-29,180.74,185.55,180.74,185.39,3732,0
2009-10-30,182.58,187.54,173.98,173.98,5949,0
2009-11-02,175.21,177.78,168.69,173.43,7015,0
2009-11-03,170.81,171.71,169.28,170.84,4277,0
2009-11-04,173.15,185.68,173.15,179.07,8751,0
2009-11-05,184.37,188.63,180.8,188.63,3577,0
2009-11-06,185.2,193.56,177.78,178.78,8210,0
2009-11-09,179.77,183.7,177.22,179.9,8385,0
2009-11-10,179.9,179.9,168.16,168.3,6021,0
2009-11-11,170.29,173.94,168.9,172.85,4223,0
2009-11-12,169.13,169.13,167.9,167.91,3030,0
2009-11-13,169.66,170.13,167.76,169.87,5907,0
2009-11-16,171.36,173.24,171.36,172.7,1990,0
2009-11-17,172.43,173,167.96,173,3197,0
2009-11-18,173.26,174.77,170.68,170.68,1419,0
2009-11-19,169,171.81,167.91,169.57,5596,0
2009-11-20,168.9,173.9,168.2,173.9,4038,0
2009-11-23,172.85,175.28,172.76,172.85,4285,0
2009-11-24,171.95,172.85,170.2,172,1230,0
2009-11-25,173.01,173.01,172.85,172.85,709,0
2009-11-27,165.53,171.8,163.25,163.25,2859,0
2009-11-30,163.47,168.54,163.47,168.54,7464,0
2009-12-01,169.19,171.18,168.48,168.48,952,0
2009-12-02,168.14,171.18,168.14,171.18,835,0
2009-12-03,171.31,171.36,167.35,167.35,1792,0
2009-12-04,169.88,172.61,169.88,172.61,2326,0
2009-12-07,171.71,172.44,169.38,171.04,1167,0
2009-12-08,168.71,171.4,168.71,169.38,1368,0
2009-12-09,169.34,171.18,168.41,170.75,1581,0
2009-12-10,170.68,170.99,164.99,170.99,1822,0
2009-12-11,171.4,171.4,170.09,171.04,630,0
2009-12-14,171.16,171.16,171.16,171.16,450,0
2009-12-15,170.68,171.8,167.95,168.93,2769,0
2009-12-16,169.74,170.68,169.58,169.8,2309,0
2009-12-17,169.88,169.88,167.9,168.2,1257,0
2009-12-18,170.47,170.87,168.9,169.89,11154,0
2009-12-21,170.35,171.28,168.1,168.61,2862,0
2009-12-22,169.88,169.88,163.96,165.93,3981,0
2009-12-23,164.27,169.64,164.27,169.64,1740,0
2009-12-24,169.88,169.88,168.07,168.41,507,0
2009-12-29,171.63,171.84,166.22,171.5,9545,0
2009-12-30,170.08,172.7,170,172.65,2808,0
2009-12-31,172.67,176.39,171.48,171.48,3871,0
2010-01-04,175.79,179.37,175.29,179.37,2493,0
2010-01-05,179.35,181.48,175.83,176.24,5132,0
2010-01-06,176.24,176.24,169.09,169.68,5809,0
2010-01-07,171.45,172.51,169.59,171.36,2399,0
2010-01-08,170.44,172.23,170.06,172.09,2287,0
2010-01-11,172.85,174.52,172.15,173.68,3874,0
2010-01-12,171.81,172.44,169.95,169.95,1708,0
2010-01-13,170.44,170.44,170.44,170.44,525,0
2010-01-14,171.36,174.26,171.36,174.26,3187,0
2010-01-15,175.05,176.57,171.28,173.44,5817,0
2010-01-19,170.79,173.2,170.79,171.86,2254,0
2010-01-20,171.7,171.7,167.35,170.3,4322,0
2010-01-21,169.1,169.1,166,166,6582,0
2010-01-22,167.16,168.9,165.86,166.96,2404,0
2010-01-25,170.32,170.32,166.61,168.19,3736,0
2010-01-26,168.11,168.73,167.07,167.45,2395,0
2010-01-27,165.49,165.49,162.98,164.75,1648,0
2010-01-28,165.82,167.36,160.45,160.45,6699,0
2010-01-29,161.77,166.3,158.25,160.49,8428,0
2010-02-01,160.99,162.37,152.09,156.66,8395,0
2010-02-02,157.5,162.61,157.5,158.93,4971,0
2010-02-03,154.51,159.81,154.51,158.58,2178,0
2010-02-04,153.05,157.81,152.32,154.48,2415,0
2010-02-05,154.42,154.42,149.63,152.74,2024,0
2010-02-08,151.33,152.08,150.14,151.03,953,0
2010-02-09,155.06,155.06,149.85,150.25,3882,0
2010-02-10,149.36,149.49,146.17,146.95,2510,0
2010-02-11,148.13,152.01,145.85,152.01,2905,0
2010-02-12,148.44,156.95,148.38,156.95,4597,0
2010-02-16,156.36,158.34,156.36,158.19,1009,0
2010-02-17,161.58,162.48,157.6,160.01,2014,0
2010-02-18,161.4,162.16,159.01,161.77,1366,0
2010-02-19,161.48,163.65,157.49,162.17,7445,0
2010-02-22,162.91,164.63,162.84,164.63,454,0
2010-02-23,160.99,162.88,159.79,161.65,3141,0
2010-02-24,161.96,167.44,161.96,167.39,2190,0
2010-02-25,167,167,167,167,175,0
2010-02-26,165.75,166.5,163.46,165.83,2370,0
2010-03-01,164.74,165.04,158.24,159.01,4590,0
2010-03-02,159.39,164.96,156.32,164.96,3163,0
2010-03-03,161.06,164.94,160.28,162.47,2235,0
2010-03-04,164.02,169.87,162.97,167.45,3110,0
2010-03-05,167.51,172.51,166.77,172.48,3290,0
2010-03-08,172.85,183.28,172.85,179.77,4349,0
2010-03-09,179.08,182.96,179.08,182.96,1618,0
2010-03-10,181.96,181.96,175.05,179.47,1953,0
2010-03-11,177.99,183.42,177.99,183.42,1721,0
2010-03-12,183.15,184.7,177.04,178.01,1813,0
2010-03-15,175.49,177.78,174.97,176.6,4081,0
2010-03-16,176.58,176.58,174.81,175.79,621,0
2010-03-17,175.3,175.55,172.86,173.31,1160,0
2010-03-18,169.26,178.78,169.26,177.97,1720,0
2010-03-19,180.06,193.22,178.16,190.5,12143,0
2010-03-22,186.71,191.5,184.73,191.47,6183,0
2010-03-23,190.62,191.92,189.05,190.44,8435,0
2010-03-24,190.24,190.82,189.42,190.82,1605,0
2010-03-25,191.81,193.01,189.63,189.63,1681,0
2010-03-26,190.61,190.61,187.65,189.23,1038,0
2010-03-29,188.97,191.31,188.97,191.31,1023,0
2010-03-30,191.77,194.11,189.13,190.38,1564,0
2010-03-31,187.65,189.63,182.06,182.06,7444,0
2010-04-01,184.62,184.7,176.79,177.68,4759,0
2010-04-05,179.1,182.23,177.77,181.72,2047,0
2010-04-06,178.79,186.55,178.79,186.55,2100,0
2010-04-07,182.01,190.61,182.01,190.02,2636,0
2010-04-08,188.63,188.65,182.36,182.71,2327,0
2010-04-09,181.78,183.16,179.27,183.16,2617,0
2010-04-12,186.84,186.84,181.22,184,3179,0
2010-04-13,182.21,182.21,180.11,181.61,507,0
2010-04-14,184.68,184.7,183.9,184.7,1529,0
2010-04-15,182.72,185.22,181.72,183.12,3022,0
2010-04-16,182.95,183.77,181.32,181.32,4836,0
2010-04-19,179.8,183.44,179.8,182.95,3526,0
2010-04-20,184.69,186.16,182.07,186.16,2599,0
2010-04-21,184.5,187.08,183.91,187.06,2441,0
2010-04-22,185.28,187.65,185.28,187.65,1214,0
2010-04-23,186.89,187.23,184.11,186.84,3863,0
2010-04-26,183.72,189.94,183.72,189.34,3333,0
2010-04-27,189.21,190.6,186.77,186.77,3004,0
2010-04-28,188.63,188.63,186.92,187.54,762,0
2010-04-29,187.65,194.26,186.74,191.95,3443,0
2010-04-30,190.55,190.55,187.63,188.78,2207,0
2010-05-03,189.22,190.46,189.09,190.46,914,0
2010-05-04,185.69,185.69,177.87,178.53,3609,0
2010-05-05,179.09,180.46,173.83,173.83,3139,0
2010-05-06,171.91,179.67,170.35,171.95,10145,0
2010-05-07,172.91,174.73,166.01,166.92,5018,0
2010-05-10,172.85,174.57,168.46,174.1,6331,0
2010-05-11,173.82,174.76,170.72,173.83,4307,0
2010-05-12,173.76,180.31,171.85,180.31,4268,0
2010-05-13,179.48,180.5,176.7,178.28,3481,0
2010-05-14,171.85,175.06,171.03,171.03,3065,0
2010-05-17,173.98,175.6,171,172.4,4619,0
2010-05-18,174.34,177.73,171.16,171.16,5015,0
2010-05-19,170.35,172.14,169.88,170.92,1883,0
2010-05-20,167.01,167.9,163.74,163.74,5324,0
2010-05-21,160.42,168.9,160.42,164.62,6814,0
2010-05-24,165.33,167.1,159.12,159.6,2798,0
2010-05-25,157.15,161.96,157.15,160.9,2249,0
2010-05-26,161.06,163.77,160.11,161.38,6050,0
2010-05-27,164.3,166.82,161.78,166.33,5859,0
2010-05-28,165.01,166.9,163.42,164.94,16719,0
2010-06-01,162.47,166.42,159.62,159.62,3743,0
2010-06-02,159.31,164.35,159.31,161.89,5624,0
2010-06-03,162.06,162.49,160.56,160.56,3297,0
2010-06-04,158.44,158.44,151.41,151.41,2737,0
2010-06-07,152.96,152.96,147.21,149.26,6317,0
2010-06-08,148.29,148.65,144.76,147.26,10841,0
2010-06-09,148.15,150.7,147.16,148.41,3146,0
2010-06-10,150.25,155.57,150.25,152.98,4497,0
2010-06-11,153.07,156.25,151.65,156.25,1068,0
2010-06-14,157.49,161.48,151.8,155.4,5233,0
2010-06-15,156.36,159.12,154.33,158.07,3980,0
2010-06-16,158.03,158.7,157.69,157.69,1043,0
2010-06-17,158.03,164.91,158.03,158.43,2528,0
2010-06-18,159.62,165.25,159.62,162.57,8068,0
2010-06-21,164.94,164.94,163.94,164.85,809,0
2010-06-22,165.34,165.34,159.81,160.62,1427,0
2010-06-23,161.87,164.8,161.06,161.63,1381,0
2010-06-24,160.04,160.47,156.07,156.07,1051,0
2010-06-25,157.76,159.32,154.57,159.3,13903,0
2010-06-28,159.76,159.76,158.03,158.9,368,0
2010-06-29,153.32,156.05,153.32,153.48,2030,0
2010-06-30,154.87,154.87,150.89,150.89,3589,0
2010-07-01,150.14,152.08,143.35,144.14,4578,0
2010-07-02,144.91,145.94,143.88,145.01,1946,0
2010-07-06,147.36,147.36,135.09,135.72,4714,0
2010-07-07,137.08,137.78,135.46,137.27,6477,0
2010-07-08,138.65,139.75,137.69,138.21,2971,0
2010-07-09,140.23,140.23,136.9,138.76,1541,0
2010-07-12,135.64,142.22,135.64,141.11,3466,0
2010-07-13,141.73,148.94,141.73,148.58,3799,0
2010-07-14,148.03,148.74,145.69,147.11,1946,0
2010-07-15,146.01,146.01,143.86,145.4,1082,0
2010-07-16,143.5,143.5,138.45,138.45,4359,0
2010-07-19,138.38,138.97,137.2,137.54,3804,0
2010-07-20,137.05,138.28,135.34,138.28,2843,0
2010-07-21,138.28,138.28,135.45,135.49,1393,0
2010-07-22,140.38,141.02,138.28,141.02,2968,0
2010-07-23,140.34,145.52,140.34,145.52,2911,0
2010-07-26,145.91,148.15,144.12,148.15,2404,0
2010-07-27,148.99,153.07,148.99,153.07,2354,0
2010-07-28,152.86,155.94,152.86,155.93,2827,0
2010-07-29,154.89,156.47,154.67,154.67,830,0
2010-07-30,152.09,152.25,152.09,152.25,867,0
2010-08-02,155.06,157.08,153.76,155.44,2169,0
2010-08-03,146.87,154.97,146.87,151.34,1314,0
2010-08-04,153.92,153.94,150.26,153.51,4151,0
2010-08-05,154.04,154.04,146.61,147.17,3422,0
2010-08-06,147.17,148.12,142.33,148.12,3187,0
2010-08-09,150.14,158.22,150.14,158.22,3405,0
2010-08-10,152.36,155.52,152.24,152.24,2439,0
2010-08-11,147.24,147.24,143.34,143.34,2731,0
2010-08-12,141.15,143.27,138.31,140.23,1906,0
2010-08-13,140.74,142.96,136.36,136.36,2809,0
2010-08-16,135.38,143.74,133.5,140.77,4899,0
2010-08-17,142.68,142.68,140.32,141.8,2947,0
2010-08-18,142.22,142.76,138.4,138.48,2262,0
2010-08-19,136.35,136.35,131.49,131.49,4252,0
2010-08-20,131.99,133.86,131.99,132.85,6051,0
2010-08-23,135.16,135.16,128.36,129.07,3830,0
2010-08-24,128.65,131.36,127.41,127.41,3321,0
2010-08-25,129.51,132.65,129.32,132.65,2807,0
2010-08-26,133.07,133.07,128.98,128.98,1727,0
2010-08-27,131.95,134.07,130.6,133.42,4008,0
2010-08-30,130.98,130.98,127.41,127.91,2734,0
2010-08-31,128.4,128.5,125.43,126.48,7069,0
2010-09-01,128.29,135.31,128.29,134.39,3163,0
2010-09-02,133.59,133.87,132.26,133.79,1066,0
2010-09-03,135.31,138.28,134.37,138.28,3538,0
2010-09-07,138.28,140.14,138.28,138.28,2336,0
2010-09-08,139.13,139.23,138.28,138.77,2207,0
2010-09-09,140.21,140.21,138.28,139.52,1617,0
2010-09-10,140.31,141.6,139.17,140.38,1724,0
2010-09-13,142.22,143.18,142.22,142.9,2493,0
2010-09-14,143.21,143.23,141.73,142,2198,0
2010-09-15,142,143.46,138.28,143.16,2097,0
2010-09-16,143.21,143.65,141.54,142.29,1678,0
2010-09-17,144.36,147.14,144.16,146.66,8921,0
2010-09-20,148.15,148.56,143.57,147.96,8672,0
2010-09-21,144.56,148.89,141.75,142.78,8806,0
2010-09-22,143.52,144.08,139.51,142.54,3189,0
2010-09-23,138.52,139.85,135.13,136.31,2437,0
2010-09-24,144.17,144.17,138.67,143.28,3631,0
2010-09-27,142.72,143.55,142,142,1904,0
2010-09-28,143.71,143.86,142.23,143.19,5467,0
2010-09-29,141.95,142.55,137.37,140.1,8028,0
2010-09-30,139.56,143.09,138.46,138.94,3987,0
2010-10-01,139.56,141.19,139.51,140.73,1022,0
2010-10-04,142.62,142.62,140.29,140.32,2950,0
2010-10-05,140.85,145.83,140.85,145.78,3698,0
2010-10-06,144.24,145.67,142.59,144.79,1789,0
2010-10-07,143.72,147.62,143.72,146.87,2236,0
2010-10-08,147.66,154.5,147.66,154.22,2865,0
2010-10-11,152.73,154.94,151.5,154.33,2491,0
2010-10-12,153.07,155.22,153.07,155.22,709,0
2010-10-13,156.05,161.97,156.05,161.97,2620,0
2010-10-14,162.57,162.96,158.29,162.18,2565,0
2010-10-15,164.53,164.94,162.18,164.02,6466,0
2010-10-18,164.94,167.37,164.94,167.37,1365,0
2010-10-19,165.73,166.29,165.07,165.07,1925,0
2010-10-20,165.93,169.89,165.93,169.89,1338,0
2010-10-21,167.04,167.32,164.39,165.33,4250,0
2010-10-22,165.2,165.93,164.2,164.2,1190,0
2010-10-25,166.44,166.44,163.39,164.75,907,0
2010-10-26,163.22,165.39,163.22,165.39,692,0
2010-10-27,163.44,163.46,161.3,161.3,825,0
2010-10-28,159.81,161.26,155.75,155.97,3528,0
2010-10-29,155.98,159.48,155.97,158.04,2285,0
2010-11-01,163.53,163.53,156.42,156.42,1007,0
2010-11-02,158.38,163.32,158.03,162.93,1609,0
2010-11-03,163.54,171.95,163.54,170.82,2441,0
2010-11-04,172.59,177.59,171.91,177.59,4341,0
2010-11-05,176.71,176.71,171.85,175.73,2407,0
2010-11-08,173.26,173.26,173.26,173.26,322,0
2010-11-09,171.86,172.82,168.06,170.66,1218,0
2010-11-10,171.83,171.85,170.47,170.77,2323,0
2010-11-11,169.58,170.37,168.12,168.12,541,0
2010-11-12,167.56,167.56,164.93,164.93,1399,0
2010-11-15,165.44,169.19,163.95,165.94,4978,0
2010-11-16,166.32,166.48,164.46,166.48,2518,0
2010-11-17,169.92,169.92,167.9,167.9,236,0
2010-11-18,168.75,168.8,166.99,166.99,1207,0
2010-11-19,167.99,167.99,165.66,165.93,3664,0
2010-11-22,164.43,168.1,163.53,166.62,2634,0
2010-11-23,165.93,165.93,159.31,164.21,7902,0
2010-11-24,165.25,167.43,165.11,167.43,1731,0
2010-11-29,164.78,164.99,162.97,164.99,3433,0
2010-11-30,158.49,164.73,158.49,164.67,6693,0
2010-12-01,164.94,167.84,164.69,166.25,2798,0
2010-12-02,167.23,170.37,166.89,168.93,6431,0
2010-12-03,169.88,169.88,167.9,168.11,2057,0
2010-12-06,167.9,169.07,167.2,167.9,859,0
2010-12-07,167.9,169.2,164.67,167.9,1841,0
2010-12-08,164.45,165.93,164.45,164.52,949,0
2010-12-09,164.97,170.37,164.14,170.37,3256,0
2010-12-10,170.24,173.28,166.68,172.89,13404,0
2010-12-13,170.98,171.36,169.98,169.98,2753,0
2010-12-14,170.02,172.07,167.8,170.87,13246,0
2010-12-15,168.18,172.32,167.3,167.3,11584,0
2010-12-16,168.2,171.7,165.24,170.29,7597,0
2010-12-17,170.06,171.17,166.95,166.95,11774,0
2010-12-20,167.9,172.61,167.9,168.47,10069,0
2010-12-21,170.4,171.1,169.88,169.88,1424,0
2010-12-22,169.06,170.74,169.06,170.42,1510,0
2010-12-23,168.4,168.53,166.6,166.6,1386,0
2010-12-27,164.94,167.9,164.93,167.21,2532,0
2010-12-28,167.9,167.9,165.44,165.69,4949,0
2010-12-29,163.66,165.92,163.66,164.87,2831,0
2010-12-30,165.93,165.93,164.94,164.94,706,0
2010-12-31,165.93,165.93,164.66,164.66,1818,0
2011-01-03,167.9,167.9,167.88,167.88,2258,0
2011-01-04,167.34,168.9,165.98,166.68,3765,0
2011-01-05,166.22,168.23,165.94,166.91,2694,0
2011-01-06,167.9,168.19,167.44,167.9,1413,0
2011-01-07,167.05,167.23,164.96,165.97,1735,0
2011-01-10,165.97,165.97,164.33,165.85,701,0
2011-01-11,166.91,168.35,166.91,168.23,1103,0
2011-01-12,170.04,170.78,170.02,170.78,839,0
2011-01-13,169.21,169.21,169.21,169.21,149,0
2011-01-14,167.61,171.85,167.61,171.7,2375,0
2011-01-18,169.63,173.71,168.9,171.13,3210,0
2011-01-19,170.87,173.49,168.68,168.68,4999,0
2011-01-20,168.06,169.48,165.59,165.59,2532,0
2011-01-21,167.31,167.31,158.17,163.75,16682,0
2011-01-24,161,164.58,161,163.2,2888,0
2011-01-25,162.97,163.82,162.97,163.35,2229,0
2011-01-26,163.95,170,163.4,170,10767,0
2011-01-27,170.69,170.72,169.98,170.37,1342,0
2011-01-28,170.42,172.37,169.2,169.91,15338,0
2011-01-31,169.01,171.64,166.95,170.86,4872,0
2011-02-01,169.88,172.8,169.88,172.8,1827,0
2011-02-02,171.99,172.76,170.58,171.64,2736,0
2011-02-03,172.83,172.83,170.38,170.42,3126,0
2011-02-04,170.92,170.92,167.63,167.89,2558,0
2011-02-07,167.83,167.9,167.6,167.9,1793,0
2011-02-08,169.24,171.77,169.15,169.21,2024,0
2011-02-09,168.28,168.97,167.78,167.78,1718,0
2011-02-10,166.57,171.03,166.57,166.69,1089,0
2011-02-11,167.25,168.84,167.25,168.68,1401,0
2011-02-14,170.24,170.24,168.9,168.9,443,0
2011-02-15,167.74,167.74,167.63,167.64,1070,0
2011-02-16,168.12,168.13,165.94,168.11,1193,0
2011-02-17,169.23,169.48,168.74,169.04,1425,0
2011-02-18,168.28,170.28,167.65,168.12,5275,0
2011-02-22,167.31,167.6,166.53,166.58,1934,0
2011-02-23,167.19,167.5,166.52,166.91,1687,0
2011-02-24,167.66,167.9,165.93,167.66,5069,0
2011-02-25,168.34,170.84,167.01,170.81,3043,0
2011-02-28,170.87,172.73,170.87,172.73,3555,0
2011-03-01,172.71,172.71,168.9,169.65,1555,0
2011-03-02,168.4,168.9,166.28,167.66,2531,0
2011-03-03,169.16,169.38,167.62,169.07,4517,0
2011-03-04,167.9,168.11,166.83,166.83,2643,0
2011-03-07,168.81,168.81,164.51,166.75,2176,0
2011-03-08,166.91,169.98,166.68,167.54,2547,0
2011-03-09,167.54,167.66,166.6,167.56,1255,0
2011-03-10,166.09,166.09,162.57,162.57,1493,0
2011-03-11,162.54,164.58,162,162.1,5545,0
2011-03-14,161.04,161.04,159.02,159.02,5526,0
2011-03-15,157.91,159.21,153.89,156.51,15724,0
2011-03-16,156.35,156.35,149.92,151.99,2632,0
2011-03-17,152.2,158.13,152.2,158.13,7475,0
2011-03-18,158.53,162.38,158.02,158.98,12981,0
2011-03-21,160.96,161.12,157.49,158.35,5165,0
2011-03-22,157.44,157.44,156.59,156.59,1234,0
2011-03-23,155.35,155.71,153.44,154.62,2307,0
2011-03-24,155.25,155.93,155.25,155.63,1142,0
2011-03-25,157.75,158.41,157.3,157.45,5166,0
2011-03-28,158.03,159.19,158.03,159,4228,0
2011-03-29,158.05,160.35,158.03,160.35,5421,0
2011-03-30,162.17,162.17,159.31,160,4293,0
2011-03-31,160.33,160.33,160.06,160.24,2244,0
2011-04-01,161.53,161.56,160.5,161.44,3471,0
2011-04-04,162.01,162.1,160.99,161.91,6124,0
2011-04-05,161.68,161.68,160,160.18,4233,0
2011-04-06,159.51,159.51,159.01,159.01,4609,0
2011-04-07,160,160,158.62,158.99,1619,0
2011-04-08,160.41,160.41,158.11,158.11,1517,0
2011-04-11,159.55,159.55,158.04,158.04,2107,0
2011-04-12,158.03,159.31,155.16,156.73,8188,0
2011-04-13,157.12,157.74,154.46,154.46,3749,0
2011-04-14,155.06,155.24,150.14,152.78,5486,0
2011-04-15,152.88,153.73,152.58,153.62,5873,0
2011-04-18,151.56,156.05,151.56,155.07,3481,0
2011-04-19,155.31,156.81,153.42,155.76,5050,0
2011-04-20,157.96,158.03,156.54,157.58,1946,0
2011-04-21,158.04,158.38,157.53,158.38,1696,0
2011-04-25,156.98,156.98,156.69,156.91,885,0
2011-04-26,157.06,157.06,156.25,156.91,1606,0
2011-04-27,157.01,159.23,157.01,158.96,835,0
2011-04-28,159.97,160.54,159.03,160,3844,0
2011-04-29,159.47,160.21,159.09,159.09,3274,0
2011-05-02,160.36,161.49,158.41,158.41,2853,0
2011-05-03,156.55,158.41,155.07,155.12,1766,0
2011-05-04,154.68,156.05,154.13,154.5,5214,0
2011-05-05,153.17,154.6,153.08,153.08,1423,0
2011-05-06,154.09,154.23,153.22,154.13,3708,0
2011-05-09,155.44,155.44,151.44,153.61,8930,0
2011-05-10,154.1,155.68,153.25,155.35,4000,0
2011-05-11,154.53,155.18,154.07,154.07,2017,0
2011-05-12,157.5,158.51,154,157.79,3662,0
2011-05-13,157.8,157.81,156.18,156.38,3952,0
2011-05-16,156.12,156.38,155.71,155.71,4452,0
2011-05-17,156.97,157.01,155.08,155.17,892,0
2011-05-18,155.84,155.84,153.24,155.56,12941,0
2011-05-19,158.03,158.03,155.06,155.55,2867,0
2011-05-20,154.25,155.55,153.86,153.86,11823,0
2011-05-23,152.67,152.67,151.79,151.84,1385,0
2011-05-24,151.61,151.8,149.15,149.47,13171,0
2011-05-25,149.79,149.93,148.74,149.24,7524,0
2011-05-26,148.4,150.63,148.21,150.63,13494,0
2011-05-27,151.13,151.13,150.14,150.58,1143,0
2011-05-31,152.66,152.66,150.39,150.63,11270,0
2011-06-01,150.63,151.62,149.14,150.38,18512,0
2011-06-02,150.07,150.27,148.91,148.91,1631,0
2011-06-03,148.15,150.35,148.15,150.14,14075,0
2011-06-06,149.6,150.95,149.6,149.68,2663,0
2011-06-07,149.27,151.1,149.27,150.19,2866,0
2011-06-08,150.54,150.85,149.74,150.11,5446,0
2011-06-09,151.32,151.98,150.66,151.13,2638,0
2011-06-10,150.27,150.27,148.15,148.15,1736,0
2011-06-13,148.62,150.83,148,149.61,4095,0
2011-06-14,150.88,151.37,150.34,150.73,28795,0
2011-06-15,149.57,152.5,149.34,149.34,10076,0
2011-06-16,149.44,149.49,148.55,148.76,4495,0
2011-06-17,149.72,153.12,149.72,149.78,13848,0
2011-06-20,150.14,152.89,149.85,150.97,10515,0
2011-06-21,151.71,154.67,151.15,153.62,7955,0
2011-06-22,153.29,154.05,153.29,153.68,1063,0
2011-06-23,152.59,155.85,152.59,155.2,2542,0
2011-06-24,155.92,156.12,153.98,156.1,6944,0
2011-06-27,155.88,157.05,155.88,157.05,2153,0
2011-06-28,157.6,159.4,156,158.17,20260,0
2011-06-29,160.08,160.08,156.05,157.65,8124,0
2011-06-30,156.39,158.78,156.21,157.5,10582,0
2011-07-01,158.09,158.86,156.62,158.86,18298,0
2011-07-05,159.56,159.56,156.19,157.76,7551,0
2011-07-06,155.85,155.85,152.95,155.23,6032,0
2011-07-07,156.1,157.73,155.76,157.15,2681,0
2011-07-08,157.68,159.75,155.16,158.56,21001,0
2011-07-11,158.48,160.25,157.78,159.02,2858,0
2011-07-12,159.12,165.32,158.83,161.34,6396,0
2011-07-13,161.97,165.45,161.97,165.19,21565,0
2011-07-14,166.84,167.41,164.94,165.93,16431,0
2011-07-15,166.06,171.78,164.7,170.38,30176,0
2011-07-18,170.15,170.87,168.44,169.98,7527,0
2011-07-19,171.29,173.18,170.07,172.29,20193,0
2011-07-20,171.75,176.43,170.01,175.36,11289,0
2011-07-21,176.11,176.61,173.82,173.83,5591,0
2011-07-22,174.44,174.96,170.33,173.64,11009,0
2011-07-25,172.44,176.27,170.62,174.14,37257,0
2011-07-26,173.57,175.3,171.37,171.76,1724,0
2011-07-27,170.58,170.58,166.69,167.91,5853,0
2011-07-28,167.9,170.48,166.91,168.95,15218,0
2011-07-29,168.41,170.35,168.41,169.22,1776,0
2011-08-01,169.3,169.3,166.88,166.88,6518,0
2011-08-02,166.2,168.21,163.09,163.09,8927,0
2011-08-03,164.54,165.92,161.51,165.92,9826,0
2011-08-04,164.43,164.45,154.23,154.23,8265,0
2011-08-05,159.02,159.98,154.84,159.47,5462,0
2011-08-08,156.97,158.91,146.44,146.44,12335,0
2011-08-09,143.57,152.68,143.57,148.5,23380,0
2011-08-10,144.88,147.58,141.59,143.92,16361,0
2011-08-11,143.93,151.63,142.29,151.15,6585,0
2011-08-12,151.6,151.6,145.2,146.21,3903,0
2011-08-15,148.36,148.36,146.72,146.72,1847,0
2011-08-16,147.15,147.15,141.63,143.06,7647,0
2011-08-17,144.07,151.94,144.07,146.68,7411,0
2011-08-18,143.21,145.67,142.25,142.25,10053,0
2011-08-19,140.33,143.52,139.96,139.96,12133,0
2011-08-22,143.88,143.88,138.93,139.73,1876,0
2011-08-23,140.96,147.25,140.96,147.25,11510,0
2011-08-24,145.91,150.79,144.7,150.23,10640,0
2011-08-25,148.21,148.21,145.12,145.12,3563,0
2011-08-26,144.14,149.23,144.14,149.23,2551,0
2011-08-29,150.86,152.09,149.65,151.43,3760,0
2011-08-30,150.94,150.94,147.06,149.89,7455,0
2011-08-31,150.51,150.51,147.62,149.13,10400,0
2011-09-01,145.19,145.51,141.67,141.92,3001,0
2011-09-02,139.31,142.21,139.31,139.86,12448,0
2011-09-06,137.31,141.96,137.31,140.4,2250,0
2011-09-07,143.02,146.55,142.03,144.1,4780,0
2011-09-08,143.21,145.79,141.24,142.08,3443,0
2011-09-09,140.24,142.08,137.42,137.67,15460,0
2011-09-12,137.95,140.43,137.29,140.32,3860,0
2011-09-13,140.31,141.67,139.76,140.93,5436,0
2011-09-14,142.92,145.85,141.77,144.95,3695,0
2011-09-15,146.09,146.09,142.32,144.5,3472,0
2011-09-16,144.52,144.52,141.54,143,7383,0
2011-09-19,141.2,144.01,137.57,141.56,2393,0
2011-09-20,142.73,145.44,139.59,139.59,3593,0
2011-09-21,140.14,140.14,134.61,136.39,16735,0
2011-09-22,132.46,133.97,130.53,132.83,5876,0
2011-09-23,132.89,135.53,132.03,132.64,4150,0
2011-09-26,133.33,136.3,132.84,134.51,7232,0
2011-09-27,134.79,136.57,133.9,134.65,6905,0
2011-09-28,135.8,135.8,132.34,134.02,7910,0
2011-09-29,135.92,136.53,133.76,135.9,7863,0
2011-09-30,135.07,136.12,133.82,133.82,9514,0
2011-10-03,133.69,136.51,130.42,130.42,21022,0
2011-10-04,130.05,136.3,128.55,132.37,21456,0
2011-10-05,130.93,133.37,128.55,132.09,7770,0
2011-10-06,132.09,140.67,132.09,139.19,2845,0
2011-10-07,140.47,141.55,135.7,140.02,10412,0
2011-10-10,137.01,140.6,134.88,137.07,7587,0
2011-10-11,137.69,137.69,132.95,135.76,14960,0
2011-10-12,137.28,139.89,136.95,139.06,7120,0
2011-10-13,137.25,137.43,135.21,136.43,2646,0
2011-10-14,137.69,140.87,137.48,140.87,2550,0
2011-10-17,138.6,140.57,134.88,135.06,9440,0
2011-10-18,137.69,140.89,135.53,139.06,7494,0
2011-10-19,137.54,139.04,136.31,137.45,6935,0
2011-10-20,136.99,137.45,136.16,136.46,1717,0
2011-10-21,138.65,139.16,137.72,138.91,4639,0
2011-10-24,145.07,145.07,138.76,143.66,6141,0
2011-10-25,143.19,145.17,138.32,138.32,7712,0
2011-10-26,144.53,145.55,141.13,142.59,6155,0
2011-10-27,146.98,151.53,144.63,149.53,9093,0
2011-10-28,150.15,150.51,146.53,147.09,7080,0
2011-10-31,144.69,145.31,140.61,142.36,6809,0
2011-11-01,140.49,141.6,136.16,137.01,5310,0
2011-11-02,140.11,142.16,136.97,138.85,6394,0
2011-11-03,137.74,145.2,137.74,145.2,5257,0
2011-11-04,143.88,144.35,142.35,144.35,1204,0
2011-11-07,142.04,143.68,140.13,142.2,4656,0
2011-11-08,143.53,147.41,143.53,145.56,6337,0
2011-11-09,142.1,142.61,139.28,139.81,11962,0
2011-11-10,139.67,143.93,139.67,143.88,2645,0
2011-11-11,145.84,145.84,141.76,144.03,5441,0
2011-11-14,142.88,145.6,141.6,142.29,5987,0
2011-11-15,141.82,145.07,141.82,143.82,2662,0
2011-11-16,142.5,143.4,139.79,140.48,7891,0
2011-11-17,139.12,140.37,138.63,138.63,11022,0
2011-11-18,139.55,139.61,137.66,138.15,4750,0
2011-11-21,137.64,137.64,136.9,136.9,1879,0
2011-11-22,136.65,139.03,136.65,137.83,2769,0
2011-11-23,136.72,136.9,134.69,135.77,5029,0
2011-11-25,136.9,136.9,133.68,133.72,3972,0
2011-11-28,136.6,142.58,136.6,139.13,6734,0
2011-11-29,137.38,142.12,137.38,137.59,3444,0
2011-11-30,142.02,144.13,140.95,143.62,9569,0
2011-12-01,139.6,140.14,135.33,136.65,7490,0
2011-12-02,138.12,139.61,136.67,137.68,1295,0
2011-12-05,138.62,140.19,137.3,138.58,3509,0
2011-12-06,139.07,140.45,138.61,139.35,6926,0
2011-12-07,138.63,138.64,137.65,138.62,5203,0
2011-12-08,138.15,138.15,134.86,134.86,3639,0
2011-12-09,135.23,138.01,135.23,137.54,4166,0
2011-12-12,136.17,137.65,135.51,137.03,5663,0
2011-12-13,137.36,142.57,134.21,134.21,6586,0
2011-12-14,136.35,136.35,131.27,131.27,8331,0
2011-12-15,130.92,131.9,128.73,130.23,24055,0
2011-12-16,131.09,133.17,129.73,129.73,10409,0
2011-12-19,129.73,132.33,128.99,129.73,10070,0
2011-12-20,130.22,131.86,129.76,130.22,13154,0
2011-12-21,130.26,130.26,129.1,129.73,17565,0
2011-12-22,130.23,131.09,128.81,131.09,8310,0
2011-12-23,130.49,133.34,130.27,133.25,2983,0
2011-12-27,133.08,136.26,132.3,133.07,4968,0
2011-12-28,132.77,133.42,131.05,131.28,2793,0
2011-12-29,132.54,134.17,132.54,134.02,3067,0
2011-12-30,134.06,134.82,132.39,134.82,5820,0
2012-01-03,136.34,136.34,134.41,134.66,7669,0
2012-01-04,134.05,134.4,132.15,132.48,4335,0
2012-01-05,131.7,133.08,131.21,131.85,9684,0
2012-01-06,131.76,132.95,131.21,131.21,7059,0
2012-01-09,131.83,133.99,131.24,131.49,4725,0
2012-01-10,133.32,134.36,131.18,131.7,7476,0
2012-01-11,131.22,132.07,130.91,131.49,10056,0
2012-01-12,131.8,134.6,131.8,134.51,1201,0
2012-01-13,132.69,135.3,132.69,135.3,3995,0
2012-01-17,135.19,139.42,134.88,136.56,6079,0
2012-01-18,136.92,137.99,136.41,137.89,2331,0
2012-01-19,137.6,137.78,136.65,136.97,2308,0
2012-01-20,137.65,137.65,133.77,136.41,7580,0
2012-01-23,137.94,140.39,136.49,139.66,6818,0
2012-01-24,139.17,140.58,138.94,139.97,2019,0
2012-01-25,140.42,142.31,139.93,140.73,4937,0
2012-01-26,141.39,142.48,139.72,140.36,3181,0
2012-01-27,140.82,142.91,140.04,141.8,3085,0
2012-01-30,140.19,143.2,138.98,143.11,2053,0
2012-01-31,143.96,143.96,141.22,143.05,2791,0
2012-02-01,141.12,147.87,141.12,147.87,3919,0
2012-02-02,147.54,151.16,146.13,149.53,4449,0
2012-02-03,149.63,153.45,149.63,151.99,9749,0
2012-02-06,151.45,151.78,148.44,151.18,1276,0
2012-02-07,151.02,152.39,147.64,150.96,3645,0
2012-02-08,151.61,151.61,149.15,150.83,1886,0
2012-02-09,151.02,152.57,150.67,150.82,5226,0
2012-02-10,147.44,150.29,147.24,149.54,3770,0
2012-02-13,150.62,151.37,150.23,151.37,849,0
2012-02-14,150.03,150.99,146.63,147.42,3744,0
2012-02-15,147.05,148.31,145.77,146.57,19506,0
2012-02-16,146.54,148.44,146.54,148.18,3263,0
2012-02-17,148.53,148.53,146.06,146.56,2509,0
2012-02-21,146.59,146.72,144.58,145.31,4406,0
2012-02-22,144.59,145.19,143.58,143.58,2907,0
2012-02-23,143.68,145.49,141.99,142.6,6893,0
2012-02-24,142.59,142.59,139.12,139.13,9075,0
2012-02-27,136.45,137.91,134.58,135.97,12805,0
2012-02-28,137.05,137.05,135.76,136.1,913,0
2012-02-29,137.79,137.79,134.42,134.42,7180,0
2012-03-01,134.99,136.61,133.73,133.73,15762,0
2012-03-02,134.18,134.22,132.19,132.33,8935,0
2012-03-05,133.21,135.22,133.21,134.11,3689,0
2012-03-06,134.07,134.86,133.06,133.19,7175,0
2012-03-07,134.94,137.62,134.63,134.66,6326,0
2012-03-08,134.91,136.21,133.19,134.31,4192,0
2012-03-09,133.78,135.28,133.7,135.28,4180,0
2012-03-12,136.83,136.83,134.02,134.66,5443,0
2012-03-13,134.77,139.57,134.21,139.37,3843,0
2012-03-14,139.94,140,135.76,136.6,9234,0
2012-03-15,136.13,137.33,135.51,136.77,2545,0
2012-03-16,136.49,139.2,136.49,137.69,8529,0
2012-03-19,137.75,138.63,136.65,138.22,2875,0
2012-03-20,136.65,137.5,135.37,136.37,2310,0
2012-03-21,136.96,136.96,135.17,136.15,2014,0
2012-03-22,135.66,136.16,135.42,135.51,1246,0
2012-03-23,137.4,137.62,135.49,136.54,8161,0
2012-03-26,136.72,138.14,136.25,136.8,2207,0
2012-03-27,135.86,138.63,135.26,136.23,5497,0
2012-03-28,136.56,136.56,134.66,135.17,6479,0
2012-03-29,135.16,136.24,135.16,136.24,2355,0
2012-03-30,137.13,137.25,135.53,135.53,2900,0
2012-04-02,137.33,138.34,136.22,136.65,3456,0
2012-04-03,137.19,139.17,137.07,138.27,3100,0
2012-04-04,136.93,137.64,135.41,136.16,4192,0
2012-04-05,137.04,137.04,135.54,137.04,1085,0
2012-04-09,135.34,136.64,135.12,135.46,2318,0
2012-04-10,134.85,135.46,132.05,132.42,6236,0
2012-04-11,135.06,135.06,133.65,134.86,3752,0
2012-04-12,134.81,137.08,134.81,136.53,2182,0
2012-04-13,135.38,135.41,134.17,134.47,3142,0
2012-04-16,135.37,137.19,135.37,136.26,3901,0
2012-04-17,138.13,138.13,136.8,137.42,4021,0
2012-04-18,135.49,135.98,135.11,135.3,3004,0
2012-04-19,135.61,135.66,134.17,134.61,4386,0
2012-04-20,136.36,136.65,135.42,136.08,4854,0
2012-04-23,135.55,135.55,134.47,134.66,2659,0
2012-04-24,134.97,135.54,134.54,134.56,2898,0
2012-04-25,135.56,136.17,135.56,136.15,2027,0
2012-04-26,134.66,135.45,134.66,135.45,1479,0
2012-04-27,135.66,135.99,135.13,135.59,3202,0
2012-04-30,134.8,135.42,134.66,134.72,2531,0
2012-05-01,135.56,135.66,133.28,133.28,2560,0
2012-05-02,135,135,132.93,134.21,10790,0
2012-05-03,133.53,134,132.9,132.9,3596,0
2012-05-04,133.66,133.97,132.38,132.59,4983,0
2012-05-07,131.8,133.86,131.8,133.67,1352,0
2012-05-08,133.57,134.16,132.8,133.7,2336,0
2012-05-09,132.93,137.54,132.93,136.73,9620,0
2012-05-10,138.05,138.55,135.83,137.97,3066,0
2012-05-11,137.06,138.38,136.91,137.12,4004,0
2012-05-14,136.14,136.2,134.67,135.16,3797,0
2012-05-15,135.01,136.46,133.8,135.51,1593,0
2012-05-16,135.86,135.86,135.16,135.16,1314,0
2012-05-17,134.56,134.56,132.38,132.38,3882,0
2012-05-18,132.18,132.29,128.86,128.86,6594,0
2012-05-21,129.73,131.98,129.73,131.49,7684,0
2012-05-22,132.53,132.53,129.62,129.62,3658,0
2012-05-23,129.72,129.72,127.93,128.23,5109,0
2012-05-24,128.79,128.93,126.05,127.81,7474,0
2012-05-25,127.54,127.81,127.06,127.77,2193,0
2012-05-29,128.53,128.53,127.45,127.78,6359,0
2012-05-30,126.25,126.74,125,125.57,6269,0
2012-05-31,124.66,125.83,124.13,125.17,6378,0
2012-06-01,123.89,124.9,123.82,123.96,2075,0
2012-06-04,124.65,124.65,123.44,123.44,1664,0
2012-06-05,123.46,127.4,123.46,126.9,7147,0
2012-06-06,127.67,130.22,127.05,130.22,4180,0
2012-06-07,130.28,130.37,129.25,130.36,2927,0
2012-06-08,131.3,131.3,128.62,130.7,3626,0
2012-06-11,130.78,132.51,129.77,129.82,5736,0
2012-06-12,130.07,131.43,129.87,131.43,1974,0
2012-06-13,131.49,131.54,130.71,130.86,1677,0
2012-06-14,130.81,132.43,129.97,132.11,2753,0
2012-06-15,132.09,134.62,132.09,134.32,6723,0
2012-06-18,133.15,134.34,131.51,132.58,4631,0
2012-06-19,132.77,136.11,132.77,136.09,2868,0
2012-06-20,133.89,136.56,133.89,136.56,5487,0
2012-06-21,137.63,137.64,135.67,136.61,8655,0
2012-06-22,137.14,140.61,136.65,139.86,10550,0
2012-06-25,139.61,139.61,137.65,137.96,2091,0
2012-06-26,138.11,138.11,137.15,137.26,1057,0
2012-06-27,137.65,138.61,136.31,138.61,2248,0
2012-06-28,138.09,138.13,137.19,138.01,3033,0
2012-06-29,140.04,141.89,139.46,140.53,3634,0
2012-07-02,138.42,140.27,137.74,140.27,3422,0
2012-07-03,140.26,144.22,140.26,143.63,1783,0
2012-07-05,143.43,143.95,142.3,143.44,1921,0
2012-07-06,143.02,143.38,141.8,143.24,1495,0
2012-07-09,142.35,144.59,142.35,144.59,320,0
2012-07-10,145.27,145.99,142.66,144.16,2965,0
2012-07-11,144.18,144.55,142.75,144.06,2206,0
2012-07-12,143.93,144.58,141.99,144.03,2693,0
2012-07-13,144.58,147.33,144.58,147.33,1736,0
2012-07-16,146.79,146.79,141.61,145.03,2019,0
2012-07-17,144.58,146.37,143.04,146.37,1471,0
2012-07-18,144.93,145.75,143.71,145.14,2014,0
2012-07-19,145.3,145.98,143.5,143.62,1834,0
2012-07-20,142.41,143.03,139.8,139.8,2187,0
2012-07-23,134.76,138.22,132.69,137.77,5510,0
2012-07-24,137.52,137.84,132.68,133.82,5772,0
2012-07-25,135.55,137.18,134.85,136.65,1918,0
2012-07-26,137.65,139.61,137.65,137.65,3415,0
2012-07-27,138.13,139.61,136.88,138.91,2045,0
2012-07-31,137.65,143.14,137.65,140.2,3749,0
2012-08-01,140.61,140.61,137.65,137.65,3744,0
2012-08-02,136.57,137.15,135.11,135.11,2781,0
2012-08-03,137.25,139.37,136.77,137.3,5425,0
2012-08-06,137.97,139.12,137.74,138.62,2411,0
2012-08-07,139.52,140.15,137.8,139.15,3190,0
2012-08-08,138.53,139.6,136.81,137.98,4933,0
2012-08-09,137.25,139.37,137.25,138.34,2098,0
2012-08-10,137.17,139.09,136.85,138.87,2214,0
2012-08-13,138.18,138.94,136.82,138.94,970,0
2012-08-14,138.17,138.17,137.27,137.27,201,0
2012-08-15,138.21,139.59,137.48,138.63,13654,0
2012-08-16,138.27,138.58,138.27,138.58,788,0
2012-08-17,138.73,142.83,137.89,139.91,3223,0
2012-08-20,138.46,140.21,138.46,140.18,2488,0
2012-08-21,140.68,141.31,138.75,139.62,2306,0
2012-08-22,139.16,140.56,139.16,139.82,856,0
2012-08-23,138.76,138.76,136.94,137.35,1831,0
2012-08-24,137.65,140.51,137.65,140.51,721,0
2012-08-27,140.25,140.25,140.14,140.14,310,0
2012-08-28,140.58,140.61,139.82,140.5,1360,0
2012-08-29,140.6,142.2,138.37,139.5,1255,0
2012-08-30,138.74,138.74,137.8,137.8,500,0
2012-08-31,138.66,138.67,137,137.06,4786,0
2012-09-04,136.18,138.63,135.01,138.49,3358,0
2012-09-05,138.35,139.26,137.65,138.62,3253,0
2012-09-06,138.89,139.37,137.58,138.06,5309,0
2012-09-07,137.71,139.23,136.82,137.83,2430,0
2012-09-10,137.65,138.51,137.23,137.23,2125,0
2012-09-11,137.18,138.61,137.18,137.65,5434,0
2012-09-12,137.65,137.74,137.05,137.64,2817,0
2012-09-13,137.65,138.6,136.82,137.6,14467,0
2012-09-14,137.65,139.32,137.65,137.89,11120,0
2012-09-17,137.65,138.4,137.35,137.75,6564,0
2012-09-18,136.75,138.33,135.91,137.47,8805,0
2012-09-19,138.33,140.51,136.92,137.66,5661,0
2012-09-20,137.47,137.8,136.66,137.65,1853,0
2012-09-21,138.63,141.9,138.08,141.32,9538,0
2012-09-24,139.78,141.57,139.78,141.07,2633,0
2012-09-25,141.75,142.84,140.96,141.07,7267,0
2012-09-26,140.87,142.34,139.29,142.14,3007,0
2012-09-27,142.59,143.44,140.88,141.84,9233,0
2012-09-28,141.75,143.56,141.11,141.85,5477,0
2012-10-01,142.53,142.65,142.09,142.15,1922,0
2012-10-02,142.19,142.25,141.46,142.25,5319,0
2012-10-03,141.81,142.09,141.6,141.61,3187,0
2012-10-04,141.5,142.31,141.5,142.07,2658,0
2012-10-05,142.34,142.34,141.45,141.49,5557,0
2012-10-08,141.21,142.03,141.11,141.8,4563,0
2012-10-09,141.63,141.63,140.61,140.61,1520,0
2012-10-10,140.63,140.63,139.13,139.14,3556,0
2012-10-11,139.71,140.37,139.71,140.33,841,0
2012-10-12,141.12,141.8,140.86,141.16,8345,0
2012-10-15,141.84,141.84,141.06,141.06,4859,0
2012-10-16,141.35,141.6,141.11,141.41,4812,0
2012-10-17,141.91,141.91,140.71,140.91,5727,0
2012-10-18,141.25,141.25,140.11,140.11,8827,0
2012-10-19,140.11,140.59,139.12,139.37,5985,0
2012-10-22,139.12,140.41,139.12,139.12,1104,0
2012-10-23,138.63,138.63,137.66,138.24,5781,0
2012-10-24,138.66,139.18,136.47,137.4,8162,0
2012-10-25,138.93,138.93,138.05,138.05,1693,0
2012-10-26,138.15,138.26,137.62,138.25,821,0
2012-10-31,138.74,139.36,138.25,139.36,2935,0
2012-11-01,139,139.05,138,138.49,17988,0
2012-11-02,139.29,139.56,137.68,138.7,8576,0
2012-11-05,139.04,139.97,138.93,139.31,5325,0
2012-11-06,138.49,139.86,138.49,139.86,3158,0
2012-11-07,139.09,139.09,138,138.26,4877,0
2012-11-08,137.75,142.07,137.01,139.36,13855,0
2012-11-09,139.18,141.96,139,141.82,3496,0
2012-11-12,142.16,144.59,142.16,144.59,2958,0
2012-11-13,144.95,146.4,144.95,145.45,3643,0
2012-11-14,146.23,146.23,143.98,143.98,3690,0
2012-11-15,143.98,145.7,143.98,144.69,3005,0
2012-11-16,143.89,144.95,143.62,144.66,5942,0
2012-11-19,145.52,146.43,144.55,146.4,3151,0
2012-11-20,146.49,148.79,145.18,148.48,8074,0
2012-11-21,149.44,150.89,149.44,149.65,1564,0
2012-11-23,149.72,151.89,149.72,151.77,1077,0
2012-11-26,151.77,151.77,149.42,150.26,3065,0
2012-11-27,148.54,149.82,148.12,149.7,2366,0
2012-11-28,148.92,149.92,148.37,149.78,1963,0
2012-11-29,149.96,150.63,147.92,150.42,6381,0
2012-11-30,149.9,150.41,149.88,149.9,11236,0
2012-12-03,148.92,150.91,148.92,149.96,3012,0
2012-12-04,149.88,149.9,148.06,148.67,5651,0
2012-12-05,149.92,150.62,148.96,150.32,11307,0
2012-12-06,151.8,151.8,150.8,151.24,533,0
2012-12-07,151.63,151.89,150.88,151.89,2452,0
2012-12-10,151.8,152.87,151.8,152.82,1335,0
2012-12-11,153.11,157.71,152.87,157.3,9810,0
2012-12-12,156.9,159.59,153.39,156.98,9121,0
2012-12-13,157.34,158.01,155.84,156.39,2742,0
2012-12-14,156.87,157.09,155.55,155.55,1061,0
2012-12-17,156.7,157.17,153.87,157.17,4525,0
2012-12-18,156.88,158.36,156.05,158.36,2807,0
2012-12-19,157.38,157.66,156.76,157.17,1572,0
2012-12-20,155.98,156.95,153.87,156.53,6594,0
2012-12-21,157.6,158.9,156.63,158.89,11741,0
2012-12-24,156.87,157.85,156.78,156.92,838,0
2012-12-26,157.13,157.13,156.87,157.08,1164,0
2012-12-27,156.88,157.37,156.87,157.37,757,0
2012-12-28,155.81,156.72,154.87,155.5,6710,0
2012-12-31,154.93,157.77,154.93,156.61,3009,0
2013-01-02,158.85,162.19,157.88,161.07,8617,0
2013-01-03,161.13,161.82,160.41,160.93,3637,0
2013-01-04,161.81,162.07,161.57,162.07,3231,0
2013-01-07,162.17,162.17,160.98,160.98,2541,0
2013-01-08,160.56,161.49,160.56,160.84,1921,0
2013-01-09,162.08,162.77,162.08,162.32,1010,0
2013-01-10,160.34,161.89,159.78,160.98,1079,0
2013-01-11,160.83,162.11,160.83,161.99,2611,0
2013-01-14,162.04,162.11,161.43,161.62,1712,0
2013-01-15,162.4,163.04,161.82,162.54,1674,0
2013-01-16,163.03,163.7,162.32,162.73,2853,0
2013-01-17,163.36,163.58,162.32,162.92,2213,0
2013-01-18,162.85,163.48,162.32,162.82,4411,0
2013-01-22,162.82,163.32,161.82,162.18,4580,0
2013-01-23,162.42,162.92,162.42,162.72,872,0
2013-01-24,162.94,162.94,161.39,161.39,607,0
2013-01-25,161.98,163.31,161.87,161.97,2606,0
2013-01-28,163.07,163.68,161.6,163.05,7401,0
2013-01-29,162.79,163.25,161.72,162.36,3486,0
2013-01-30,163.32,163.97,162.78,163.12,3330,0
2013-01-31,162.05,162.62,161.88,162.22,3675,0
2013-02-01,162.82,163.04,162.17,162.37,1928,0
2013-02-04,161.9,162.82,161.82,161.92,1670,0
2013-02-05,162.23,162.86,161.85,162.82,5704,0
2013-02-06,162.33,162.83,162.27,162.8,2415,0
2013-02-07,162.82,162.82,162.14,162.16,705,0
2013-02-08,161.82,162.62,161.82,162.5,2237,0
2013-02-11,161.82,161.92,161.01,161.1,2342,0
2013-02-12,161.13,161.65,161.08,161.47,1515,0
2013-02-13,160.73,164.64,160.73,164.59,4416,0
2013-02-14,166.11,166.11,164.7,164.75,3812,0
2013-02-15,164.8,164.87,164,164,1497,0
2013-02-19,163.16,164.21,163.16,163.81,5314,0
2013-02-20,164.31,164.31,161.35,161.35,7488,0
2013-02-21,162.31,162.5,161.57,162.5,1961,0
2013-02-22,163.06,163.8,161.33,161.44,5357,0
2013-02-25,161.55,162.32,160.93,160.93,2321,0
2013-02-26,161.52,161.82,160.98,161.43,2195,0
2013-02-27,161.43,161.82,161.13,161.81,1875,0
2013-02-28,161.73,161.82,161.04,161.68,1914,0
2013-03-01,160.87,161.33,160.52,160.83,2172,0
2013-03-04,161.08,161.08,159.36,159.36,2002,0
2013-03-05,160.15,161.65,158.26,158.26,4857,0
2013-03-06,158.27,159.29,156.43,157.54,3951,0
2013-03-07,157.37,158.84,156.97,158.37,7854,0
2013-03-08,160.83,165.38,160.57,164.8,11652,0
2013-03-11,168.45,168.45,165.07,165.98,4936,0
2013-03-12,166.77,168.23,166.65,167.84,3712,0
2013-03-13,168.97,175.02,168.78,175.02,2519,0
2013-03-14,175.21,183.49,175.21,182.96,2994,0
2013-03-15,182.32,187.63,181.06,182.21,8380,0
2013-03-18,181.17,187.71,178.72,185.58,3122,0
2013-03-19,183.67,185.66,183.67,184.66,3665,0
2013-03-20,185.66,187.83,184.66,185.36,2989,0
2013-03-21,185.3,185.55,182.56,183.61,3505,0
2013-03-22,183.33,184.31,181.78,183.04,2263,0
2013-03-25,183.56,183.56,180.99,182.32,1389,0
2013-03-26,180.66,181.66,180.66,181.16,913,0
2013-03-27,178.71,180.51,178.52,178.52,2362,0
2013-03-28,177.86,177.86,174.73,174.73,4286,0
2013-04-01,175.34,177.51,173.93,173.93,2446,0
2013-04-02,174.59,176.71,174.5,175.11,1924,0
2013-04-03,176.53,176.53,174.06,174.1,3105,0
2013-04-04,174.33,176.29,174.33,175.67,3479,0
2013-04-05,172.58,173.52,171.85,172.02,1817,0
2013-04-08,172.53,172.53,171.79,172.23,1386,0
2013-04-09,173.4,173.69,171.85,171.85,3265,0
2013-04-10,171.76,177.66,171.75,177.66,10571,0
2013-04-11,176.81,178.41,175.82,176.33,1590,0
2013-04-12,175.13,175.87,173.96,174.72,2901,0
2013-04-15,174.13,174.13,168.78,168.78,4994,0
2013-04-16,172.94,172.94,170.43,172.23,2526,0
2013-04-17,172.15,172.65,169.29,170.46,5348,0
2013-04-18,170.41,170.8,169.2,169.2,3063,0
2013-04-19,169.77,170.3,169.77,169.77,2055,0
2013-04-22,169.77,170.81,169.52,170.14,4155,0
2013-04-23,171.75,172.56,171.26,172.41,3903,0
2013-04-24,172.25,174.46,171.73,174.31,1264,0
2013-04-25,175.42,176.51,174.73,175.73,2008,0
2013-04-26,176.11,176.71,174.88,175.84,3386,0
2013-04-29,179.71,181.17,178.24,179.83,1654,0
2013-04-30,179.71,182.87,179.26,181.29,2973,0
2013-05-01,181.42,188.72,181.42,182.31,13957,0
2013-05-02,182.83,185.16,182.83,184.33,3433,0
2013-05-03,188.4,197.27,188.4,195.92,7495,0
2013-05-06,197.57,198.78,193.1,195.29,9415,0
2013-05-07,195.52,196.98,195.2,196.8,4315,0
2013-05-08,196.57,196.57,194.14,194.47,2585,0
2013-05-09,193.68,193.73,189.64,190.02,3867,0
2013-05-10,190.12,191.21,190.12,190.96,3023,0
2013-05-13,190.91,192.09,189.54,190.8,2151,0
2013-05-14,190.62,191.59,190.6,191.59,2585,0
2013-05-15,189.89,191.42,189.89,190.39,1441,0
2013-05-16,190.17,192.58,190.17,190.63,1502,0
2013-05-17,191.73,192.11,191.31,191.64,2952,0
2013-05-20,191.61,191.98,189.86,190.47,1909,0
2013-05-21,190.08,190.08,189.24,189.61,1548,0
2013-05-22,189.35,190.96,189.35,189.62,2634,0
2013-05-23,189.62,189.95,189.21,189.95,1564,0
2013-05-24,189.27,193.36,188.78,192.86,3713,0
2013-05-28,195.16,196.55,193.63,195.23,3522,0
2013-05-29,195.07,195.08,193.72,193.91,2415,0
2013-05-30,194.58,195.4,193.96,194.27,1706,0
2013-05-31,193.59,195.59,193.59,194.57,8809,0
2013-06-03,194.95,197.05,194.91,196.11,11305,0
2013-06-04,196.39,196.71,193.44,194.58,4998,0
2013-06-05,194.17,195.31,189.7,189.7,5581,0
2013-06-06,190.04,193.29,189.76,193.29,2961,0
2013-06-07,193.59,195.82,192.65,194.56,2169,0
2013-06-10,195.28,195.28,193.13,194.24,692,0
2013-06-11,192.33,193.59,192.33,193.59,1309,0
2013-06-12,192.64,194.58,190.87,191.16,2906,0
2013-06-13,190.62,191.61,189.86,191.41,4536,0
2013-06-14,190.32,191.95,190.27,190.43,2388,0
2013-06-17,190.94,191.86,190.34,190.81,4385,0
2013-06-18,191.36,193.25,189.04,190.32,8690,0
2013-06-19,189.71,189.76,187.85,187.85,8103,0
2013-06-20,186.65,186.74,184.67,185.38,6893,0
2013-06-21,186.6,189.12,185.87,188.92,9427,0
2013-06-24,187.14,187.14,184.57,184.57,5949,0
2013-06-25,185.66,187.13,185.66,187.1,4660,0
2013-06-26,187.85,189.62,186.69,187.96,2929,0
2013-06-27,190.23,192.01,190.1,191.6,10032,0
2013-06-28,190.13,192.08,188.45,188.47,17721,0
2013-07-01,190.37,191.93,190.06,191.93,2540,0
2013-07-02,192.11,193.23,190.96,192.61,4075,0
2013-07-03,191.41,192.2,190.62,190.62,1415,0
2013-07-05,193.01,196.36,191.61,196.15,2491,0
2013-07-08,196.95,196.95,194.49,194.58,6351,0
2013-07-09,196.42,205.89,194.41,202.42,20177,0
2013-07-10,202.95,204.66,202.17,202.5,2635,0
2013-07-11,204.66,210.91,204.66,210.43,2870,0
2013-07-12,210.33,211.2,209.01,210.26,2554,0
2013-07-15,207.59,210.35,207.59,210.34,1795,0
2013-07-16,208.5,211.45,207.31,210.8,3885,0
2013-07-17,212.05,216.61,211.96,215.87,3596,0
2013-07-18,216.43,217.72,216.24,217.72,3167,0
2013-07-19,217.32,218.46,215.66,216.15,13675,0
2013-07-22,216.44,217.91,216.44,217.9,2846,0
2013-07-23,217.15,217.91,216.72,217.2,2035,0
2013-07-24,217.91,217.91,216.84,217.66,1864,0
2013-07-25,217.05,217.61,216.47,217.61,7095,0
2013-07-26,216.63,216.63,216.08,216.37,655,0
2013-07-29,216.76,216.76,215.17,215.17,931,0
2013-07-30,214.89,216.57,214.89,216.28,1324,0
2013-07-31,215.79,215.79,212.4,212.4,4432,0
2013-08-01,212.94,214.45,212.94,214,1202,0
2013-08-02,214.92,215.63,214.61,215.63,805,0
2013-08-05,214.65,216.91,214.51,216.45,1927,0
2013-08-06,216.15,217.41,216.15,217.09,3945,0
2013-08-07,216.91,216.91,213.45,213.64,3171,0
2013-08-08,213.78,214.09,212.47,213.18,1247,0
2013-08-09,213.03,213.03,210.81,211.76,1051,0
2013-08-12,212.34,212.34,210.82,211.35,914,0
2013-08-13,211.73,211.73,210.49,210.53,790,0
2013-08-14,209.98,210.93,208.5,210.93,1243,0
2013-08-15,209.7,209.7,201.87,202.07,4350,0
2013-08-16,201.2,204.51,201.01,202.58,9568,0
2013-08-19,203.18,204.35,202,202.92,2153,0
2013-08-20,203.18,209.73,203.18,208.37,6358,0
2013-08-21,206.51,207,205.5,206.23,4464,0
2013-08-22,205.86,207.5,205,206.07,1596,0
2013-08-23,205.97,206.45,205.87,206.33,954,0
2013-08-26,207.28,207.28,205.5,205.5,1400,0
2013-08-27,204.17,204.19,198.11,198.11,1718,0
2013-08-28,197.61,201.07,197.61,200.25,2141,0
2013-08-29,199.75,201.97,199.55,199.79,2640,0
2013-08-30,200.81,200.81,196.61,196.61,4330,0
2013-09-03,199.37,199.55,197.82,198.14,731,0
2013-09-04,198.57,201.73,198.57,200.51,1796,0
2013-09-05,200.55,202.18,200.47,200.58,1626,0
2013-09-06,200.58,201.53,199.55,201.38,1712,0
2013-09-09,200.64,204.48,200.64,204.48,1673,0
2013-09-10,204.03,206.25,204.02,205.3,1835,0
2013-09-11,203.52,205.9,203.52,203.53,2383,0
2013-09-12,202.53,202.53,201.53,201.64,687,0
2013-09-13,202.92,202.92,201.02,201.5,724,0
2013-09-16,202.52,202.97,201.72,202.97,2297,0
2013-09-17,204.02,204.32,202.63,204.07,1463,0
2013-09-18,202.03,207.48,202.03,207.48,1230,0
2013-09-19,207.16,207.16,204.68,204.75,1042,0
2013-09-20,205.03,205.25,203.32,204.97,7261,0
2013-09-23,205.54,206.37,203.54,206.37,2254,0
2013-09-24,207.39,209.73,206.71,209.34,2800,0
2013-09-25,208.59,208.74,205.53,207.58,4230,0
2013-09-26,208.08,208.08,205.21,206.98,2077,0
2013-09-27,206.53,206.92,205.03,205.54,1309,0
2013-09-30,199.5,202.46,199.5,200.32,12893,0
2013-10-01,199.97,201.53,199.15,201.04,2921,0
2013-10-02,200.21,200.56,199.5,199.5,4130,0
2013-10-03,199.92,199.92,197.41,198.06,4309,0
2013-10-04,198.3,199.81,198.14,199.81,1846,0
2013-10-07,199.5,200.04,198.93,198.98,1712,0
2013-10-08,199.05,199.05,197.41,197.58,2316,0
2013-10-09,196.08,199.28,196.08,197.56,2316,0
2013-10-10,199.42,204.91,199.42,204.91,2519,0
2013-10-11,207.5,212.44,207.02,210.71,3121,0
2013-10-14,209.44,210.46,208.5,209.82,2116,0
2013-10-15,208.82,208.82,203.52,203.52,2921,0
2013-10-16,204.84,209.34,204.2,205.4,2014,0
2013-10-17,203.92,206.56,203.92,204.62,3021,0
2013-10-18,206.9,207.5,204.24,206.47,3526,0
2013-10-21,203.76,205.7,203.76,204.23,1007,0
2013-10-22,203.9,206.38,203.9,206.01,1612,0
2013-10-23,205.3,208.25,205.3,207.52,2416,0
2013-10-24,206.23,207.61,202.73,207.61,995,0
2013-10-25,208.39,208.39,204.37,204.95,1814,0
2013-10-28,205.32,207.65,205.32,207.63,1712,0
2013-10-29,207.56,210.11,206.87,210.11,1107,0
2013-10-30,210.09,210.09,207.67,207.67,1307,0
2013-10-31,207.13,208.77,206.86,206.86,3705,0
2013-11-01,206.21,207.18,200.43,202.65,10459,0
2013-11-04,203.87,203.91,200.45,202.11,4927,0
2013-11-05,202.11,204.42,201.15,201.96,4223,0
2013-11-06,203.29,203.29,201.02,203.23,3046,0
2013-11-07,201.88,204.83,200.94,201.66,4827,0
2013-11-08,200.99,204.97,200.89,203.87,7818,0
2013-11-11,205.61,205.61,203.44,204.32,15786,0
2013-11-12,204,206.26,204,205.96,2615,0
2013-11-13,204.19,207.25,204.19,207.25,1709,0
2013-11-14,206.86,206.86,204.89,206.05,1573,0
2013-11-15,205.37,206.06,204.44,205.7,4118,0
2013-11-18,205.86,206.12,203.89,204.19,4424,0
2013-11-19,201.98,206.32,201.98,204.89,3419,0
2013-11-20,204.88,205.75,202.56,204.88,5128,0
2013-11-21,204.87,204.87,203.78,204.69,4517,0
2013-11-22,205.36,206.81,205.36,206.6,2312,0
2013-11-25,207.86,211.97,207.86,211.93,7292,0
2013-11-26,211.5,219.73,211.45,216.11,15082,0
2013-11-27,216.88,216.88,215.03,216.14,3541,0
2013-11-29,216.79,216.79,211.54,212.74,2740,0
2013-12-02,214.46,214.46,211.88,212.12,3510,0
2013-12-03,212.07,214.79,211.82,214.28,10055,0
2013-12-04,214.46,216.79,213.81,214.05,4625,0
2013-12-05,213.32,214.27,212.37,213.21,1509,0
2013-12-06,215.13,216.79,214.82,214.82,1307,0
2013-12-09,216.29,216.29,213.07,214.08,2312,0
2013-12-10,215.12,215.12,211.98,212.52,4123,0
2013-12-11,212.04,212.45,209.07,209.07,4585,0
2013-12-12,210.05,210.05,205.11,205.11,5531,0
2013-12-13,205.35,209.84,205.31,209.3,6134,0
2013-12-16,209.35,211.63,209.35,211.6,4323,0
2013-12-17,211.16,211.21,208.78,208.91,3922,0
2013-12-18,210.65,214.86,207.37,214.76,5116,0
2013-12-19,213.81,213.87,212.51,212.8,4827,0
2013-12-20,212.23,218.19,212.23,213.14,20614,0
2013-12-23,214.95,217.12,212.32,216.59,4424,0
2013-12-24,217.43,218.69,216.79,217.89,2905,0
2013-12-26,218.72,222.76,218.72,222.52,4223,0
2013-12-27,222.57,223.65,220.32,221.97,1756,0
2013-12-30,221.13,221.13,219.6,220.28,1863,0
2013-12-31,220.88,222.33,220.48,222.33,3720,0
2014-01-02,220.12,220.12,218.55,218.55,1988,0
2014-01-03,219.44,221.16,219.44,220.06,2505,0
2014-01-06,220.39,220.44,214.92,215.2,4250,0
2014-01-07,215.36,220.7,215.36,219.69,4727,0
2014-01-08,218.97,220.56,216.94,219.59,8547,0
2014-01-09,221.09,226.11,219.39,225.17,5531,0
2014-01-10,225.25,230.62,225.25,228.86,10462,0
2014-01-13,228.71,228.74,224.35,224.76,6234,0
2014-01-14,226.76,229.95,226.52,228.91,4024,0
2014-01-15,229.16,230.71,228.74,230.02,3720,0
2014-01-16,229.74,229.74,228.35,228.88,6234,0
2014-01-17,229.24,229.44,227.95,228.6,2716,0
2014-01-21,229.25,229.25,227.35,228.94,4236,0
2014-01-22,228.4,229.93,227.65,228.83,9538,0
2014-01-23,227.7,229.74,227.37,228.91,7743,0
2014-01-24,226.75,228.26,225.75,226.76,7543,0
2014-01-27,227.25,229.57,226.11,226.51,8848,0
2014-01-28,227.25,227.25,224.61,224.87,9855,0
2014-01-29,225.2,225.2,217.92,218.1,5145,0
2014-01-30,219.11,222.76,219.11,220.76,6178,0
2014-01-31,217.95,218.43,213.92,216.94,15082,0
2014-02-03,218.39,218.79,202.87,203.57,9936,0
2014-02-04,205.64,208.85,203.7,204.91,9886,0
2014-02-05,204.87,205.55,202.87,205.13,6947,0
2014-02-06,207.56,208.84,205.06,205.08,4750,0
2014-02-07,205.99,212.35,205.04,212.35,8007,0
2014-02-10,211.16,211.17,205.86,207.56,5883,0
2014-02-11,207.87,212.01,207.87,208.45,2503,0
2014-02-12,211.1,211.1,208.45,210.21,4108,0
2014-02-13,209.49,213.03,209.49,212.51,3071,0
2014-02-14,212.51,212.51,211.16,211.95,4149,0
2014-02-18,211.62,215.81,211.62,213.32,9569,0
2014-02-19,213.32,213.32,205.28,205.87,5735,0
2014-02-20,205.2,209.44,205.2,209.21,4405,0
2014-02-21,208.71,211.55,208.71,210.98,4683,0
2014-02-24,209.87,215.61,209.51,209.51,9085,0
2014-02-25,209.59,214.76,209.59,213.83,3999,0
2014-02-26,216.57,220.73,216.37,218.74,7443,0
2014-02-27,218.49,220.47,217.45,218.29,3141,0
2014-02-28,217.29,226.95,217.09,224.8,5775,0
2014-03-03,223.73,226.73,223.73,225.27,3204,0
2014-03-04,226.85,232.96,226.85,230.81,25527,0
2014-03-05,229.36,231.99,229.36,231.17,3554,0
2014-03-06,231.39,232.96,230.22,230.91,5405,0
2014-03-07,232.71,234.8,231.66,234.8,5605,0
2014-03-10,232.21,236.54,232.21,236.45,3962,0
2014-03-11,235.52,238.41,235.52,235.79,2508,0
2014-03-12,234.21,235.2,232.72,234.7,5830,0
2014-03-13,234.7,236.37,231.76,234.01,11081,0
2014-03-14,232.24,240.21,232.24,238.79,7518,0
2014-03-17,241.66,246.63,241.66,246.53,6761,0
2014-03-18,248.63,253.55,247.27,253.06,10565,0
2014-03-19,251.43,251.43,246.74,246.74,5123,0
2014-03-20,247.27,254.08,247.27,250.62,5309,0
2014-03-21,250.87,250.87,243.66,250.52,12766,0
2014-03-24,249.24,250.6,245.61,246.19,5527,0
2014-03-25,248.13,249.93,246.63,247.28,2517,0
2014-03-26,246.53,248.95,242.73,242.73,4525,0
2014-03-27,241.16,241.16,240.86,240.86,2376,0
2014-03-28,238.83,244.64,236.95,239.41,2649,0
2014-03-31,241.71,243.63,240.39,243.16,4959,0
2014-04-01,246.14,249.57,245.14,249.57,3551,0
2014-04-02,251.57,251.57,248.11,249.68,2126,0
2014-04-03,249.44,253.98,248.63,251.83,5287,0
2014-04-04,254.76,258.56,246.09,249.63,7957,0
2014-04-07,246.63,248.48,244.7,245.3,6353,0
2014-04-08,238.68,248.63,238.68,247.28,5432,0
2014-04-09,246.34,248.53,246.1,248.53,3959,0
2014-04-10,248.48,248.48,241.11,243.26,5817,0
2014-04-11,238.99,240.59,238.72,240.59,4833,0
2014-04-14,240.52,240.52,238.68,239.09,2638,0
2014-04-15,238.02,240.23,234.82,235.83,2784,0
2014-04-16,241.54,242.06,239.31,240.37,2676,0
2014-04-17,239.96,244.1,239.96,242.68,1750,0
2014-04-21,242.38,244.51,240.98,242.05,992,0
2014-04-22,243.48,243.49,240.91,241.66,3004,0
2014-04-23,239.69,240.66,239.19,239.26,3014,0
2014-04-24,237.98,238.85,237.44,238.85,1686,0
2014-04-25,237.19,243.14,231.84,232.73,3619,0
2014-04-28,234.7,234.7,232.71,233.71,2210,0
2014-04-29,235.44,236.69,231.15,231.15,5239,0
2014-04-30,231.06,233.14,228.74,231.96,4055,0
2014-05-01,229.97,232.97,226.36,232.15,9216,0
2014-05-02,231.8,235.7,229.48,233.73,6179,0
2014-05-05,232.93,234.36,232.93,233.02,4831,0
2014-05-06,233.81,234.7,231.65,231.65,6888,0
2014-05-07,234.15,234.36,233.16,234.02,3243,0
2014-05-08,236.4,236.4,232.83,232.83,2914,0
2014-05-09,233.13,245.14,232.92,235.24,3646,0
2014-05-12,236.12,239.17,236.12,238.47,4411,0
2014-05-13,238.68,238.68,235.36,237.53,4617,0
2014-05-14,234.31,234.7,233.47,233.72,6419,0
2014-05-15,233.44,233.44,231.83,232.81,4642,0
2014-05-16,233.74,234.97,233.04,234.7,4234,0
2014-05-20,236.62,236.62,232.31,233.86,9567,0
2014-05-21,233.31,235.7,231.48,231.48,4203,0
2014-05-22,231.71,231.71,230.66,231.21,6441,0
2014-05-23,233.44,234.45,232.11,234.34,5616,0
2014-05-27,237.32,237.68,234.23,236.64,10925,0
2014-05-28,237.18,237.18,235.33,235.56,3022,0
2014-05-29,235.7,240.56,235.7,240.56,2410,0
2014-05-30,241.66,243.61,240.37,243.37,3545,0
2014-06-02,238.72,240.93,237.29,239.89,7290,0
2014-06-03,239.68,242.04,237.79,239.04,3853,0
2014-06-04,236.69,241.01,236.69,241.01,2902,0
2014-06-05,241.51,245.64,241.51,245.64,3048,0
2014-06-06,245.7,251.52,245.7,251.16,6156,0
2014-06-09,252.89,257.19,251.56,254.97,3565,0
2014-06-10,257.23,258.25,255.93,256.98,5027,0
2014-06-11,258.06,258.06,253.61,255.6,8460,0
2014-06-12,256.23,257.08,254.27,255.23,7035,0
2014-06-13,258.55,258.55,253.69,257.08,3244,0
2014-06-16,257.15,257.15,254.03,254.03,4537,0
2014-06-17,254.14,254.14,246.44,249.63,12097,0
2014-06-18,249.79,252.11,244.05,245.33,10034,0
2014-06-19,242.66,247.08,241.91,247.08,11002,0
2014-06-20,250.56,250.56,248.21,249.49,10989,0
2014-06-23,246.44,249.13,246.44,248.64,4842,0
2014-06-24,250.14,251.36,244.17,246.04,6337,0
2014-06-25,248.43,250.07,247.16,248.23,6103,0
2014-06-26,246.9,252.27,246.9,251.23,5609,0
2014-06-27,249.21,250.42,247.94,250.42,10219,0
2014-06-30,249.76,251.37,247.28,248.04,3971,0
2014-07-01,248.03,253.44,248.03,252.5,8009,0
2014-07-02,249.69,254.35,249.69,253.55,3116,0
2014-07-03,254.91,255.1,254.83,254.83,1472,0
2014-07-07,252.29,254.91,252.29,252.59,2027,0
2014-07-08,254.48,254.48,251.61,251.83,3379,0
2014-07-09,251.81,253.38,251.36,253.34,1818,0
2014-07-10,250,253.5,248.63,250.42,3715,0
2014-07-11,249.15,250.16,248.63,249.57,2932,0
2014-07-14,249.99,250.14,246.15,247.73,4181,0
2014-07-15,250.22,250.22,245.25,246.63,2661,0
2014-07-16,247.28,254.59,246.64,247.98,6068,0
2014-07-17,247.44,249,244.4,247.02,8915,0
2014-07-18,245.6,248.57,241.97,248.5,6845,0
2014-07-21,243.65,248.33,243.65,246.64,3115,0
2014-07-22,248.4,248.63,247.17,247.17,1937,0
2014-07-23,248.59,249.93,248.59,249.93,1132,0
2014-07-24,248.63,249.97,248.63,249.61,3043,0
2014-07-25,249.01,249.01,246.47,246.47,4817,0
2014-07-28,246.49,247.16,243.01,247.16,4265,0
2014-07-29,245.14,247.89,245.14,246.78,1972,0
2014-07-30,246.77,246.77,245.66,246.49,2027,0
2014-07-31,242.66,242.66,239.68,239.68,4439,0
2014-08-01,240.83,240.83,235.13,236.49,7425,0
2014-08-04,238.63,238.63,235.1,235.95,5272,0
2014-08-05,235.51,235.61,232.81,233.71,4751,0
2014-08-06,232.8,233.72,232.71,233.06,2132,0
2014-08-07,230.12,236.3,228.73,234.61,13080,0
2014-08-08,234.21,235.08,233.93,234.7,3129,0
2014-08-11,234.7,234.82,229.79,231.21,4984,0
2014-08-12,231.29,231.98,230.71,230.71,5017,0
2014-08-13,232.32,234.26,230.72,234.26,7554,0
2014-08-14,231.85,241.63,231.85,240.35,9748,0
2014-08-15,243.15,249.43,242.66,249.43,8775,0
2014-08-18,247.04,251.95,245.79,251.4,3885,0
2014-08-19,251.81,254.99,251.81,252.1,3033,0
2014-08-20,255.56,255.56,252.18,252.18,4651,0
2014-08-21,253.94,254.9,253.59,254.58,2673,0
2014-08-22,252.15,252.4,252.15,252.4,1591,0
2014-08-25,262.91,262.91,253.05,258.14,4679,0
2014-08-26,257.62,257.62,254.16,257.49,4529,0
2014-08-27,258.99,258.99,250.13,255.5,10630,0
2014-08-28,251.72,253.04,251.61,253.04,1765,0
2014-08-29,250.82,252.59,250.62,252.59,2899,0
2014-09-02,253.39,256.09,250.46,256.09,3491,0
2014-09-03,257.89,257.89,254.71,255.6,2727,0
2014-09-04,255.88,255.89,253.59,254.46,1160,0
2014-09-05,250.7,250.7,250.7,250.7,1152,0
2014-09-08,251.7,255.27,250.6,254.56,2702,0
2014-09-09,252.69,252.69,250.13,250.7,2864,0
2014-09-10,250.73,255.58,250.73,253.33,2101,0
2014-09-11,252.94,252.94,250.14,250.14,1761,0
2014-09-12,250.95,250.95,248.12,248.13,3698,0
2014-09-15,253.11,253.11,245.69,248.11,3353,0
2014-09-16,246.64,250.62,246.64,249.62,1904,0
2014-09-17,245.75,248.83,245.75,248.63,2080,0
2014-09-18,241.67,251.63,241.67,250.35,4455,0
2014-09-19,251.61,253.26,245.35,253.26,7376,0
2014-09-22,249.83,250.31,246.69,247.29,2729,0
2014-09-23,248.47,249.58,246.35,246.35,4782,0
2014-09-24,248.63,248.63,244.73,244.73,4246,0
2014-09-25,244.84,245.14,241.66,243.65,7107,0
2014-09-26,243.77,253.59,243.08,249.81,5253,0
2014-09-29,249.42,250.62,247.86,247.96,2904,0
2014-09-30,250.3,250.3,245.65,245.65,5776,0
2014-10-01,237.95,242.15,237.85,239.9,6943,0
2014-10-02,242.86,242.86,239.32,240.43,1684,0
2014-10-03,243.16,243.16,241.16,241.65,2326,0
2014-10-06,238.7,238.7,238.42,238.42,1005,0
2014-10-07,238.68,238.68,237.69,237.69,1802,0
2014-10-08,243.65,243.65,236.96,237.88,6215,0
2014-10-09,239.32,242.62,234.33,234.34,3796,0
2014-10-10,232.85,235.14,228.07,235.13,5577,0
2014-10-13,232.17,238.68,231.71,233.81,8176,0
2014-10-14,233.7,238.17,231.72,238.17,5100,0
2014-10-15,230.76,242.18,230.32,240.02,4453,0
2014-10-16,236.1,243.89,236.1,243.89,2873,0
2014-10-17,247.69,247.69,239.72,240.57,1982,0
2014-10-20,237.88,242.66,237.88,240.92,4876,0
2014-10-21,241.9,245.03,241.9,245.03,1510,0
2014-10-22,248.39,248.63,243.52,247.63,13155,0
2014-10-23,248.3,251.61,244.46,245.69,11346,0
2014-10-24,244.19,247.34,243.16,247.34,3903,0
2014-10-27,242.65,250.61,242.15,247.14,6520,0
2014-10-28,252.59,254.18,250.35,254.18,3488,0
2014-10-29,253.95,256.88,253.95,254.31,2885,0
2014-10-30,254.95,262.93,254.95,261.93,3464,0
2014-10-31,256.72,271.03,256.72,269.89,13177,0
2014-11-03,274.67,278.88,268.9,270.89,10916,0
2014-11-04,269.04,269.04,264.29,266.71,3414,0
2014-11-05,268.79,270.87,267,267.44,2080,0
2014-11-06,262.55,272.88,262.55,272.88,9875,0
2014-11-07,269.88,271.84,268.41,270.85,3502,0
2014-11-10,270.85,272.76,270.37,272.76,2235,0
2014-11-11,270.46,276.47,270.46,271.13,4507,0
2014-11-12,271.1,272.54,270.1,271.07,4210,0
2014-11-13,268.9,271.88,264.73,268.42,2765,0
2014-11-14,268.42,268.9,266.49,266.49,2351,0
2014-11-17,264.26,265.51,263.88,263.88,1940,0
2014-11-18,262.9,262.9,262.9,262.9,969,0
2014-11-19,263.91,263.91,260.13,260.13,1834,0
2014-11-20,263.92,263.92,260.17,262.31,2871,0
2014-11-21,263.92,266.01,258.19,260.72,6013,0
2014-11-24,262.72,263.33,258.07,262.71,9076,0
2014-11-25,262.35,263.65,260.42,261.1,1638,0
2014-11-26,260.55,269.1,260.55,267.7,1005,0
2014-11-28,260.6,260.6,255.8,255.8,3525,0
2014-12-01,254.57,255.22,248.58,251.52,9356,0
2014-12-02,252.51,257.36,252.51,257.12,3017,0
2014-12-03,254.92,255.61,254.05,255.61,2399,0
2014-12-04,257.3,257.3,251.28,255.32,3770,0
2014-12-05,254.38,258.93,254.38,258.83,2705,0
2014-12-08,258.99,262.62,258.99,259.22,4513,0
2014-12-09,255.95,261.08,255.95,261.08,4586,0
2014-12-10,262.92,262.92,256.25,257.65,2393,0
2014-12-11,260.37,263.91,258.35,260.52,3340,0
2014-12-12,258.94,261.92,256.45,256.45,2256,0
2014-12-15,255.45,255.45,251.28,251.28,3560,0
2014-12-16,252.95,252.95,247.17,250.45,7299,0
2014-12-17,253.84,255.95,252.95,255.94,5860,0
2014-12-18,259.38,267.06,259.38,267.06,3065,0
2014-12-19,255.09,264.91,255.09,260.45,16309,0
2014-12-22,263.41,263.41,259.18,260.82,5431,0
2014-12-23,264.8,264.81,255.75,261.97,12481,0
2014-12-24,261.19,263.92,260.67,261.52,4268,0
2014-12-26,263.19,267.89,258.78,267.88,2004,0
2014-12-29,265.48,268.66,265.29,267.6,3365,0
2014-12-30,264.95,268.64,264.95,265.66,2207,0
2014-12-31,265.41,269.02,265.41,268.15,4588,0
2015-01-02,263.92,265,262.92,265,4015,0
2015-01-05,263.12,263.12,262.1,262.42,2580,0
2015-01-06,258.37,258.54,256.46,256.46,3252,0
2015-01-07,258.54,261.87,254.12,259.92,5039,0
2015-01-08,258.68,258.68,253.95,254.79,3907,0
2015-01-09,253.96,254.79,249.98,249.98,2377,0
2015-01-12,252.96,252.96,247.35,247.35,2717,0
2015-01-13,246.31,247.68,242.5,246.68,12332,0
2015-01-14,241.32,241.32,239.84,239.9,1445,0
2015-01-15,241.61,241.61,237.42,237.42,2583,0
2015-01-16,236.58,242.09,236.58,240.73,3769,0
2015-01-21,243.42,243.42,237.08,237.08,3334,0
2015-01-22,239.02,241.93,238.02,241.93,10324,0
2015-01-23,238.02,244.99,238.02,238.02,4117,0
2015-01-26,238.02,244.06,238.02,244.06,2389,0
2015-01-27,242.02,242.02,238.06,238.06,2678,0
2015-01-28,238.28,243,238.07,238.08,13335,0
2015-01-29,238.98,240.01,238.51,240.01,2229,0
2015-01-30,241,243.5,234.35,237.42,3550,0
2015-02-02,233.99,238.02,233.99,237.71,2286,0
2015-02-03,238.01,239.02,235.29,236.82,3566,0
2015-02-04,238.81,239.75,237.53,239.34,4315,0
2015-02-05,242.7,244.99,242.7,244.99,2129,0
2015-02-06,248.98,251.26,248.98,251.26,4023,0
2015-02-09,252.45,252.45,247.72,247.72,1496,0
2015-02-10,246.42,246.49,241,242.5,3735,0
2015-02-11,246.98,247.05,242.31,242.31,2071,0
2015-02-12,240.01,244.16,240,243.7,2654,0
2015-02-13,244.3,250.81,244,244.15,23436,0
2015-02-17,247.19,251.9,247.19,251.9,2336,0
2015-02-18,252.45,256.02,252.45,255.8,3187,0
2015-02-19,252.31,254.15,250.22,250.47,2401,0
2015-02-20,252.21,252.21,249.17,251.88,6717,0
2015-02-23,253.74,253.95,246.99,246.99,1199,0
2015-02-24,248.99,248.99,248.98,248.98,1817,0
2015-02-25,248.98,253.3,248.98,250.46,1426,0
2015-02-26,249.97,253.52,249.95,253.52,2289,0
2015-02-27,251.16,254.85,247.12,250.35,3816,0
2015-03-02,251.87,253.75,250.45,252.31,20283,0
2015-03-03,250.61,255.13,249.72,250.97,18476,0
2015-03-04,252.76,252.76,248.1,251.47,11045,0
2015-03-05,250.67,254.6,249.11,252.15,21789,0
2015-03-06,253.52,253.96,251.48,251.49,9037,0
2015-03-09,252.32,255.67,249.79,255.67,5321,0
2015-03-10,253.94,254.26,250.55,250.6,5623,0
2015-03-11,254.03,254.78,251.37,251.77,4317,0
2015-03-12,253.91,254.95,249.23,254.85,3314,0
2015-03-13,249.72,254.91,249.72,253.44,5824,0
2015-03-16,255.07,256.15,254.08,254.95,3112,0
2015-03-17,254.31,254.31,249.04,252.36,11547,0
2015-03-18,249.2,249.2,245.98,247.97,18073,0
2015-03-19,248.48,248.48,245.38,246,2812,0
2015-03-20,248.48,248.48,244.5,245.09,11146,0
2015-03-23,244,256.95,244,255.45,38759,0
2015-03-24,254.38,261.42,254.38,258.79,18276,0
2015-03-25,256.72,260,255.95,256,7532,0
2015-03-26,255.55,258.15,254.04,255.62,3815,0
2015-03-27,256.39,261.32,249.12,257.93,16969,0
2015-03-30,257.95,260.72,254.05,257.25,13456,0
2015-03-31,253.27,266.57,253.17,253.25,6735,0
2015-04-01,255.07,256.95,251.3,255.92,4017,0
2015-04-02,255.65,257.83,255.05,255.05,4418,0
2015-04-06,255.05,256.94,254.17,255.05,5121,0
2015-04-07,255,256.65,251.16,251.16,10690,0
2015-04-08,252.62,252.62,251.1,252.53,2409,0
2015-04-09,250.7,250.7,246.47,246.59,8526,0
2015-04-10,245.69,249.39,245.4,248.48,5724,0
2015-04-13,248.66,248.97,246.81,248.23,4820,0
2015-04-14,248.55,248.98,246,246,3012,0
2015-04-15,246.32,247.98,245.44,246.82,5450,0
2015-04-16,245.82,247.48,245.44,246.48,1173,0
2015-04-17,246.67,247.18,244.17,244.7,5020,0
2015-04-20,247.98,247.98,245.99,247.78,2422,0
2015-04-22,247.23,247.23,245.24,245.79,5243,0
2015-04-23,246.46,246.46,246.46,246.46,503,0
2015-04-24,244.15,245.39,244.15,245.18,4831,0
2015-04-27,246.67,246.67,240.61,240.61,5121,0
2015-04-28,240.61,244,239.92,243,4751,0
2015-04-29,244.98,244.98,241.9,241.9,2712,0
2015-04-30,235.19,241.4,235.19,238.63,4217,0
2015-05-01,237.25,238.63,236.15,237.03,3414,0
2015-05-04,238.87,238.87,229.06,229.71,7632,0
2015-05-05,229.66,229.66,220.64,223.97,12451,0
2015-05-06,224.07,229.06,221.52,227.13,12198,0
2015-05-07,227.72,229.06,224.37,225.07,5264,0
2015-05-08,227.07,233.04,227.07,233.02,7329,0
2015-05-11,231.04,233.04,230.05,230.88,5523,0
2015-05-12,229.06,229.06,226,228.32,2890,0
2015-05-13,228.37,229.3,227.35,227.71,3212,0
2015-05-14,231.32,235.47,227.07,234.41,10544,0
2015-05-15,235.09,239.99,230,230.64,10261,0
2015-05-18,231.16,235.02,227.27,233.84,29258,0
2015-05-19,235.63,236.93,234.03,235.03,20476,0
2015-05-20,235.44,237.46,234.51,237.46,21388,0
2015-05-21,236.06,242,235.03,239.35,26910,0
2015-05-22,238.34,240.01,236.21,238.47,16869,0
2015-05-26,239.13,239.13,232.04,237.28,10243,0
2015-05-27,235.83,241.15,235.83,239.12,23697,0
2015-05-28,240.29,244.99,238.32,243.99,27933,0
2015-05-29,243.27,246.49,242.75,243.98,11246,0
2015-06-01,244.98,247.78,241.7,243.72,9215,0
2015-06-02,238.96,244.99,238.96,242,30628,0
2015-06-03,237.51,246.98,237.51,246.87,6024,0
2015-06-04,247.57,247.57,242.67,242.67,3212,0
2015-06-05,242.97,245.96,241,244.99,3615,0
2015-06-08,241.61,243.27,240.03,240.03,2209,0
2015-06-09,238.81,238.81,232.68,236.47,8092,0
2015-06-10,237.03,245.29,237.03,244.5,6139,0
2015-06-11,245.98,245.98,237.72,242.16,1930,0
2015-06-12,241.08,246.93,240.05,243.03,3615,0
2015-06-15,240.26,242.72,235.08,240.53,3615,0
2015-06-16,235.04,243,235.04,241.96,4820,0
2015-06-17,240.44,240.67,239.22,240.67,1305,0
2015-06-18,239.55,244,239.55,243.94,2812,0
2015-06-19,245.03,245.03,238.07,238.07,10444,0
2015-06-22,238.65,239.7,232.04,239.47,11246,0
2015-06-23,239.38,241.2,239.38,241.09,8704,0
2015-06-24,239.02,243.01,239.02,239.33,4920,0
2015-06-25,240.26,241,236.73,238,4820,0
2015-06-26,235.23,240.59,235.23,239.25,15965,0
2015-06-29,240.93,242,236.7,239.14,12552,0
2015-06-30,238.11,239.62,235.55,238.51,5054,0
2015-07-01,240.37,240.37,235.6,236.28,2912,0
2015-07-02,234.81,239.57,233.04,238.22,9941,0
2015-07-06,237.24,239.02,232.75,238.76,13053,0
2015-07-07,237.15,238.61,235.03,236.86,6024,0
2015-07-08,237.97,237.97,233.24,236.55,7732,0
2015-07-09,235.43,237.03,234.07,234.07,3314,0
2015-07-10,236.13,237.86,235.08,237.86,2912,0
2015-07-13,237.03,239.7,237.03,239.01,3715,0
2015-07-14,239.01,239.01,237.42,237.42,1502,0
2015-07-15,238.93,240.01,236.04,237.37,4394,0
2015-07-16,240,240.31,238.06,239.81,5321,0
2015-07-17,239.4,242.35,239.01,241.87,3815,0
2015-07-20,243.49,244.58,241.29,241.76,8836,0
2015-07-21,241.76,243.13,240.7,241.43,8635,0
2015-07-22,242.1,242.1,239.65,240.21,2008,0
2015-07-23,238.42,241,238.42,239.26,3815,0
2015-07-24,239.02,240.51,239.02,239.23,5121,0
2015-07-27,236.03,238.72,236.03,237.53,1607,0
2015-07-28,239.02,239.02,237.72,238.96,5924,0
2015-07-29,237.55,238.76,237.55,238.76,1908,0
2015-07-30,240,245.95,238.5,243.98,5020,0
2015-07-31,240.03,240.03,239.85,240,4217,0
2015-08-03,239.62,240.9,239.52,239.53,4661,0
2015-08-04,239.51,240,239.14,239.53,3314,0
2015-08-05,239.62,239.75,239.62,239.75,1707,0
2015-08-06,240.01,240.01,238.88,239.75,2148,0
2015-08-07,239.02,240.51,237.33,239.02,2309,0
2015-08-10,237.04,241.94,237.04,239.52,5623,0
2015-08-11,238.94,238.97,234.92,235.08,4029,0
2015-08-12,233.7,237.7,233.05,235.04,5423,0
2015-08-13,235.03,238.15,234.12,235.03,2409,0
2015-08-14,234.42,235.53,233.63,235.53,3012,0
2015-08-17,235.63,235.99,234.53,235.99,2008,0
2015-08-18,234.04,236.4,234.03,234.14,5924,0
2015-08-19,231.63,232.99,230.05,230.62,4920,0
2015-08-20,231,232.01,230.3,230.3,3414,0
2015-08-21,226.94,229.66,224.27,228.17,10444,0
2015-08-24,222.36,226.98,222.1,225.99,9733,0
2015-08-25,227.95,232.03,225.33,226.04,4619,0
2015-08-26,228.65,228.65,224.56,228.02,5623,0
2015-08-27,228.07,231.59,228.07,228.1,4418,0
2015-08-28,227.81,227.81,226.94,227.81,5221,0
2015-08-31,225.96,228.39,224.78,226.49,5623,0
2015-09-01,225.02,225.42,224.08,225.11,7430,0
2015-09-02,227.06,228.95,226.07,228.95,2712,0
2015-09-03,229.06,232.64,229.06,231.04,5423,0
2015-09-04,229.06,229.07,224.14,227.84,2812,0
2015-09-08,230.27,230.27,226.07,227.06,5020,0
2015-09-09,227.57,228.57,226.57,226.57,3715,0
2015-09-10,225.57,226.57,225.57,226.32,2303,0
2015-09-11,226.21,227.66,225.68,225.69,1808,0
2015-09-14,224.3,226.52,223.37,224.03,3012,0
2015-09-15,224.47,228.14,224.47,228.14,3012,0
2015-09-16,228.34,230.05,225.32,230.05,1607,0
2015-09-17,229.06,229.06,227.41,227.41,2163,0
2015-09-18,224.98,226.13,222.09,226.13,9137,0
2015-09-21,226.77,227.92,226.19,227.92,2109,0
2015-09-22,226.06,227.25,225.17,225.17,1707,0
2015-09-23,225.04,228.74,225.04,225.57,1803,0
2015-09-24,225.05,225.91,222.41,223.73,3913,0
2015-09-25,225.97,225.97,222.09,222.57,6527,0
2015-09-28,221.91,224.34,217.82,219.05,7509,0
2015-09-29,218.61,219.74,218.6,219.16,5523,0
2015-09-30,221.22,223.85,216.11,221.79,5321,0
2015-10-01,223.97,224.19,221.9,221.9,2812,0
2015-10-02,219.81,221.65,217.56,221.65,3314,0
2015-10-05,223.95,233.67,214.46,228.84,18454,0
2015-10-06,228.37,235.51,227.63,235.51,12853,0
2015-10-07,236.56,245.78,234.04,243.59,12351,0
2015-10-08,244.99,246.99,231.05,237.4,12451,0
2015-10-09,237.78,247.2,237.78,242.62,4820,0
2015-10-12,242.6,249.18,242.6,246.98,8731,0
2015-10-13,245.99,249.71,245.99,247.21,14058,0
2015-10-14,247.2,248.58,244.72,246.38,7430,0
2015-10-15,244.02,248.98,244.02,248.46,10141,0
2015-10-16,249.44,249.88,244.74,249.19,11347,0
2015-10-19,247.99,257.42,247.99,256.07,21373,0
2015-10-20,255.55,261.62,252.5,252.96,6226,0
2015-10-21,250.27,255.74,247.34,252.95,4217,0
2015-10-22,255.68,258.16,251.77,257.1,5523,0
2015-10-23,256.6,258.63,245.49,256.95,4820,0
2015-10-26,256.1,258.67,248.91,251.96,7932,0
2015-10-27,253.6,258.84,253.6,255.46,7832,0
2015-10-28,259.3,268.28,258.8,267.68,5434,0
2015-10-29,264.91,268.26,260.25,264.64,5515,0
2015-10-30,263.91,265.03,256,257.3,8021,0
2015-11-02,257.57,267.26,256.49,261.6,6733,0
2015-11-03,261.57,262.3,258.63,259.72,7219,0
2015-11-04,258.36,260.39,256.31,260.28,3776,0
2015-11-05,261.57,266.26,255.42,255.42,7119,0
2015-11-06,253.3,258.4,248.31,256.63,6818,0
2015-11-09,252.97,254.32,247.96,252.72,11227,0
2015-11-10,246.63,255.99,246.63,255.9,2808,0
2015-11-11,252.43,258.33,252.43,252.5,1605,0
2015-11-12,252.01,256.67,252.01,255.94,1403,0
2015-11-13,248.33,258.82,248.33,257.92,6116,0
2015-11-16,258.31,264.79,258.31,261.27,9326,0
2015-11-17,256.31,259.44,253.31,253.31,9927,0
2015-11-18,254.31,260.29,254.31,259.89,5515,0
2015-11-19,264.3,264.3,256.8,257.87,7721,0
2015-11-20,259.3,260.15,255.77,259.64,21056,0
2015-11-23,257.81,261.79,257.42,260.77,21558,0
2015-11-24,257.9,261.24,255.35,256.76,13437,0
2015-11-25,255.61,258.31,255.01,258.25,10428,0
2015-11-27,258.31,262.07,256.52,260.18,9626,0
2015-11-30,261.79,263.74,258.87,262.54,19352,0
2015-12-01,263.34,264.57,258.83,263.46,6843,0
2015-12-02,265.28,266.38,264.29,264.29,8523,0
2015-12-03,265.28,265.28,262.8,262.8,3562,0
2015-12-04,263.29,265.28,260.87,262.84,5816,0
2015-12-07,262.83,264.29,262.42,263.04,4011,0
2015-12-08,253.31,262.39,253.31,260.32,2110,0
2015-12-09,259.41,264.6,252.98,256.81,4311,0
2015-12-10,257.41,259.79,252.91,259.3,2607,0
2015-12-11,255.93,255.93,251.34,251.45,2808,0
2015-12-14,248.14,255.31,248.14,249.23,4235,0
2015-12-15,252.31,257.81,251.92,254.19,3710,0
2015-12-16,257.59,259.19,254.3,259.19,3810,0
2015-12-17,253.31,253.31,250.82,251.69,2206,0
2015-12-18,250.36,252.85,248.47,252.33,10127,0
2015-12-21,252.68,257.57,250.62,253.81,2507,0
2015-12-22,254.35,258.26,249.82,254.61,9272,0
2015-12-23,256.41,257.51,248.53,255.31,3008,0
2015-12-24,256.19,256.19,256.19,256.19,483,0
2015-12-28,254.48,254.48,249.34,253.11,3170,0
2015-12-29,253.5,256.37,253.5,256.18,1208,0
2015-12-30,253.66,253.81,251.37,251.37,638,0
2015-12-31,253.81,255.31,250.82,251.26,3737,0
2016-01-04,251.07,251.7,245.34,248.12,3820,0
2016-01-05,241.8,247.33,241.8,244.32,810,0
2016-01-06,235.36,243.6,224.53,227.29,7333,0
2016-01-07,230.65,230.65,224.49,226.99,938,0
2016-01-08,230.71,231.07,225.59,226.82,3538,0
2016-01-11,226.4,226.4,226.4,226.4,983,0
2016-01-12,224.39,227.39,224.39,224.41,3001,0
2016-01-13,225.69,229.6,218.32,225.38,2203,0
2016-01-14,226.38,229.38,220.35,222.89,4430,0
2016-01-15,221.16,226.38,214.72,224.17,6069,0
2016-01-19,224.39,224.39,212.65,221.38,3610,0
2016-01-20,217.41,223.89,217.41,223.28,3581,0
2016-01-21,222.94,222.94,218.51,219.03,1071,0
2016-01-22,221.9,221.9,214.87,218.83,4226,0
2016-01-25,218.91,223.38,217.81,217.81,10306,0
2016-01-26,219.31,222.4,214.61,221.8,8361,0
2016-01-27,217.41,222.4,217.41,219.52,4997,0
2016-01-28,221.74,223.19,220.4,223.08,10024,0
2016-01-29,226.39,230.11,224.45,230.1,4740,0
2016-02-01,226.88,226.88,221.77,225.29,1441,0
2016-02-02,222.4,222.4,218.42,220.06,2816,0
2016-02-03,222.43,222.43,214.42,218.31,2450,0
2016-02-04,216.64,218.86,216.42,218.81,2814,0
2016-02-05,219.77,219.77,207.44,207.44,4498,0
2016-02-08,208.89,213.24,207.93,213.24,1865,0
2016-02-09,213.42,220.32,206.54,207.99,4907,0
2016-02-10,212.92,212.92,208.65,211.16,1287,0
2016-02-11,208.14,212.41,199.64,201.74,10813,0
2016-02-12,202.54,204.67,192.7,201.15,7350,0
2016-02-16,212.38,212.38,207.71,209.43,699,0
2016-02-17,214.39,218.71,210.58,215.9,2726,0
2016-02-18,211.52,215.54,207.74,209.84,2247,0
2016-02-19,210.85,213.91,203.6,207.44,6665,0
2016-02-22,206.95,214.42,206.95,208.74,1597,0
2016-02-23,208.29,210.39,206.44,209.59,5472,0
2016-02-24,207.44,213.96,206.82,213.96,2536,0
2016-02-25,209.63,215.92,209.63,212.63,4640,0
2016-02-26,212.02,217.19,212.02,216.69,6173,0
2016-02-29,215.42,215.42,213.72,214.03,4505,0
2016-03-01,217.1,218.13,215.06,216.43,5558,0
2016-03-02,215.66,223.27,215.66,222.87,7820,0
2016-03-03,221.45,225.89,220.51,220.99,8655,0
2016-03-04,222.04,225.5,220.34,222,1006,0
2016-03-07,221.3,221.98,218.47,221.23,1669,0
2016-03-08,220.85,224.22,217.82,220.11,1193,0
2016-03-09,221.4,226.17,218.41,219.43,4972,0
2016-03-10,220.6,226.46,220.16,223.76,10951,0
2016-03-11,225.66,230.57,225.66,230.57,2697,0
2016-03-14,228.27,229.17,224.13,225.39,7185,0
2016-03-15,223.69,223.69,223.69,223.69,1182,0
2016-03-16,226.8,226.8,222.4,226.18,3316,0
2016-03-17,224.06,224.39,222.4,224.38,4816,0
2016-03-18,225.46,227.54,222.16,224.14,12830,0
2016-03-21,222.88,224.27,222.04,222.04,2002,0
2016-03-22,224.39,224.39,222.4,222.97,2370,0
2016-03-23,225.34,226.34,221.5,221.61,4191,0
2016-03-24,222.07,226.22,221.4,222.38,9277,0
2016-03-28,221.66,226.38,220.61,222.37,2462,0
2016-03-29,219.82,229.42,219.42,221.95,1691,0
2016-03-30,221.95,227.06,221.95,223.14,1625,0
2016-03-31,223.4,230.36,223.04,230,4455,0
2016-04-01,229.78,234.27,224.39,230.97,3582,0
2016-04-04,232.47,232.47,224.47,231.37,912,0
2016-04-05,231.36,235.16,231.36,233.77,3531,0
2016-04-06,234.66,235.36,230.77,233.67,3857,0
2016-04-07,229.38,230.64,226.28,228.05,12213,0
2016-04-08,229.38,229.38,224.47,226.66,1687,0
2016-04-11,229.02,229.02,227.29,227.29,783,0
2016-04-12,227.72,227.72,221.09,227.24,1030,0
2016-04-13,227.24,229.38,224.89,228.09,1331,0
2016-04-14,227.89,228.49,226.17,226.23,7187,0
2016-04-15,226.38,226.38,223.08,225.23,6238,0
2016-04-18,225.39,226.34,221.74,225.25,1274,0
2016-04-19,224.39,224.4,221.9,222.39,4771,0
2016-04-20,221.63,225.44,221.63,224.42,3516,0
2016-04-21,222.75,224.09,222.13,223.59,1667,0
2016-04-22,223.85,223.85,220.55,222.4,2102,0
2016-04-25,221.48,222.4,218.08,222.04,4590,0
2016-04-26,220.18,224.01,218.27,224.01,6167,0
2016-04-27,223.4,224.42,217.41,220.03,6981,0
2016-04-28,219.93,222.3,218.45,219.63,2708,0
2016-04-29,218.43,218.43,212.65,215.37,2285,0
2016-05-02,216.04,218.21,213.41,217.49,8167,0
2016-05-03,216.8,219.07,215.37,215.98,2136,0
2016-05-04,214.48,215.99,214.13,214.13,930,0
2016-05-05,213.94,216.91,211.46,211.47,2151,0
2016-05-06,210.43,211.32,207.04,211.32,841,0
2016-05-09,212.42,214.29,212.42,214.29,1167,0
2016-05-10,214.5,214.5,205.77,208.65,3505,0
2016-05-11,207.74,209.48,204.63,204.63,2888,0
2016-05-12,202.79,202.79,201.45,201.46,813,0
2016-05-13,196.97,201.41,196.97,199.56,1878,0
2016-05-16,199.66,205.07,199.66,203.91,2968,0
2016-05-17,203.44,206.43,200.82,201.47,2996,0
2016-05-18,203.45,205.53,201.49,204.45,1824,0
2016-05-19,206.67,209.3,203.88,206.54,2645,0
2016-05-20,207.12,208.12,203.79,205.91,5004,0
2016-05-23,205.52,205.52,202.18,202.18,632,0
2016-05-24,203.45,207.94,200.46,204.53,1476,0
2016-05-25,206.14,206.14,206.14,206.14,127,0
2016-05-26,204.94,206.74,204.94,204.99,1322,0
2016-05-27,200.46,211.62,200.46,211.29,4065,0
2016-05-31,216.28,216.42,211.02,212.93,6095,0
2016-06-01,216.71,217.12,211.13,216.39,4338,0
2016-06-02,214.42,217.32,214.12,215.61,2044,0
2016-06-03,215.37,215.37,211.12,214.21,1811,0
2016-06-06,214.4,218.58,211.44,216.99,4555,0
2016-06-07,217.81,219.42,211.32,211.54,10853,0
2016-06-08,212.06,212.06,206.44,206.54,20106,0
2016-06-09,205.12,211.42,205.12,209.89,7995,0
2016-06-10,209.44,210.23,206.54,206.54,3301,0
2016-06-13,208.07,210.74,205.78,205.95,2158,0
2016-06-14,206.02,209.18,204.31,205.69,5814,0
2016-06-15,205.89,208.94,203.83,206.45,1587,0
2016-06-16,205.94,208.12,205.94,208.12,859,0
2016-06-17,207.72,211.08,207.49,207.55,9075,0
2016-06-20,213.17,213.17,204.16,205.78,5926,0
2016-06-21,205.43,207.44,204.47,206.33,2616,0
2016-06-22,209.03,213.22,206.07,208.96,710,0
2016-06-23,208.81,210.3,204.36,207.65,6455,0
2016-06-24,202.3,203.84,199.46,199.73,3665,0
2016-06-27,198.62,201.45,190.76,190.76,5468,0
2016-06-28,193.6,199.45,193.54,194.37,3055,0
2016-06-29,196.16,199.41,191.38,192.95,10109,0
2016-06-30,192.14,195.47,191.49,194.74,3652,0
2016-07-01,196.48,196.48,195.19,195.19,2666,0
2016-07-05,193,195.47,188.68,188.82,7885,0
2016-07-06,187.92,187.92,184.1,186.65,8239,0
2016-07-07,188.31,191.3,187.39,188.06,2727,0
2016-07-08,189.48,189.49,186.11,188.86,9072,0
2016-07-11,191.75,191.75,188.15,189.8,4051,0
2016-07-12,192.48,192.59,189.33,191.78,10701,0
2016-07-13,191.82,199.1,190.58,197.3,6325,0
2016-07-14,198.69,199.48,196.47,199.24,5956,0
2016-07-15,199.49,199.49,197.59,198.82,4399,0
2016-07-18,194.36,199.2,194.36,197.07,2273,0
2016-07-19,196.24,198.98,194.83,195.77,1658,0
2016-07-20,198.19,198.19,196.33,197.04,2477,0
2016-07-21,196.47,197.2,193.37,193.37,2725,0
2016-07-22,193.29,195.27,187.17,193.37,7490,0
2016-07-25,194.47,195.46,191.97,193.49,2373,0
2016-07-26,193.57,194.07,193.21,194.07,2985,0
2016-07-27,192.18,192.18,187.49,187.49,3863,0
2016-07-28,188.49,191.43,188.49,190.09,972,0
2016-07-29,189.81,189.81,187.54,188.63,2114,0
2016-08-01,189.11,192.04,189.11,190.71,1468,0
2016-08-02,189.94,191.93,187.26,187.26,5434,0
2016-08-03,187.73,192.27,186.03,191.12,3263,0
2016-08-04,188.99,190.97,188.99,189.49,856,0
2016-08-05,190.59,194.97,190.59,194.97,3677,0
2016-08-08,195.46,198.61,194.74,198.61,2478,0
2016-08-09,197.47,197.47,195.47,196.66,463,0
2016-08-10,196.98,196.98,194.67,194.67,662,0
2016-08-11,195.18,196.65,194.73,194.73,487,0
2016-08-12,195.9,196.69,194.5,195.74,1225,0
2016-08-15,195.65,195.65,194.21,194.21,711,0
2016-08-16,195.21,196.45,193.27,196.45,3342,0
2016-08-17,194.48,194.48,194.14,194.14,301,0
2016-08-18,193.82,194.67,192.75,192.75,3039,0
2016-08-19,193.57,193.57,191.49,192.12,3966,0
2016-08-22,192.93,192.98,189.52,191.4,4375,0
2016-08-23,191.96,191.96,191.96,191.96,283,0
2016-08-24,192.98,193.09,190.49,190.81,2004,0
2016-08-25,192.96,192.96,191.92,192.88,1875,0
2016-08-26,192.48,193.45,192.48,193.33,931,0
2016-08-29,193.47,194.47,193.28,194.16,3584,0
2016-08-30,194.57,195.07,194.06,194.97,7916,0
2016-08-31,194.47,195.17,193.48,193.48,6386,0
2016-09-01,194.98,195.25,192.91,194.85,1244,0
2016-09-02,195.57,195.57,193.99,194.47,4931,0
2016-09-06,193.97,196.71,193.97,196.65,1492,0
2016-09-07,195.47,202.23,195.47,202.23,2980,0
2016-09-08,202.83,207.61,201.74,207.25,4337,0
2016-09-09,205.39,205.72,201.99,203.74,2377,0
2016-09-12,204.52,206.03,203.58,204.55,3844,0
2016-09-13,204.14,205.86,201.64,201.88,1711,0
2016-09-14,201.71,202.15,201.71,202.15,584,0
2016-09-15,204.35,204.35,201.98,203.93,933,0
2016-09-16,206.49,206.49,197.47,202.45,8496,0
2016-09-19,200.75,203.16,199.89,202.05,2661,0
2016-09-20,202.65,202.94,202.65,202.7,838,0
2016-09-21,205.42,209.24,203.9,205.79,6105,0
2016-09-22,206.44,209.44,206.44,209.27,7508,0
2016-09-23,207.94,210.24,206.88,206.99,1696,0
2016-09-26,206.32,206.32,201.94,202.46,1495,0
2016-09-27,203.23,206.44,201.95,203.35,5289,0
2016-09-28,203.35,207.84,203.35,207.84,4420,0
2016-09-29,206.53,206.89,202.76,204.45,4324,0
2016-09-30,207.36,207.41,203.05,204.82,2299,0
2016-10-03,208.75,208.75,203.15,203.15,1150,0
2016-10-04,203.65,212.28,202.5,206.1,9665,0
2016-10-05,206.33,210.43,202.05,207.42,5512,0
2016-10-06,204.85,208.73,204.45,205.76,4891,0
2016-10-07,205.76,206.42,204.01,204.75,14004,0
2016-10-10,206.09,217.38,205.91,214.4,16907,0
2016-10-11,212.22,212.42,207.44,210.51,10543,0
2016-10-12,210.41,219.41,210.41,217.4,8774,0
2016-10-13,213.67,217.62,213.47,215.24,15043,0
2016-10-14,217.41,217.91,213.49,213.49,3710,0
2016-10-17,213.88,217.87,213.88,217.87,13268,0
2016-10-18,216.48,217.16,213.43,215.11,7941,0
2016-10-19,214.33,219.32,214.33,215.42,8420,0
2016-10-20,216.84,218.46,214.93,216.02,7634,0
2016-10-21,214.03,215.82,213.57,215.18,2610,0
2016-10-24,215.67,218,213.86,215.09,10242,0
2016-10-25,213.92,218.97,213.92,214.91,7216,0
2016-10-26,213.97,216.06,213.97,214.32,6199,0
2016-10-27,215.85,216.41,214.72,216.04,5476,0
2016-10-28,216.06,217.15,214.51,215.77,8282,0
2016-10-31,216.52,216.52,214.82,214.82,4935,0
2016-11-01,218.16,218.16,213.97,215.42,6791,0
2016-11-02,214.86,215.23,210.03,211.41,5878,0
2016-11-03,210.87,212.46,209.12,209.12,2578,0
2016-11-04,210.34,216.12,210.34,213.82,8450,0
2016-11-07,217.78,221.32,217.78,221.32,16010,0
2016-11-08,219.77,219.78,216.59,219.78,7238,0
2016-11-09,218.65,228.74,217.97,228.2,12472,0
2016-11-10,228.77,240.74,228.77,236.97,23727,0
2016-11-11,238.71,245.94,235.76,245.5,12975,0
2016-11-14,247.6,253.11,245.85,250.97,22708,0
2016-11-15,252.21,252.55,247.5,249.93,9269,0
2016-11-16,243.74,249.21,242.25,245.85,15592,0
2016-11-17,241.05,248.76,241.05,245.73,12025,0
2016-11-18,244.24,247.22,238.79,245.54,4211,0
2016-11-21,246.75,246.75,241.77,246.7,12901,0
2016-11-22,245.61,249.74,244.97,249.74,4918,0
2016-11-23,232.97,259.46,232.97,259.46,9171,0
2016-11-25,256.25,256.25,254.96,254.96,793,0
2016-11-28,258.18,265.73,250.52,256.68,12249,0
2016-11-29,263.7,263.7,260.77,260.81,3809,0
2016-11-30,264.73,265.18,259.83,261.17,10730,0
2016-12-01,261.24,268.3,258.74,263.73,4690,0
2016-12-02,264.91,271.32,261.34,269.42,10586,0
2016-12-05,271.32,281.48,271.32,278.95,14573,0
2016-12-06,281.51,292.35,281.22,292.35,19568,0
2016-12-07,291.06,298.4,287.71,289.35,10676,0
2016-12-08,290.03,302.9,288.8,302.28,14641,0
2016-12-09,299.69,301.29,293.7,298,10335,0
2016-12-12,297.14,297.14,293.71,294.76,7760,0
2016-12-13,292.33,299.69,292.33,295.78,6210,0
2016-12-14,295.6,296.95,292.7,295.6,6585,0
2016-12-15,297.7,309.55,297.7,305.98,10980,0
2016-12-16,308.68,309.31,303.83,305.21,22089,0
2016-12-19,304.04,320.02,304.04,314.58,20781,0
2016-12-20,317.68,325.57,315.68,318.77,20689,0
2016-12-21,320.2,320.2,310.88,311.7,11725,0
2016-12-22,309.68,313.82,305.7,310.07,7525,0
2016-12-23,309.69,314.31,309.67,313.68,7341,0
2016-12-27,315.59,318.15,313.35,313.35,8247,0
2016-12-28,313.48,315.16,306.8,307.89,11132,0
2016-12-29,305.68,310.16,303.79,310.16,5599,0
2016-12-30,307.69,313.1,307.69,310.48,7682,0
2017-01-03,308.19,314.59,308.19,313.46,9870,0
2017-01-04,312.34,314.99,310.63,311.69,2704,0
2017-01-05,308.58,312.45,307.05,310.45,5380,0
2017-01-06,311.2,311.2,307.69,310.67,3170,0
2017-01-09,304.74,309.17,304.74,308.06,4248,0
2017-01-10,309.1,311.54,308.12,311.09,2603,0
2017-01-11,309.54,311.69,309.54,311.69,3614,0
2017-01-12,310.47,311.34,306.68,307.83,2833,0
2017-01-13,309.13,309.13,307.13,308.58,4244,0
2017-01-17,308.21,308.99,303.21,304.39,3684,0
2017-01-18,295.29,307.62,263.3,304.33,9158,0
2017-01-19,300.34,303.14,297.71,301.7,5937,0
2017-01-20,301.79,303.88,299.99,301.72,4216,0
2017-01-23,299.89,301.21,299.12,300.34,3541,0
2017-01-24,297.86,304.46,297.7,304.46,9028,0
2017-01-25,307.68,310.68,307.68,309.28,6381,0
2017-01-26,308.88,308.88,305.49,307.64,2534,0
2017-01-27,302.25,307,301.74,302.99,3000,0
2017-01-30,292.51,299.84,292.51,299.84,3366,0
2017-01-31,293.81,297.32,291.9,292.85,3550,0
2017-02-01,291.58,291.58,288.21,288.81,3586,0
2017-02-02,289.7,291.38,286.81,286.81,3174,0
2017-02-03,293.7,302.02,293.7,301.93,6743,0
2017-02-06,302.71,302.71,297.94,301.18,3748,0
2017-02-07,302.19,318.05,299,299,6346,0
2017-02-08,297.71,297.71,293.91,294.66,3354,0
2017-02-09,299.69,305.99,299.69,302.89,4012,0
2017-02-10,302.89,307.69,302.89,307.69,4090,0
2017-02-13,307.14,310.82,307.14,309.73,4003,0
2017-02-14,310.31,311.01,309.61,311.01,2003,0
2017-02-15,309.89,315.68,307.53,311.73,8509,0
2017-02-16,310.25,311.53,307.64,310.84,7744,0
2017-02-17,311.8,314.6,307.68,312.88,10015,0
2017-02-21,314,319.63,313.75,317.33,8493,0
2017-02-22,317.58,324.66,317.19,324.36,13348,0
2017-02-23,322.17,323.27,319.7,319.97,2681,0
2017-02-24,321.67,323.66,317.66,322.81,4148,0
2017-02-27,322.67,327.67,322.67,325.67,10260,0
2017-02-28,324.41,324.55,316.88,317.53,5532,0
2017-03-01,321.93,326.64,320.08,326.17,10005,0
2017-03-02,325.62,330.57,323.48,328.09,11834,0
2017-03-03,329.66,329.82,324.38,326.67,5463,0
2017-03-06,326.67,331.36,325.67,328.07,2444,0
2017-03-07,328.43,328.43,324.78,324.78,4235,0
2017-03-08,326.42,326.62,322.32,322.32,5112,0
2017-03-09,326.06,326.06,317.08,317.67,6164,0
2017-03-10,318.27,323.74,318.27,320.61,4762,0
2017-03-13,322.77,323.51,318.59,318.59,10924,0
2017-03-14,317.06,318.69,307.25,307.64,7884,0
2017-03-15,318.61,318.61,304.76,308.48,12581,0
2017-03-16,302.73,315.38,302.73,314.28,10100,0
2017-03-17,313.49,318.15,310.95,316.29,18781,0
2017-03-20,314.94,317.11,314.4,315.23,4476,0
2017-03-21,316.83,316.83,303.43,303.67,6461,0
2017-03-22,304.14,304.14,299.69,299.95,6344,0
2017-03-23,303.95,304.69,300.24,301.71,6730,0
2017-03-24,299.94,304.29,296.3,297,4433,0
2017-03-27,291.9,301.11,291.9,298.91,5834,0
2017-03-28,298.69,303.73,298.69,301.3,6566,0
2017-03-29,300.31,303.8,299.84,302.19,3372,0
2017-03-30,303.48,306.39,299.69,305.49,6828,0
2017-03-31,303.58,305.44,303.42,303.85,8565,0
2017-04-03,303.24,303.69,298.69,301.69,9303,0
2017-04-04,301.72,306.64,301.72,306.64,4465,0
2017-04-05,306.69,309.68,302.69,305.24,10833,0
2017-04-06,301.79,308.59,301.79,306.09,11555,0
2017-04-07,307.2,308.38,302.85,305.01,31256,0
2017-04-10,303.64,306.98,302.89,304.34,10086,0
2017-04-11,303.18,306.65,300.97,303.83,12653,0
2017-04-12,303.7,304.83,302.09,302.09,7720,0
2017-04-13,302.82,303.3,298.54,300.6,12669,0
2017-04-17,302.3,302.64,299.68,302.47,11674,0
2017-04-18,299.96,301.09,297.75,300.75,12093,0
2017-04-19,303.54,303.54,298.8,298.8,14061,0
2017-04-20,300.06,310.24,297,310.23,10901,0
2017-04-21,311.33,313.89,309.68,312.63,9911,0
2017-04-24,316.18,322.22,315.69,316.88,11758,0
2017-04-25,317.96,317.96,313.16,313.43,10687,0
2017-04-26,312.12,317.36,312.12,314.58,5736,0
2017-04-27,314.08,314.08,305.26,306.47,6108,0
2017-04-28,307.69,308.19,304.53,305.93,12092,0
2017-05-01,309.68,311.09,306.34,310.77,13555,0
2017-05-02,311.69,314.8,310.31,313.91,7958,0
2017-05-03,310.18,312.51,308.17,310.32,10942,0
2017-05-04,310.45,314.22,307.08,307.08,10556,0
2017-05-05,307.95,308.39,302.74,303.19,11638,0
2017-05-08,302.11,304.69,299.99,303.77,10854,0
2017-05-09,306.76,313.28,303.55,309.35,14392,0
2017-05-10,311.44,317.32,308.97,312.58,9109,0
2017-05-11,311.1,314.33,309.17,313.28,14018,0
2017-05-12,313.26,313.26,309.06,309.18,9022,0
2017-05-15,309.18,312.05,308.28,308.73,14461,0
2017-05-16,310.68,310.68,303.29,303.55,19357,0
2017-05-17,301.51,301.69,295.31,296.98,17553,0
2017-05-18,294.09,299.65,294.09,298.54,13151,0
2017-05-19,297.75,302.19,297.75,299.29,11662,0
2017-05-22,300.57,305.07,299.18,304.42,21886,0
2017-05-23,304.69,306.84,302.81,303.66,16961,0
2017-05-24,303.7,303.7,299.03,302.51,11971,0
2017-05-25,301.83,303.31,297.2,300.98,6583,0
2017-05-26,300.95,303.85,298.54,303.85,10195,0
2017-05-30,302.69,305.58,302.68,303.7,10725,0
2017-05-31,303.84,308.47,302.23,306.84,14207,0
2017-06-01,308.16,318.64,307.41,318.64,13037,0
2017-06-02,317.78,326.67,317.67,323.35,14249,0
2017-06-05,321.77,323.28,315.02,317.28,12564,0
2017-06-06,316.58,316.58,311.35,311.75,12446,0
2017-06-07,309.88,316.67,309.88,316.67,6254,0
2017-06-08,313.83,324.01,313.83,317.89,9363,0
2017-06-09,307.95,324.34,307.95,324.34,9262,0
2017-06-12,324.67,331.41,324.67,329.11,18093,0
2017-06-13,328.84,331.66,326.61,327.35,8069,0
2017-06-14,326.44,326.66,318.05,325.77,9831,0
2017-06-15,324.64,326.07,321.74,325.37,8703,0
2017-06-16,322.91,324.66,322.19,324.61,13021,0
2017-06-19,325.02,328.49,323.07,327.95,6329,0
2017-06-20,325.44,326.64,323.95,323.97,8496,0
2017-06-21,321.78,323.21,320.4,320.64,13485,0
2017-06-22,321,321,317.61,320.07,14498,0
2017-06-23,319.48,320.87,318.71,320.23,13363,0
2017-06-26,322.38,323.89,319.17,322.25,9073,0
2017-06-27,321.71,322.95,317.73,319.26,14291,0
2017-06-28,320.47,323.39,319.07,323.39,7774,0
2017-06-29,322.72,322.72,318.53,319.88,5241,0
2017-06-30,321.93,323.13,319.29,319.29,8749,0
2017-07-03,321.57,325.19,321.14,324.94,3719,0
2017-07-05,321.77,324.2,321.77,323.07,2476,0
2017-07-06,320.32,322.67,319.71,321.38,6653,0
2017-07-07,324.63,324.63,323.76,323.89,3056,0
2017-07-10,321.37,325.48,321.37,324.54,5365,0
2017-07-11,318.51,329.75,318.51,328.4,13770,0
2017-07-12,329.87,333.43,320.46,331.46,23094,0
2017-07-13,331.11,331.5,327.63,331.5,4664,0
2017-07-14,329.72,330.31,328,328.72,4505,0
2017-07-17,329.52,333.08,327.17,332.11,7017,0
2017-07-18,328.66,330.69,328.66,329.92,2222,0
2017-07-19,328.01,330.55,328.01,330.55,2598,0
2017-07-20,330.16,331.56,328.46,331.28,2482,0
2017-07-21,333.05,333.05,331.16,331.77,5292,0
2017-07-24,331.91,331.91,330.31,331.02,3217,0
2017-07-25,333.72,335.21,332.15,333.94,6503,0
2017-07-26,329.8,332.91,329.8,329.95,8048,0
2017-07-27,331.1,332.19,329.97,330.22,3703,0
2017-07-28,332.39,332.45,331.83,332.45,1167,0
2017-07-31,334.39,336.82,333.66,336.25,4465,0
2017-08-01,337.36,340.12,337.16,339.31,2502,0
2017-08-02,338.61,338.84,331.96,334.76,2786,0
2017-08-03,334.82,335.78,332.56,334.16,5933,0
2017-08-04,332.85,340.4,332.85,339.35,6157,0
2017-08-07,338.65,344.54,336.9,343.51,6626,0
2017-08-08,343.97,348.29,342.85,347.54,21172,0
2017-08-09,346.98,349.53,346.65,347.1,9897,0
2017-08-10,346.77,347.2,344.65,344.66,9494,0
2017-08-11,345.65,346.8,340.63,340.79,8207,0
2017-08-14,341.92,345.87,341.89,344.15,9473,0
2017-08-15,346.45,346.64,344.25,346.1,5195,0
2017-08-16,342.7,344.02,337.67,340.5,3679,0
2017-08-17,339.42,344.89,336.81,336.88,8226,0
2017-08-18,335.78,339.45,329.62,333.29,7227,0
2017-08-21,331.75,336.82,331.75,333.14,7931,0
2017-08-22,339.65,341.24,335.98,340.05,11580,0
2017-08-23,340.39,341.65,335.31,337.72,3472,0
2017-08-24,337.32,337.85,332.52,336.29,4470,0
2017-08-25,336.66,336.66,335.21,336.44,3259,0
2017-08-28,335.66,335.66,332.4,334.31,3737,0
2017-08-29,334.66,334.66,332.78,333.82,3225,0
2017-08-30,338.78,338.78,331.69,333.9,5568,0
2017-08-31,337.66,337.66,331.66,334.07,6667,0
2017-09-01,338.06,340.4,338,340.4,1562,0
2017-09-05,338.31,339.15,333.11,333.11,8372,0
2017-09-06,334.42,336.83,333.31,334.76,3240,0
2017-09-07,331.21,331.21,327.97,327.97,3392,0
2017-09-08,326.87,329.32,325.79,326.21,6971,0
2017-09-11,330.49,330.7,328.69,330.16,3576,0
2017-09-12,329.63,331.33,329.63,329.66,3105,0
2017-09-13,331.97,333.86,330.4,332.48,6441,0
2017-09-14,330.76,330.76,328.03,328.79,7274,0
2017-09-15,329.86,337.66,323.16,334.66,30478,0
2017-09-18,336.15,338.56,336.15,337.27,2523,0
2017-09-19,338.65,339.7,338.65,339.12,5520,0
2017-09-20,340.45,343.34,339.87,342.19,8073,0
2017-09-21,344.16,344.16,340.66,342.75,4195,0
2017-09-22,343.5,347.07,343.5,344.85,4703,0
2017-09-25,344.65,344.65,336.86,338.65,9408,0
2017-09-26,339.14,340.23,336.16,339.13,9144,0
2017-09-27,343.34,348.89,342.79,347.74,10656,0
2017-09-28,347.59,348.64,345.11,348.22,7911,0
2017-09-29,349.62,351.67,345.92,349.88,8190,0
2017-10-02,354.14,354.62,350.33,353.68,4804,0
2017-10-03,352.4,357.63,352.28,356.47,13443,0
2017-10-04,357.14,364.31,353.64,355.4,25328,0
2017-10-05,358.18,362.07,355.9,359.98,5151,0
2017-10-06,358.46,360.57,357.93,360.02,5557,0
2017-10-09,361.91,362.95,356.55,357.24,5442,0
2017-10-10,356.83,360.79,356.74,360.79,3831,0
2017-10-11,359.81,363.06,359.81,361.23,6233,0
2017-10-12,361.16,365.02,361.16,364.41,5254,0
2017-10-13,367.05,367.61,358.13,362.76,9076,0
2017-10-16,367.17,367.62,361.35,367.22,5647,0
2017-10-17,364.04,367.35,363.19,364.04,7355,0
2017-10-18,363.9,366.79,362.88,364.63,6957,0
2017-10-19,361.73,363.21,361.43,361.56,4181,0
2017-10-20,366.48,366.48,361.69,364.39,5555,0
2017-10-23,364.24,364.63,357.82,360.94,4450,0
2017-10-24,362.62,365.03,361.18,362.73,4563,0
2017-10-25,363.65,363.65,359.63,360.63,5046,0
2017-10-26,359.52,359.52,359.52,359.52,593,0
2017-10-27,359.63,364.63,359.63,364.63,5622,0
2017-10-30,361.2,362.23,358.11,358.83,3435,0
2017-10-31,359.63,359.63,356.17,357.22,4333,0
2017-11-01,358.93,358.93,357.31,357.33,1852,0
2017-11-02,359.63,360.93,358.92,360.93,2685,0
2017-11-03,359.06,359.06,353.67,353.67,6357,0
2017-11-06,356.85,356.85,352.34,352.34,3422,0
2017-11-07,343.56,343.56,343.56,343.56,3267,0
2017-11-08,343,346.179,337.41,338.11,4295,0
2017-11-09,336.08,338.43,335.69,338.43,3113,0
2017-11-10,339.5,339.5,334.97,337.53,3193,0
