Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,630.73,650.24,630.73,649,11440,0
2005-02-28,650.49,653.95,644.06,645.55,7087,0
2005-03-01,645.57,645.8,642.09,645.05,4251,0
2005-03-02,646.04,657.89,646.04,653.96,3848,0
2005-03-03,651.96,666.77,651.96,664.22,5163,0
2005-03-04,664.22,672.51,664.22,666.79,6782,0
2005-03-07,668.76,670.74,646.04,646.04,11135,0
2005-03-08,646.04,649.99,642.34,647.03,6580,0
2005-03-09,647.03,648.98,638.14,640.61,11236,0
2005-03-10,639.12,658.89,638.14,658.89,6175,0
2005-03-11,660.87,670.74,660.87,669.74,3848,0
2005-03-14,669.75,686.55,662.01,662.01,6074,0
2005-03-15,660.87,660.87,654.92,655.91,9515,0
2005-03-16,652.96,652.96,644.31,644.31,2531,0
2005-03-17,643.07,649,640.11,647.37,6987,0
2005-03-18,647.4,652.46,641.11,642.08,6074,0
2005-03-21,643.57,645.55,631.22,633.2,4656,0
2005-03-22,631.22,644.06,627.28,639.12,12655,0
2005-03-23,636.65,636.65,619.37,623.08,4048,0
2005-03-24,620.36,620.36,604.46,607.51,14881,0
2005-03-28,603.07,608.5,601.09,603.56,5366,0
2005-03-29,601.59,605.55,597.01,601.59,6782,0
2005-03-30,599.61,599.61,592.7,597.63,12958,0
2005-03-31,596.65,601.09,595.17,601.09,14172,0
2005-04-01,599.56,599.56,592.7,592.7,5669,0
2005-04-04,591.7,599.61,590.72,592.7,17412,0
2005-04-05,592.7,596.4,588.75,592.2,17715,0
2005-04-06,591.7,591.7,571.95,578.87,21564,0
2005-04-07,577.88,577.88,564.05,566.03,26523,0
2005-04-08,568,569.48,560.1,560.1,71268,0
2005-04-11,557.63,574.43,557.63,569.23,25813,0
2005-04-12,567.02,577.38,566.53,572.45,16400,0
2005-04-13,571.45,571.95,561.08,567.02,20144,0
2005-04-14,568.75,577.09,566.28,569,9314,0
2005-04-15,569,579.36,566.53,571.92,6580,0
2005-04-18,575.87,575.9,571.21,575.89,6680,0
2005-04-19,577.88,584.19,577.88,583.8,8199,0
2005-04-20,583.8,589.73,579.83,582.82,9921,0
2005-04-21,583.8,588.74,580.85,584.79,6276,0
2005-04-22,583.22,583.31,576.89,577.88,11135,0
2005-04-25,579.85,588.74,578.86,588.74,1418,0
2005-04-26,586.28,606.78,586.28,592.7,9111,0
2005-04-27,590.72,605.05,588.75,601.34,12552,0
2005-04-28,602.57,609.48,600.1,600.6,7998,0
2005-04-29,614.44,620.36,605.55,619.38,19133,0
2005-05-02,620.86,647.02,620.86,642.09,23992,0
2005-05-03,646.79,649.99,636.16,644.06,28953,0
2005-05-04,644.06,653.95,640.11,646.05,9921,0
2005-05-05,644.06,645.55,637.15,637.15,5973,0
2005-05-06,638.14,651.98,637.15,651.96,4959,0
2005-05-09,650.49,651.96,645.05,651.48,5264,0
2005-05-10,651.48,651.96,649,649,3542,0
2005-05-11,650.98,669.26,650.98,661.84,17311,0
2005-05-12,659.88,659.88,650.02,651.63,6378,0
2005-05-13,649.99,657.4,639.13,646.04,7694,0
2005-05-16,647.52,656.9,647.52,656.9,4048,0
2005-05-17,656.9,665.3,654.92,661.84,3542,0
2005-05-18,661.84,664.82,656.11,659.33,5062,0
2005-05-19,660.37,662.82,658.85,661.84,5163,0
2005-05-20,661.35,661.84,659.89,661.83,7390,0
2005-05-23,662.82,666.79,662.81,662.82,4150,0
2005-05-24,664.81,664.81,661.84,661.84,3948,0
2005-05-25,660.87,660.87,649.99,650.39,6074,0
2005-05-26,651.96,655.91,649,651.48,4456,0
2005-05-27,651.96,654.44,650.98,651.96,3645,0
2005-05-31,653.95,661.83,653.89,656.41,12248,0
2005-06-01,657.4,665.8,654.92,662.34,7592,0
2005-06-02,660.87,660.87,651.96,653.95,5163,0
2005-06-03,655.91,656.9,654.92,655.42,2430,0
2005-06-06,655.42,655.42,644.26,645.55,6782,0
2005-06-07,644.06,650.5,642.09,646.04,4959,0
2005-06-08,648.02,648.03,640.75,641.11,6680,0
2005-06-09,639.13,640.11,636.1,638.64,6987,0
2005-06-10,640.61,641.57,637.15,637.45,3542,0
2005-06-13,635.66,635.66,626.44,627.25,8908,0
2005-06-14,625.29,634.68,621.84,633.2,3442,0
2005-06-15,631.47,652.96,631.47,652.96,6378,0
2005-06-16,654.44,656.9,645.41,646.54,4150,0
2005-06-17,649,664.79,649,656.9,7998,0
2005-06-20,655.91,655.92,647.52,648.5,3848,0
2005-06-21,649.99,651.48,636.34,637.89,7694,0
2005-06-22,638.14,640.11,633.2,639.62,7796,0
2005-06-23,641.11,643.07,636.9,638.89,5973,0
2005-06-24,639.87,641.59,637.15,637.15,1519,0
2005-06-27,637.15,642.09,634.18,640.86,3645,0
2005-06-28,639.12,643.19,636.16,642.32,2531,0
2005-06-29,640.61,640.61,629.58,631.22,6580,0
2005-06-30,627.27,630.34,622.33,623.22,6175,0
2005-07-01,623.22,631.22,617.39,630.24,7592,0
2005-07-05,630.24,637.15,630.24,634.68,3746,0
2005-07-06,633.2,635.17,631.22,632.21,2025,0
2005-07-07,630.24,630.24,624.31,625.54,2733,0
2005-07-08,623.32,636.16,622.33,633.2,9821,0
2005-07-11,632.21,638.95,630.24,633.19,3848,0
2005-07-12,632.21,634.18,623.32,623.32,6782,0
2005-07-13,623.32,623.81,616.89,618.28,26119,0
2005-07-14,617.39,618.38,615.65,615.9,32698,0
2005-07-15,616.15,618.38,615.9,618.13,45857,0
2005-07-18,617.39,623.32,617.39,623.32,16400,0
2005-07-19,621.84,621.84,617.63,620.85,4656,0
2005-07-20,618.86,625.29,617.89,623.82,5669,0
2005-07-21,625.29,628.26,621.35,627.57,4859,0
2005-07-22,628.75,628.75,622.83,624.79,2531,0
2005-07-25,623.32,631.16,623.32,631.16,3138,0
2005-07-26,629.74,633.53,629.74,631.72,16298,0
2005-07-27,632.21,637.81,632.21,636.15,6884,0
2005-07-28,635.66,637.15,634.93,637.15,4456,0
2005-07-29,637.15,639.12,630.24,631.22,6479,0
2005-08-01,630.24,632.21,627.39,630.24,4456,0
2005-08-02,628.75,636.65,628.75,635.17,9821,0
2005-08-03,635.17,635.17,630.24,630.25,3138,0
2005-08-04,630.24,630.25,628.75,629.74,3037,0
2005-08-05,630.23,631.81,629.49,629.54,4859,0
2005-08-08,629.73,629.73,617.88,619.37,1519,0
2005-08-09,618.87,624.31,617.39,622.33,10223,0
2005-08-10,623.81,627.27,620.36,623.32,7896,0
2005-08-11,625.29,631.22,620.36,621.11,6074,0
2005-08-12,622.83,635.66,622.33,635.66,4150,0
2005-08-15,637.15,644.06,637.15,643.07,8808,0
2005-08-16,641.11,647.17,641.11,646.55,3240,0
2005-08-17,647.13,660.84,647.13,656.65,7390,0
2005-08-18,656.41,670.74,656.41,666.79,8604,0
2005-08-19,666.8,674.68,666.8,674.29,2531,0
2005-08-22,676.67,686.55,671.72,677.66,14377,0
2005-08-23,674.2,679.62,674.2,679.13,2631,0
2005-08-24,677.16,686.06,675.67,678.65,2430,0
2005-08-25,676.67,676.67,667.21,667.21,2531,0
2005-08-26,667.78,678.65,667.78,675.18,3240,0
2005-08-29,675.18,676.47,668.66,668.67,3948,0
2005-08-30,666.8,666.8,650.99,651.73,7490,0
2005-08-31,651.96,653.07,647.03,651.87,8908,0
2005-09-01,649.59,651.96,648.02,648.02,5366,0
2005-09-02,648.02,650.98,644.06,645.95,11337,0
2005-09-06,645.99,649,644.56,647.03,5466,0
2005-09-07,649.5,682.16,649.5,681.13,17615,0
2005-09-08,684.1,703.32,684.1,693.96,37153,0
2005-09-09,667.78,681.58,614.44,650.98,246399,0
2005-09-12,650.98,650.99,626.68,627.52,23891,0
2005-09-13,625.79,638.14,625.31,634.38,15387,0
2005-09-14,635.16,636.16,632.71,633.69,11743,0
2005-09-15,633.69,633.7,625.28,625.29,6680,0
2005-09-16,623.32,623.32,611.22,622.33,79163,0
2005-09-19,617.88,632.21,613.7,629.25,21865,0
2005-09-20,627.77,629.25,612.47,622.33,27332,0
2005-09-21,617.88,617.88,607.51,607.52,23992,0
2005-09-22,610.47,610.47,576.49,587.87,32393,0
2005-09-23,587.88,614.44,577.72,612.46,29966,0
2005-09-26,614.44,621.35,614.44,619.49,16803,0
2005-09-27,616.39,617.88,612.46,615.4,15893,0
2005-09-28,615.4,615.4,591.31,594.43,21158,0
2005-09-29,590.23,599.42,584.81,598.63,22880,0
2005-09-30,594.18,599.61,592.63,596.65,39885,0
2005-10-03,596.65,608.99,596.65,604.55,28142,0
2005-10-04,606.53,612.46,603.56,608.45,6987,0
2005-10-05,608.5,608.5,595.66,595.85,10223,0
2005-10-06,596.16,599.12,592.7,594.41,10832,0
2005-10-07,595.66,595.66,588.76,592.7,18424,0
2005-10-10,592.7,600.6,592.65,594.68,6580,0
2005-10-11,598.63,602.57,598.63,602.57,28244,0
2005-10-12,602.57,602.57,586.78,591.7,14377,0
2005-10-13,590.23,593.69,590.23,592.68,8301,0
2005-10-14,592.7,592.7,588.75,591.17,12452,0
2005-10-17,589.98,589.99,571.96,580.78,22473,0
2005-10-18,580.78,580.78,566.92,569.97,18323,0
2005-10-19,568,568,554.17,566.03,13666,0
2005-10-20,569,569.97,565.04,569.65,1822,0
2005-10-21,571.95,572.94,570.96,572.94,10832,0
2005-10-24,573.44,576.89,570.1,570.46,26119,0
2005-10-25,570.96,570.96,559.2,561.08,10935,0
2005-10-26,560.11,583.65,560.11,579.97,17412,0
2005-10-27,582.82,587.64,575.92,584.3,10123,0
2005-10-28,588.25,594.68,585.78,589.73,9111,0
2005-10-31,589.73,597.53,587.27,597.53,8604,0
2005-11-01,599.61,618.38,599.61,603.56,23992,0
2005-11-02,603.56,603.56,593.09,595.66,53147,0
2005-11-03,598.63,600.6,590.28,592.7,26017,0
2005-11-04,592.7,598.72,590.72,598.72,22473,0
2005-11-07,601.59,602.57,593.79,598.63,28447,0
2005-11-08,600.6,613.2,600.6,609.58,6479,0
2005-11-09,612.46,614.94,609.48,612.46,14983,0
2005-11-10,613.45,622.33,613.45,622.09,9213,0
2005-11-11,626.03,631.21,617.32,617.32,33811,0
2005-11-14,619.37,626.28,619.37,623.32,10529,0
2005-11-15,625.79,625.79,615.4,615.9,6074,0
2005-11-16,614.44,616.38,605.55,610.47,15691,0
2005-11-17,612.46,612.46,605.55,611.47,4556,0
2005-11-18,609.48,610.47,607.51,608.5,10529,0
2005-11-21,610.47,612.46,606.54,609.38,11035,0
2005-11-22,608.25,609.98,606.53,607.51,30978,0
2005-11-23,609.48,609.48,606.78,607.71,12147,0
2005-11-25,608.5,612.46,608.5,612.46,2126,0
2005-11-28,612.43,612.43,601.6,603.57,11337,0
2005-11-29,602.57,602.57,599.85,601.09,21158,0
2005-11-30,600.85,602.09,599.12,601,13869,0
2005-12-01,601.79,602.57,595.66,596.9,37759,0
2005-12-02,596.9,596.9,580.6,584.81,38266,0
2005-12-05,588.75,594.68,588.25,592.7,26623,0
2005-12-06,592.7,592.7,588.75,592.7,57600,0
2005-12-07,591.22,592.6,588.25,590.23,30268,0
2005-12-08,589.73,592.7,586.78,588.5,25915,0
2005-12-09,591.46,592.4,574.93,580.82,25005,0
2005-12-12,581.84,587.77,581.84,587.17,14274,0
2005-12-13,591.22,592.19,583.16,583.8,26623,0
2005-12-14,585.78,588.25,580.85,586.53,17512,0
2005-12-15,587.77,591.7,583.56,587.27,15591,0
2005-12-16,590.72,594.68,580.85,580.86,4556,0
2005-12-19,580.85,584.79,577.49,577.49,11440,0
2005-12-20,576.9,577.88,570.96,571.95,15488,0
2005-12-21,576.39,576.39,571.95,572.69,38367,0
2005-12-22,571.45,575.66,569.21,570.96,18222,0
2005-12-23,570.96,571.95,563.15,564.94,15185,0
2005-12-27,561.08,563.06,554.42,557.63,12147,0
2005-12-28,555.16,557.14,548.28,549.73,10223,0
2005-12-29,552.19,554.37,548.25,548.88,11743,0
2005-12-30,551.69,555.16,550.22,551.74,6479,0
2006-01-03,551.74,552.17,534.42,548.35,36544,0
2006-01-04,551.22,566.03,548.76,562.07,40189,0
2006-01-05,563.06,568,555.16,561.08,22777,0
2006-01-06,556.64,559.85,553.18,555.66,27941,0
2006-01-09,555.16,555.16,545.28,546.96,84631,0
2006-01-10,546.27,547.75,540.6,547.01,38976,0
2006-01-11,547.01,554.17,543.3,551.94,46770,0
2006-01-12,552.93,554.17,547.26,550.22,50412,0
2006-01-13,549.24,560.5,547.51,559.61,26320,0
2006-01-17,562.07,562.07,554.67,558.42,15893,0
2006-01-18,557.43,558.03,546.27,547.26,17007,0
2006-01-19,548.75,548.75,543.3,544.56,9314,0
2006-01-20,545.28,545.28,539.95,539.95,7694,0
2006-01-23,537.37,539.85,531.45,532.46,23182,0
2006-01-24,530.96,534.52,529.47,529.47,17816,0
2006-01-25,529.47,529.47,511.84,511.85,29662,0
2006-01-26,514.66,517.38,511.7,513.13,30775,0
2006-01-27,511.7,523.45,510.71,518.8,52337,0
2006-01-30,522.57,546.27,521.08,541.34,43430,0
2006-01-31,545.28,548.25,522.57,524.53,32698,0
2006-02-01,527.51,536.38,525.52,531.45,12958,0
2006-02-02,533.43,539.33,531.95,539.33,9515,0
2006-02-03,540.84,540.84,528.49,532.94,8199,0
2006-02-06,535.41,535.41,519.6,520.84,16095,0
2006-02-07,518.86,522.07,514.66,519.61,19133,0
2006-02-08,517.62,528.49,517.62,523.8,9515,0
2006-02-09,523.8,540.84,523.8,535.41,20450,0
2006-02-10,531.45,533.92,524.04,526.54,10935,0
2006-02-13,530.46,531.44,526.51,527.51,6479,0
2006-02-14,527.51,536.38,527.51,536.38,23485,0
2006-02-15,531.95,540.18,531.95,538.36,18626,0
2006-02-16,539.36,544.28,534.98,538.36,22473,0
2006-02-17,538.36,538.36,530.46,530.47,5872,0
2006-02-21,530.47,534.42,525.52,528.49,7694,0
2006-02-22,528.49,535.35,525.33,535.35,5973,0
2006-02-23,537.37,545.28,531.45,545.28,23080,0
2006-02-24,542.33,543.32,536.38,543.25,9415,0
2006-02-27,539.85,543.29,538.41,542.33,16803,0
2006-02-28,542.33,545.29,537.51,545.29,17210,0
2006-03-01,545.29,559.12,545.29,548.26,18829,0
2006-03-02,544.28,544.28,526.56,535.67,14881,0
2006-03-03,535.41,541.83,529.6,531.95,10427,0
2006-03-06,533.92,545.28,532.44,544.78,8707,0
2006-03-07,544.68,544.78,541.59,541.6,9415,0
2006-03-08,541.6,541.6,533.43,535.41,7592,0
2006-03-09,531.45,551.22,531.45,548.25,11337,0
2006-03-10,548.25,554.17,543.3,552.2,6479,0
2006-03-13,551.69,556.89,551.69,552.2,9415,0
2006-03-14,556.14,569.97,556.14,562.07,14172,0
2006-03-15,564.05,576.89,564.05,567.02,15792,0
2006-03-16,563.06,569,563.06,567.02,4556,0
2006-03-17,564.05,565.78,557.14,564.05,6884,0
2006-03-20,568.5,571.95,567.01,571.95,8301,0
2006-03-21,575.42,575.42,569.97,572.26,6987,0
2006-03-22,576.89,576.89,567.02,567.02,16703,0
2006-03-23,567.81,567.81,550.32,556.89,9111,0
2006-03-24,556.9,560.1,552.22,553.67,5568,0
2006-03-27,551.46,551.46,548.5,549.63,3240,0
2006-03-28,552.19,553.18,541.89,542.19,7087,0
2006-03-29,542.34,544.27,537.51,539.82,5669,0
2006-03-30,542.33,552.19,538.36,552.19,12452,0
2006-03-31,551.22,587.27,551.22,587.27,19436,0
2006-04-03,583.8,583.8,565.78,574.43,13768,0
2006-04-04,572.94,574.43,568.76,570.96,13262,0
2006-04-05,568.5,572.94,568.5,571.39,5973,0
2006-04-06,569.97,570.96,567.02,569.63,6378,0
2006-04-07,569.63,570.96,568,568,6479,0
2006-04-10,566.53,570.89,559.34,560.1,11236,0
2006-04-11,560.83,560.83,546.3,546.47,10832,0
2006-04-12,544.28,546.27,537.37,540.35,13364,0
2006-04-13,544.78,544.78,529.48,529.48,15591,0
2006-04-17,525.52,531.45,525.52,528.24,10427,0
2006-04-18,530.21,530.46,519.73,521.58,18020,0
2006-04-19,519.6,533.43,519.6,533.43,31787,0
2006-04-20,535.41,535.41,520.38,523.55,17108,0
2006-04-21,523.55,525.32,519.65,520.09,7288,0
2006-04-24,518.61,520.34,516.64,518.61,10832,0
2006-04-25,521.58,524.53,517.63,518.61,12352,0
2006-04-26,517.62,519.6,510.71,510.71,26725,0
2006-04-27,508.73,516.63,490.94,494.91,68129,0
2006-04-28,501.82,524.41,499.34,515.15,18020,0
2006-05-01,521.58,531.2,521.58,529.48,12452,0
2006-05-02,527.52,527.52,518.61,521.08,7087,0
2006-05-03,517.62,521.58,510.46,516.54,11844,0
2006-05-04,516.63,516.63,503.94,515.15,10629,0
2006-05-05,513.67,523.55,509.73,520.09,13364,0
2006-05-08,519.6,519.6,511.68,512.18,16298,0
2006-05-09,513.08,525.65,512.68,522.57,30571,0
2006-05-10,522.57,525.52,517.62,524.04,6378,0
2006-05-11,520.58,523.55,513.61,517.31,25107,0
2006-05-12,517.12,524.41,516.63,523.54,8604,0
2006-05-15,523.54,523.55,518.61,523.55,7998,0
2006-05-16,523.54,527.51,518.61,523.55,26017,0
2006-05-17,523.55,523.55,506.75,513.67,33305,0
2006-05-18,513.77,519.11,499.84,499.84,8301,0
2006-05-19,499.84,505.77,495.9,505.77,24599,0
2006-05-22,508.73,510.21,495.93,503.8,6378,0
2006-05-23,507.25,510.61,500.83,509.23,11541,0
2006-05-24,505.27,507.74,498.95,498.95,3341,0
2006-05-25,503.31,508.73,503.31,505.35,7187,0
2006-05-26,507.74,525.03,507.74,520.58,14274,0
2006-05-30,523.55,534.02,523.55,530.46,17311,0
2006-05-31,530.56,530.56,517.87,526.08,12352,0
2006-06-01,526.08,530.45,525.57,528.69,6378,0
2006-06-02,531.45,531.45,523.45,524.28,8908,0
2006-06-05,522.57,524.37,518.65,522.57,10327,0
2006-06-06,520.58,520.58,503.81,504.28,13970,0
2006-06-07,508.73,508.73,502.81,505.77,14779,0
2006-06-08,504.78,513.18,496.96,513.18,16095,0
2006-06-09,517.12,522.57,513.67,515.65,5466,0
2006-06-12,519.11,519.11,500.83,500.83,8199,0
2006-06-13,500.83,503.8,492.13,493.42,21968,0
2006-06-14,493.92,493.92,469.23,486.51,46566,0
2006-06-15,484.53,512.43,484.53,510.21,8908,0
2006-06-16,505.77,505.78,478.11,483.05,44441,0
2006-06-19,480.09,483.55,472.18,472.18,28142,0
2006-06-20,472.18,486.02,464.33,470.6,44744,0
2006-06-21,469.23,472.67,462.31,463.05,31989,0
2006-06-22,463.05,469.22,459.35,468.98,38569,0
2006-06-23,468.98,483.88,468.24,479.84,27131,0
2006-06-26,479.99,482.06,478.96,481.07,12552,0
2006-06-27,484.03,487,481.07,486.99,16803,0
2006-06-28,488.97,490.94,484.49,484.5,13869,0
2006-06-29,485.42,488.97,476.18,479.34,8199,0
2006-06-30,479.34,484.03,479.09,481.07,28142,0
2006-07-03,481.07,484.03,479.33,482.03,3645,0
2006-07-05,481.07,484.03,476.14,484.03,11541,0
2006-07-06,485.52,491.95,472.18,473.66,15792,0
2006-07-07,472.67,472.67,467.87,470.7,8808,0
2006-07-10,471.44,471.49,465.36,470.21,15792,0
2006-07-11,469.23,470.21,467.29,468.63,12552,0
2006-07-12,466.75,469.23,463.79,467.74,5669,0
2006-07-13,469.23,469.23,458.85,459.34,3645,0
2006-07-14,462.8,465.43,459.34,464.28,7087,0
2006-07-17,461.31,464.26,450.46,452.6,25005,0
2006-07-18,450.94,450.94,441.56,444.81,29357,0
2006-07-19,444.52,458.85,444.52,450.46,26523,0
2006-07-20,449.46,452.88,444.52,452.88,14983,0
2006-07-21,454.4,460.82,451.24,453.4,4150,0
2006-07-24,455.38,459.85,453.91,457.85,3341,0
2006-07-25,455.89,456.87,448.49,448.98,6987,0
2006-07-26,450.46,455.88,447.44,447.49,10123,0
2006-07-27,448.48,452.43,444.52,451.43,9111,0
2006-07-28,455.89,472.18,455.89,466.25,29054,0
2006-07-31,470.94,503.8,470.93,484.53,29256,0
2006-08-01,483.05,503.75,480.63,480.63,18729,0
2006-08-02,480.63,483.05,471.19,473.03,12452,0
2006-08-03,471.19,477.12,469.76,470.21,5669,0
2006-08-04,471.09,487.5,471.09,487.5,12248,0
2006-08-07,490.45,496.39,476.4,476.4,16703,0
2006-08-08,477.12,479.09,472.18,475.16,20651,0
2006-08-09,476.14,484.03,475.47,481.29,48692,0
2006-08-10,482.06,487.01,479.59,482.06,133019,0
2006-08-11,479.59,486.02,479.59,484.03,83618,0
2006-08-14,483.05,483.05,473.04,477.12,12352,0
2006-08-15,473.16,487.79,473.16,485.02,23385,0
2006-08-16,487.01,497.86,487.01,491.94,9314,0
2006-08-17,491.94,498.86,491.94,496.86,10629,0
2006-08-18,496.86,507.74,496.78,505.52,9718,0
2006-08-21,502.57,515.89,500.98,511.7,12352,0
2006-08-22,511.7,513.42,508.73,510.72,13564,0
2006-08-23,511.7,518.5,511.2,517.61,13058,0
2006-08-24,518.51,519.35,514.65,515.16,13364,0
2006-08-25,515.16,516.59,510.21,511.2,6074,0
2006-08-28,511.2,512.18,510.28,511.45,5163,0
2006-08-29,509.23,525.39,509.23,520.58,20044,0
2006-08-30,520.58,527.51,520.58,523.3,7896,0
2006-08-31,522.57,524.53,514.66,522.57,18931,0
2006-09-01,525.03,530.46,524.53,527.75,8199,0
2006-09-05,527.76,529.28,523.55,523.55,5872,0
2006-09-06,521.58,521.58,509.23,516.63,21056,0
2006-09-07,513.67,524.53,513.67,521.58,8908,0
2006-09-08,519.6,519.6,514.66,516.63,7694,0
2006-09-11,516.63,522.57,513.67,518.61,13869,0
2006-09-12,516.63,520.48,514.66,518.61,10935,0
2006-09-13,518.61,519.6,513.67,513.93,9213,0
2006-09-14,511.96,511.96,506.01,507.89,17210,0
2006-09-15,507.89,525.29,507.89,523.54,10935,0
2006-09-18,522.57,523.06,509.73,511.7,7796,0
2006-09-19,509.73,517.62,507.74,513.67,16298,0
2006-09-20,513.67,522.57,513.18,513.67,10223,0
2006-09-21,515.65,516.39,509.88,509.88,7896,0
2006-09-22,507.74,507.74,501.82,502.57,12755,0
2006-09-25,499.84,509.73,499.84,501.51,36241,0
2006-09-26,499.84,505.77,497.86,501.33,11541,0
2006-09-27,501.82,503.31,490.95,492.68,28953,0
2006-09-28,491.94,496.39,490.94,492.68,13768,0
2006-09-29,490.45,492.93,489.03,490.9,20853,0
2006-10-02,489.96,493.92,489.96,491.61,13364,0
2006-10-03,491.61,496.64,490.94,495.9,14677,0
2006-10-04,495.9,501.82,495.41,499.59,10529,0
2006-10-05,501.82,506.06,500.83,504.04,11945,0
2006-10-06,499.84,507.74,499.84,504.53,14477,0
2006-10-09,502.32,504.78,500.83,504.78,5973,0
2006-10-10,503.31,513.18,501.83,512.68,26623,0
2006-10-11,510.71,513.67,510.71,510.71,8808,0
2006-10-12,508.74,518.51,507.25,517.52,20551,0
2006-10-13,515.65,519.35,515.65,518.11,5264,0
2006-10-16,516.14,520.34,516.05,517.12,5872,0
2006-10-17,517.12,518.61,513.66,516.28,12958,0
2006-10-18,514.66,521.58,514.66,521.58,14983,0
2006-10-19,521.58,527.99,521.28,527.51,32293,0
2006-10-20,525.52,531.45,525.52,529.96,18424,0
2006-10-23,529.96,543.3,529.96,540.84,35735,0
2006-10-24,543.3,572.94,543.3,569.97,45556,0
2006-10-25,569.98,575.9,567.02,567.02,13564,0
2006-10-26,563.06,573.93,558.13,568,32698,0
2006-10-27,564.05,573.93,563.06,563.51,16602,0
2006-10-30,563.52,568,563.06,565.04,23891,0
2006-10-31,565.04,572.94,557.14,560.83,9617,0
2006-11-01,560.83,563.06,550.22,556.14,13666,0
2006-11-02,560.6,570.96,555.16,569,15285,0
2006-11-03,567.02,568.5,563.07,567.76,11945,0
2006-11-06,568,569.97,560.46,566.92,11541,0
2006-11-07,565.04,571.21,562.62,568.5,14477,0
2006-11-08,568,572.94,568,569.97,9718,0
2006-11-09,569.97,572.45,559.13,559.41,20853,0
2006-11-10,558.62,572.94,558.13,568,5568,0
2006-11-13,566.03,572.92,564.05,572.45,5366,0
2006-11-14,572.45,572.45,566.03,567.12,9617,0
2006-11-15,565.04,570.96,560.1,568.51,12856,0
2006-11-16,568.51,568.51,562.12,564.58,4556,0
2006-11-17,568,594.66,568,594.66,29458,0
2006-11-20,594.66,594.68,586.78,591.7,7896,0
2006-11-21,594.68,594.68,590.72,591.22,3341,0
2006-11-22,591.23,591.7,585.79,587.68,4656,0
2006-11-24,585.78,586.81,584.79,584.79,1113,0
2006-11-27,587.77,587.77,577.64,582.82,7288,0
2006-11-28,580.85,581.46,572.85,577.78,8301,0
2006-11-29,580.85,589.73,580.85,589.73,11643,0
2006-11-30,586.28,593.69,585.29,592.45,23688,0
2006-12-01,592.7,595.66,585.78,594.93,26725,0
2006-12-04,592.7,595.66,585.78,588.25,14377,0
2006-12-05,588.25,593.69,588.25,592.6,14677,0
2006-12-06,589.73,594.28,589.73,589.73,12755,0
2006-12-07,588.25,592.7,587.67,587.67,10832,0
2006-12-08,585.78,587.77,582.82,587.67,5872,0
2006-12-11,587.67,587.77,578.86,585.81,4656,0
2006-12-12,583.8,592.69,582.82,587.77,9213,0
2006-12-13,587.77,587.77,578.86,579.62,5264,0
2006-12-14,580.35,586.78,574.53,584.79,5163,0
2006-12-15,584.79,585.29,579.85,579.85,4048,0
2006-12-18,583.8,586.78,575.42,575.91,14172,0
2006-12-19,578.86,582.82,569.99,574.52,5466,0
2006-12-20,570.96,582.82,563.25,576.89,10729,0
2006-12-21,580.35,580.85,568,570.96,9009,0
2006-12-22,568,576.89,564.72,564.72,9921,0
2006-12-26,563.06,572.93,563.06,568.03,4656,0
2006-12-27,568.03,573.93,568.03,571.96,7390,0
2006-12-28,571.95,572.94,563.07,565.04,5264,0
2006-12-29,567.02,572.38,562.07,572.38,9314,0
2007-01-03,569.97,582.8,568.5,572.94,16602,0
2007-01-04,572.94,574.93,568,572.25,6680,0
2007-01-05,572.45,572.94,569,569,5872,0
2007-01-08,572.45,572.45,559.97,561.08,6074,0
2007-01-09,564.05,565.02,558.17,561.63,6378,0
2007-01-10,564.05,568.99,560.3,560.9,11541,0
2007-01-11,559.12,566.03,556.15,559.38,7087,0
2007-01-12,561.08,567.86,560.36,563.06,7087,0
2007-01-16,563.55,575.93,563.55,572.35,22880,0
2007-01-17,572.94,583.22,571.95,572.94,18931,0
2007-01-18,572.45,572.94,566.03,569,5366,0
2007-01-19,567.02,573.93,563.07,571.21,5872,0
2007-01-22,571.95,572.94,570.8,570.96,6276,0
2007-01-23,572.94,572.94,564.05,570.86,14071,0
2007-01-24,569,569,559.14,562.47,25713,0
2007-01-25,562.07,576.13,554.42,559.42,13970,0
2007-01-26,562.07,564.05,558.14,563.29,13666,0
2007-01-29,561.08,563.07,560.1,562.07,33406,0
2007-01-30,564.05,570.9,563.06,569.81,14779,0
2007-01-31,567.02,573.93,566.03,572.64,14577,0
2007-02-01,572.74,577.82,569.58,569.58,8403,0
2007-02-02,572.94,574.93,570.96,571.95,14881,0
2007-02-05,572.45,573.44,568.5,572.91,8403,0
2007-02-06,572.64,572.94,560.22,567.02,23588,0
2007-02-07,567.02,567.76,563.55,566.53,15792,0
2007-02-08,564.05,571.95,562.07,571.95,10327,0
2007-02-09,569,570.46,563.06,569,11643,0
2007-02-12,571.95,571.95,558.5,561.13,10529,0
2007-02-13,562.37,564.54,559.13,561.78,12046,0
2007-02-14,564.05,572.84,559.13,571.26,12352,0
2007-02-15,572.9,573.93,563.36,568,12856,0
2007-02-16,570.95,574.16,569.98,572.94,6987,0
2007-02-20,568.5,571.95,568,569.23,6175,0
2007-02-21,570.41,571.71,554.96,564.6,23284,0
2007-02-22,568,570.96,559.46,561.88,20651,0
2007-02-23,564.05,572.84,563.34,567.9,9718,0
2007-02-26,569.97,575.85,569.97,572.94,4859,0
2007-02-27,565.04,568.35,557.27,564.05,9314,0
2007-02-28,560.6,567.86,558.13,567.86,8504,0
2007-03-01,564.05,564.05,557.56,559.96,6378,0
2007-03-02,561.51,570.95,551.69,565.15,10022,0
2007-03-05,560.6,567.02,557.15,559.12,8504,0
2007-03-06,558.13,561.03,555.18,558.37,8301,0
2007-03-07,561.08,561.08,553.13,555.11,10832,0
2007-03-08,554.17,558.13,552.19,555.16,7187,0
2007-03-09,560.96,560.96,554.15,557.13,6276,0
2007-03-12,554.17,561.08,552.2,557.04,5264,0
2007-03-13,557.09,557.14,549.24,551.21,5366,0
2007-03-14,553.17,553.17,525.87,538.26,18424,0
2007-03-15,540.35,543.3,537.37,543.3,8808,0
2007-03-16,542.33,543.3,533.43,536.88,18525,0
2007-03-19,540.35,544.28,539.36,542.33,2935,0
2007-03-20,545.28,550.11,543.3,545.77,9213,0
2007-03-21,547.75,548.25,539.36,544.28,6782,0
2007-03-22,547.26,558.12,544.28,552.57,13464,0
2007-03-23,548.25,552.19,542.34,544.65,10327,0
2007-03-26,547.26,553.08,546.29,550.72,7288,0
2007-03-27,547.75,557.12,545.28,553.18,26929,0
2007-03-28,553.18,560.1,553.18,553.18,6680,0
2007-03-29,554.67,556.98,553.24,555.16,3037,0
2007-03-30,557.14,559.61,551.22,559.61,8099,0
2007-04-02,558.81,559.37,553.18,559.37,5264,0
2007-04-03,560.85,570.7,559.12,563.06,7187,0
2007-04-04,564.05,566.03,560.1,566.02,7390,0
2007-04-05,566.03,566.44,563.07,563.07,2330,0
2007-04-09,562.57,568,553.67,553.67,13160,0
2007-04-10,554.17,558.42,553.97,557.09,7288,0
2007-04-11,557.88,564.05,557.88,562.17,3037,0
2007-04-12,564.05,565.04,557.14,557.14,5973,0
2007-04-13,560.1,568.2,558.13,568,3542,0
2007-04-16,567.52,572.29,559.71,561.28,5163,0
2007-04-17,560.53,570.44,560.53,566.07,9821,0
2007-04-18,567.02,572.69,561.58,561.58,6276,0
2007-04-19,561.88,570.8,561.88,567.25,4456,0
2007-04-20,568,572.64,565.04,569.97,11440,0
2007-04-23,569.97,569.97,566.67,568.35,5872,0
2007-04-24,567.02,568,564.79,565.53,7592,0
2007-04-25,563.06,566.93,560.1,560.1,7796,0
2007-04-26,563.06,569.97,563.06,566.03,12655,0
2007-04-27,569,572.94,561.59,565.04,11743,0
2007-04-30,568,572.94,559.12,566.03,14983,0
2007-05-01,566.03,566.03,562.07,566.03,8199,0
2007-05-02,565.53,565.53,555.18,557.7,10327,0
2007-05-03,556.14,558.13,555.16,555.16,10832,0
2007-05-04,557.63,559.22,553.18,553.25,7288,0
2007-05-07,553.18,556.12,551.79,553.77,19335,0
2007-05-08,553.18,566.72,552.65,565.03,10529,0
2007-05-09,561.09,570.46,560.1,566.53,8504,0
2007-05-10,563.06,563.06,553.18,554.07,10729,0
2007-05-11,556.03,560.51,551.79,553.69,12147,0
2007-05-14,557.14,560.1,550.3,551.56,9718,0
2007-05-15,554.16,556.63,548.75,548.75,10427,0
2007-05-16,546.02,547.09,543.3,544.28,15285,0
2007-05-17,548.25,562.06,548.25,558.13,8403,0
2007-05-18,554.19,571.87,554.17,556.04,11743,0
2007-05-21,556.04,563.15,542.09,558.5,11844,0
2007-05-22,555.16,556.14,552.77,552.88,10832,0
2007-05-23,553.26,557.98,551.79,552.38,6479,0
2007-05-24,557.14,561.08,555.51,560.96,5669,0
2007-05-25,558.13,566.26,558.13,564.05,10729,0
2007-05-29,564.05,567.89,561.08,565.05,6479,0
2007-05-30,563.06,573.86,562.77,573.83,14577,0
2007-05-31,576.89,593.44,573.04,593.44,38165,0
2007-06-01,592.69,603.58,592.69,592.7,18626,0
2007-06-04,589.73,591.09,588.19,590.62,12248,0
2007-06-05,585.78,588.75,582.82,587.66,15285,0
2007-06-06,584.79,588.25,581.31,581.96,12248,0
2007-06-07,583.75,584.47,578,579.76,14274,0
2007-06-08,575.9,581.29,572.94,578.77,18626,0
2007-06-11,573.93,581.44,573.54,581.34,11643,0
2007-06-12,584.79,597.5,584.79,597.13,38063,0
2007-06-13,601.59,601.59,590.05,597.63,18222,0
2007-06-14,595.66,595.66,588.44,592.6,10223,0
2007-06-15,587.77,593.61,585.78,592.66,12755,0
2007-06-18,595.66,597.42,588.75,588.75,17919,0
2007-06-19,591.7,595.89,587.85,595.66,22069,0
2007-06-20,591.7,592.95,587.77,591.7,32900,0
2007-06-21,588.76,594.67,587.78,592.68,35228,0
2007-06-22,588.75,596.64,578.15,592.7,329408,0
2007-06-25,590.72,592.2,577.01,592.2,24399,0
2007-06-26,592.2,592.65,584.84,584.84,16298,0
2007-06-27,588.73,592.7,581.85,592.7,21968,0
2007-06-28,589.73,593.69,589.51,592.7,16803,0
2007-06-29,590.23,600.92,590.23,598.64,12552,0
2007-07-02,595.66,601.55,594.83,599.02,18729,0
2007-07-03,595.66,599.91,594.89,594.89,5163,0
2007-07-05,592.45,592.45,581.84,589.5,12452,0
2007-07-06,592.7,595,585.29,593.63,6479,0
2007-07-09,592.69,598.73,590.72,598.63,9515,0
2007-07-10,600.2,600.2,588.75,591.51,11337,0
2007-07-11,589.73,592.48,581.38,587.27,15488,0
2007-07-12,583.8,587.54,578.55,585.19,20144,0
2007-07-13,580.85,584.79,575.23,578.92,10123,0
2007-07-16,579.85,584.17,573.92,577.78,19335,0
2007-07-17,574.69,579,568,568.2,10529,0
2007-07-18,568,569.26,559.81,562.18,11440,0
2007-07-19,565.04,568,557.71,567.52,12552,0
2007-07-20,572.94,576.44,567.02,568.5,27536,0
2007-07-23,572.42,576.93,566.03,576.25,12147,0
2007-07-24,574.79,579.79,569,571.11,16803,0
2007-07-25,566.53,571.95,564.81,565.34,15893,0
2007-07-26,560.71,565.05,549.73,556.84,12655,0
2007-07-27,554.05,559.43,544.99,547.71,8403,0
2007-07-30,548.24,548.24,535.41,541.51,9213,0
2007-07-31,547.26,548.36,535.92,542.82,14983,0
2007-08-01,547.66,547.66,530.05,532.54,22069,0
2007-08-02,540.35,540.86,530.46,533.43,16602,0
2007-08-03,533.43,550.2,528.98,528.98,30268,0
2007-08-06,523.55,536.71,523.55,533.67,12248,0
2007-08-07,533.67,551.22,530.46,547.26,20347,0
2007-08-08,549.73,574.93,538.36,574.93,31787,0
2007-08-09,570.98,592.7,568.61,585.53,41910,0
2007-08-10,585.53,585.53,526.51,533.92,57804,0
2007-08-13,538.36,542.22,533.92,537.65,29762,0
2007-08-14,533.43,538.36,532.2,532.44,29458,0
2007-08-15,534.91,536.38,529.48,529.48,16907,0
2007-08-16,528.58,547.07,526.51,529.48,33406,0
2007-08-17,534.42,542.33,527.06,530.46,18626,0
2007-08-20,527.51,536.38,516.2,526.51,15085,0
2007-08-21,527.51,530.41,518.66,528.88,22575,0
2007-08-22,531.45,533.42,508.88,512.83,30066,0
2007-08-23,520.48,521.48,504.83,509.97,30876,0
2007-08-24,504.81,528.49,501.82,528.49,24599,0
2007-08-27,523.65,523.65,505.03,505.03,26623,0
2007-08-28,509.73,511.69,504.78,508.98,19133,0
2007-08-29,504.78,516.22,504.78,513.67,13058,0
2007-08-30,508.83,517.6,500.83,512.26,19640,0
2007-08-31,516.63,518.6,508.73,515.65,19538,0
2007-09-04,518.61,531.8,509.23,530.5,21056,0
2007-09-05,526.02,530.43,519.61,524.16,17816,0
2007-09-06,528.49,531.83,515.06,523.83,36039,0
2007-09-07,523.46,529.48,513.67,519.68,19741,0
2007-09-10,523.55,527.51,515.79,527.41,13869,0
2007-09-11,530.32,530.32,512,526.51,19233,0
2007-09-12,522.07,530.41,520.59,522.32,13564,0
2007-09-13,523.54,525.43,513.88,522.55,20144,0
2007-09-14,523.06,526.46,518.74,526.46,10629,0
2007-09-17,526.46,526.68,517.67,517.67,11643,0
2007-09-18,523.06,525.07,514.86,521.71,14274,0
2007-09-19,525.52,526.02,516.63,523.25,12452,0
2007-09-20,518.61,523.06,516.64,518.61,16703,0
2007-09-21,518.87,523.55,518.61,520.09,18120,0
2007-09-24,522.55,523.52,519.11,521.48,9718,0
2007-09-25,519.61,523.54,518.71,520.58,5973,0
2007-09-26,520.58,528.35,518.61,519.4,35735,0
2007-09-27,519.7,522.42,513.67,516.54,39885,0
2007-09-28,517.62,518.61,512.68,513.42,55981,0
2007-10-01,513.57,513.57,505.78,511.7,52134,0
2007-10-02,510.71,534.49,507.84,534.49,36343,0
2007-10-03,537.15,555.06,531.95,545.29,36141,0
2007-10-04,549.64,553.18,540.36,544.18,34722,0
2007-10-05,542.26,559.61,540.41,559.61,15995,0
2007-10-08,555.66,555.66,542.82,549.24,7592,0
2007-10-09,553.41,553.82,540.01,553.82,14274,0
2007-10-10,549.73,559.06,548.25,551.95,17412,0
2007-10-11,547.26,558.65,547.26,548.75,12655,0
2007-10-12,544.04,556.14,541.34,550.47,24297,0
2007-10-15,555.11,555.11,546.29,552.19,11135,0
2007-10-16,548.25,549.19,544.7,547.75,10832,0
2007-10-17,551.79,551.79,537.93,542.23,51931,0
2007-10-18,538.41,539.04,528.49,531.95,49299,0
2007-10-19,528.19,533.42,521.65,521.67,39277,0
2007-10-22,518.54,520.81,514.66,517.75,51931,0
2007-10-23,518.61,523.4,506.21,512.58,104776,0
2007-10-24,510.21,515.65,506.77,514.17,19436,0
2007-10-25,514.17,514.17,494.56,503.81,28851,0
2007-10-26,503.8,513.67,500.83,508.87,328296,0
2007-10-29,504.78,517.56,503.8,517.56,35027,0
2007-10-30,520.58,525.97,513.67,524.28,28244,0
2007-10-31,524.28,531.07,512.58,531.07,19640,0
2007-11-01,526.22,526.22,519.61,523.55,10223,0
2007-11-02,525.52,525.52,517.62,522.99,21865,0
2007-11-05,533.43,533.43,507.73,509.03,48460,0
2007-11-06,508.73,508.73,502.81,505.77,21569,0
2007-11-07,504.91,509.02,493.93,493.93,27231,0
2007-11-08,507.7,507.7,490.94,494.91,48193,0
2007-11-09,497.59,505.77,486.02,500.59,27231,0
2007-11-12,519.6,519.6,487.99,502.46,17836,0
2007-11-13,502.81,511.7,499.04,511.7,11945,0
2007-11-14,510.71,514.66,498.7,506.75,27737,0
2007-11-15,502.81,504.68,496.86,498.91,19741,0
2007-11-16,503.8,508.36,502.32,506.75,24234,0
2007-11-19,502.13,502.78,491.94,499.84,18771,0
2007-11-20,502.71,505.76,497.95,499.34,12343,0
2007-11-21,493.92,498.84,491.94,494.59,11452,0
2007-11-23,494.42,502.81,493.21,502.81,2126,0
2007-11-26,502.81,505.77,496.35,497.86,25617,0
2007-11-27,492.93,497.84,490.31,494.42,22677,0
2007-11-28,492.93,503.14,492.93,498.35,25307,0
2007-11-29,496.76,501.51,492.93,494.09,18626,0
2007-11-30,493.93,512.92,493.93,508.73,34835,0
2007-12-03,508.73,523.5,505.8,521.28,17512,0
2007-12-04,508.73,521.32,503.8,503.8,20460,0
2007-12-05,497.06,515.71,497.06,515.65,26324,0
2007-12-06,514.17,516.63,508.44,508.44,10935,0
2007-12-07,501.82,512.28,501.82,505.74,27538,0
2007-12-10,505.77,516.18,504.81,513.18,18626,0
2007-12-11,516.44,523.51,506.75,511.2,19335,0
2007-12-12,510.21,515.17,505.25,513.66,11440,0
2007-12-13,511.69,522.28,510.59,517.09,15995,0
2007-12-14,513.67,519.3,512.06,512.13,10223,0
2007-12-17,513.18,515.24,503.77,503.8,9314,0
2007-12-18,503.8,508.73,503.8,503.8,6884,0
2007-12-19,503.8,505.76,501.83,505.24,9111,0
2007-12-20,501.9,505.52,498.61,505.52,4757,0
2007-12-21,514.66,514.66,505.78,506.75,6782,0
2007-12-24,498.85,506.4,498.35,506.35,6479,0
2007-12-26,508.68,508.68,501.82,502.81,2330,0
2007-12-27,500.83,503.56,492.18,493.92,42113,0
2007-12-28,493.92,505.27,493.92,502.17,39885,0
2007-12-31,502.17,507.79,497.87,507.79,16803,0
2008-01-02,506.71,506.71,500.99,502.81,16602,0
2008-01-03,493.92,505.05,493.92,501.82,26523,0
2008-01-04,502.07,502.81,500.03,501.82,25410,0
2008-01-07,501.29,501.82,493.92,493.92,11135,0
2008-01-08,493.92,495.83,492.49,493.92,23182,0
2008-01-09,493.92,495.88,490.97,492.44,19335,0
2008-01-10,493.92,498.82,492.25,496.17,20144,0
2008-01-11,496.17,496.17,477.54,479.09,20144,0
2008-01-14,481.07,485.02,475.15,475.15,45351,0
2008-01-15,475.2,481.06,467.54,467.54,21858,0
2008-01-16,465.26,473.17,464.28,464.28,25410,0
2008-01-17,459.84,464.27,454.4,454.6,15792,0
2008-01-18,453.41,461.72,443.89,455.39,23485,0
2008-01-22,449.46,466.75,449.46,457.79,14172,0
2008-01-23,450.46,478.11,449.46,459.35,13666,0
2008-01-24,473.26,473.26,454.4,454.4,17919,0
2008-01-25,455.54,464.28,448.49,456.39,17715,0
2008-01-28,458.35,474.16,450.98,474.16,18020,0
2008-01-29,473.46,474.11,463.91,468.24,16850,0
2008-01-30,463.77,476.95,463.3,463.3,16502,0
2008-01-31,466.25,479.09,464.28,479.09,19032,0
2008-02-01,475.69,489.89,473.73,489.47,10935,0
2008-02-04,503.8,503.8,482.06,482.06,28447,0
2008-02-05,486.02,490.93,475.15,475.15,17311,0
2008-02-06,479.09,489.47,465.44,474.53,18424,0
2008-02-07,476.24,483.67,469.23,483.67,8908,0
2008-02-08,484.03,484.03,464.28,464.28,23992,0
2008-02-11,466.25,469.23,461.34,465.26,23891,0
2008-02-12,469.23,482.56,467.24,476.54,14274,0
2008-02-13,480.87,481.86,472.82,479.09,9617,0
2008-02-14,482.06,482.46,471.69,477.12,9515,0
2008-02-15,478.63,479.09,467.34,479.09,7490,0
2008-02-19,480.09,481.86,474.27,480.09,6705,0
2008-02-20,475.4,493.91,473.16,493.91,13058,0
2008-02-21,493.92,496.39,487.26,491.44,16400,0
2008-02-22,480.62,493.86,478.44,492.93,8604,0
2008-02-25,490.9,490.9,477.46,488.96,15893,0
2008-02-26,484.03,494.78,481.32,493.92,12352,0
2008-02-27,493.92,494.02,489.88,493.75,14493,0
2008-02-28,493.92,493.92,488.98,488.98,10478,0
2008-02-29,492.56,492.56,483.05,487.4,9718,0
2008-03-03,475.59,485.52,464.29,476.35,16803,0
2008-03-04,471.69,475.89,470.7,472.18,7187,0
2008-03-05,468.24,481.06,466.52,474.4,8099,0
2008-03-06,479.09,482,472.18,472.18,10935,0
2008-03-07,473.16,475.09,469.36,472.18,9111,0
2008-03-10,464.35,474.1,447.42,447.42,41808,0
2008-03-11,450.46,474.16,446.51,474.16,31279,0
2008-03-12,469.23,471.19,454.4,457.36,43834,0
2008-03-13,453.28,471.11,450.51,470.66,19133,0
2008-03-14,474.16,479.09,471.19,474.26,17007,0
2008-03-17,464.28,466.24,452.59,454.4,21258,0
2008-03-18,458.35,470.21,451.53,461.81,29550,0
2008-03-19,464.28,464.28,454.4,455.39,22069,0
2008-03-20,454.4,474.16,449.86,474.16,13464,0
2008-03-24,471.68,477.12,459.85,466.35,21358,0
2008-03-25,466.35,476.99,460.35,473.07,23327,0
2008-03-26,477.12,478.11,467.18,469.25,13869,0
2008-03-27,467.74,472.35,466.42,469.23,16502,0
2008-03-28,473.66,474.16,469.24,472.08,11743,0
2008-03-31,471.84,474.95,467.16,474.16,26523,0
2008-04-01,474.16,479.08,470.4,475.15,25915,0
2008-04-02,471.19,474.65,464.33,464.33,37153,0
2008-04-03,464.33,472.29,460.44,461.02,20956,0
2008-04-04,464.28,466.02,455.89,455.89,20347,0
2008-04-07,465.26,465.26,453.79,454.15,22069,0
2008-04-08,454.4,458.85,454.4,454.4,18424,0
2008-04-09,453.42,467.23,453.42,466.25,13869,0
2008-04-10,463.04,471.29,463.04,471.19,8707,0
2008-04-11,473.69,475.15,467.24,470.21,12552,0
2008-04-14,468.73,474.76,463.79,463.79,9432,0
2008-04-15,462.5,466.25,460.79,466.25,10629,0
2008-04-16,466.25,479.09,466.25,473.16,40039,0
2008-04-17,470.21,474.16,467.23,474.16,13886,0
2008-04-18,474.16,474.16,469.71,469.71,7484,0
2008-04-21,469.67,470.21,459.35,463.3,44480,0
2008-04-22,463.79,468.77,459.24,460.33,12076,0
2008-04-23,462.5,462.5,455.44,455.84,7490,0
2008-04-24,456.39,472.67,455.64,472.67,18947,0
2008-04-25,474.16,474.16,458.79,465.26,10133,0
2008-04-28,460.42,462.8,457.46,461.84,9617,0
2008-04-29,459.34,473.76,459.34,471.19,15101,0
2008-04-30,470.21,481.43,469.31,470.31,16887,0
2008-05-01,473.16,477.62,471.19,477.62,7972,0
2008-05-02,477.11,479.09,466.24,479.09,10058,0
2008-05-05,477.12,477.12,456.12,464.28,21921,0
2008-05-06,459.56,459.94,452.61,457.43,20569,0
2008-05-07,454.91,459.65,449.96,449.96,19140,0
2008-05-08,450.94,463.05,447.49,454.43,17797,0
2008-05-09,463.78,463.78,450.05,461.19,14284,0
2008-05-12,464.28,471.17,454.41,458.85,18810,0
2008-05-13,453.41,467.75,453.41,467.58,10037,0
2008-05-14,471.44,474.16,466.75,469.07,18633,0
2008-05-15,473.16,473.16,465.79,467.24,10729,0
2008-05-16,466.9,467.38,460.32,461.31,13645,0
2008-05-19,461.31,467.24,456.57,464.49,6074,0
2008-05-20,463.3,466.92,460.94,466.75,11995,0
2008-05-21,463.51,469.71,459.34,461.31,12214,0
2008-05-22,457.94,474.01,454.47,471.79,17999,0
2008-05-23,472.77,473.53,462.27,462.27,22275,0
2008-05-27,462.27,473.16,461.56,473.16,47648,0
2008-05-28,473.16,479.08,469.3,479.08,50898,0
2008-05-29,485.02,487.74,478.11,478.11,36252,0
2008-05-30,482.01,482.04,469.26,471.19,101723,0
2008-06-02,467.24,471.1,454.21,458.15,20303,0
2008-06-03,461.31,479.58,456.5,477.62,28345,0
2008-06-04,475.15,479.34,458.57,461.07,16293,0
2008-06-05,465.26,467.92,456.44,467.92,14185,0
2008-06-06,463.05,463.6,454.4,454.4,11414,0
2008-06-09,456.39,456.39,449.42,451.43,13299,0
2008-06-10,448.48,459.94,448.48,455,13119,0
2008-06-11,455.2,455.2,441.51,441.51,6430,0
2008-06-12,439.7,454.3,439.7,445.68,6999,0
2008-06-13,449.46,449.46,428.64,442.19,14578,0
2008-06-16,443.52,446.36,436.67,442.79,6328,0
2008-06-17,442.79,445.01,429.71,442.34,14097,0
2008-06-18,437.6,444.52,436.62,436.62,12372,0
2008-06-19,436.62,438.42,432.84,436.62,6528,0
2008-06-20,438.03,441.55,434.64,434.89,15005,0
2008-06-23,427.73,435.65,425.35,425.35,16980,0
2008-06-24,420.82,430.46,420.82,430.46,13155,0
2008-06-25,435.51,437.4,429.73,434.64,10629,0
2008-06-26,431.68,435.44,423.86,425.74,22949,0
2008-06-27,427.73,434.64,414.89,429.51,40358,0
2008-06-30,427.73,431.52,419.84,423.79,18778,0
2008-07-01,419.82,429.16,418.36,423.1,15330,0
2008-07-02,424.34,431.73,421.55,425.75,24152,0
2008-07-03,424.76,430.45,424.75,427.77,6306,0
2008-07-07,419.82,429.59,418.83,424.76,15375,0
2008-07-08,427.73,436.21,422.87,433.85,19153,0
2008-07-09,435.14,445.51,434.64,434.64,32097,0
2008-07-10,437.59,438.92,423.83,426.74,23660,0
2008-07-11,422.3,423.47,410.94,410.94,21804,0
2008-07-14,414.4,421.76,410.94,414.89,26373,0
2008-07-15,411.92,412.19,399.09,399.09,15796,0
2008-07-16,401.88,409.36,384.54,409.19,44173,0
2008-07-17,400.98,421.81,400.98,421.81,28726,0
2008-07-18,420.31,420.31,407.15,414.89,33320,0
2008-07-21,410.44,414.89,404.03,404.91,33275,0
2008-07-22,401.45,428.69,400.17,428,24216,0
2008-07-23,426.29,435,417.58,429.71,25632,0
2008-07-24,427.73,427.73,415.07,416.96,27184,0
2008-07-25,421.64,431.47,417.88,424.13,15451,0
2008-07-28,427.71,428.72,418.16,421.86,22035,0
2008-07-29,419.82,430.75,419.82,430.75,30414,0
2008-07-30,430.24,438.65,425.74,435.63,18032,0
2008-07-31,439.59,443.4,430.26,431.19,9809,0
2008-08-01,431.19,436.63,430.54,436.42,16822,0
2008-08-04,439.59,439.59,423.03,426.24,21302,0
2008-08-05,417.21,431.19,417.21,424.66,35923,0
2008-08-06,424.75,429.6,419.78,419.82,22013,0
2008-08-07,420.07,426.47,409.13,412.42,30215,0
2008-08-08,408.96,438.03,408.96,438.03,27193,0
2008-08-11,434.54,441.41,433.62,440.43,19249,0
2008-08-12,435.63,442.75,431.89,437.17,41921,0
2008-08-13,438.6,438.6,415,420.83,33442,0
2008-08-14,419.83,438.5,419.12,438.5,24993,0
2008-08-15,440.38,442.87,434.64,442.87,10622,0
2008-08-18,444.52,445.51,429.69,431.19,18002,0
2008-08-19,429.71,435.62,429.71,430.7,17514,0
2008-08-20,427.73,432.58,427.33,428.72,11921,0
2008-08-21,426.74,442.06,425.73,439.59,11739,0
2008-08-22,441.56,447.49,432.67,447.49,21562,0
2008-08-25,442.98,446.9,435.62,445.86,30352,0
2008-08-26,450.46,453.37,441.99,453.37,38304,0
2008-08-27,450.72,460.45,450.52,460.45,19032,0
2008-08-28,459.84,469.19,459.4,466.75,22905,0
2008-08-29,462.9,467.23,456.19,467.15,21945,0
2008-09-02,466.82,470.85,458.94,469.23,33709,0
2008-09-03,469.23,473.27,467.56,470.7,16045,0
2008-09-04,466.55,468.11,455.39,455.52,32166,0
2008-09-05,453.93,470.71,453.93,470.69,28498,0
2008-09-08,483.05,487.48,465.45,475.64,27898,0
2008-09-09,467.4,472.64,462.22,462.8,31641,0
2008-09-10,464.28,472.57,462.95,470.46,24201,0
2008-09-11,465.76,470.2,452.44,459.25,17068,0
2008-09-12,456.12,474.16,456.12,468.49,13948,0
2008-09-15,460.33,474.16,425.75,458.15,42366,0
2008-09-16,459.34,477.47,455.14,477.12,67800,0
2008-09-17,472.18,477.22,444.74,452.42,47773,0
2008-09-18,442.54,490.34,442.54,488.97,52988,0
2008-09-19,480.09,518.61,480.09,503.8,50548,0
2008-09-22,488.97,488.97,470.21,470.21,11979,0
2008-09-23,465.27,475.15,463.43,466.2,8411,0
2008-09-24,459.42,481.04,456.58,474.53,6059,0
2008-09-25,479.08,484.03,474.16,476.14,10251,0
2008-09-26,473.16,474.16,450.46,456.39,14769,0
2008-09-29,462.31,462.31,400.07,400.07,15845,0
2008-09-30,409.95,469.22,409.95,464.03,32257,0
2008-10-01,454.4,468.67,444.53,446.5,22853,0
2008-10-02,449.46,449.46,409.95,409.96,16722,0
2008-10-03,424.75,429.71,408.43,410.05,17791,0
2008-10-06,399.79,405.01,386.24,386.24,19002,0
2008-10-07,384.28,399.88,370.68,370.68,19329,0
2008-10-08,355.62,376.37,342.78,342.78,22477,0
2008-10-09,346.72,351.2,306.21,306.21,74218,0
2008-10-10,276.59,306.02,261.77,293.38,77173,0
2008-10-13,297.83,365.43,297.83,353.63,49517,0
2008-10-14,335.86,362.18,335.86,352.9,58737,0
2008-10-15,337.84,343.72,311.17,311.17,35307,0
2008-10-16,304.26,319.07,303.27,313.2,45643,0
2008-10-17,303.27,334.87,303.27,329.93,51717,0
2008-10-20,321.05,338.98,316.89,335.96,39009,0
2008-10-21,329.93,340.8,327.98,328.11,15441,0
2008-10-22,313.15,331.92,299.31,299.31,34026,0
2008-10-23,309.19,312.16,287.28,302.28,29256,0
2008-10-24,286.47,314.01,286.47,300.29,17668,0
2008-10-27,298.85,304.96,284.5,284.5,11306,0
2008-10-28,292.2,312.16,277.8,308.82,40013,0
2008-10-29,308.82,322.03,303.27,316.15,39233,0
2008-10-30,317.09,328.2,307.1,327.46,39107,0
2008-10-31,327.46,343.91,314.97,340.31,17099,0
2008-11-03,335.86,347.78,331.64,340.8,19987,0
2008-11-04,333.88,349.7,333.88,349.7,30239,0
2008-11-05,343.77,354.08,341.79,342.78,31359,0
2008-11-06,342.84,345.11,317.39,325.98,34421,0
2008-11-07,331.92,345.58,317.15,330.93,30262,0
2008-11-10,329.93,335.86,319.08,319.08,18158,0
2008-11-11,314.13,323.9,313.05,317.39,18367,0
2008-11-12,314.23,319.08,304.26,304.26,22575,0
2008-11-13,302.28,343.77,294.42,343.77,41834,0
2008-11-14,335.86,347.46,313.41,315.11,30890,0
2008-11-17,316.1,316.1,266.71,276.59,63410,0
2008-11-18,280.05,281.14,262.58,270.09,42549,0
2008-11-19,270.66,271.66,240.86,240.94,35957,0
2008-11-20,246.86,246.86,205,209.92,72652,0
2008-11-21,215.34,221.22,192.63,209.17,68048,0
2008-11-24,212.39,258.97,212.22,254.86,65511,0
2008-11-25,246.95,261.27,237.08,261.27,88803,0
2008-11-26,256.84,266.84,253.5,261.32,46281,0
2008-11-28,254.86,266.71,254.86,266.71,26227,0
2008-12-01,261.77,261.77,232.7,234.16,50711,0
2008-12-02,242.02,255.28,239.21,252.88,43362,0
2008-12-03,244.98,261.77,244.98,258.81,56345,0
2008-12-04,258.81,263.4,244.59,247.45,27699,0
2008-12-05,246.04,264.74,242.02,261.77,36894,0
2008-12-08,261.82,265.71,253.02,256.84,40483,0
2008-12-09,258.62,260.78,248.94,256.7,43361,0
2008-12-10,256.84,256.84,246.93,247.05,21245,0
2008-12-11,246.95,257.83,238.07,238.07,91122,0
2008-12-12,242.02,256.48,235.92,255.35,29152,0
2008-12-15,248.94,253.16,245.4,247.95,16785,0
2008-12-16,261.77,276.59,254.8,268.69,44782,0
2008-12-17,271.66,272.77,266.71,270.76,24199,0
2008-12-18,281.53,281.53,257.34,257.34,24679,0
2008-12-19,264.74,267.4,259.81,265.74,30886,0
2008-12-22,266.61,266.66,247.35,250.32,16248,0
2008-12-23,250.27,254.76,243.32,245.97,17854,0
2008-12-24,243.99,248.94,237.23,248.94,6988,0
2008-12-26,246.14,246.14,237.63,240.29,9848,0
2008-12-29,244.29,245.82,234.11,244.96,14036,0
2008-12-30,245.75,259.26,242.03,256.84,20144,0
2008-12-31,259.8,265.05,253.9,263.86,34070,0
2009-01-02,261.27,264.64,249.05,260.18,21637,0
2009-01-05,260.18,274.14,249.98,272.29,37038,0
2009-01-06,272.29,284.34,272.29,282.51,18075,0
2009-01-07,277.59,277.93,260.88,260.88,23527,0
2009-01-08,263.09,276.57,261.83,271.6,17499,0
2009-01-09,274.12,274.6,265.74,271.66,25470,0
2009-01-12,267.56,273.13,267.56,268.68,38209,0
2009-01-13,271.55,284.84,271.55,281.97,21281,0
2009-01-14,277.59,277.59,256.84,256.84,25826,0
2009-01-15,257.34,276.59,251.94,258.81,47727,0
2009-01-16,263.26,280.53,263.26,271.73,35349,0
2009-01-20,265.74,280.37,241.55,243.1,63440,0
2009-01-21,250.9,271.66,247.46,271.66,49543,0
2009-01-22,266.71,271.32,254.28,267.7,53967,0
2009-01-23,263.91,265.73,258.07,265.3,25747,0
2009-01-26,270.14,275.35,261.77,261.77,19407,0
2009-01-27,269.67,272.37,262.98,269.67,31829,0
2009-01-28,280.54,280.54,262.78,274.31,85213,0
2009-01-29,268.69,268.69,243.2,243.99,40227,0
2009-01-30,249.3,256.39,238.57,238.57,23769,0
2009-02-02,241.77,245.97,227.07,235.71,33677,0
2009-02-03,239.06,239.06,221.27,228.59,64252,0
2009-02-04,226.22,229.67,221.27,225.97,48090,0
2009-02-05,228.18,229.3,223.85,228.18,60371,0
2009-02-06,231.54,238.85,223.5,234.3,72925,0
2009-02-09,230.17,231.68,224.48,227.44,47303,0
2009-02-10,227.44,228.18,217.32,219.66,51195,0
2009-02-11,222.26,231.63,220.56,229.6,47255,0
2009-02-12,223.11,229.05,220.35,225.48,71581,0
2009-02-13,227.69,231.65,221.27,221.27,36446,0
2009-02-17,218.31,228.17,211.39,211.39,39760,0
2009-02-18,213.38,222.31,213.38,215.34,34757,0
2009-02-19,215.74,223.25,204.75,206.95,33126,0
2009-02-20,206.95,210.52,199.06,205.47,63042,0
2009-02-23,209.42,212.9,197.38,197.56,54803,0
2009-02-24,192.63,204.11,190.87,202.18,111462,0
2009-02-25,198.06,198.06,184.74,192.14,60783,0
2009-02-26,197.56,201.73,192.78,200.09,60710,0
2009-02-27,199.54,201.43,193.36,195.6,54927,0
2009-03-02,192.63,198.36,189.17,189.75,101545,0
2009-03-03,189.8,193.46,182.15,184.33,59927,0
2009-03-04,184.53,189.25,179.98,180.65,75086,0
2009-03-05,176.83,178.19,158.1,161.8,97100,0
2009-03-06,154.11,165.53,154.11,162.98,50694,0
2009-03-09,153.33,155.9,144.32,148.17,69969,0
2009-03-10,149.17,156.17,146.17,152.12,122255,0
2009-03-11,153.02,155.92,149.16,152.78,58421,0
2009-03-12,150.15,162.71,147.05,161.58,107251,0
2009-03-13,160.52,172.25,160.52,169.31,52158,0
2009-03-16,162,171.22,161.48,163.38,95011,0
2009-03-17,161.04,174.57,159.44,174.23,38444,0
2009-03-18,170.89,183.49,168.77,181.71,70496,0
2009-03-19,180.77,186.66,175.39,175.78,70291,0
2009-03-20,179.4,181.27,171.18,171.41,55547,0
2009-03-23,177.81,185.25,174.67,183.16,103589,0
2009-03-24,180.18,180.27,166.86,166.96,67084,0
2009-03-25,168.91,179.44,168.91,179.44,109327,0
2009-03-26,177.32,177.81,173.38,175.67,88929,0
2009-03-27,171.88,176.54,171.31,172.36,39305,0
2009-03-30,164.97,167.9,163.08,165.23,87800,0
2009-03-31,170.39,170.5,164.03,169.82,144644,0
2009-04-01,166,178.24,166,178.19,60303,0
2009-04-02,179.78,183.23,175.39,179.19,98468,0
2009-04-03,176.62,182.49,175.61,182.46,31730,0
2009-04-06,174.84,179.39,172.87,176.89,33204,0
2009-04-07,172.87,177.37,171.88,172.67,44784,0
2009-04-08,177.67,177.67,173.86,175.34,29514,0
2009-04-09,177.81,189.09,173.63,187.72,106930,0
2009-04-13,182.75,201.48,182.44,199.33,51154,0
2009-04-14,193.72,194.84,178.08,178.51,85759,0
2009-04-15,177.81,192.56,177.81,192.46,43695,0
2009-04-16,191.05,196.82,189.66,195.02,33014,0
2009-04-17,193.43,195.58,189.32,193.61,48433,0
2009-04-20,192.06,193.33,184.46,185.77,89906,0
2009-04-21,182.75,193.61,182.03,192.77,112897,0
2009-04-22,192.63,195.51,183.09,184.73,85565,0
2009-04-23,189.66,191.83,181.77,187.68,74724,0
2009-04-24,187.68,190.38,182.75,184.62,56867,0
2009-04-27,181.76,187.55,180.81,182.74,50745,0
2009-04-28,182.45,193.37,182.45,186.52,41442,0
2009-04-29,190.75,192.63,187.29,192.18,51347,0
2009-04-30,192.46,195.72,188.98,188.98,47535,0
2009-05-01,186.53,210.32,183.76,199.48,104442,0
2009-05-04,199.75,210.21,199.49,205.47,93015,0
2009-05-05,205.47,208.71,203.24,204.58,64836,0
2009-05-06,211.22,215.07,205.22,213.7,75468,0
2009-05-07,217.64,219.04,205.47,205.56,47269,0
2009-05-08,209.68,226.55,207.5,224.2,65672,0
2009-05-11,222.26,222.26,211.44,211.49,57104,0
2009-05-12,211.41,219.56,210.32,212.82,44490,0
2009-05-13,209.42,216.3,206.31,207.82,65425,0
2009-05-14,209.92,217.32,209.83,214.01,64310,0
2009-05-15,211.09,214.55,209.66,209.66,41528,0
2009-05-18,209.72,227.09,209.72,223.93,62043,0
2009-05-19,223.39,223.39,216.76,216.76,41728,0
2009-05-20,217.62,223.02,210.65,212.01,44116,0
2009-05-21,207.84,215.2,206.95,214.8,47890,0
2009-05-22,216.43,223.03,215.73,218.56,23263,0
2009-05-26,213.99,221.86,213.53,221.33,42431,0
2009-05-27,220.42,222.12,210.06,210.06,40468,0
2009-05-28,209.85,216.66,209.85,216.66,34955,0
2009-05-29,217.32,219.63,212.62,217.32,33259,0
2009-06-01,219.79,223.1,214.28,215.64,55326,0
2009-06-02,215.64,218.48,212.84,214.14,41690,0
2009-06-03,214.14,214.93,210.08,210.54,38428,0
2009-06-04,213.38,213.38,205.3,212.01,56529,0
2009-06-05,216.33,217.81,210.17,210.17,28888,0
2009-06-08,207.54,211.24,206.46,211.24,16963,0
2009-06-09,209.42,211.13,205.65,207.36,42914,0
2009-06-10,208.13,209.42,206.66,207.18,30848,0
2009-06-11,208.39,212.66,206.47,208.43,24956,0
2009-06-12,208.33,210.15,204.98,207.97,24091,0
2009-06-15,203.61,205.94,201.46,203.08,41103,0
2009-06-16,202.9,204.79,200.56,200.62,34470,0
2009-06-17,200.62,203.49,199.92,202.01,48358,0
2009-06-18,202.5,206.31,198.69,206.31,67704,0
2009-06-19,205.47,210.74,204.6,210.74,64184,0
2009-06-22,209.21,214.65,204.68,207.55,76102,0
2009-06-23,209.42,210.22,206.75,207.74,35583,0
2009-06-24,210.39,215.01,210.39,215.01,33458,0
2009-06-25,215.01,218.79,212.39,217.53,63177,0
2009-06-26,218.41,219.06,214.35,214.35,56354,0
2009-06-29,216.57,223.65,215.22,223.27,42391,0
2009-06-30,220.78,226.77,218,226.13,51166,0
2009-07-01,227.69,227.69,224.08,224.93,26160,0
2009-07-02,222.51,225.97,217.32,217.32,28626,0
2009-07-06,217.32,226.29,216.13,224.48,26661,0
2009-07-07,222.26,225.19,220.31,220.79,22116,0
2009-07-08,217.33,224.86,216.83,219.65,34193,0
2009-07-09,221.42,223.64,217.97,223.64,21044,0
2009-07-10,221.76,221.76,218.08,219.58,23970,0
2009-07-13,219.58,226.75,216.91,226.22,49056,0
2009-07-14,226.36,226.37,222.56,223.71,28548,0
2009-07-15,224.73,232.15,220.56,227.19,48631,0
2009-07-16,227.94,239.5,225.42,236.09,44758,0
2009-07-17,237.57,237.57,234.6,235.99,19200,0
2009-07-20,236.1,236.83,233.82,235.09,22891,0
2009-07-21,236.03,236.73,232.91,234.61,21233,0
2009-07-22,231.16,236.1,229.21,235.09,23544,0
2009-07-23,237.08,243.3,235.59,238.61,46904,0
2009-07-24,238.76,240.49,236.18,240.49,15614,0
2009-07-27,237.57,243.89,237.57,243.79,17716,0
2009-07-28,240.35,242.76,239.06,239.46,15588,0
2009-07-29,235.78,238.3,234.53,235.61,10565,0
2009-07-30,239.06,239.93,236.09,236.58,22161,0
2009-07-31,242.02,264.49,241.97,254.86,54986,0
2009-08-03,255.45,269.86,252.9,269.86,39365,0
2009-08-04,269.02,276.78,266.34,275.11,27329,0
2009-08-05,275.41,277.19,270.67,277.19,20037,0
2009-08-06,280.54,280.54,272.92,277.21,19539,0
2009-08-07,282.51,284.4,275.6,284.4,19345,0
2009-08-10,280.15,286.48,275.69,284.55,18053,0
2009-08-11,282.84,285.33,277.02,277.02,21765,0
2009-08-12,278.57,293.1,277.72,286.72,23060,0
2009-08-13,285.93,299.31,285.49,299.31,15867,0
2009-08-14,302.77,302.77,292.77,297.35,18950,0
2009-08-17,293.73,300.28,290.42,291.51,25736,0
2009-08-18,291.56,302.28,290.37,302.28,18256,0
2009-08-19,296.56,305.41,296.56,304.31,22681,0
2009-08-20,305.25,308.1,303.1,308.1,17115,0
2009-08-21,308.1,313.12,306.37,310.68,33001,0
2009-08-24,314.38,314.44,304.13,304.13,20724,0
2009-08-25,306.71,310.05,306.71,308.19,17941,0
2009-08-26,308.19,308.2,304.57,308.2,13623,0
2009-08-27,310.6,310.6,303.15,305.04,14728,0
2009-08-28,304.78,308.2,300.64,308.2,9829,0
2009-08-31,308.35,308.35,302.7,308.2,27038,0
2009-09-01,306.21,307.48,302.98,306.21,35530,0
2009-09-02,304.99,306.62,300.51,303.27,11484,0
2009-09-03,301.42,308.19,297.34,308.19,19498,0
2009-09-04,308.19,308.34,305.61,308.2,11357,0
2009-09-08,310.18,310.18,302.63,305.57,17001,0
2009-09-09,307.16,311.17,305.75,311.17,16670,0
2009-09-10,309.54,310.18,307.7,307.71,13689,0
2009-09-11,308.45,311.17,305.56,310.77,21170,0
2009-09-14,307.42,310.44,305.24,307.65,14128,0
2009-09-15,310.18,310.18,305.92,308.2,19648,0
2009-09-16,308.02,309.77,306.81,308.57,22690,0
2009-09-17,308.69,310.18,305.68,305.68,11078,0
2009-09-18,308.2,309.68,296.89,296.89,25537,0
2009-09-21,296.35,303.05,290.05,297.36,19743,0
2009-09-22,301.4,301.4,295.86,297.83,18372,0
2009-09-23,295.86,299.89,290.42,290.42,17225,0
2009-09-24,293.38,297.14,287.96,287.96,20348,0
2009-09-25,287.96,291.82,287.45,287.45,16424,0
2009-09-28,288.94,300.75,288.94,300.75,22141,0
2009-09-29,300.04,305.26,298.64,303.27,16578,0
2009-09-30,306.71,308.1,299.74,303.28,22190,0
2009-10-01,301.3,304.64,297.84,299.26,16341,0
2009-10-02,297.34,304.16,291.23,294.45,12095,0
2009-10-05,294.08,305.49,294.08,303.37,30314,0
2009-10-06,304.54,307.67,303.31,306.21,62931,0
2009-10-07,306.21,307.58,304.42,307.21,20326,0
2009-10-08,308.68,315.01,308.68,315.01,40261,0
2009-10-09,313.63,319.65,313.63,318.08,20002,0
2009-10-12,318.38,323.83,318.2,323.83,11859,0
2009-10-13,320.88,323.91,315.01,315.01,13930,0
2009-10-14,318.08,323.02,315.91,321.35,23694,0
2009-10-15,321.32,325.78,318.19,321.35,15938,0
2009-10-16,319.45,320.88,308.2,308.2,30925,0
2009-10-19,308.2,312.28,307.21,312.07,7287,0
2009-10-20,309.6,311,304.82,308.49,5408,0
2009-10-21,309.65,311.56,305.25,305.25,14966,0
2009-10-22,304.37,315.41,304.37,312.16,11750,0
2009-10-23,314.75,319.07,312.77,316.1,19309,0
2009-10-26,317.84,319.49,301.68,303.96,23736,0
2009-10-27,305.43,305.43,298.32,298.32,12212,0
2009-10-28,297.34,298.44,293.41,296.35,18395,0
2009-10-29,300.16,303.55,297.23,303.27,21997,0
2009-10-30,307.22,319.08,303.26,305.64,39850,0
2009-11-02,305.64,311.1,304.31,308.2,14033,0
2009-11-03,305.25,311.55,301.3,311.55,13474,0
2009-11-04,316.1,316.1,309.54,311.32,18696,0
2009-11-05,305.65,309.94,302.77,308.1,14813,0
2009-11-06,307.2,314.57,307.2,314.51,9519,0
2009-11-09,312.66,320.05,310.77,319.94,20268,0
2009-11-10,316.6,318.08,314.5,314.5,12172,0
2009-11-11,315.29,316.52,311.99,313,8854,0
2009-11-12,312.15,319.56,311.85,319.56,15309,0
2009-11-13,318.35,318.35,308.14,310.18,17585,0
2009-11-16,314.13,315.01,310.5,315.01,19937,0
2009-11-17,316.54,318.94,312.68,316.98,5295,0
2009-11-18,315.11,316.36,311.92,312.16,6016,0
2009-11-19,312.16,316.49,312.16,315.54,15307,0
2009-11-20,311.49,315.8,310.18,310.28,7200,0
2009-11-23,310.68,314.08,308.2,311.72,10946,0
2009-11-24,311.57,314.68,310.18,310.21,4973,0
2009-11-25,313.07,313.07,308.6,309.19,1620,0
2009-11-27,308.2,310.08,292.44,292.65,11457,0
2009-11-30,296.35,324,296.35,321.86,62368,0
2009-12-01,324.5,325.02,313.5,316.1,21505,0
2009-12-02,316.08,316.52,308.15,311.61,13970,0
2009-12-03,307.21,311.86,305.29,306.71,17298,0
2009-12-04,306.51,312.13,306.23,311.17,22566,0
2009-12-07,314.13,315.11,308.74,312.18,6982,0
2009-12-08,312.65,314.11,308.37,312.74,9694,0
2009-12-09,312.16,314.47,309.25,314.47,20365,0
2009-12-10,313.95,317.01,310.42,313.95,17443,0
2009-12-11,313.15,325.08,312.41,325.08,20691,0
2009-12-14,325.03,333.96,322.65,333.96,29878,0
2009-12-15,335.72,335.72,322.03,322.03,22314,0
2009-12-16,324.99,325.55,319.72,322.53,16048,0
2009-12-17,318.08,329.61,318.08,320.06,11849,0
2009-12-18,318.1,326.97,317.24,326.97,21980,0
2009-12-21,327.51,329.73,322.05,326.47,23610,0
2009-12-22,327.51,332.65,327.51,329.93,18846,0
2009-12-23,329.93,335.86,323.97,327.96,14914,0
2009-12-24,326.87,329.49,324.32,328.95,3379,0
2009-12-28,327.96,330.76,325.11,328.93,3848,0
2009-12-29,327.91,327.96,326.15,326.96,6485,0
2009-12-30,324.2,331.77,324.2,325.98,12742,0
2009-12-31,326.47,329.15,325.19,328.62,11914,0
2010-01-04,330.93,332.89,328.51,331.42,12106,0
2010-01-05,332.4,332.4,329.04,329.88,18733,0
2010-01-06,326.97,332.57,326.97,332.09,22190,0
2010-01-07,330.93,331.57,329.52,330.91,10349,0
2010-01-08,328.93,330.83,325,325,9648,0
2010-01-11,325.13,327.11,324.66,325.98,14222,0
2010-01-12,325.02,328.94,324.14,324.15,15005,0
2010-01-13,325.98,330.97,325.14,329.26,15552,0
2010-01-14,327.07,330.98,323.09,326.13,21888,0
2010-01-15,322.53,322.53,310.36,317.09,24867,0
2010-01-19,317.41,330.05,317.41,327.96,18453,0
2010-01-20,326.77,329.44,322.2,327.46,13937,0
2010-01-21,328.7,335.21,327.36,329.44,36648,0
2010-01-22,330.59,331.91,324.46,324.5,8214,0
2010-01-25,323.6,327.36,321.72,324,13542,0
2010-01-26,321.16,324.71,320.14,321.63,11743,0
2010-01-27,322.53,326.97,321.51,326.97,8401,0
2010-01-28,325.98,325.98,321.21,321.93,5263,0
2010-01-29,321.15,321.56,316.57,316.57,14343,0
2010-02-01,319.56,320.61,313.24,316.36,11060,0
2010-02-02,315.51,320.8,315.32,320.8,5409,0
2010-02-03,318.08,318.84,313.13,313.13,14563,0
2010-02-04,311.29,322.35,311.29,317.13,24438,0
2010-02-05,316.34,321.05,314.71,321.05,16199,0
2010-02-08,321.4,321.75,313.34,313.34,22491,0
2010-02-09,315.02,322.87,315.02,320.16,19436,0
2010-02-10,320.39,324.71,318.08,323.76,13182,0
2010-02-11,321.78,325,320.9,323.03,10319,0
2010-02-12,320.06,327.42,320.06,325.98,18006,0
2010-02-16,326.97,329.93,326.97,329.93,14760,0
2010-02-17,330.93,333.24,325.83,329.2,17225,0
2010-02-18,330.81,330.81,323.96,327.56,33426,0
2010-02-19,327.96,329.93,321.69,328.95,18348,0
2010-02-22,330.43,339.97,330.43,337.57,16203,0
2010-02-23,335.37,337.9,334.38,334.38,11305,0
2010-02-24,334.87,337.83,334.63,336.46,5937,0
2010-02-25,333.38,344.76,333.38,339.44,24584,0
2010-02-26,340.8,342.43,337.96,342.42,13738,0
2010-03-01,345.73,349.44,343.37,346.23,13813,0
2010-03-02,345.73,348.05,344.27,345.63,13200,0
2010-03-03,345.61,346.72,344.47,345.34,5755,0
2010-03-04,345.73,347.27,345.73,346.52,12035,0
2010-03-05,346.88,346.88,344.32,345.31,17243,0
2010-03-08,345.31,347.23,345.31,346.4,15529,0
2010-03-09,345.5,346.22,343.11,344.33,9866,0
2010-03-10,343.52,347.69,343.39,347.69,41806,0
2010-03-11,347.69,349.46,347.52,348.21,17169,0
2010-03-12,348.21,350.69,346.55,348.71,16148,0
2010-03-15,346.72,348.7,345.3,346.72,12307,0
2010-03-16,348.71,350.88,348.61,350.88,6799,0
2010-03-17,350.53,352.41,350.53,351.62,9058,0
2010-03-18,351.81,353.14,350.19,350.19,13829,0
2010-03-19,351.17,352.65,350.22,352.6,25476,0
2010-03-22,350.69,352.48,348.88,349,6340,0
2010-03-23,350.89,351.66,348.79,350.29,11488,0
2010-03-24,353.15,354.8,350.57,353.67,12049,0
2010-03-25,353.58,353.91,350.19,350.69,7244,0
2010-03-26,350.68,351.01,345.88,347.96,13753,0
2010-03-29,347.75,349.2,347.71,348.95,15874,0
2010-03-30,347.61,353.06,347.61,349.28,11638,0
2010-03-31,346.3,350.69,346.3,350.69,18705,0
2010-04-01,350.69,353.78,350.69,353.78,15799,0
2010-04-05,355.49,356.27,353.35,356.27,12247,0
2010-04-06,355.6,356.51,353.88,355.93,16861,0
2010-04-07,355.77,357.21,355.46,356.61,15332,0
2010-04-08,354.85,356.61,353.63,353.63,9427,0
2010-04-09,354.3,355.22,352.33,352.33,8486,0
2010-04-12,351.87,355.62,351.87,355.62,15810,0
2010-04-13,355.27,355.27,353.28,354.53,4819,0
2010-04-14,354.48,356.1,354.48,355.62,14099,0
2010-04-15,355.49,358.59,355.49,358.49,15807,0
2010-04-16,357.48,358.95,356.13,358.1,21315,0
2010-04-19,357.6,357.6,352.95,355.5,9912,0
2010-04-20,357.2,357.2,351.82,354.63,21124,0
2010-04-21,355.27,357.14,354.08,354.46,15732,0
2010-04-22,351.28,355.62,351.28,355.42,13263,0
2010-04-23,356.23,356.81,354.88,355.73,14613,0
2010-04-26,355.74,356.11,350.96,350.96,13625,0
2010-04-27,348.46,350.74,348.46,349.7,23518,0
2010-04-28,349.7,354.43,348.78,351.67,23259,0
2010-04-29,351.67,352.55,339.81,343.31,25293,0
2010-04-30,343.31,343.61,337.8,339.41,18431,0
2010-05-03,341.84,342.83,336.9,341.51,21836,0
2010-05-04,339.89,339.89,325.99,327.76,38042,0
2010-05-05,326.81,331.41,322.14,323.46,31513,0
2010-05-06,323.46,334.82,314.13,314.13,63051,0
2010-05-07,312.12,320.73,312.12,318.04,49316,0
2010-05-10,328.46,328.46,319.91,327.32,35677,0
2010-05-11,327.32,329.43,325,325.4,26226,0
2010-05-12,325.64,334.86,325.64,334.86,21229,0
2010-05-13,333.34,333.89,328.7,330.13,24368,0
2010-05-14,327.17,328.03,320.09,321.58,31973,0
2010-05-17,322.08,328.53,322.08,327.33,21714,0
2010-05-18,328.61,331.15,319.15,321.05,28602,0
2010-05-19,318.29,323.24,317.89,323.16,22145,0
2010-05-20,320.06,320.06,307.21,307.21,30461,0
2010-05-21,308.2,315.21,305.55,315.21,25154,0
2010-05-24,312.16,315.32,308.69,308.69,17307,0
2010-05-25,304.26,310.99,302.29,309,13765,0
2010-05-26,309,314.4,306.11,306.11,23622,0
2010-05-27,310.38,324.24,310.38,323.89,18713,0
2010-05-28,324.7,329.74,322.1,322.82,30926,0
2010-06-01,321.05,326.02,320.47,322.72,31468,0
2010-06-02,323.4,330.43,322.18,330.43,23697,0
2010-06-03,328.36,329.91,319.37,320.35,35002,0
2010-06-04,314.13,321.04,314.13,315.6,28834,0
2010-06-07,319.28,321.4,316.49,316.51,25782,0
2010-06-08,320.06,322.01,316.1,319.4,34150,0
2010-06-09,321.06,321.17,314.16,314.23,38981,0
2010-06-10,318.08,324.47,316.1,320.73,32534,0
2010-06-11,319.06,319.19,315.6,318.48,44181,0
2010-06-14,319.03,332.28,316.83,329.7,37070,0
2010-06-15,330.92,337.7,329.93,335.67,31891,0
2010-06-16,334.62,341.77,334.62,339.61,33697,0
2010-06-17,339.3,341.24,333.76,334.99,30560,0
2010-06-18,331.25,338.06,331.25,337.59,22692,0
2010-06-21,340.32,340.32,335.4,336.59,12497,0
2010-06-22,335.32,337.02,333.14,333.88,30591,0
2010-06-23,334.38,334.83,328.56,328.68,32475,0
2010-06-24,325.05,331.41,325.05,326.72,39635,0
2010-06-25,326.22,340.78,326.22,335.86,62426,0
2010-06-28,331.92,337.51,331.92,333.73,19452,0
2010-06-29,328.95,330.73,325.57,326.35,41722,0
2010-06-30,326.33,326.86,318.63,320.26,50166,0
2010-07-01,321.46,321.53,316.4,321.53,17736,0
2010-07-02,324.09,325.5,319.09,319.46,17343,0
2010-07-06,322.29,322.29,317.55,321.05,35059,0
2010-07-07,323.27,323.27,317.96,321.64,36304,0
2010-07-08,322.03,324.95,321.45,324.41,23993,0
2010-07-09,324.02,327.86,323.66,327.66,33565,0
2010-07-12,327.81,327.81,323.9,324.18,16063,0
2010-07-13,325.98,329.81,325.98,328.95,29593,0
2010-07-14,326.13,327.66,325.01,327.09,30546,0
2010-07-15,327.25,327.89,323.78,323.78,16220,0
2010-07-16,323.43,324,316.94,316.94,19488,0
2010-07-19,317.94,324.1,317.94,322.83,24616,0
2010-07-20,320.08,322.15,318.48,322.15,18591,0
2010-07-21,324.58,324.58,314.5,314.5,20633,0
2010-07-22,317.09,325.98,316.66,324.11,26046,0
2010-07-23,324.9,326.19,324,325,14482,0
2010-07-26,325.88,327.76,325.13,327.76,20457,0
2010-07-27,327.76,328.42,326.16,326.72,13167,0
2010-07-28,326.72,326.8,321.22,321.49,10902,0
2010-07-29,322.33,323.02,319.46,321.93,22880,0
2010-07-30,316.1,317.55,310.23,310.23,23053,0
2010-08-02,313.47,316.1,310.81,316.1,26142,0
2010-08-03,315.7,317.98,313.88,314.61,34739,0
2010-08-04,313.19,317.78,313.19,316.79,11119,0
2010-08-05,316.22,318.79,314.42,316.1,17391,0
2010-08-06,315.01,318.01,314.48,316.6,27468,0
2010-08-09,316.81,319.56,316.4,319.56,18529,0
2010-08-10,317.59,319.38,312.41,312.41,13600,0
2010-08-11,308.91,309.88,305.25,305.25,16484,0
2010-08-12,303.17,307.69,301.34,303.52,18159,0
2010-08-13,301.78,306.21,301.78,302.56,14423,0
2010-08-16,302.28,303.27,301.77,303.17,6728,0
2010-08-17,304.76,306.15,304.69,304.76,12790,0
2010-08-18,300.31,305.48,300.31,304.44,6813,0
2010-08-19,304.31,305.86,302.72,302.72,12089,0
2010-08-20,302.47,302.47,299.31,300.01,12922,0
2010-08-23,302.65,303.27,299.4,299.49,6824,0
2010-08-24,297.09,298.31,293.6,293.6,13985,0
2010-08-25,291.71,298.68,291.32,298.28,15380,0
2010-08-26,298.08,300.29,295.37,295.47,16152,0
2010-08-27,299.27,302.2,298.32,302.2,19864,0
2010-08-30,301.58,303.37,297.88,297.88,19162,0
2010-08-31,297.79,300.29,296.35,299.88,37216,0
2010-09-01,301.19,308.87,297.34,308.4,23296,0
2010-09-02,307.93,309.34,302.35,308.2,23553,0
2010-09-03,308.53,313.73,307.96,312.7,14527,0
2010-09-07,311.17,311.56,307.22,307.22,13893,0
2010-09-08,306.91,311.09,306.74,308.37,7798,0
2010-09-09,312.16,312.16,306.32,308.16,13245,0
2010-09-10,309.19,309.6,306.84,306.84,11630,0
2010-09-13,308.2,310.18,303.34,307.1,26213,0
2010-09-14,305.6,306.34,303.27,304.48,14136,0
2010-09-15,305.25,308.83,305.25,305.83,20432,0
2010-09-16,305.25,307.69,304.26,305.61,11823,0
2010-09-17,306.21,309.29,305.73,309.29,36724,0
2010-09-20,307.7,313.1,307.06,312.07,20301,0
2010-09-21,311.32,313.8,309.35,309.35,11351,0
2010-09-22,310.54,311.08,306.27,306.27,13429,0
2010-09-23,304.42,305.48,302.29,302.53,19334,0
2010-09-24,305.49,306.21,303.77,305.25,20619,0
2010-09-27,303.77,306.17,302.64,302.64,12985,0
2010-09-28,303.2,308.04,301.33,308.04,18406,0
2010-09-29,306.98,307.99,305.53,306.76,6793,0
2010-09-30,307.73,308.49,304.72,304.72,21710,0
2010-10-01,307.7,307.7,303.75,307.56,20840,0
2010-10-04,306.98,306.98,303.61,305.28,17028,0
2010-10-05,307.57,308.63,303.56,306.95,17492,0
2010-10-06,305.83,306.05,303.72,303.82,15080,0
2010-10-07,305.25,306.4,304.03,304.76,17560,0
2010-10-08,305.27,309.9,304.76,307.94,11583,0
2010-10-11,307.24,309.43,307.22,307.22,7061,0
2010-10-12,307.21,309.34,306.71,309.34,15288,0
2010-10-13,309.92,309.92,306.36,307.67,29294,0
2010-10-14,307.94,310.43,307.84,308.52,25182,0
2010-10-15,309.39,314.42,309.19,314.42,21411,0
2010-10-18,315.6,318.91,315.1,317.34,17657,0
2010-10-19,313.63,315.98,313.63,314.35,19580,0
2010-10-20,315.11,316.53,313.69,315.7,8030,0
2010-10-21,312.65,317.46,312.65,313.63,10729,0
2010-10-22,314.55,316.59,314.55,316.1,5159,0
2010-10-25,316.15,319.96,316.15,317.59,12080,0
2010-10-26,315.11,322.27,315.1,317.96,24912,0
2010-10-27,318.08,319.08,314.33,315.98,9916,0
2010-10-28,315.68,315.68,312.39,313.49,8960,0
2010-10-29,315.71,319.56,314.41,315.31,18750,0
2010-11-01,317.63,318.14,314.63,317.89,11860,0
2010-11-02,318.73,321.2,318.07,320.16,9922,0
2010-11-03,319.84,319.84,312.17,314.48,15294,0
2010-11-04,316.92,321.92,315.27,321.92,29642,0
2010-11-05,321.05,321.05,319.08,320.85,8066,0
2010-11-08,319.08,319.08,314.39,314.39,11354,0
2010-11-09,314.14,314.16,309.38,309.38,14173,0
2010-11-10,309.39,316.91,309.39,316.43,14408,0
2010-11-11,315.11,316.62,314.32,314.32,11268,0
2010-11-12,316.05,316.94,315.22,316.16,10834,0
2010-11-15,316.6,318.6,316.1,318.53,12486,0
2010-11-16,316.41,318.25,313.74,314.44,22390,0
2010-11-17,315.21,316.48,313.62,314.64,7784,0
2010-11-18,316.86,317.46,314.83,315.31,12620,0
2010-11-19,314.32,318.18,314.32,318.08,5010,0
2010-11-22,315.8,318.17,315.8,317.09,10606,0
2010-11-23,314.38,317.84,314.38,315.01,16273,0
2010-11-24,316.55,319.16,316.55,318.46,15026,0
2010-11-26,315.62,318.08,315.62,316.6,1804,0
2010-11-29,316.25,317.75,314.64,317.75,10425,0
2010-11-30,313.88,315.35,310.99,313.64,38418,0
2010-12-01,316.98,316.98,310.97,311.17,19200,0
2010-12-02,310.35,316.25,310.35,316.25,14534,0
2010-12-03,314.61,315.22,312.03,312.65,13945,0
2010-12-06,312.26,312.6,309.5,309.91,14769,0
2010-12-07,310.94,312.12,310.19,311.16,18530,0
2010-12-08,311.6,312.14,309.91,311.03,17553,0
2010-12-09,311.7,313.13,310.08,311.73,19528,0
2010-12-10,311.07,313.75,310.31,313.75,22123,0
2010-12-13,313.63,317.42,313.63,316.61,10069,0
2010-12-14,316.5,320.73,316.5,320.5,12959,0
2010-12-15,318.78,320.6,318.11,319.32,16920,0
2010-12-16,319.34,321.68,319.34,320.06,25587,0
2010-12-17,321.51,325.2,320.78,323.02,45086,0
2010-12-20,324.45,327.96,324.44,325.69,20166,0
2010-12-21,326.97,327.41,326.24,327.41,8539,0
2010-12-22,328.86,332.08,328.52,332.08,18294,0
2010-12-23,331.13,332.16,330.36,330.36,9455,0
2010-12-27,328.29,332.12,328.29,332.12,5748,0
2010-12-28,331.3,332.82,331.3,332.5,9104,0
2010-12-29,333.39,333.88,332.39,333.88,2712,0
2010-12-30,334.53,334.53,332.72,333.01,5742,0
2010-12-31,331.42,334.23,330.93,331.52,16534,0
2011-01-03,334.76,339.57,334.76,339.57,15009,0
2011-01-04,338.83,340.89,337.3,340.02,13538,0
2011-01-05,338.4,342.68,338.4,340.64,16866,0
2011-01-06,340.08,341.55,338.78,338.78,7895,0
2011-01-07,340.6,342.73,340.6,341.65,9702,0
2011-01-10,340.7,341.36,340.01,340.6,3175,0
2011-01-11,340.94,345.97,340.47,345.97,8825,0
2011-01-12,347.35,348.04,346.15,348.04,15138,0
2011-01-13,347.33,347.7,344.8,344.8,12785,0
2011-01-14,343.84,344.8,343.13,343.19,16619,0
2011-01-18,342.8,343.95,341.15,341.15,10129,0
2011-01-19,340.8,341.3,336.36,336.36,16230,0
2011-01-20,335.86,343.76,335.86,343.76,13862,0
2011-01-21,343.28,345.09,337.1,338.74,13347,0
2011-01-24,337.84,339.79,337.84,338.97,20868,0
2011-01-25,337.94,339.76,336.87,337.95,28072,0
2011-01-26,336.72,340.58,336.72,339.42,5835,0
2011-01-27,338.24,341.35,338.24,338.56,10740,0
2011-01-28,338.83,339.04,336.54,337.1,9801,0
2011-01-31,337.44,338.72,335.86,335.86,8328,0
2011-02-01,336.83,339.61,336.21,339.25,27468,0
2011-02-02,336.97,338.78,336.97,337.35,23015,0
2011-02-03,336.36,342.95,336.36,342.95,7459,0
2011-02-04,341.99,347.71,341.79,346.59,5547,0
2011-02-07,346.18,356.51,345.74,355.85,14396,0
2011-02-08,354.85,359.36,354.85,358.95,8248,0
2011-02-09,358.15,359.27,355.67,359.11,9361,0
2011-02-10,358,360.68,358,360.55,13106,0
2011-02-11,359.77,363.51,359.77,361.59,10078,0
2011-02-14,360.65,361.06,359.22,360.07,12589,0
2011-02-15,358.61,360.21,357.56,359.47,14780,0
2011-02-16,359.46,361.21,359.01,361.21,10229,0
2011-02-18,363.77,366.49,362.36,365.74,7753,0
2011-02-22,362.53,366.24,361.15,361.15,17890,0
2011-02-23,362.55,364.63,358.71,358.71,10154,0
2011-02-24,359.56,361.28,357.68,359.18,12337,0
2011-02-25,360.34,374.23,359.57,373.89,17928,0
2011-02-28,373.89,375.13,368.47,375.13,19039,0
2011-03-01,374.39,375.38,367.72,371.07,18141,0
2011-03-02,369.58,369.61,365.64,366.05,12989,0
2011-03-03,368.82,376.62,367.48,374.35,8592,0
2011-03-04,374.25,374.25,368.97,368.97,9799,0
2011-03-07,369.57,370.46,367.97,370.46,7497,0
2011-03-08,371.03,371.75,368.27,368.27,14283,0
2011-03-09,369.47,370.01,367.48,367.65,6747,0
2011-03-10,363.86,364.37,362.53,362.53,6836,0
2011-03-11,355.61,359.1,355.61,359.1,23419,0
2011-03-14,357.88,361.54,357.88,359.12,6889,0
2011-03-15,356.62,356.62,349.87,350.69,23924,0
2011-03-16,349.2,349.67,346.28,346.9,13358,0
2011-03-17,349.71,352.41,348.21,349.21,15369,0
2011-03-18,352.67,360.1,352.66,360.1,13422,0
2011-03-21,361.58,362.24,356.64,360.25,15188,0
2011-03-22,360.25,360.25,356.29,356.64,16853,0
2011-03-23,356.18,356.96,354.58,356.96,12913,0
2011-03-24,356.9,359.54,356.9,359.54,5345,0
2011-03-25,358.41,365.51,357.43,363.64,16406,0
2011-03-28,362.83,364.39,361.79,361.79,7835,0
2011-03-29,362.57,363.09,360.6,361.28,15557,0
2011-03-30,361.58,361.58,356.96,358.63,13719,0
2011-03-31,357.49,360.79,357.49,360.79,41134,0
2011-04-01,360.17,363.58,360.17,363.58,9102,0
2011-04-04,363.55,366.51,362.85,366.51,7139,0
2011-04-05,365.55,367.6,364.61,364.61,18405,0
2011-04-06,364.71,369.5,364.68,369.38,18911,0
2011-04-07,369.12,369.12,366.19,367.42,23440,0
2011-04-08,367.4,368.03,366.53,367.12,8753,0
2011-04-11,366.79,371.56,366.79,371.56,12819,0
2011-04-12,370.05,371.48,369.5,371.48,10509,0
2011-04-13,371.43,372.3,367.38,367.38,18633,0
2011-04-14,366.43,369.03,366.43,368.46,9298,0
2011-04-15,367.6,367.6,365.43,365.43,8019,0
2011-04-18,364.18,367.1,364.18,366.51,8562,0
2011-04-19,367.98,369,361.93,362.54,6880,0
2011-04-20,364.46,367.06,363.99,366.99,11134,0
2011-04-21,368.33,368.33,362.21,364.9,9332,0
2011-04-25,364.55,364.55,359.64,360.34,4435,0
2011-04-26,361.25,362.78,355.92,356.64,12798,0
2011-04-27,355.67,355.89,347.75,351.59,48120,0
2011-04-28,351.59,357.05,350.12,356.63,10922,0
2011-04-29,355.79,358.02,353.17,354.16,12215,0
2011-05-02,355.21,355.21,346.72,349.53,25056,0
2011-05-03,347.5,349.98,346.47,348.8,21690,0
2011-05-04,347.5,347.5,343.26,343.26,24432,0
2011-05-05,343.76,357.39,343.76,355.93,37477,0
2011-05-06,357.22,361.16,349.07,350.62,35629,0
2011-05-09,351.09,351.09,346.43,347.18,9034,0
2011-05-10,346.73,351.13,346.07,350.25,18364,0
2011-05-11,349.97,350.96,345.23,345.76,14133,0
2011-05-12,344.49,347.16,343.4,346.32,13543,0
2011-05-13,346.94,348.71,345.74,345.74,11245,0
2011-05-16,344.29,348.72,343.67,343.87,13993,0
2011-05-17,342.39,343.33,340.42,340.42,34280,0
2011-05-18,362.26,393.97,362.26,391.49,88642,0
2011-05-19,392.45,393,389.48,392.3,32375,0
2011-05-20,390.71,396.02,388.12,388.88,66220,0
2011-05-23,392.24,392.24,383.82,386.89,32308,0
2011-05-24,387.25,396.27,386.37,390.91,63355,0
2011-05-25,390.27,390.75,385.54,388.33,79882,0
2011-05-26,391.29,401.14,388.41,398.24,52072,0
2011-05-27,398.26,406.77,397.95,403.4,33751,0
2011-05-31,401.71,406,397.55,405.66,250509,0
2011-06-01,405.18,410.11,400.01,402.44,44222,0
2011-06-02,402.88,404.07,398.45,402.06,36672,0
2011-06-03,391.31,403.49,391.31,402.2,18881,0
2011-06-06,400.22,400.22,391.24,391.24,32849,0
2011-06-07,391.65,398.92,391.32,398.17,27158,0
2011-06-08,398.05,399.79,396.27,398.85,31868,0
2011-06-09,398.97,400.02,397.33,398.59,10004,0
2011-06-10,396.76,399.95,396.76,399.23,16819,0
2011-06-13,399.92,399.92,397.96,398.89,16939,0
2011-06-14,400.22,402.32,398.24,398.24,18508,0
2011-06-15,395.89,399.03,395.89,396.17,18926,0
2011-06-16,396.17,401.19,396.17,401.19,26046,0
2011-06-17,402.99,404.21,391.32,393.59,31757,0
2011-06-20,393.29,394.59,391.71,393.19,18478,0
2011-06-21,394.63,396.27,391.66,394.78,20524,0
2011-06-22,394.23,397.95,393.54,394.43,23632,0
2011-06-23,392.31,403.98,390.82,397.99,42125,0
2011-06-24,399.46,402.19,397.23,399.23,36101,0
2011-06-27,397.83,403.17,397.83,402.25,6011,0
2011-06-28,403.3,403.97,402.53,403.08,3725,0
2011-06-29,405.66,419.77,404.59,419.64,12828,0
2011-06-30,419.65,424.24,413.39,416.24,30900,0
2011-07-01,418.64,426.47,414.13,426.47,22105,0
2011-07-05,424.98,424.98,410.86,411.91,23865,0
2011-07-06,408.99,416.19,408.99,411.12,8334,0
2011-07-07,412.26,416.2,411.42,415.08,6100,0
2011-07-08,412.19,414.61,411.12,412.84,6829,0
2011-07-11,411.23,415.14,409.85,412.35,15307,0
2011-07-12,411,413.71,410.15,412.84,6131,0
2011-07-13,414.83,414.83,411.02,412.46,10279,0
2011-07-14,413.1,414.77,412.54,412.63,4532,0
2011-07-15,415.08,415.08,411.56,412.22,5503,0
2011-07-18,412.61,418.43,411.47,417.28,6652,0
2011-07-19,418.76,422.73,418.61,420.33,7765,0
2011-07-20,422.02,425.22,418.58,418.58,7482,0
2011-07-21,417.1,427.28,417.1,427.28,7878,0
2011-07-22,425.13,426.62,422.85,422.85,3674,0
2011-07-25,418.75,423.63,418.75,422.3,8410,0
2011-07-26,420.03,423.1,420.03,421.49,5846,0
2011-07-27,418.29,422.17,415.89,415.89,11447,0
2011-07-28,416.57,422.02,416.09,417.18,6666,0
2011-07-29,415.7,423.63,414.59,417.45,14996,0
2011-08-01,421.03,423.95,419.08,420.03,7762,0
2011-08-02,418.64,434.15,418.64,421.42,34579,0
2011-08-03,423.32,424.33,414.1,417.08,13331,0
2011-08-04,416.74,417.35,400.3,401.21,15023,0
2011-08-05,403.55,403.74,392.86,399.38,13050,0
2011-08-08,394.28,401.14,373.47,373.47,29936,0
2011-08-09,376.67,409.52,376.67,409.52,36909,0
2011-08-10,404.19,408.05,387.35,387.35,17618,0
2011-08-11,390.31,407.71,387.89,407.4,16037,0
2011-08-12,413.1,417.61,401.21,401.21,10296,0
2011-08-15,402.32,409.96,402.27,405.46,10697,0
2011-08-16,402.09,407.23,398.65,399.23,8251,0
2011-08-17,403.2,410.39,403.2,406.18,17390,0
2011-08-18,399.73,402.82,396.26,397.36,21113,0
2011-08-19,394.67,405.56,394.04,404.25,10723,0
2011-08-22,411.85,411.85,391.34,394.13,15980,0
2011-08-23,395.36,399.09,394.77,398.08,20299,0
2011-08-24,398.16,402.16,394.98,399.93,11330,0
2011-08-25,399.23,399.23,391.98,392.05,7538,0
2011-08-26,391.07,395.09,388.38,391.12,11997,0
2011-08-29,392.62,401.03,392.3,396.27,43737,0
2011-08-30,394.71,398.01,394.28,394.28,41985,0
2011-08-31,396.18,400.48,395.28,396.27,24738,0
2011-09-01,396.56,398.55,392.3,392.41,16311,0
2011-09-02,389.32,392.32,388.33,390.02,16043,0
2011-09-06,387.37,389.71,386.85,388.24,21168,0
2011-09-07,390.98,392.44,388.93,389.13,18007,0
2011-09-08,389.97,390.32,386.85,386.85,20005,0
2011-09-09,386.35,389.39,385.36,386.5,22994,0
2011-09-12,383.14,392.28,383.14,390.07,16871,0
2011-09-13,392.3,392.3,389.68,390.32,8083,0
2011-09-14,391.31,399.98,389.82,398.55,12517,0
2011-09-15,401.21,406.64,396.47,404.49,17723,0
2011-09-16,403.43,409.51,400.39,403.22,22814,0
2011-09-19,392.3,400.72,392.3,396.27,7920,0
2011-09-20,396.27,406.48,395.41,399.23,31832,0
2011-09-21,397.85,401.36,393.28,393.55,12664,0
2011-09-22,390.32,392.01,386.36,390.34,27111,0
2011-09-23,390.62,394.44,388.62,389.82,18102,0
2011-09-26,390.82,402.14,388.97,402.14,12937,0
2011-09-27,406.63,406.63,393.4,394.69,22155,0
2011-09-28,398.17,398.17,391.92,392.3,13900,0
2011-09-29,399.06,402.15,393.03,401.11,13300,0
2011-09-30,399.23,402.47,396.27,401.96,27495,0
2011-10-03,401.72,403.58,397,400.12,21284,0
2011-10-04,399.73,410.86,391.67,410.58,28360,0
2011-10-05,409.62,410.58,397.25,402.93,13120,0
2011-10-06,399.87,408.6,397.28,408.6,13665,0
2011-10-07,404.64,404.64,391.34,394.49,13236,0
2011-10-10,397.2,403.56,396.39,402.26,19604,0
2011-10-11,401.12,402.06,393.95,397.09,10610,0
2011-10-12,398.24,402.9,397.21,402.22,16020,0
2011-10-13,399.96,407.92,399.96,407.27,19588,0
2011-10-14,411.61,418.23,409.63,416.52,17414,0
2011-10-17,413.14,418,410.9,410.9,14771,0
2011-10-18,410.9,418.04,410.9,413.1,18531,0
2011-10-19,412.1,414.41,409.18,409.98,13038,0
2011-10-20,411.12,412.07,409.43,411.12,11247,0
2011-10-21,414.11,416.81,410.88,416.81,45067,0
2011-10-24,415.58,420.03,415.58,419.65,18025,0
2011-10-25,418.09,419.03,410.65,411.12,7232,0
2011-10-26,413.57,415.56,413.21,414.1,15603,0
2011-10-27,417.56,431.78,414.59,431.78,14392,0
2011-10-28,429.95,429.95,421.02,425.51,6995,0
2011-10-31,422.07,428.83,416.08,416.08,6331,0
2011-11-01,410.92,418.14,406.81,411.76,20902,0
2011-11-02,416.45,420.58,413.1,420.58,15340,0
2011-11-03,424.05,427.02,420.33,426.2,10322,0
2011-11-04,421.63,424.93,420.45,420.57,4321,0
2011-11-07,419.33,427.31,419.33,423.99,11151,0
2011-11-08,423.54,425.64,422.02,424.35,10551,0
2011-11-09,419.95,423.81,419.59,422.52,18597,0
2011-11-10,424.97,425.96,420.89,425.47,7703,0
2011-11-11,425.98,426.97,423.64,424.96,6649,0
2011-11-14,425.94,425.94,418.99,419.04,7973,0
2011-11-15,418.99,419.04,410.08,417.59,19567,0
2011-11-16,417.81,420.33,414.49,414.98,19615,0
2011-11-17,416.3,420.16,415.29,417.18,12143,0
2011-11-18,419.46,421.13,419.09,419.23,5308,0
2011-11-21,416.08,420.67,412.11,412.11,11180,0
2011-11-22,416.08,418.96,409.44,409.44,20199,0
2011-11-23,409.27,412.61,403.64,403.64,11480,0
2011-11-25,405.16,409.33,401.91,408.15,10967,0
2011-11-28,415.27,415.33,409.14,413.7,18761,0
2011-11-29,412.8,412.8,403.99,407.87,20753,0
2011-11-30,414.59,420.43,407.83,420.43,37830,0
2011-12-01,414.58,421.03,414.45,418.55,10763,0
2011-12-02,420.2,423.02,418.55,421.61,10036,0
2011-12-05,421.58,433.89,421.48,426.67,12232,0
2011-12-06,427.94,431.93,425.55,429.85,16899,0
2011-12-07,431.43,434.37,431.43,434.37,9401,0
2011-12-08,430.3,435.89,430.3,433.17,16904,0
2011-12-09,434.89,435.89,431.36,435.89,13580,0
2011-12-12,435.48,435.48,432.08,432.93,8567,0
2011-12-13,433.91,434.83,432.43,434.83,7536,0
2011-12-14,432.43,436.59,429.95,432.91,18124,0
2011-12-15,433.95,436.13,425.63,425.63,14630,0
2011-12-16,429.68,429.68,418.1,423.08,21461,0
2011-12-19,421.83,426.83,416.15,418.54,26394,0
2011-12-20,421.3,437.28,421.3,435.58,14563,0
2011-12-21,433.41,441.05,433.41,441.05,14683,0
2011-12-22,442.03,444.22,436.66,444.22,7429,0
2011-12-23,445.03,445.29,440.66,443.56,6581,0
2011-12-27,444.2,448.48,444.2,448.48,6792,0
2011-12-28,448.31,448.31,442.82,443.61,5426,0
2011-12-29,444.05,447.78,443.69,445.79,5246,0
2011-12-30,446.78,449.55,445.79,449.22,4983,0
2012-01-03,451.73,453.22,448.87,451.57,12210,0
2012-01-04,449.04,453.22,448.49,448.49,9124,0
2012-01-05,450.01,450.01,446.3,448.51,7746,0
2012-01-06,447.78,447.78,437.48,440.99,11092,0
2012-01-09,442.08,449.01,439.37,447.19,6533,0
2012-01-10,448.98,455.69,448.98,455.69,6488,0
2012-01-11,455.71,455.71,453.53,455.69,5570,0
2012-01-12,455.03,458.51,453.62,458.51,8937,0
2012-01-13,453.72,456.42,448.86,449.23,12909,0
2012-01-17,451.12,452.67,432.46,435.83,17482,0
2012-01-18,434.12,446.29,433.91,444.94,7895,0
2012-01-19,444.92,451.09,443.67,445.46,8644,0
2012-01-20,444.8,447.91,442.38,446.09,7463,0
2012-01-23,444.82,446.48,443.81,444.8,3619,0
2012-01-24,442.82,445.42,441.22,444.35,3976,0
2012-01-25,443,443.65,437.56,442.43,13659,0
2012-01-26,444.55,451.14,442.81,449.51,9279,0
2012-01-27,446.48,453.72,446.48,452.88,9188,0
2012-01-30,451.33,456.56,449.62,450.4,6084,0
2012-01-31,450.92,450.92,440,447.03,9387,0
2012-02-01,448.11,450.76,443.88,449.14,8293,0
2012-02-02,448.67,454.19,448.67,454.19,5333,0
2012-02-03,460.44,580.06,460.44,468.09,18454,0
2012-02-06,468.08,469.57,467.07,468.1,5516,0
2012-02-07,458.67,468.58,456.7,468.3,10289,0
2012-02-08,465.6,468.87,463.08,463.73,8588,0
2012-02-09,462.95,471.46,462.95,470.42,10009,0
2012-02-10,468.61,470.47,461.24,462.67,14057,0
2012-02-13,464.52,467.6,460.35,463.63,13623,0
2012-02-14,461.89,463.12,458.23,461.31,8928,0
2012-02-15,464.63,473.28,463.65,466.3,11990,0
2012-02-16,469.17,474.51,468.33,474.09,9335,0
2012-02-17,473.46,478.49,470,476.51,12907,0
2012-02-21,477.17,479.92,476.24,479.34,10731,0
2012-02-22,472.53,481.76,472.53,477.26,10519,0
2012-02-23,495.34,499.31,488.44,491.51,34729,0
2012-02-24,490.66,494.59,490.66,493.79,9034,0
2012-02-27,492.35,495.32,491.93,493.66,4774,0
2012-02-28,493.35,493.35,491.21,491.42,11162,0
2012-02-29,493.34,493.35,491.41,491.58,11104,0
2012-03-01,490.72,493.97,490.72,493.97,4324,0
2012-03-02,493.25,493.48,491.52,492.3,3821,0
2012-03-05,492.36,493.76,492.35,493.55,5250,0
2012-03-06,492.36,493.26,491.53,491.67,10670,0
2012-03-07,492.65,493.84,492.08,493.84,7102,0
2012-03-08,493.34,493.34,492.43,493.34,7861,0
2012-03-09,493.34,494.34,492.38,494.12,11443,0
2012-03-12,493.37,493.45,492.52,492.52,12412,0
2012-03-13,493.34,495.14,493.13,495.14,18500,0
2012-03-14,493.02,495.14,493.02,494.41,17177,0
2012-03-15,495.02,495.02,493.48,494.19,4734,0
2012-03-16,493.54,494.32,493.35,494.04,7614,0
2012-03-19,493.98,495.24,493.67,495.24,8086,0
2012-03-20,494.94,494.94,493.84,494.05,15470,0
2012-03-21,495.09,495.13,494.4,494.46,3356,0
2012-03-22,494.5,495.83,494.5,494.84,6449,0
2012-03-23,495.34,501.68,495.34,501.68,3180,0
2012-03-26,501.29,507.86,501.29,507.86,6077,0
2012-03-27,505.81,514.99,498.79,498.79,23839,0
2012-03-28,502.53,511.98,497.31,506.49,23962,0
2012-03-29,502.78,503.21,497.3,498.79,9369,0
2012-03-30,499.29,501.91,496.71,498.02,60677,0
2012-04-02,497.05,508.35,497.05,507.48,20787,0
2012-04-03,506.09,507.65,499.73,504.26,26657,0
2012-04-04,502.28,504.45,497.36,497.36,21418,0
2012-04-05,498.3,506.1,498.3,505.69,14217,0
2012-04-09,505.49,506.96,503.26,506.28,11525,0
2012-04-10,505.25,508.83,500.43,501.56,10493,0
2012-04-11,502.83,509.97,502.83,507.17,14276,0
2012-04-12,506.24,511.54,506.24,511.54,5578,0
2012-04-13,511.35,513.64,509.23,511.46,10567,0
2012-04-16,514.09,517.82,512.71,517.71,6862,0
2012-04-17,518.16,521.13,518.16,519.15,7760,0
2012-04-18,520.89,524.1,519.25,520.69,22237,0
2012-04-19,519.67,522.13,515.74,515.87,6415,0
2012-04-20,517.7,520.5,509.5,513.96,13768,0
2012-04-23,511.41,517.39,507.44,514.19,26032,0
2012-04-24,517.07,518.48,512.75,518.09,17392,0
2012-04-25,521.14,523.37,513.19,514.79,18230,0
2012-04-26,516.06,520.31,514.69,518.82,5093,0
2012-04-27,519,527.83,517.36,526.82,14735,0
2012-04-30,524.81,527.91,518.83,519.15,15772,0
2012-05-01,520.94,522.26,517.06,522.26,4736,0
2012-05-02,519.15,521.94,516.4,519.47,6224,0
2012-05-03,521.37,522.95,518.51,519.6,10970,0
2012-05-04,519.6,521.76,512.2,519.89,9557,0
2012-05-07,518.45,525.37,514.97,525.37,11794,0
2012-05-08,524.12,537.01,523.6,537.01,21809,0
2012-05-09,535.93,540.01,533.15,535.58,13798,0
2012-05-10,539.85,545.93,536.62,543.64,14481,0
2012-05-11,541.9,543.95,533.34,535.06,6012,0
2012-05-14,535,535.57,531.07,531.07,6566,0
2012-05-15,534.83,539.89,534.41,534.41,11048,0
2012-05-16,534.19,538.94,532.79,535.02,6735,0
2012-05-17,533.53,534.53,527.72,529.39,3780,0
2012-05-18,532.94,533.09,520.74,521.24,10987,0
2012-05-21,511.21,521.86,508.25,519.57,12322,0
2012-05-22,520.14,524.33,516.83,522.23,11068,0
2012-05-23,518.22,519.36,511.17,515.18,12116,0
2012-05-24,511.51,526.1,509.93,526.1,7241,0
2012-05-25,527.25,533.54,516.08,517.43,6095,0
2012-05-29,521.63,528.06,517.45,520.1,4776,0
2012-05-30,518.16,518.17,512.47,513.34,6920,0
2012-05-31,510.09,515.22,510.09,511.23,21335,0
2012-06-01,510.93,513.93,508.85,509.73,6516,0
2012-06-04,509.33,509.33,500.01,508.78,7687,0
2012-06-05,507.1,508.98,502.08,508.55,4334,0
2012-06-06,508.16,514.19,504.27,514.19,5659,0
2012-06-07,511.75,515.16,510.91,510.91,2988,0
2012-06-08,510.91,511.01,504.85,508.25,8378,0
2012-06-11,510.21,510.21,501.29,503.59,5661,0
2012-06-12,502.43,509.28,501.3,509.28,5395,0
2012-06-13,507.15,507.17,496.41,502.2,9707,0
2012-06-14,502.29,505.66,497.57,497.6,4911,0
2012-06-15,497.17,505.25,496.41,498.68,10252,0
2012-06-18,496.57,502.78,496.57,500.09,5341,0
2012-06-19,500.3,506.15,500.3,506.15,3216,0
2012-06-20,507.78,508.12,502.84,505.25,5376,0
2012-06-21,505.15,505.17,496.84,496.84,4352,0
2012-06-22,496.89,501.26,496.76,497.3,8618,0
2012-06-25,496.32,497.29,491.4,491.4,6214,0
2012-06-26,492.51,499.27,492.51,496.9,3551,0
2012-06-27,497.4,504.34,497.4,504.34,4394,0
2012-06-28,503.26,503.91,499.31,503.91,2890,0
2012-06-29,503.89,517.91,503.42,517.91,21968,0
2012-07-02,516.15,521.18,514.89,521.18,5832,0
2012-07-03,520.53,522.82,518.71,519.26,2858,0
2012-07-05,506.49,525.07,500.35,516.71,5530,0
2012-07-06,517.1,518.15,515.58,517.79,3038,0
2012-07-09,516.23,520.18,514.5,517.01,2513,0
2012-07-10,518.16,519.99,515.62,518.78,4532,0
2012-07-11,518.16,532.14,518.16,531.11,8690,0
2012-07-12,531.97,533.59,526.11,529.93,11521,0
2012-07-13,530.11,534.85,528.65,530.75,10540,0
2012-07-16,527.5,529.48,525.11,527.12,6145,0
2012-07-17,526.15,530.76,526.15,530.76,795,0
2012-07-18,530.07,532.36,527.86,531.06,10890,0
2012-07-19,530.31,532.93,524.25,530.06,6891,0
2012-07-20,528.76,530.13,525.1,525.1,2279,0
2012-07-23,523.17,532.5,518.55,527.03,7360,0
2012-07-24,525.33,528.01,518.63,518.63,8322,0
2012-07-25,516.53,525,514.39,521.5,4470,0
2012-07-26,526.1,529.65,524.42,529.02,4798,0
2012-07-27,530.24,530.24,521.24,524.05,6573,0
2012-07-30,523.04,523.04,506.14,506.93,14288,0
2012-07-31,507.4,511.07,505.2,506.83,7022,0
2012-08-01,509.78,513.18,507.31,509.41,2085,0
2012-08-02,506.06,510.22,504.26,509.22,4407,0
2012-08-03,510.61,511.77,507.04,507.04,4337,0
2012-08-06,509.71,514.13,508.77,512.7,2292,0
2012-08-07,514.12,515.13,507.58,513.15,5383,0
2012-08-08,510.09,511.66,506.74,511.66,3072,0
2012-08-09,511.21,512.17,505.26,509.81,4711,0
2012-08-10,510.78,519.54,507.43,519.15,5611,0
2012-08-13,518.16,520.7,516.17,519.84,3487,0
2012-08-14,521.14,521.14,512.72,512.72,1400,0
2012-08-15,513.19,514.05,510.18,511.64,1015,0
2012-08-16,515.18,516.17,511.23,514.07,2792,0
2012-08-17,513.11,521.14,512.59,519.15,8167,0
2012-08-20,517.76,526.1,517.76,526.1,6747,0
2012-08-21,526.1,526.1,518.24,518.24,2798,0
2012-08-22,519.27,519.27,516.17,516.17,2062,0
2012-08-23,514.19,514.19,511.69,511.69,1141,0
2012-08-24,510.28,511.21,507.45,507.99,4235,0
2012-08-27,508.13,510.45,506.74,509.71,4051,0
2012-08-28,512.2,512.2,507.24,508.12,1948,0
2012-08-29,508.59,508.83,506.93,508.6,3768,0
2012-08-30,508.24,512.75,508.24,512.75,1505,0
2012-08-31,512.1,519.15,512.1,516.51,4044,0
2012-09-04,518.65,525.91,518.65,524.47,4028,0
2012-09-05,524.27,525.82,523.13,523.73,3312,0
2012-09-06,526.25,526.25,525.38,525.85,5905,0
2012-09-07,526.1,526.1,524.14,525.03,3404,0
2012-09-10,524.34,524.34,515.57,523.58,5798,0
2012-09-11,525.93,530.95,525.93,530.64,5161,0
2012-09-12,531.11,533.89,528.19,530.69,8983,0
2012-09-13,526.41,527,516.48,518.74,8326,0
2012-09-14,519.49,525.1,517.16,525.1,4284,0
2012-09-17,525.73,527.74,524.07,526.24,2821,0
2012-09-18,525.99,529.63,523.4,529.63,3890,0
2012-09-19,529.6,529.98,523.38,523.38,3063,0
2012-09-20,523.61,525.07,521.14,521.14,3513,0
2012-09-21,523.35,524.32,517.41,517.41,8345,0
2012-09-24,520.07,520.07,514.82,516.17,3693,0
2012-09-25,518.52,518.52,510.55,511.82,4010,0
2012-09-26,511.24,512.59,505.85,505.85,4447,0
2012-09-27,507.23,515.14,507.23,512.7,2495,0
2012-09-28,512.93,514.23,508.44,509.56,3956,0
2012-10-01,512.05,513.94,508.64,510.8,3844,0
2012-10-02,509.25,512.62,509.25,512.15,4124,0
2012-10-03,509.73,514.45,508.9,510.2,4640,0
2012-10-04,510.13,519.06,510.13,518.85,3751,0
2012-10-05,516.65,522.62,515.4,521.04,5200,0
2012-10-08,519.47,519.47,516.15,519.47,488,0
2012-10-09,517.95,518.14,507.44,508.17,4573,0
2012-10-10,507.6,513.21,507.37,513.21,10569,0
2012-10-11,515.67,515.67,509.12,509.76,4352,0
2012-10-12,511.75,513.36,510.71,510.71,2805,0
2012-10-15,512.99,512.99,509.25,512.45,6085,0
2012-10-16,515.72,515.72,508.29,509.49,10932,0
2012-10-17,511.01,512.89,505.76,507.21,23233,0
2012-10-18,507.71,519.96,507.71,515.31,12752,0
2012-10-19,513.64,514.84,509.98,510.32,6486,0
2012-10-22,510.69,512.53,508.73,508.73,5532,0
2012-10-23,509.78,511.91,507.83,509.24,2347,0
2012-10-24,513.3,514.64,509.41,510.87,3939,0
2012-10-25,509.41,510.62,507.75,510.21,4180,0
2012-10-26,506.94,508.73,506.94,508.53,1525,0
2012-10-31,508.53,511.66,505.49,508.93,6751,0
2012-11-01,510.18,510.55,507.23,510.55,2398,0
2012-11-02,509.29,513.14,505.07,510.21,7995,0
2012-11-05,510.52,513.12,507.73,507.73,6396,0
2012-11-06,507.44,513.19,506.76,512.7,1583,0
2012-11-07,511.15,512.66,505.12,505.24,2582,0
2012-11-08,508.16,515.28,504.26,510.96,5902,0
2012-11-09,510.56,515.07,508.25,513.86,2179,0
2012-11-12,509.04,512.5,508.25,509.63,1286,0
2012-11-13,505.16,509.23,505.16,506.42,6252,0
2012-11-14,506.54,509.22,505.35,507.04,6852,0
2012-11-15,505.59,510.21,505.25,509.96,8083,0
2012-11-16,509.26,509.26,503.8,504.91,4634,0
2012-11-19,505.97,505.97,502.35,505.01,3160,0
2012-11-20,502.76,505.75,501.74,505.75,2472,0
2012-11-21,506.46,511.59,501.49,510.39,3377,0
2012-11-23,508.83,512.88,508.83,512.88,1174,0
2012-11-26,512.6,513.94,510.07,511.11,4278,0
2012-11-27,511.01,514.06,511.01,514.06,3350,0
2012-11-28,513.19,513.19,507.41,507.42,4714,0
2012-11-29,507.61,509.33,506.54,508.29,3714,0
2012-11-30,510.06,512.2,504.81,511.47,40992,0
2012-12-03,509.84,515.63,506.11,513.31,7068,0
2012-12-04,514.19,516.37,510.22,513.16,3871,0
2012-12-05,513.85,513.85,510.21,513.54,6484,0
2012-12-06,512.81,515.19,511.34,515.19,6150,0
2012-12-07,514.9,516.17,512.01,516.17,1979,0
2012-12-10,510.23,517.56,510.23,516.09,5179,0
2012-12-11,516.17,516.17,514.89,516.17,5392,0
2012-12-12,514.33,516.17,513.26,515.59,3615,0
2012-12-13,514.41,514.69,507.79,511.21,2946,0
2012-12-14,513.34,516.17,512.27,514.68,2884,0
2012-12-17,514.45,516.12,513.54,515.77,5081,0
2012-12-18,516.17,520.24,514.74,516.19,10069,0
2012-12-19,519.45,522.13,516.55,520.82,12133,0
2012-12-20,521.14,521.14,514.02,519.05,11749,0
2012-12-21,511.43,516.41,510.84,510.86,7731,0
2012-12-24,512.4,512.4,509.67,509.67,963,0
2012-12-26,509.87,512.19,508.29,509.23,3524,0
2012-12-27,511,511,507.7,508.33,3171,0
2012-12-28,508.71,509.57,507.37,508.49,3801,0
2012-12-31,507.44,512,507.44,511.21,4914,0
2013-01-02,515.07,520.71,511.24,519.65,3373,0
2013-01-03,520.12,529.08,520.12,526.67,8716,0
2013-01-04,528.08,533,527.49,531.04,7953,0
2013-01-07,531.06,533.11,528.09,531.96,4934,0
2013-01-08,532.05,534.06,530.22,531.55,7993,0
2013-01-09,533.05,537.66,530.31,535.63,7192,0
2013-01-10,533.71,539.67,533.71,538.01,6754,0
2013-01-11,538.01,540.46,537.01,540.25,6625,0
2013-01-14,539.11,541,537.51,540.16,2541,0
2013-01-15,540.43,540.43,536.2,537.57,14509,0
2013-01-16,538.59,538.59,526.15,529.55,5467,0
2013-01-17,531.25,533.72,521.15,524.84,8700,0
2013-01-18,521.14,529.84,519.15,529.07,13109,0
2013-01-22,527.12,540.34,527.09,539.92,6875,0
2013-01-23,542.27,544.95,538.82,541.78,4935,0
2013-01-24,542.78,543.95,538.02,539.99,3692,0
2013-01-25,542.18,542.92,539.61,540.53,2241,0
2013-01-28,541,544.39,540.17,542.78,6263,0
2013-01-29,542.48,548.46,541.45,548.37,3493,0
2013-01-30,546.23,546.23,538.58,540.06,5857,0
2013-01-31,538.53,547.41,535.05,546.61,15364,0
2013-02-01,549.92,558.36,548.96,558.11,7147,0
2013-02-04,554.14,558.1,550.23,551.17,4207,0
2013-02-05,553.34,554.83,549.92,551.9,9431,0
2013-02-06,548.94,551.53,546.05,549.56,2589,0
2013-02-07,549.17,553.67,549.17,552.44,3888,0
2013-02-08,549.42,558.11,549.31,558.11,4710,0
2013-02-11,557.25,560.28,554.44,559.93,4060,0
2013-02-12,560.85,564.21,558.87,563.32,7662,0
2013-02-13,563.81,568.72,562.92,562.92,2894,0
2013-02-14,560.84,563.56,558.86,558.86,1938,0
2013-02-15,563.33,563.33,558.86,560.36,4022,0
2013-02-19,560.6,561.91,558.08,559.85,3749,0
2013-02-20,560.35,568.76,556.88,558.87,9039,0
2013-02-21,558.68,563.5,558.68,561.83,2849,0
2013-02-22,563.82,566.49,561.85,563.16,4667,0
2013-02-25,563.15,563.81,550.37,553,4946,0
2013-02-26,552.86,554.11,541.65,546.94,9321,0
2013-02-27,546.21,561.18,539.52,558.46,11693,0
2013-02-28,556.53,563.54,556.53,560.83,15026,0
2013-03-01,560.54,563.31,559.84,562.67,7792,0
2013-03-04,561.77,562.82,558.69,560.83,6104,0
2013-03-05,562.94,565.8,562.82,565.56,3203,0
2013-03-06,566.8,570.39,565.8,568.29,2013,0
2013-03-07,565.38,565.56,541,547.66,23923,0
2013-03-08,548.23,557.66,545.45,555.92,17810,0
2013-03-11,552.9,555.88,537.01,545.36,12649,0
2013-03-12,541.41,543.95,538.03,540.3,4697,0
2013-03-13,542.88,553.53,539,550.82,6448,0
2013-03-14,551.36,563.84,550.62,560.43,8813,0
2013-03-15,566.78,576.5,558.43,576.08,28361,0
2013-03-18,571.44,578.2,568.65,568.65,6343,0
2013-03-19,568.57,574.79,568.32,570.53,3452,0
2013-03-20,569.69,572.79,558.44,559.02,7526,0
2013-03-21,559.86,565.4,556.09,563.09,6169,0
2013-03-22,566.58,573.51,564.19,566.98,4462,0
2013-03-25,562.99,564.34,559.75,562.26,1520,0
2013-03-26,560.85,564.39,557.07,564.39,2454,0
2013-03-27,565.83,569.26,559.5,563.05,4676,0
2013-03-28,568.02,571.79,563.95,563.96,5672,0
2013-04-01,566.33,567.94,562.86,565.83,3603,0
2013-04-02,566.22,570.58,563.86,567.83,1774,0
2013-04-03,565.93,567.74,563.14,563.14,5031,0
2013-04-04,563.19,573.11,562.84,573.11,3718,0
2013-04-05,570.78,576.77,568.8,573.44,5698,0
2013-04-08,573.52,580.63,569.31,575.77,7761,0
2013-04-09,576.77,579.37,573.72,576.8,2177,0
2013-04-10,575.04,582.74,571.93,575.79,4589,0
2013-04-11,572.94,580.24,569.91,578.66,2663,0
2013-04-12,578.03,579.44,575.77,577.73,2528,0
2013-04-15,578.34,579.72,574.39,576.22,13841,0
2013-04-16,576.22,585.49,572.29,583.88,6196,0
2013-04-17,583.53,585.72,564.35,567.82,9814,0
2013-04-18,564.59,567.24,558.67,564.94,6816,0
2013-04-19,566.83,568.82,562.02,564.84,6724,0
2013-04-22,568.31,571.17,565.82,567.41,4844,0
2013-04-23,566.33,574.69,566.33,574.69,3347,0
2013-04-24,576.23,581.72,572.04,578.76,4561,0
2013-04-25,582.7,582.7,574.22,576.77,6869,0
2013-04-26,574.3,577.76,571.79,577.76,6366,0
2013-04-29,577.76,578.14,571.79,572.79,15632,0
2013-04-30,571.72,577.76,570.89,575.1,8234,0
2013-05-01,576.77,578.87,568.82,570.37,7463,0
2013-05-02,569.95,573.74,560.89,561.88,9731,0
2013-05-03,564.01,570.4,559.33,566.68,18856,0
2013-05-06,564.19,576.61,564.19,573.15,5842,0
2013-05-07,572.78,579.74,568.5,578.41,8572,0
2013-05-08,580.25,590.69,579.21,589.37,13842,0
2013-05-09,586.1,590.19,585.23,585.35,6204,0
2013-05-10,588.18,591.17,584.38,591.17,7808,0
2013-05-13,587.72,589.81,582.14,582.43,5134,0
2013-05-14,583.72,591.49,582.74,585.41,9125,0
2013-05-15,581.44,606.57,581.44,604.87,29061,0
2013-05-16,606.08,611.58,602.48,603.18,3282,0
2013-05-17,606.56,606.56,600.63,603.42,4448,0
2013-05-20,601.65,606.12,599.79,603.42,7762,0
2013-05-21,603.62,604.62,600.78,604.02,12985,0
2013-05-22,603.37,604.62,590.69,598.4,9694,0
2013-05-23,597.55,602.62,591.42,600.9,7023,0
2013-05-24,600.63,600.93,595.61,598.68,5893,0
2013-05-28,596.8,607.1,596.73,607.1,6465,0
2013-05-29,603.66,605.02,601.07,602.12,6777,0
2013-05-30,599.66,601.71,596.66,596.66,3089,0
2013-05-31,598.64,599.64,587.89,587.89,20735,0
2013-06-03,589.77,596.65,586.32,595.36,4284,0
2013-06-04,596.66,596.66,587.77,589.65,3738,0
2013-06-05,594.08,594.08,579.76,581.78,3917,0
2013-06-06,577.37,585.69,577.37,584.74,5236,0
2013-06-07,593.78,593.78,584.61,590.21,12685,0
2013-06-10,586.72,588.71,582.06,587.63,17484,0
2013-06-11,585.97,587.72,579.76,579.76,24098,0
2013-06-12,578.76,581.11,573.24,573.64,20239,0
2013-06-13,576.77,576.77,569.8,571.4,10378,0
2013-06-14,569.13,569.13,563.84,565.49,6673,0
2013-06-17,569.46,571.79,567.01,571.79,9117,0
2013-06-18,571.79,572.79,561.85,572.29,46762,0
2013-06-19,569.51,571.79,569.3,571.16,19973,0
2013-06-20,566.83,571.79,564.96,570.95,13164,0
2013-06-21,570.95,574.27,567.73,571.79,34905,0
2013-06-24,567.75,574.75,564,567.31,19160,0
2013-06-25,567.82,571.97,565.37,571.59,11917,0
2013-06-26,572.78,574.8,570.35,574.21,9029,0
2013-06-27,574.09,575.68,572.79,574.67,12144,0
2013-06-28,571.1,576.27,567.1,571.73,44853,0
2013-07-01,574.31,585.72,570.78,584.72,16200,0
2013-07-02,582.75,585.72,581.8,583.72,7696,0
2013-07-03,580.68,584.51,580,583.72,3646,0
2013-07-05,584.44,586.94,584.37,586.94,3231,0
2013-07-08,585.87,592.65,585.87,590.89,7291,0
2013-07-09,591.68,597.45,591.68,596.63,12235,0
2013-07-10,594.67,596.66,593.72,595.41,3699,0
2013-07-11,598.65,598.65,590.15,590.15,10145,0
2013-07-12,590.92,597.15,590.92,595.66,6241,0
2013-07-15,596.66,596.66,593.79,593.86,3185,0
2013-07-16,595.17,596.54,591.68,594.67,6771,0
2013-07-17,596.66,597.65,596.31,597.09,4435,0
2013-07-18,595.18,600.65,595.18,600.65,7978,0
2013-07-19,600.56,602.62,599.07,601.07,3176,0
2013-07-22,600.63,601.93,600.63,601.18,2463,0
2013-07-23,600.63,601.88,596.74,597.9,6429,0
2013-07-24,599.88,600.78,595.66,599.7,6045,0
2013-07-25,598.15,604.37,595.74,599.69,16437,0
2013-07-26,598.75,600.63,596.9,599.39,3135,0
2013-07-29,594.92,597.34,592.41,595.67,2792,0
2013-07-30,595.99,599.47,591.71,597.8,6234,0
2013-07-31,605.72,612.45,594.67,594.67,7094,0
2013-08-01,597.65,601.31,595.29,595.29,8681,0
2013-08-02,592.68,596.53,587.82,592.6,7285,0
2013-08-05,592.68,595.51,589.27,593.68,5747,0
2013-08-06,587.97,594.64,585.72,586.08,7549,0
2013-08-07,584.12,586.58,578.65,581.05,8977,0
2013-08-08,581.75,581.75,578.36,579.48,3305,0
2013-08-09,577.82,577.82,568.66,573.29,6402,0
2013-08-12,569.97,575.71,568.82,570.65,14203,0
2013-08-13,568.82,570.95,567.47,569.42,2831,0
2013-08-14,571.65,573.53,567.81,568.82,5433,0
2013-08-15,566.33,567.53,562.18,563.1,2221,0
2013-08-16,562.84,563.43,561.35,561.35,1344,0
2013-08-19,562.35,562.35,554.93,555.64,3682,0
2013-08-20,555.92,561.31,555.92,557.43,3923,0
2013-08-21,559.6,561.65,556.88,556.88,1761,0
2013-08-22,557.88,566.82,557.88,566.33,1616,0
2013-08-23,569.8,572.67,564.84,566.78,2375,0
2013-08-26,565.12,570.8,561.85,563.39,6394,0
2013-08-27,565.44,565.44,558.38,558.38,2498,0
2013-08-28,558.96,563.83,556.59,556.9,4142,0
2013-08-29,557.39,560.97,556.63,557.63,2614,0
2013-08-30,553.64,560.79,553.47,556.63,2604,0
2013-09-03,556.13,561.75,552.41,552.72,3287,0
2013-09-04,555.36,563.5,553.4,561.25,6579,0
2013-09-05,560.39,566.83,556.34,562.84,6066,0
2013-09-06,561.85,565.63,554.24,555.24,5807,0
2013-09-09,554.89,571.79,554.89,571.73,14478,0
2013-09-10,572.79,573.79,570.45,570.45,3913,0
2013-09-11,571.76,572.79,566.62,569.12,4805,0
2013-09-12,571.69,571.79,567.04,569.36,2310,0
2013-09-13,569.36,571.54,565.15,568.91,2878,0
2013-09-16,570.37,573.67,570.37,572.77,4412,0
2013-09-17,571.58,573.71,571.05,571.05,10174,0
2013-09-18,571.78,573.79,571.78,573.41,4778,0
2013-09-19,573.91,581.29,569.9,573.11,3839,0
2013-09-20,571.79,573.18,563.87,563.87,12474,0
2013-09-23,562.6,568.14,558.95,567.28,3568,0
2013-09-24,566.84,570.27,566.84,567.92,1386,0
2013-09-25,568.82,571.38,564.87,570.6,3132,0
2013-09-26,570.65,571.55,562.96,571.55,2941,0
2013-09-27,570.49,571,566.36,569.31,1318,0
2013-09-30,565.84,569.76,564.34,564.46,2656,0
2013-10-01,564.84,568.81,564.84,567.82,1771,0
2013-10-02,567.44,572.94,567.3,572.94,4192,0
2013-10-03,569.8,571.79,569.8,571.79,5004,0
2013-10-04,571.79,576.24,569.03,575.77,10814,0
2013-10-07,575.77,575.77,569.76,571.79,5393,0
2013-10-08,572.79,573.04,568.33,568.33,2451,0
2013-10-09,569.46,569.46,563.14,564.87,1267,0
2013-10-10,575.57,575.57,571.39,573.71,6921,0
2013-10-11,572.78,573.63,569.8,573.63,8212,0
2013-10-14,572.79,574.75,572.79,574.64,3229,0
2013-10-15,574.53,574.53,564.34,570.78,7644,0
2013-10-16,571.79,575.66,567.54,567.54,8869,0
2013-10-17,569.31,575.6,569.31,571.99,17598,0
2013-10-18,574.79,575.39,571.24,574.59,6108,0
2013-10-21,574.59,575.29,571.77,573.69,2671,0
2013-10-22,573.31,575.77,573.31,573.83,6289,0
2013-10-23,573.73,574.39,572.92,574.39,3605,0
2013-10-24,574.69,575.77,573.91,574.36,4654,0
2013-10-25,573.79,575.77,572.89,575.77,3172,0
2013-10-28,573.79,577.71,570.85,576.94,11964,0
2013-10-29,574.41,578.78,574.41,577.86,8657,0
2013-10-30,576.67,578.15,573.88,573.92,7996,0
2013-10-31,579.3,588.19,573.11,580.82,15801,0
2013-11-01,584.22,585.72,580.75,585.54,7050,0
2013-11-04,586.72,587.47,579.53,585.12,8746,0
2013-11-05,586.6,588.2,585.96,586.74,6931,0
2013-11-06,588.21,588.21,584.73,584.74,2809,0
2013-11-07,581.99,589.69,581.99,588.73,8873,0
2013-11-08,588.21,592.68,588.21,591.83,20193,0
2013-11-11,591.93,594.47,589.69,590.7,22538,0
2013-11-12,591.73,592.43,589.87,591.72,4808,0
2013-11-13,590.09,594.18,589.7,593.28,20612,0
2013-11-14,593.28,596.61,593.18,596.48,18715,0
2013-11-15,597.65,598.65,596.16,597.52,4219,0
2013-11-18,598.45,599.16,596.97,599.16,5583,0
2013-11-19,597.15,599.39,594.78,598.92,13872,0
2013-11-20,599.15,600.75,596.94,597.71,18549,0
2013-11-21,598.15,600.63,596.66,600.63,17255,0
2013-11-22,600.14,601.92,598.11,598.49,7016,0
2013-11-25,598.34,601.52,598.34,598.83,8540,0
2013-11-26,601.49,602.52,600.15,601.03,5738,0
2013-11-27,602.12,603.12,601.3,602.93,3012,0
2013-11-29,603.56,603.56,599.47,599.47,1205,0
2013-12-02,602.56,602.61,600.33,600.33,2784,0
2013-12-03,600.63,602.8,590.99,590.99,6662,0
2013-12-04,590.94,591.16,583.98,586.44,4106,0
2013-12-05,580.9,582.25,578.77,578.77,4673,0
2013-12-06,583.72,591.34,580.4,591.34,7414,0
2013-12-09,593.67,597.65,588.6,594.82,110607,0
2013-12-10,593.68,595.92,589.27,590.9,7627,0
2013-12-11,591.65,594.64,584.78,584.78,15492,0
2013-12-12,592.43,594.71,588.81,590.68,15381,0
2013-12-13,595.65,598.49,589.69,597.64,16841,0
2013-12-16,597.3,598.45,590.49,590.49,9793,0
2013-12-17,587.11,587.74,582.37,583.72,10710,0
2013-12-18,589.58,592.14,583.87,592.14,26184,0
2013-12-19,592.03,594.59,585.07,585.1,12078,0
2013-12-20,585.22,596.79,585.22,593.68,26550,0
2013-12-23,594.64,598.57,594.64,595.54,7055,0
2013-12-24,597.65,599.04,597.65,597.65,5588,0
2013-12-26,598.4,598.65,596.21,596.21,3073,0
2013-12-27,594.9,598.65,592.2,598.65,5659,0
2013-12-30,595.52,599.25,595.52,598.62,4968,0
2013-12-31,597.41,600.14,596.66,599.72,11413,0
2014-01-02,600.51,600.51,592.69,597.51,9977,0
2014-01-03,594.74,598.44,589.1,590.51,10737,0
2014-01-06,590.1,590.1,583.71,585.72,12087,0
2014-01-07,585.72,591.85,583.44,591.38,9558,0
2014-01-08,592.71,593.42,584.83,593.41,22135,0
2014-01-09,593.67,594.43,585.72,586.59,11536,0
2014-01-10,585.72,587.51,582.84,587.26,12118,0
2014-01-13,595.66,595.66,584.5,585.77,5236,0
2014-01-14,590.54,590.55,582.28,587.17,9958,0
2014-01-15,586.64,590.01,584.53,589.42,6010,0
2014-01-16,589.42,591.52,585.31,587.42,10063,0
2014-01-17,588.64,590.74,584.61,589.47,6303,0
2014-01-21,590.69,593.02,585.33,589.6,9698,0
2014-01-22,590.66,590.66,587.92,590.44,6812,0
2014-01-23,588.7,591.53,585.72,591.53,13618,0
2014-01-24,586.87,589.54,584.74,585.19,16613,0
2014-01-27,585.2,586.69,584.37,584.37,11458,0
2014-01-28,586.61,588.68,584.73,585.64,8391,0
2014-01-29,585.62,587.07,570.01,571.79,25253,0
2014-01-30,571.79,573.98,568.82,570.11,12832,0
2014-01-31,569.07,570.85,560.9,561.55,13555,0
2014-02-03,563.45,564.46,558.31,558.49,8195,0
2014-02-04,556.89,560.64,555.83,556.14,19436,0
2014-02-05,556.88,563.99,554.15,559.86,29534,0
2014-02-06,561.53,565.74,559.38,562.77,12062,0
2014-02-07,563.84,581.65,563.84,576.46,20492,0
2014-02-10,585.58,586.4,576.87,578.76,31624,0
2014-02-11,581.05,589.53,576.32,577.25,46999,0
2014-02-12,578.41,581.75,574.79,580.21,12397,0
2014-02-13,578.76,580.56,576.7,580.34,17417,0
2014-02-14,580.5,581.45,574.48,575.37,10285,0
2014-02-18,573.34,583.02,571.42,574.71,17466,0
2014-02-19,573.76,577.76,570.8,575.9,20156,0
2014-02-20,576.14,586.72,576.14,582.25,12470,0
2014-02-21,581.76,584.74,577.56,580.51,12797,0
2014-02-24,583.18,583.18,575.96,575.96,14461,0
2014-02-25,575.4,577.76,571.79,575.46,13261,0
2014-02-26,575.46,576.8,573.29,573.54,9470,0
2014-02-27,574.99,577.22,574.54,576.28,8243,0
2014-02-28,575.77,576.77,574.1,576.33,7729,0
2014-03-03,575.24,575.77,574.22,574.79,22034,0
2014-03-04,575.6,576.58,574.31,574.95,18350,0
2014-03-05,574.19,577.64,574.19,577.64,10384,0
2014-03-06,575.17,578.76,574.85,575.93,51729,0
2014-03-07,576.75,581.49,573.95,578.73,38301,0
2014-03-10,577.24,582.72,573.89,582.72,25383,0
2014-03-11,582.57,582.57,577.12,578.81,31712,0
2014-03-12,578.74,580.63,574.99,580.13,22619,0
2014-03-13,579.28,580.73,572.31,573.66,37908,0
2014-03-14,575,578.56,573.85,575.55,13820,0
2014-03-17,576.75,576.76,574.73,575.18,8800,0
2014-03-18,574.73,586.56,573.86,581,19934,0
2014-03-19,579.11,581.75,576.32,577.61,30675,0
2014-03-20,577.49,587.1,576.87,580.98,29348,0
2014-03-21,585.73,585.73,577.44,584.65,61525,0
2014-03-24,582.92,590.21,579.78,582.33,23975,0
2014-03-25,583.3,594.66,583.3,588.81,30471,0
2014-03-26,589.71,596.61,589.71,593.7,25799,0
2014-03-27,591.37,592.7,581.66,587.79,28047,0
2014-03-28,590.71,592.42,586.74,590.25,18732,0
2014-03-31,591.7,597.64,589.8,597.58,19205,0
2014-04-01,597.09,597.09,589.52,592.85,15897,0
2014-04-02,594.52,596.27,591.16,595.39,15952,0
2014-04-03,594.69,596.69,592.8,595.37,23348,0
2014-04-04,593.08,596.55,590.03,593.7,21996,0
2014-04-07,593.7,594.7,588.24,591.8,18573,0
2014-04-08,591.11,594.7,588.25,592.7,27229,0
2014-04-09,592.8,594.28,590.7,592.75,27016,0
2014-04-10,592.7,592.7,581.26,583.64,21604,0
2014-04-11,590.03,590.33,583.01,590.33,26235,0
2014-04-14,590.76,591.97,583.79,589.68,16339,0
2014-04-15,590.16,592.49,585.33,588.82,23182,0
2014-04-16,589,595.86,589,594.17,27400,0
2014-04-17,592.8,597.68,592.8,596.1,12220,0
2014-04-21,596.1,599.78,596,596.74,17771,0
2014-04-22,597.68,601.62,595.2,596.98,18204,0
2014-04-23,599.02,599.77,595.99,599.77,12879,0
2014-04-24,597.38,598.68,595.49,595.5,9506,0
2014-04-25,590.71,593.69,585.73,587.73,29759,0
2014-04-28,587.07,588.59,582.94,585.58,20699,0
2014-04-29,586.16,589.25,583.76,589.25,22645,0
2014-04-30,586.24,595.68,584.96,593.96,23079,0
2014-05-01,594.01,602.66,590.32,595.16,16932,0
2014-05-02,597.63,600,593.81,597.29,13629,0
2014-05-05,595.69,595.69,589.6,592.09,13332,0
2014-05-06,593.35,594.06,589.42,590.3,11660,0
2014-05-07,590.72,596.95,589.68,595.6,35125,0
2014-05-08,594.59,596.56,592.14,593.65,20034,0
2014-05-09,593.12,593.12,587.14,589.88,11667,0
2014-05-12,588.82,593.95,587.88,592.7,8859,0
2014-05-13,591.64,591.64,585.66,588.9,13572,0
2014-05-14,586.46,589.38,583.23,585.41,16913,0
2014-05-15,583.15,587.96,581.87,587.67,15707,0
2014-05-16,585.44,590.24,585.44,587.02,9223,0
2014-05-19,588.33,591.4,587.83,591.4,5421,0
2014-05-20,585.54,588.77,585.54,585.8,7555,0
2014-05-21,585.98,589.42,585.98,586.96,10388,0
2014-05-22,587.83,589.55,586.37,587.16,10300,0
2014-05-23,586.71,589.47,585.38,586.83,12503,0
2014-05-27,589.67,590.41,586.8,586.8,5931,0
2014-05-28,588.21,588.71,587.73,587.73,6077,0
2014-05-29,586.78,592.58,586.78,590.02,4572,0
2014-05-30,591.85,592.73,587.73,588.24,8386,0
2014-06-02,590.21,593.54,586.89,588.85,9850,0
2014-06-03,589.11,590.71,587.73,587.73,3067,0
2014-06-04,587.86,592.34,587.86,591.72,4088,0
2014-06-05,591.21,593.4,590.82,592.69,5323,0
2014-06-06,596.05,597.65,593.01,596.69,8533,0
2014-06-09,594.21,597.65,594.21,596.7,10589,0
2014-06-10,596.34,599.42,596.34,597.15,17467,0
2014-06-11,597.38,598.48,592.75,595.69,11157,0
2014-06-12,593.73,598.68,590.29,598.49,8902,0
2014-06-13,597.8,599.35,596.19,598.34,13056,0
2014-06-16,597.17,597.42,595.24,596.79,9693,0
2014-06-17,597.4,599.1,596.69,598.11,5513,0
2014-06-18,596.72,598.5,596.55,597.16,9732,0
2014-06-19,597.66,598.68,597.24,597.56,16894,0
2014-06-20,598.13,598.17,596.25,596.69,12282,0
2014-06-23,596.82,599.14,596.81,597.68,5608,0
2014-06-24,597.68,600.15,597.06,597.92,12128,0
2014-06-25,599.23,602.61,597.65,601.67,15167,0
2014-06-26,601.69,606.28,600.18,603.66,12012,0
2014-06-27,602.68,606.11,602.66,605.61,11304,0
2014-06-30,604.71,606.1,600.07,606.1,6956,0
2014-07-01,606.1,606.1,601.3,604.16,5610,0
2014-07-02,605.45,606.25,602.66,605.81,7328,0
2014-07-03,604.66,606.5,601.57,606.5,7947,0
2014-07-07,603.69,606.39,600.67,606.39,6051,0
2014-07-08,603.27,606.52,601.94,604.68,16387,0
2014-07-09,602.46,610.6,602.46,607.65,5284,0
2014-07-10,607.15,609.79,605.13,608.64,6281,0
2014-07-11,608.64,613.41,606.7,610.74,8936,0
2014-07-14,610.63,617.15,610.63,614.01,8793,0
2014-07-15,614.63,619.6,614.26,618.6,6738,0
2014-07-16,622.34,622.69,618.6,618.6,12170,0
2014-07-17,619.6,619.6,615.61,615.61,4846,0
2014-07-18,617.03,620.03,615.52,615.61,3696,0
2014-07-21,614.94,615.54,607.78,609.42,7023,0
2014-07-22,609.63,609.63,604.04,604.04,3671,0
2014-07-23,601.57,606.79,597.04,606.6,30545,0
2014-07-24,601.94,609.62,601.62,607.73,9693,0
2014-07-25,606.92,607.15,603.7,606.64,4311,0
2014-07-28,606.44,612.26,603.12,611.71,6726,0
2014-07-29,612.63,614.61,610.43,610.73,14320,0
2014-07-30,612.69,615.77,609.98,610.63,10860,0
2014-07-31,607.19,609.13,600.67,602.57,16692,0
2014-08-01,601.42,605.2,599.49,603.58,13097,0
2014-08-04,607.36,622.82,606.89,618.5,15483,0
2014-08-05,616.3,621.6,613.16,615.6,9704,0
2014-08-06,616.11,623.83,616.08,622.85,11031,0
2014-08-07,625.37,630.31,618.25,618.25,13191,0
2014-08-08,618.22,632.03,616.21,628.96,6815,0
2014-08-11,631.22,637.51,631.12,632.51,8234,0
2014-08-12,636.17,636.45,626.59,629.4,7654,0
2014-08-13,625.61,629.51,621.6,625.17,69434,0
2014-08-14,625.55,631.84,623.58,631.84,12227,0
2014-08-15,626.64,632.99,625.1,628.56,6038,0
2014-08-18,626.26,634.54,626.26,626.32,9817,0
2014-08-19,624.57,635.53,624.57,629.51,7167,0
2014-08-20,621.72,626.66,620.65,626.66,17548,0
2014-08-21,626.57,634.54,626.57,633.06,12502,0
2014-08-22,632.55,636.29,628,631.08,6892,0
2014-08-25,633.75,636.98,631.05,631.05,3812,0
2014-08-26,631.06,638.37,631.06,631.25,6472,0
2014-08-27,630.68,635.03,630.68,632.04,9729,0
2014-08-28,631.83,632.44,627.36,629.56,14320,0
2014-08-29,628.25,637.27,628.25,631.79,7359,0
2014-09-02,630.92,633.19,630.21,631.45,5878,0
2014-09-03,631.56,632.16,626.83,631.55,10143,0
2014-09-04,635.46,635.46,627.57,628.37,9145,0
2014-09-05,627.6,631.48,625.9,630.78,9645,0
2014-09-08,631.55,637.02,631.13,637.02,12302,0
2014-09-09,635.68,637.44,630.56,630.78,21143,0
2014-09-10,631.31,635.92,631.31,635.92,9822,0
2014-09-11,633.98,636.83,628.66,631.22,15849,0
2014-09-12,633.05,642.51,628.73,629.62,16653,0
2014-09-15,631.58,634,629.65,630.46,11349,0
2014-09-16,630.35,634.92,629.56,634.92,10587,0
2014-09-17,633.61,635.8,629.84,632.55,5878,0
2014-09-18,633.53,639.1,627.52,633.55,11308,0
2014-09-19,634.48,637.03,627.65,627.65,30382,0
2014-09-22,624.43,629.04,619.76,621.17,11654,0
2014-09-23,620.63,630.22,620.6,621.81,11816,0
2014-09-24,627.47,631.5,624.61,625.8,13645,0
2014-09-25,623.89,625.16,619.75,619.75,16545,0
2014-09-26,623.58,632.12,623.58,632.12,10887,0
2014-09-29,629.54,636.35,626.6,629.58,12865,0
2014-09-30,630.19,631.36,627.33,627.64,6805,0
2014-10-01,627.57,628.56,624.08,626.25,13017,0
2014-10-02,625.5,635.9,625.5,632.79,11767,0
2014-10-03,629.56,638.53,629.56,638.53,8149,0
2014-10-06,638.02,647.14,636.63,637.88,8355,0
2014-10-07,637.22,637.37,627.88,631.97,9844,0
2014-10-08,631.96,637.53,631.12,636.57,8194,0
2014-10-09,636.53,636.53,613.83,625.37,16387,0
2014-10-10,625.57,631.47,620.81,628.71,12659,0
2014-10-13,636.01,636.48,631.12,634.04,6307,0
2014-10-14,631.98,634.33,628.32,630.31,8681,0
2014-10-15,617.6,621.6,607.64,618.79,12394,0
2014-10-16,619.6,634.38,619.59,623.73,10997,0
2014-10-17,631.88,634.38,627.64,634.38,4211,0
2014-10-20,626.58,626.58,609.63,620.37,22059,0
2014-10-21,630.33,636.99,630.33,636.93,7187,0
2014-10-22,632.55,636.71,625.15,631.09,7496,0
2014-10-23,633.27,638.03,627.07,627.07,7395,0
2014-10-24,624.57,637.17,624.57,634.8,5655,0
2014-10-27,634.92,640.51,625.07,625.07,3464,0
2014-10-28,637.2,646.49,624.8,629.16,9423,0
2014-10-29,624.82,627.94,615.81,619.35,6790,0
2014-10-30,623.58,627.57,613.08,617.6,11863,0
2014-10-31,617.59,629.31,617.59,622.51,18931,0
2014-11-03,616.92,623.33,614.13,621.32,16898,0
2014-11-04,623.66,625.12,609.63,616.22,19804,0
2014-11-05,629.13,632.53,615.61,620.93,23828,0
2014-11-06,622.41,627.57,620.2,627.01,9718,0
2014-11-07,622.45,632.34,622.45,631.03,8289,0
2014-11-10,634.33,637.34,629.84,630.88,4639,0
2014-11-11,632.8,636.53,627.94,630.53,12922,0
2014-11-12,623.98,630.36,623.98,626.29,8139,0
2014-11-13,640.14,640.14,626.67,632.5,4162,0
2014-11-14,637.24,637.24,629.83,631.62,11053,0
2014-11-17,633.55,637.53,632.23,632.23,5496,0
2014-11-18,632.23,637.5,631.29,636.51,6521,0
2014-11-19,633.55,634.04,629.91,631.07,3621,0
2014-11-20,629.27,633.19,629.27,633.19,2375,0
2014-11-21,634.54,635.53,629.76,635.53,6320,0
2014-11-24,632.55,638.54,630.54,638.54,4938,0
2014-11-25,633.15,642,630.53,638.69,6527,0
2014-11-26,638.62,643.5,638.62,643.5,2729,0
2014-11-28,635.83,645.27,631.32,631.32,3924,0
2014-12-01,628.36,632.95,628.36,630.8,6978,0
2014-12-02,628.96,634.93,628.96,632.55,6396,0
2014-12-03,629.6,639.77,629.6,637.79,7772,0
2014-12-04,635.07,651.48,635.07,651.48,13555,0
2014-12-05,663.79,663.79,648.33,655.49,6985,0
2014-12-08,649.03,680.23,647.49,672.1,14846,0
2014-12-09,668.4,671.38,653.81,657.96,12127,0
2014-12-10,653.46,655.56,647.95,652.1,5993,0
2014-12-11,657.65,657.65,637.87,644.48,7950,0
2014-12-12,637.78,638.53,626.92,626.92,7991,0
2014-12-15,623.11,627.3,617.7,622.98,14765,0
2014-12-16,621.19,638.56,621.19,638.56,8395,0
2014-12-17,638.27,647.49,634.06,647.49,6325,0
2014-12-18,650.48,650.48,635.93,635.93,8606,0
2014-12-19,631.98,639.52,631.98,634.55,11035,0
2014-12-22,637.53,642.29,632.56,632.58,6812,0
2014-12-23,638.52,641,629.91,635.53,4791,0
2014-12-24,642.51,642.51,636.53,636.53,2262,0
2014-12-26,645.46,647.44,629.9,641.62,2497,0
2014-12-29,646.02,647.32,631.55,641.17,18347,0
2014-12-30,640.42,646.45,636.86,636.86,4846,0
2014-12-31,636.53,642.19,627.68,627.68,7646,0
2015-01-02,624.57,630.33,623.24,629.56,6812,0
2015-01-05,623.17,625.24,615.6,615.6,13925,0
2015-01-06,617.43,625.7,617.43,620.51,44346,0
2015-01-07,626.57,632.52,623.74,623.74,6343,0
2015-01-08,624.07,633.74,624.07,630.55,6477,0
2015-01-09,625.07,634.01,625.07,627.2,7141,0
2015-01-12,627.71,635.52,627.71,630.56,5236,0
2015-01-13,637.59,643.37,629.85,642.98,7830,0
2015-01-14,639.46,654.92,639.46,641.58,5338,0
2015-01-15,634.54,640.89,634.54,640.89,4745,0
2015-01-16,637.58,643.5,637.58,639.34,5160,0
2015-01-20,643.96,643.96,637.53,639.52,6901,0
2015-01-21,637.53,640.06,637.53,639.62,6093,0
2015-01-22,637.53,656.2,637.53,656.2,7882,0
2015-01-23,645.33,645.33,637.53,637.53,4370,0
2015-01-26,637.54,652.97,637.53,652.97,7894,0
2015-01-27,648.48,651.9,647.48,651.9,2840,0
2015-01-28,647.49,647.49,638.53,638.53,3972,0
2015-01-29,642.5,645,642.5,642.51,8497,0
2015-01-30,642.51,653.72,634.09,642.09,5273,0
2015-02-02,642.49,650.93,628.94,633.81,7191,0
2015-02-03,633.85,641.69,629.56,641.66,7293,0
2015-02-04,644.6,648.16,637.77,643.5,4312,0
2015-02-05,641,657.45,641,657.45,6794,0
2015-02-06,657.44,667.42,647.72,667.42,6545,0
2015-02-09,662.44,666.18,643.62,649.43,5039,0
2015-02-10,656.95,662.43,648.13,648.13,4009,0
2015-02-11,647.49,654.3,638.53,641.36,5341,0
2015-02-12,642.51,647.7,641.51,645.97,8319,0
2015-02-13,641.52,659.33,641.52,654.96,9969,0
2015-02-17,653.09,678.88,653.09,678.17,12841,0
2015-02-18,678.08,686.01,672.89,683.85,7712,0
2015-02-19,687.32,687.32,675.88,675.88,3643,0
2015-02-20,661.35,677.43,658.46,676.73,4782,0
2015-02-23,686.06,690.31,657.45,657.45,8274,0
2015-02-24,664.67,665.17,654.51,665.17,5896,0
2015-02-25,655.71,662.42,653.66,662.32,5825,0
2015-02-26,662.43,672.39,654.49,672.39,4149,0
2015-02-27,667.52,672.73,660.94,664.57,6854,0
2015-03-02,668.7,668.9,655.89,667.41,9938,0
2015-03-03,661.43,666.37,661.43,665.42,4015,0
2015-03-04,665.4,665.4,662.43,662.92,4418,0
2015-03-05,664.42,667.01,662.43,662.92,3513,0
2015-03-06,668.41,668.41,662.43,663.42,6826,0
2015-03-09,662.82,667.41,662.43,664.8,8433,0
2015-03-10,661.43,670.4,661.43,663.42,11243,0
2015-03-11,665.4,669.75,652.21,658.02,12146,0
2015-03-12,654.45,668.66,645.43,668.66,8821,0
2015-03-13,664.32,680.45,663.81,670.93,7017,0
2015-03-16,676.32,683.35,660.54,683.35,5011,0
2015-03-17,673.41,684.98,672.41,684.98,5011,0
2015-03-18,678.61,688.23,678.41,688.23,5913,0
2015-03-19,671.49,682.18,671.49,680,3007,0
2015-03-20,685.74,685.74,671.41,679.15,10625,0
2015-03-23,675.99,690.22,675.99,680.53,5613,0
2015-03-24,677.67,689.46,668.72,685.39,13231,0
2015-03-25,682.39,694.84,661.93,679.48,3809,0
2015-03-26,681.05,690.67,673.05,682.49,18243,0
2015-03-27,678.7,684.26,678.42,682.39,5313,0
2015-03-30,682.39,682.39,673.68,680.29,7718,0
2015-03-31,674.86,684.59,671.59,682.91,6671,0
2015-04-01,697.78,697.78,673.66,680.38,13332,0
2015-04-02,676.92,681.71,672.8,676.79,19045,0
2015-04-06,675.69,685.61,675.39,685.04,4210,0
2015-04-07,678.62,686.95,667.95,678.41,7765,0
2015-04-08,682.04,702.84,678.41,689.12,20949,0
2015-04-09,693.22,693.22,679.51,685.44,4369,0
2015-04-10,686.13,686.13,679.4,679.4,5813,0
2015-04-13,682.42,682.42,673.41,677.37,9723,0
2015-04-14,673.76,678.35,666.32,676.32,11628,0
2015-04-15,680.33,681.27,672.41,679.78,11252,0
2015-04-16,679.58,682.34,678.41,682.34,1950,0
2015-04-17,673.91,678.22,668.97,669.55,3408,0
2015-04-20,673.39,683.39,672.44,676.3,3765,0
2015-04-21,672.56,672.66,670.62,672.59,2412,0
2015-04-22,670.91,677.73,666.41,670.29,8450,0
2015-04-23,671.91,677.61,668.43,669.54,4511,0
2015-04-24,668.93,674.45,668.92,673.67,6575,0
2015-04-27,672.92,672.92,663.86,671.12,4611,0
2015-04-28,671.51,672.41,668.43,670.42,5011,0
2015-04-29,665.68,671.01,664.73,668.08,4009,0
2015-04-30,664.43,674.38,662.95,674.38,8921,0
2015-05-01,676.24,676.96,662.41,673.41,11828,0
2015-05-04,668.98,674.41,668.98,674.36,4911,0
2015-05-05,673.4,674.4,667.08,672.83,11126,0
2015-05-06,664.77,666.01,664.43,664.73,4787,0
2015-05-07,661.54,664.43,647.43,655.32,18873,0
2015-05-08,656.95,659.87,653.08,656.45,11026,0
2015-05-11,655.4,655.4,650.97,651.91,5112,0
2015-05-12,648.45,651.91,646.11,648.47,9086,0
2015-05-13,651.54,653.46,643.48,647.47,4411,0
2015-05-14,646.33,658.3,643.48,658.3,7718,0
2015-05-15,654.46,658.44,653.01,658.44,3714,0
2015-05-18,657.45,660.96,647.59,655.45,4386,0
2015-05-19,655.41,660.27,645.54,650.47,9823,0
2015-05-20,645.54,650.97,645.54,648.47,5713,0
2015-05-21,645.73,653.28,639.49,641.06,5613,0
2015-05-22,643.48,648.99,643.48,648.67,5313,0
2015-05-26,645.48,645.48,639.65,640.49,4946,0
2015-05-27,643.49,651.18,638.55,648.61,10926,0
2015-05-28,646.48,657.85,644.26,648.5,4846,0
2015-05-29,650.46,650.97,638.61,647.71,9522,0
2015-06-01,650.97,656.57,645.04,650.79,9322,0
2015-06-02,647.59,651.52,644.57,647.11,11958,0
2015-06-03,659.71,659.71,639.49,640.64,10124,0
2015-06-04,639.97,642.82,638.1,638.93,9522,0
2015-06-05,640.35,640.35,633.57,639.69,8019,0
2015-06-08,636.93,636.93,634.5,634.56,4411,0
2015-06-09,636,638.5,633.51,636.81,8356,0
2015-06-10,637.6,640.44,633.51,640.44,6925,0
2015-06-11,636.55,643.88,636.55,643.88,6263,0
2015-06-12,639.78,648.47,639.03,645.22,9021,0
2015-06-15,644.62,656.45,641.59,652.57,10926,0
2015-06-16,653.81,661.93,648.82,660.45,10124,0
2015-06-17,653.51,666.93,653.51,664.43,6715,0
2015-06-18,663.53,672.36,663.43,671.76,9522,0
2015-06-19,674.31,679.24,660.4,664,22152,0
2015-06-22,676.51,676.56,664.09,669.74,5213,0
2015-06-23,665.44,680.23,657.19,678.06,8404,0
2015-06-24,681.34,681.34,665.47,672.8,8319,0
2015-06-25,672.86,673.82,663.43,665.9,8821,0
2015-06-26,678.63,678.63,655.57,668.41,20448,0
2015-06-29,672.21,675.41,650.63,653.63,22052,0
2015-06-30,656.29,661.92,644.79,653.4,20843,0
2015-07-01,666.79,677.12,643.48,670.12,31373,0
2015-07-02,671.86,682.45,664.2,669.08,8319,0
2015-07-06,668.37,675.96,654.72,674.64,9723,0
2015-07-07,661.4,683.34,660.73,682.22,12630,0
2015-07-08,680.39,681.39,668.43,678.41,13231,0
2015-07-09,678.68,681.39,671.74,676.81,11226,0
2015-07-10,674.29,678.36,662.65,677.63,6015,0
2015-07-13,678.71,679.87,676.42,679.18,5513,0
2015-07-14,679.23,680.48,676.09,680.48,8520,0
2015-07-15,676.65,683.39,675.83,682.24,8246,0
2015-07-16,680.09,684.4,673.47,681.99,5913,0
2015-07-17,685.32,685.32,678.38,679,7217,0
2015-07-20,680.76,684.24,671.05,675.43,10124,0
2015-07-21,677.41,678.39,669.74,674.23,8420,0
2015-07-22,673.51,678.41,668.33,671.31,12530,0
2015-07-23,671.61,674.41,669.2,669.2,7117,0
2015-07-24,669.52,675.41,669.52,673.68,6415,0
2015-07-27,674.4,713.29,674.4,697.33,53426,0
2015-07-28,707.23,710.74,694.37,697.36,19445,0
2015-07-29,699.16,707.33,687.34,698.76,26562,0
2015-07-30,704.58,707.33,698.71,699.85,8420,0
2015-07-31,702.77,708.33,699.27,704.34,10826,0
2015-08-03,702.07,713.61,702.07,713.61,7617,0
2015-08-04,715.88,720.68,710.34,718.3,3107,0
2015-08-05,718.29,725.29,712.33,714.87,9623,0
2015-08-06,711.32,723.66,698.35,723.3,15949,0
2015-08-07,722.17,737.25,713.52,730.28,27565,0
2015-08-10,740.26,747.04,715.79,721.8,33679,0
2015-08-11,722.28,734.1,713.32,728.33,18780,0
2015-08-12,728.23,737.04,718.9,731.56,14734,0
2015-08-13,737.26,747.9,731.33,737.26,3208,0
2015-08-14,736.86,738.24,724.3,728.43,5213,0
2015-08-17,723.76,738.39,723.76,734.17,12430,0
2015-08-18,730.21,737.26,718.4,733.14,27765,0
2015-08-19,730.48,738.6,723.3,736.96,89711,0
2015-08-20,729.8,732.08,723.3,729.83,18043,0
2015-08-21,726.31,745.24,718.31,724.51,22453,0
2015-08-24,718.3,725.14,693.37,694.37,26505,0
2015-08-25,702.54,720.69,701.28,706.88,20448,0
2015-08-26,712.32,713.32,692.87,697.36,29569,0
2015-08-27,698.92,705.52,687.22,705.24,42500,0
2015-08-28,706.43,724.49,700.72,720.93,16739,0
2015-08-31,722.35,728.28,707.23,717.62,24056,0
2015-09-01,711.32,724.91,710.22,715.52,21350,0
2015-09-02,713.9,744.01,713.9,740.26,30873,0
2015-09-03,741.38,747.73,733.09,747.49,11326,0
2015-09-04,739.38,746.68,739.38,742.35,8921,0
2015-09-08,747.21,753.32,738.88,747.69,20348,0
2015-09-09,751.47,757.41,747.81,752.16,10024,0
2015-09-10,756.42,776.36,751.23,770.16,28615,0
2015-09-11,770.16,770.16,761.2,767,43803,0
2015-09-14,765.02,766.44,758.6,763.92,12028,0
2015-09-15,764.22,771.18,755.1,762.4,28266,0
2015-09-16,767.29,767.29,753.33,759.71,7117,0
2015-09-17,758.21,758.21,739.28,748.29,12145,0
2015-09-18,743.82,757.77,742.65,757.48,36386,0
2015-09-21,756.23,768.97,749.63,761.2,19245,0
2015-09-22,760.31,764.22,756.76,758.21,25160,0
2015-09-23,760.01,760.01,753.22,758.19,15737,0
2015-09-24,755.65,755.83,751.86,752.39,24618,0
2015-09-25,746.66,763.2,746.66,756.22,19747,0
2015-09-28,754.95,758.21,718.48,744.24,33944,0
2015-09-29,746.24,755.56,736.08,748.24,22052,0
2015-09-30,751.03,751.03,738.27,745.54,58838,0
2015-10-01,746.07,748.24,735.27,740.55,29269,0
2015-10-02,736.94,743.24,731.75,741.25,24358,0
2015-10-05,740.64,754.4,740.64,748.04,30530,0
2015-10-06,747.25,747.25,732.74,741.81,34080,0
2015-10-07,740.81,755.16,740.81,751.35,27665,0
2015-10-08,750.39,758.68,747.44,753.39,22152,0
2015-10-09,753.22,758.21,745.89,758.21,30773,0
2015-10-12,757.24,774.39,752.16,766.24,27248,0
2015-10-13,764.91,769.19,764.38,765.64,18343,0
2015-10-14,761.91,768.18,752.33,754.99,17441,0
2015-10-15,755.28,764.2,754.23,762.91,6615,0
2015-10-16,760.89,763.2,755.22,755.74,13732,0
2015-10-19,753.22,765.55,741.38,762.2,36177,0
2015-10-20,768.19,777.17,761.45,776.52,23700,0
2015-10-21,778.19,800.51,771.03,794.36,24758,0
2015-10-22,796.87,804.42,780.94,788.15,17741,0
2015-10-23,787.26,793.13,780.16,790.88,30471,0
2015-10-26,787.24,787.24,777.85,780.03,10424,0
2015-10-27,777.86,786.15,774.17,774.17,5613,0
2015-10-28,783.15,787.51,775.94,785.9,8921,0
2015-10-29,797.47,797.47,772.56,784.09,11427,0
2015-10-30,782.66,798.1,782.66,788.15,9021,0
2015-11-02,787.13,793.12,765,788.15,24456,0
2015-11-03,787.24,787.24,758.21,758.46,17040,0
2015-11-04,760.91,760.91,737.76,751.22,17518,0
2015-11-05,752.22,753.66,740.9,749.09,7618,0
2015-11-06,748.34,757.92,737.56,755.87,14133,0
2015-11-09,754.22,759.21,743.6,752.32,22137,0
2015-11-10,753.51,768.18,750.73,762.59,15737,0
2015-11-11,763.1,763.1,750.23,751.58,5713,0
2015-11-12,735.62,763.2,735.62,748.29,15035,0
2015-11-13,747.33,762.55,747.33,749.24,19145,0
2015-11-16,751.25,770.49,751.01,770.49,35183,0
2015-11-17,765.5,780.16,757.59,762.88,25160,0
2015-11-18,765.11,778.18,753.27,773.16,17641,0
2015-11-19,774.06,783.75,774.06,775.19,11828,0
2015-11-20,776.12,785.55,770.4,771.28,17541,0
2015-11-23,774.65,787.15,774.65,782.15,13030,0
2015-11-24,786.15,787.76,774.85,787.05,6315,0
2015-11-25,787.39,790.11,771.56,777.81,15035,0
2015-11-27,785.15,785.15,777.93,777.93,2105,0
2015-11-30,779.8,806.1,778.18,806.1,57735,0
2015-12-01,803.11,805.5,794.93,798.02,16664,0
2015-12-02,793.28,804.36,792.82,797.24,9150,0
2015-12-03,799.38,802.91,790.97,794.13,9937,0
2015-12-04,796.4,800.28,791.64,796.13,9222,0
2015-12-07,785.69,785.73,777.84,780.16,14734,0
2015-12-08,775.62,782.85,762.8,775.33,14779,0
2015-12-09,775.29,778.17,762.51,766.43,18443,0
2015-12-10,768.19,784.68,750.28,761.01,23054,0
2015-12-11,748.26,761.18,748.26,760.44,12530,0
2015-12-14,758.41,766.84,749.66,761.88,17215,0
2015-12-15,762.25,775.67,756.04,764.43,20348,0
2015-12-16,763.46,773.18,748.49,770.24,18643,0
2015-12-17,769.59,774.16,763.2,768.65,14234,0
2015-12-18,766.72,767.44,741.35,742.93,44405,0
2015-12-21,746.73,746.73,724.83,731.81,23355,0
2015-12-22,723.54,748.62,719.3,725.63,16892,0
2015-12-23,727.28,727.28,724.42,726.53,3208,0
2015-12-24,726.3,734.31,726.3,734.31,3052,0
2015-12-28,731.69,741.86,728.77,738.62,7132,0
2015-12-29,738.26,738.26,728.52,735.52,9098,0
2015-12-30,729.2,736.01,723.8,727.87,15550,0
2015-12-31,731.75,738.07,721.62,725.1,18368,0
2016-01-04,726.29,732.3,716.31,718.42,12051,0
2016-01-05,721.28,742.45,721.28,740.24,10536,0
2016-01-06,728.3,736.96,722.32,732.98,40718,0
2016-01-07,726.28,746.15,720.58,724.82,17811,0
2016-01-08,728.88,730.78,715.35,715.52,15785,0
2016-01-11,719.51,728.15,708.77,726.48,11987,0
2016-01-12,727.46,733.18,723.42,727.2,13250,0
2016-01-13,720.75,730.57,719.04,722.19,10148,0
2016-01-14,721.64,729.95,718.31,728.15,13144,0
2016-01-15,724.74,747.08,720.4,732.18,22972,0
2016-01-19,736.62,741.23,720.56,732.75,7819,0
2016-01-20,731.28,740.26,728.28,732.18,11637,0
2016-01-21,730.48,730.63,707.33,712.75,19589,0
2016-01-22,712.32,718.26,703.34,718.26,22999,0
2016-01-25,718.01,718.01,699.97,702.15,21857,0
2016-01-26,706.23,708.79,702.87,708.33,17681,0
2016-01-27,707.42,724.28,696.37,697.82,13826,0
2016-01-28,698.87,705.04,692.37,704.06,13902,0
2016-01-29,700.5,717.49,700.5,711.41,28943,0
2016-02-01,711.41,723.17,704.84,708.38,9086,0
2016-02-02,711.23,711.23,698.87,709.93,5358,0
2016-02-03,711.32,711.52,703.63,707.51,7411,0
2016-02-04,687.69,711.51,687.69,704.44,7527,0
2016-02-05,706.34,736.76,706.34,720.47,14802,0
2016-02-08,718.84,758.19,718.84,746.61,29012,0
2016-02-09,747.27,749.21,708.85,708.85,81498,0
2016-02-10,711.92,743.24,693.57,733.38,21447,0
2016-02-11,733.2,743.89,725.39,727.07,9136,0
2016-02-12,736.1,736.1,707.96,720.06,21065,0
2016-02-16,716.83,725.24,712.82,718.61,21735,0
2016-02-17,717.85,736.23,717.85,732.06,19141,0
2016-02-18,728.28,745.3,728.28,733.28,18223,0
2016-02-19,727.28,745.42,727.28,734.85,13194,0
2016-02-22,740.76,746.24,721.81,745.2,10108,0
2016-02-23,741.76,750.23,741.76,746.4,12848,0
2016-02-24,746.23,768.19,746.23,758.26,10528,0
2016-02-25,760.05,778.17,759.92,762.13,20446,0
2016-02-26,770.9,783.11,768.19,770.19,26346,0
2016-02-29,757.64,769.57,757.64,765.06,12408,0
2016-03-01,770.09,777.67,761.2,773.03,21352,0
2016-03-02,777.97,777.97,729.33,763.18,78138,0
2016-03-03,766.04,775.18,751.64,771.52,13266,0
2016-03-04,760.81,776.67,750.56,766.25,13783,0
2016-03-07,766,781.47,757.4,767.89,62871,0
2016-03-08,763.36,776.16,758.62,765.2,22722,0
2016-03-09,765.2,774.17,759.14,772.18,24118,0
2016-03-10,774.77,787.62,771.28,778.77,15303,0
2016-03-11,785.1,798.11,785.1,794.18,24640,0
2016-03-14,775.73,793.53,775.73,790.11,11245,0
2016-03-15,787.64,797.61,787.64,794.48,9191,0
2016-03-16,790.13,800.27,783.17,793.8,19357,0
2016-03-17,794.16,798.75,789.19,791.13,19728,0
2016-03-18,792.64,792.64,773.15,775.6,31064,0
2016-03-21,778.95,794.13,778.94,778.94,21111,0
2016-03-22,780.13,780.13,765.4,765.45,22390,0
2016-03-23,770.84,788.62,770.84,776.2,9989,0
2016-03-24,766.67,786.13,746.38,780.15,12306,0
2016-03-28,780.14,794.13,780.14,792.16,14173,0
2016-03-29,790.74,798.71,787.74,797.02,10071,0
2016-03-30,797.09,809.1,786.98,804.12,13079,0
2016-03-31,804.51,805.11,798.68,801.72,12096,0
2016-04-01,796.16,809.11,785.47,806.14,16963,0
2016-04-04,817.95,817.95,804.01,809.89,19449,0
2016-04-05,802.96,806.48,795.25,802.51,12898,0
2016-04-06,803.36,818.1,795.53,803.56,21006,0
2016-04-07,799.8,801.02,795.7,799.12,18909,0
2016-04-08,799.77,801.76,796.03,801.76,15390,0
2016-04-11,803.12,803.12,798.82,801.1,16008,0
2016-04-12,797.65,804.12,794.47,802.72,17783,0
2016-04-13,805.89,807.11,799.12,804.11,14499,0
2016-04-14,808.64,809.11,799.15,806.12,12451,0
2016-04-15,808.91,821.39,806.23,810.95,28230,0
2016-04-18,807.7,829.47,800.62,806.12,9697,0
2016-04-19,801.77,807.8,801.77,807.27,6185,0
2016-04-20,813.12,821.25,806.95,819.11,7662,0
2016-04-21,820.92,828.93,800.12,811.87,12190,0
2016-04-22,807.36,807.36,799.12,803.66,7921,0
2016-04-25,799.57,820.6,795.34,803.11,9236,0
2016-04-26,807.86,818.89,806.84,811.55,7753,0
2016-04-27,809.11,817.27,809.11,817.05,5050,0
2016-04-28,818.69,823.95,814.91,823.02,10680,0
2016-04-29,821.8,829.09,816.57,829.09,12721,0
2016-05-02,831.41,833.09,825.27,833.09,14568,0
2016-05-03,825.5,830.68,824.1,828.09,10767,0
2016-05-04,825.1,825.1,813.24,818.02,15799,0
2016-05-05,814.11,819.6,813.6,819.6,10071,0
2016-05-06,801.84,817.1,801.84,812.88,14543,0
2016-05-09,806.37,819.6,806.37,819.01,11642,0
2016-05-10,819.1,820.4,817.23,819.1,19137,0
2016-05-11,817.88,820.83,815.24,820.04,12923,0
2016-05-12,819.12,824.71,808.63,824.71,17771,0
2016-05-13,822.15,827.52,814.68,824.1,23872,0
2016-05-16,827.59,828.56,822.61,827.33,10988,0
2016-05-17,824.35,826.03,819.67,826.03,11753,0
2016-05-18,820.3,829.67,818.87,828.29,11239,0
2016-05-19,828.54,829.08,818.44,824.86,11667,0
2016-05-20,808.76,824.97,802.74,802.74,37484,0
2016-05-23,801.22,802.93,794.13,796.12,17572,0
2016-05-24,796.98,813.68,796.98,810.13,20013,0
2016-05-25,809.62,815.04,804.43,807.6,14955,0
2016-05-26,807.61,813.61,802.39,805.12,10602,0
2016-05-27,805.12,805.62,797.31,798.78,16351,0
2016-05-31,793.66,812.51,789.13,804.5,42286,0
2016-06-01,808.59,816.96,808.11,813.96,16088,0
2016-06-02,818.59,827.98,816.9,823.51,18702,0
2016-06-03,816.66,825.09,811.9,815.06,21205,0
2016-06-06,811.94,814.95,805.37,806.57,20977,0
2016-06-07,808.28,818.14,808.23,818.14,22476,0
2016-06-08,816.93,822.26,802.22,814.48,23606,0
2016-06-09,812.41,822,806.25,812.89,23486,0
2016-06-10,812.64,814.72,802.57,807.11,23841,0
2016-06-13,799.14,815.95,799.14,808.84,22684,0
2016-06-14,808.61,813,806.85,808.25,20329,0
2016-06-15,809.94,836.93,809.94,821.02,36905,0
2016-06-16,831.87,831.87,819.1,822.47,22965,0
2016-06-17,822.12,834.07,819.51,828.21,43059,0
2016-06-20,830.78,833.09,822.61,826.77,20054,0
2016-06-21,824.1,829.94,823.65,824.2,16374,0
2016-06-22,824.1,831.55,823.06,829.56,12327,0
2016-06-23,828.42,833.25,824.23,833.25,13496,0
2016-06-24,820.46,835.17,813.38,813.38,43135,0
2016-06-27,812.97,817.1,797.21,798.57,18413,0
2016-06-28,804.12,827.09,801.62,824.19,26716,0
2016-06-29,821.7,844.44,821.7,836.01,19824,0
2016-06-30,836.6,842.67,835.32,841.08,21811,0
2016-07-01,838.39,850.02,834.58,834.93,9145,0
2016-07-05,831.73,836.03,824.1,828.03,8470,0
2016-07-06,825.06,838.08,824.1,828.86,22922,0
2016-07-07,831.06,837.06,829.38,832.55,4863,0
2016-07-08,832.55,840.38,828.73,831.13,11827,0
2016-07-11,827.26,834.09,827.26,833,9180,0
2016-07-12,836.91,836.91,822.82,828.59,13588,0
2016-07-13,828.07,828.08,821.12,824.58,11754,0
2016-07-14,825.09,826.29,820.82,822.86,16482,0
2016-07-15,817.1,824.25,803.55,815.4,32966,0
2016-07-18,812.82,817.44,812.61,815.77,22514,0
2016-07-19,807.06,816.17,807.06,812.03,14946,0
2016-07-20,812.14,818.1,810.22,812.34,19275,0
2016-07-21,811.76,820.88,811.75,815.02,15535,0
2016-07-22,822.05,830.04,814.43,826.34,11522,0
2016-07-25,824.27,830.09,820.24,820.55,15125,0
2016-07-26,825.19,826.32,823.7,824.08,6260,0
2016-07-27,821.43,829.46,821.43,824.42,7011,0
2016-07-28,822.25,827.59,819.72,821.3,11257,0
2016-07-29,821.3,826.42,815.27,820.42,6411,0
2016-08-01,824.97,829.09,820.1,820.1,11690,0
2016-08-02,823.1,823.78,816.8,819.46,10575,0
2016-08-03,815.79,824.98,815.79,819.45,8639,0
2016-08-04,820.1,829.06,817.81,824.24,10571,0
2016-08-05,824.23,828.08,818.43,818.43,9586,0
2016-08-08,827.09,851.64,824.72,828.09,12216,0
2016-08-09,820.23,826.98,820.22,821.8,9531,0
2016-08-10,822.43,825.35,819.13,819.71,10779,0
2016-08-11,820.5,828.98,820.5,824.11,4523,0
2016-08-12,821.9,826.21,821.9,824.34,5080,0
2016-08-15,824.52,826.07,815.42,826.07,4849,0
2016-08-16,822.71,826,819.22,821.1,14598,0
2016-08-17,821.1,823.6,816.22,817.5,8293,0
2016-08-18,817.16,823.6,817.16,823.28,5809,0
2016-08-19,817.61,823.75,817.61,823.75,3260,0
2016-08-22,823.09,823.99,821.1,823.75,2585,0
2016-08-23,823.1,825.02,820.54,822.2,6850,0
2016-08-24,823,825.09,819.41,822.1,6729,0
2016-08-25,823.11,830.27,822.77,822.93,11469,0
2016-08-26,823.93,823.93,808.46,813.45,22259,0
2016-08-29,813.8,823.22,813.8,821.1,30160,0
2016-08-30,821,824.1,809.17,817.2,17434,0
2016-08-31,817.1,824.02,817.1,823.12,15297,0
2016-09-01,827.06,827.83,817.6,823.21,15577,0
2016-09-02,822.22,827.56,820.07,826.85,13418,0
2016-09-06,817.61,829.37,817.61,827.28,22103,0
2016-09-07,828.31,833.97,824.05,833.95,14466,0
2016-09-08,831.13,835.88,827.12,828.81,12146,0
2016-09-09,828.88,828.88,818.31,821.3,9371,0
2016-09-12,818.89,823.79,804.22,814.04,36402,0
2016-09-13,816.83,819.75,805.77,815.39,20214,0
2016-09-14,816.93,828.25,814.31,815.11,20819,0
2016-09-15,815.21,821.7,814.29,819.02,9270,0
2016-09-16,817.12,818.96,809.63,811.19,34032,0
2016-09-19,814.96,831.07,812.31,829.82,20438,0
2016-09-20,829.11,829.11,824.73,827.08,5606,0
2016-09-21,830.57,831.04,825.59,827.19,10686,0
2016-09-22,827.12,827.94,824.1,826.09,4951,0
2016-09-23,826.47,826.47,817.52,825.09,13760,0
2016-09-26,825.2,827.89,818.17,824.44,7858,0
2016-09-27,824.1,833.33,824.1,828.22,8309,0
2016-09-28,829.2,836.63,827.04,830.62,6706,0
2016-09-29,832.36,832.36,825.64,825.64,7241,0
2016-09-30,825.83,832.09,825.83,829.09,16607,0
2016-10-03,826.19,832.51,825.84,829.09,14098,0
2016-10-04,827.7,829.07,824.35,827.9,6091,0
2016-10-05,830.19,833.57,819.84,819.84,9317,0
2016-10-06,821.41,826.29,819.71,820.2,13136,0
2016-10-07,844.8,844.8,820.85,824.12,9378,0
2016-10-10,826.62,826.93,823.1,825.6,10390,0
2016-10-11,823.82,825.38,822,824.11,5366,0
2016-10-12,824.1,830.72,821.1,830.09,18208,0
2016-10-13,828.03,841.59,828.03,841.06,16519,0
2016-10-14,843.36,850.01,839.08,845.01,21953,0
2016-10-17,842.09,846.07,838.61,846.04,12288,0
2016-10-18,844.58,852.72,844.58,850.84,16496,0
2016-10-19,851.07,853.54,833.1,837.2,18053,0
2016-10-20,833.14,836.04,828.72,828.72,5413,0
2016-10-21,823.48,828.25,816.15,825.14,12996,0
2016-10-24,830.44,830.44,820.4,825.94,20101,0
2016-10-25,826.15,826.95,823.16,826.09,12887,0
2016-10-26,827.96,832.21,823.07,823.07,8684,0
2016-10-27,830.18,838.14,826.43,833.94,7259,0
2016-10-28,832.91,835.97,830.65,831.6,4709,0
2016-10-31,832.08,832.08,825.27,828.81,7288,0
2016-11-01,828.82,830.08,822.68,824.9,9522,0
2016-11-02,825.13,843.71,825.12,832.23,11571,0
2016-11-03,837.43,837.43,815.44,823.1,7989,0
2016-11-04,822.33,826.92,814.15,817.5,14317,0
2016-11-07,822.04,827.08,816.1,822.47,13578,0
2016-11-08,822.46,834.3,822.46,830.58,7435,0
2016-11-09,829.21,830.11,819.11,820.09,17380,0
2016-11-10,822.29,827.82,822.18,824.33,25071,0
2016-11-11,822.7,831.08,822.7,827.09,15115,0
2016-11-14,826.61,832.09,824.13,829.01,12077,0
2016-11-15,825.69,841.33,822.7,837.27,18495,0
2016-11-16,834.93,834.93,825.66,833.23,9578,0
2016-11-17,838.79,841.46,825.25,837.72,15177,0
2016-11-18,841.45,848.72,834.28,836.29,30289,0
2016-11-21,840.58,840.58,831.65,831.65,8104,0
2016-11-22,834.78,840.16,825.7,827.15,7096,0
2016-11-23,827.76,841.51,820.25,835.24,11615,0
2016-11-25,841.93,853.56,841.92,849.07,4235,0
2016-11-28,849.07,855.23,838.73,850.34,19900,0
2016-11-29,839.6,862.77,839.6,853.87,17662,0
2016-11-30,857.16,857.92,833.63,836.05,21402,0
2016-12-01,840.08,853.87,834.09,850.97,36179,0
2016-12-02,850.91,871.16,842.25,851.56,38558,0
2016-12-05,850.17,853.21,835.13,840.96,10957,0
2016-12-06,842.06,848.09,837.11,846.96,21136,0
2016-12-07,846.75,850.95,844.07,849,13665,0
2016-12-08,845.72,859.05,845.72,856.71,11411,0
2016-12-09,858.09,864.6,853,853.96,20837,0
2016-12-12,858.92,871.54,858.06,867.05,25151,0
2016-12-13,868.54,873.73,854.26,859.14,22245,0
2016-12-14,862,862,845.34,845.78,10810,0
2016-12-15,832.7,856.02,832.7,844.69,19077,0
2016-12-16,847.05,852.51,837.29,838.29,33571,0
2016-12-19,840.08,862.34,840.08,853.56,37058,0
2016-12-20,857.31,857.31,846.57,847.07,16104,0
2016-12-21,846.84,861.55,841.48,858.71,14487,0
2016-12-22,857.06,861.47,843.35,846.17,13106,0
2016-12-23,851.87,863.54,849.07,854.01,5854,0
2016-12-27,855.55,855.56,839.23,840.08,17646,0
2016-12-28,841.58,849.02,837.93,842.39,7480,0
2016-12-29,842.39,842.39,831.19,836.18,6934,0
2016-12-30,836.64,838.6,832.59,835.13,13830,0
2017-01-03,836.44,849.08,835.58,848.67,17191,0
2017-01-04,849.23,857.15,846.13,852.64,17372,0
2017-01-05,838.78,866.54,838.78,846.89,25305,0
2017-01-06,848.62,857.05,848.62,851.73,13889,0
2017-01-09,852.81,853.06,833.29,844.88,14243,0
2017-01-10,844.59,848.07,841.16,841.18,13880,0
2017-01-11,841.73,845.52,838.32,838.59,14445,0
2017-01-12,841.78,842.65,838.94,842.31,9605,0
2017-01-13,845.97,845.97,840.08,843.31,13214,0
2017-01-17,840.28,849.86,837.49,846.67,17174,0
2017-01-18,849.39,867.45,849.39,862.99,28445,0
2017-01-19,863.01,891.71,862.65,871.49,45202,0
2017-01-20,873.58,884.03,866.25,875.8,13249,0
2017-01-23,874.92,880.02,874.3,876.83,7683,0
2017-01-24,878.54,895.02,878.54,890.91,31434,0
2017-01-25,898.6,913.05,891.63,905.87,20944,0
2017-01-26,907.01,907.01,892.14,898.91,19923,0
2017-01-27,895.83,903.42,880.55,890.8,28805,0
2017-01-30,888.92,899,880.56,891.61,14698,0
2017-01-31,909.99,909.99,886.62,908.76,25253,0
2017-02-01,911.6,917,891.99,897.64,17526,0
2017-02-02,894.08,913.75,888.04,913.75,19463,0
2017-02-03,911.28,911.28,894.09,906.51,14855,0
2017-02-06,900.61,912.7,898.02,906.51,11503,0
2017-02-07,890.02,896.97,882.53,890.31,26681,0
2017-02-08,888.73,891.61,885.04,888.41,12319,0
2017-02-09,884.13,896.09,883.19,883.19,19292,0
2017-02-10,889.02,898.55,886.78,895.79,14453,0
2017-02-13,896.75,904.67,895.12,901.01,11022,0
2017-02-14,895.4,903.85,895.4,902.81,8738,0
2017-02-15,902.82,906.27,895.76,906.27,9900,0
2017-02-16,901.05,913.59,901.05,909.26,21868,0
2017-02-17,904.45,914,893.14,910.32,14163,0
2017-02-21,891.68,946.13,891.68,932.18,34351,0
2017-02-22,935.22,938.97,914,918.93,20819,0
2017-02-23,926.29,942.22,920.52,933.11,52627,0
2017-02-24,936.94,946.96,932.58,937.84,14519,0
2017-02-27,932.43,939.95,920.25,934.77,34470,0
2017-02-28,938.1,939.74,930.1,935.23,35156,0
2017-03-01,936.96,947.9,932.07,945.96,30242,0
2017-03-02,942.97,942.97,933.16,936.7,27980,0
2017-03-03,934.97,934.97,926.05,927.88,12799,0
2017-03-06,932.13,932.23,919.53,926.56,11578,0
2017-03-07,922.99,927.48,917.3,921.34,15507,0
2017-03-08,918.48,925.98,918.48,922.43,7057,0
2017-03-09,920.6,928.43,911.2,920.02,11241,0
2017-03-10,921.61,922.01,916.62,920.99,9856,0
2017-03-13,917.71,920,915.75,918.59,9906,0
2017-03-14,913,924.69,904.04,916.74,17883,0
2017-03-15,911.2,918.99,903.21,911.59,26718,0
2017-03-16,909.7,917.99,901.98,908.75,21751,0
2017-03-17,910.2,914.98,904.07,907.17,16546,0
2017-03-20,904.54,908.02,900.51,902.27,17544,0
2017-03-21,900.4,906,890.545,891.15,22197,0
2017-03-22,892.18,900.98,882.18,890.75,21979,0
2017-03-23,890.15,901.105,879.31,882.5,22471,0
2017-03-24,879.3,892.595,879.3,885.59,8282,0
2017-03-27,881.95,893.9,876,886.85,21795,0
2017-03-28,883.01,892.415,880.9,884.01,10688,0
2017-03-29,883.82,884.1,873.602,881.45,10031,0
2017-03-30,880.95,885.23,875.15,882.95,7809,0
2017-03-31,881.01,885.26,875.02,879.88,16966,0
2017-04-03,880,886.43,875.07,882.21,12316,0
2017-04-04,882.12,889.88,876.465,879.12,11571,0
2017-04-05,881.04,881.04,865.79,869.11,43414,0
2017-04-06,867.97,867.97,862,866.89,9993,0
2017-04-07,860.285,863.95,857.64,860.66,16600,0
2017-04-10,862.335,872.93,857.99,867.43,10526,0
2017-04-11,867.2,879.35,867,877.5,17392,0
2017-04-12,872.4,874.74,863.02,863.08,7091,0
2017-04-13,864.822,869.25,859.26,860.32,4458,0
2017-04-17,865.45,865.45,856,863,9749,0
2017-04-18,862.11,871.18,857.7,869.69,14387,0
2017-04-19,862.03,873.75,862.03,864.53,15247,0
2017-04-20,869.01,869.01,857.91,859.83,12507,0
2017-04-21,860,864,854.95,862.56,14282,0
2017-04-24,863.03,866.82,859.13,863.7,12940,0
2017-04-25,864.01,867.85,862,865,8405,0
2017-04-26,862.209,872.475,862.209,867,5431,0
2017-04-27,861.25,870.49,861.05,867,7023,0
2017-04-28,862,862,847,858.94,20705,0
2017-05-01,863.76,865.57,847.1,857.14,20000,0
2017-05-02,856.01,858,845.41,849.92,28261,0
2017-05-03,851.3,900.05,851.3,872.04,40997,0
2017-05-04,872.2,874,862,867.34,14352,0
2017-05-05,871,871,862.5,864.1,12237,0
2017-05-08,868.03,869.45,862.37,865,16603,0
2017-05-09,868.95,870.987,865.15,868.75,14359,0
2017-05-10,868.67,875.995,868.67,871.06,9585,0
2017-05-11,871.005,872,867.43,868.96,12528,0
2017-05-12,868.15,869,852.295,854.7,23410,0
2017-05-15,853.05,872.73,853.05,867.52,16419,0
2017-05-16,865.15,866.84,858.08,860.91,21823,0
2017-05-17,853.51,865.5,853.51,862.2,15852,0
2017-05-18,858.3,868.99,855.6,864.22,11976,0
2017-05-19,862.18,867.99,857.71,861.55,10198,0
2017-05-22,859.01,876.13,854.981,870.43,32599,0
2017-05-23,866.11,871.67,864.13,870,14349,0
2017-05-24,869.01,879.8,863.88,876.89,25151,0
2017-05-25,873.03,877,870,874.17,14413,0
2017-05-26,872.46,883.9,869.02,878.35,23615,0
2017-05-30,873.35,875.6,862.12,863.66,16839,0
2017-05-31,861.72,861.99,854.2,860.08,17305,0
2017-06-01,860.08,873,857.41,867.96,14964,0
2017-06-02,865.57,872.46,860.13,870.57,27188,0
2017-06-05,865.5,871.845,863.4,866.84,14759,0
2017-06-06,866.84,870.31,863.975,866.58,15772,0
2017-06-07,864.65,870.44,864.65,868.66,9917,0
2017-06-08,866.02,868.85,862.41,868.85,21124,0
2017-06-09,870.52,873.99,866.11,870.1,21062,0
2017-06-12,866.52,872.8,865.705,872.8,28693,0
2017-06-13,875.99,885.36,875.99,879.92,16239,0
2017-06-14,882.05,882.05,870.18,879.7,23700,0
2017-06-15,878.99,880,874.62,878.85,19094,0
2017-06-16,879.04,880,873.87,874.2,42609,0
2017-06-19,877.9,879,866.68,866.68,9931,0
2017-06-20,864.65,868.355,858,868.32,22551,0
2017-06-21,871.4,872,864.14,869.18,14174,0
2017-06-22,867.3,867.3,860,864,10752,0
2017-06-23,866.98,868.49,861.07,862.44,24422,0
2017-06-26,864.3,868.75,854.53,865.92,16946,0
2017-06-27,861.83,869.98,861.83,869.62,8612,0
2017-06-28,870,873.94,867.52,869.43,9993,0
2017-06-29,870.02,870.02,857.32,870,6870,0
2017-06-30,870,870,866.1,868.63,13971,0
2017-07-03,870,888,869.92,876.98,29674,0
2017-07-05,874.85,877.42,864.617,864.8,19526,0
2017-07-06,865.09,865.09,853.45,853.45,11528,0
2017-07-07,853,861.715,853,859.9,9516,0
2017-07-10,858.63,863.603,853.48,856.74,13663,0
2017-07-11,855.89,855.89,846.01,852,19611,0
2017-07-12,854.35,864.9,854.35,864.9,26029,0
2017-07-13,862.73,871,855.21,856.95,29175,0
2017-07-14,856.46,856.46,845.1,852.5,30158,0
2017-07-17,853.4,864.25,852.05,863.2,32452,0
2017-07-18,861.97,864.89,854.995,861.61,27251,0
2017-07-19,861.01,873.802,857.34,866.6,26171,0
2017-07-20,867.35,871.95,859.77,869.63,38588,0
2017-07-21,867.5,868.44,866.35,868.44,4340,0
2017-07-24,868.9,868.91,861.905,865.15,9701,0
2017-07-25,866.6,872.51,863.64,871,10361,0
2017-07-26,872,874,856.755,858.54,21948,0
2017-07-27,860.5,861.095,851.5,856.54,13068,0
2017-07-28,855.85,864.66,848.3,859.33,19638,0
2017-07-31,861.33,865,858.03,864.6,10148,0
2017-08-01,863.95,867.5,861.27,863.27,8698,0
2017-08-02,864.7,864.7,850.41,852.79,16687,0
2017-08-03,850,857.69,847.82,855.7,6796,0
2017-08-04,856,856.75,850,850.1,13863,0
2017-08-07,851,852.84,840.38,851.8,20833,0
2017-08-08,852.32,855.4,847.5,852.7,20447,0
2017-08-09,849.69,852.11,844.02,844.29,13056,0
2017-08-10,843.51,855,842.25,852.58,16713,0
2017-08-11,852,859.99,850.45,859.36,17468,0
2017-08-14,858.16,860,849.005,851.08,16250,0
2017-08-15,850.8,853.22,848,851.01,7192,0
2017-08-16,850.92,855.145,850,850.65,9392,0
2017-08-17,857.9,869.425,857.9,864.87,34510,0
2017-08-18,863.91,864.99,861.09,864.63,10530,0
2017-08-21,862.73,865.8,862,862,9310,0
2017-08-22,863.21,865.335,862.58,862.58,11878,0
2017-08-23,862.5,869.5,862.5,866.8,14874,0
2017-08-24,865.27,865.78,862.001,864.18,14765,0
2017-08-25,862.87,871.37,862.87,870,25797,0
2017-08-28,867.76,869.24,865,865.4,15992,0
2017-08-29,864.6,867.88,863.78,863.78,10479,0
2017-08-30,865.99,869,864,866.51,21471,0
2017-08-31,865.97,873.06,865.33,871.07,17577,0
2017-09-01,870.23,874.01,869.88,872.7,21085,0
2017-09-05,869.387,870.55,863.46,863.46,24890,0
2017-09-06,866.81,869.48,863,863,24059,0
2017-09-07,863.14,865.21,859,859,21883,0
2017-09-08,859.65,868,859.65,864.48,25902,0
2017-09-11,868.39,873.87,867.16,870,20535,0
2017-09-12,869.91,874.67,869.525,874.66,20976,0
2017-09-13,872.2,874.87,872.2,872.82,20646,0
2017-09-14,874,874.5,871.6,872.01,19739,0
2017-09-15,870.45,870.45,856.25,859.7,85209,0
2017-09-18,862.12,862.12,848.31,849.4,27995,0
2017-09-19,851.332,852.98,843,844.05,28764,0
2017-09-20,845.95,852.99,839.01,850.87,30747,0
2017-09-21,850.01,850.93,841.67,844,37240,0
2017-09-22,843.85,850.8,842.01,842.87,44882,0
2017-09-25,843.56,846.87,838.645,843.82,26807,0
2017-09-26,844.88,864.192,842,859.25,47105,0
2017-09-27,861.74,861.75,847.67,851.06,26132,0
2017-09-28,854.86,855.94,846.5,854.8,10625,0
2017-09-29,852.85,857.71,850.25,857,41329,0
2017-10-02,857.05,865,852.965,865,20605,0
2017-10-03,865.97,872.98,862.51,867.26,23303,0
2017-10-04,865.4,872.19,861.34,861.34,18671,0
2017-10-05,860.4,869.17,860.4,868.04,13088,0
2017-10-06,865.9,866.87,862.43,866.86,10893,0
2017-10-09,848.85,861.18,847.02,857.45,17355,0
2017-10-10,859.178,867,854.47,864.04,18039,0
2017-10-11,862.24,868,858.68,865.04,11698,0
2017-10-12,858.074,868,858.074,867.84,18313,0
2017-10-13,868.38,874.34,862.44,870.56,20449,0
2017-10-16,870.9,871.675,865.81,867.48,11512,0
2017-10-17,866.78,874.49,866.51,873.95,25925,0
2017-10-18,875,883.425,874.99,879.74,21953,0
2017-10-19,879.87,883.99,875.55,882.98,9179,0
2017-10-20,884.5,890.94,884.5,888,17785,0
2017-10-23,889.01,893.8,885.905,888,21779,0
2017-10-24,888.2,892.86,885.565,890,25262,0
2017-10-25,891.4,893.39,886.65,891.54,12486,0
2017-10-26,891.99,896.99,889.995,895.61,26464,0
2017-10-27,893.02,895.325,886.09,892.59,17140,0
2017-10-30,892,892,886.195,887.12,12858,0
2017-10-31,885.7,893.92,881.055,889.15,23537,0
2017-11-01,891,903.26,890.28,895.9,36459,0
2017-11-02,895.01,897.5,888.11,888.52,20953,0
2017-11-03,890.53,890.53,883.49,886.8,16092,0
2017-11-06,883.78,889.6,875.4,881.97,20635,0
2017-11-07,878.71,882.87,874.5,878.25,15204,0
2017-11-08,879.6,886.67,875.83,886.55,16947,0
2017-11-09,888.13,897,881.35,893.9,26520,0
2017-11-10,889.98,896.85,885.67,887.87,12997,0
