Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,240.64,242.39,240.2,242.38,2702,0
2005-02-28,243.3,245.08,241.97,243.3,5856,0
2005-03-01,242.42,244.19,238.87,240.2,16667,0
2005-03-02,240.2,243.75,240.2,241.55,9910,0
2005-03-03,241.55,243.3,241.53,242.43,7094,0
2005-03-04,242.43,247.74,242.43,247.74,11937,0
2005-03-07,246.86,250.41,245.75,250.19,9347,0
2005-03-08,249.31,251.3,244.19,247.74,14189,0
2005-03-09,247.74,253.74,246.86,250.85,9684,0
2005-03-10,249.52,253.65,247.74,252.15,12162,0
2005-03-11,250.41,252.54,249.52,252.54,5743,0
2005-03-14,252.18,257.96,251.72,255.96,7883,0
2005-03-15,255.07,256.31,253.52,256.31,8671,0
2005-03-16,255.42,255.42,247.74,247.74,7432,0
2005-03-17,248.63,252.18,248.19,252.18,4842,0
2005-03-18,251.3,253.96,250.41,251.3,3378,0
2005-03-21,250.41,252.18,249.52,249.96,3941,0
2005-03-22,248.19,253.06,247.74,252.01,8108,0
2005-03-23,251.12,251.52,250.41,250.85,3265,0
2005-03-24,250.41,250.85,249.96,249.96,2477,0
2005-03-28,250.85,251.3,248.19,250.41,7657,0
2005-03-29,250.41,252.63,250.19,251.3,3828,0
2005-03-30,252.25,258.68,252.19,257.55,11261,0
2005-03-31,256.77,257.23,250.89,250.89,17444,0
2005-04-01,249.53,251.97,249.08,249.76,15236,0
2005-04-04,249.76,250.48,248.17,250.48,5630,0
2005-04-05,249.98,253.15,248.62,251.79,5851,0
2005-04-06,251.8,252.7,250.02,251.34,7286,0
2005-04-07,251.35,255.29,250.89,255.29,5520,0
2005-04-08,254.06,254.8,252.7,254.51,3422,0
2005-04-11,254.96,254.96,254.06,254.51,4195,0
2005-04-12,253.6,253.6,250.89,252.02,2760,0
2005-04-13,251.34,252.93,250.89,250.89,3864,0
2005-04-14,249.53,252.7,249.08,249.08,3643,0
2005-04-15,248.17,249.08,247.26,247.26,1766,0
2005-04-18,247.26,248.17,246.57,248.17,4085,0
2005-04-19,247.26,249.98,247.26,249.98,4968,0
2005-04-20,249.08,249.08,245.91,245.91,20094,0
2005-04-21,246.81,247.72,246.36,246.81,4968,0
2005-04-22,247.72,248.6,247.72,247.81,7397,0
2005-04-25,248.17,248.3,246.81,247.54,6403,0
2005-04-26,248.17,248.17,245,245,9163,0
2005-04-27,244.55,247.26,244.55,247.26,4195,0
2005-04-28,245.45,246.13,244.55,244.55,5630,0
2005-04-29,244.09,244.55,243.64,244.55,2870,0
2005-05-02,245.45,248.17,245.24,248.01,9936,0
2005-05-03,248.85,251.11,248.17,249.98,7286,0
2005-05-04,250.89,251.79,245.03,247.36,10819,0
2005-05-05,248.17,248.97,247.17,247.17,1545,0
2005-05-06,246.36,248.62,246.36,247.36,1987,0
2005-05-09,246.81,246.81,245.91,246.36,7838,0
2005-05-10,246.81,249.08,245.45,246.9,13580,0
2005-05-11,247.81,247.94,244.79,245.45,14684,0
2005-05-12,246.36,249.17,246.36,248.62,6514,0
2005-05-13,249.95,249.95,247.26,247.26,1104,0
2005-05-16,247.63,248.17,241.83,241.84,2760,0
2005-05-17,243.19,244.09,242.74,244.09,1545,0
2005-05-18,242.74,246,242.11,246,5078,0
2005-05-19,245.91,248.17,244.55,247.26,4526,0
2005-05-20,247.81,252.57,247.81,251.35,8280,0
2005-05-23,250.44,250.8,249.53,250.72,3312,0
2005-05-24,249.62,251.11,244.71,251.11,13248,0
2005-05-25,249.98,250.89,248.85,248.85,4968,0
2005-05-26,248.85,249.48,248.85,249.17,4526,0
2005-05-27,249.09,249.98,249.08,249.53,4305,0
2005-05-31,249.54,254.82,249.54,253.83,7507,0
2005-06-01,254.74,255.27,251.78,251.78,3312,0
2005-06-02,251.78,254.51,251.73,252.7,2318,0
2005-06-03,253.6,254.51,249.43,249.43,2097,0
2005-06-06,249.35,254.06,249.35,254.06,7286,0
2005-06-07,253.15,255.42,252.7,255.42,3974,0
2005-06-08,255.61,257.89,254.51,256.32,6845,0
2005-06-09,256.32,256.32,253.6,255.87,9495,0
2005-06-10,256.32,259.04,256.32,258.12,6293,0
2005-06-13,257.23,258.36,255.87,258.36,7397,0
2005-06-14,256.77,259.94,256.77,258.36,7949,0
2005-06-15,258.36,263.57,258.13,263.02,14905,0
2005-06-16,262.66,272.17,262.66,271.72,14242,0
2005-06-17,270.81,271.67,267.84,270.13,6293,0
2005-06-20,270.81,274.44,266.28,272.4,18658,0
2005-06-21,271.04,271.72,269.81,271.49,8059,0
2005-06-22,271.95,271.95,268.07,269.82,3312,0
2005-06-23,270.81,271.49,267.19,269,5078,0
2005-06-24,267.19,268.78,262.66,262.66,12365,0
2005-06-27,263.57,265.38,259.27,264.47,13138,0
2005-06-28,267.19,269,266.28,268.55,10157,0
2005-06-29,267.64,268.55,266.76,267.19,2981,0
2005-06-30,266.28,270.36,266.04,269,9053,0
2005-07-01,268.78,269.91,267.19,269.86,4747,0
2005-07-05,269.73,271.54,269.28,269.28,6514,0
2005-07-06,269.28,272.32,268.55,271.95,10047,0
2005-07-07,271.04,271.49,265.38,265.64,13911,0
2005-07-08,266.55,272.26,266.28,271.95,6624,0
2005-07-11,270.81,272.62,269,269.68,3643,0
2005-07-12,270.81,271.73,269.51,269.51,14132,0
2005-07-13,270.36,272.62,269.45,272.62,5299,0
2005-07-14,271.27,273.76,269.9,271.99,9495,0
2005-07-15,272.99,272.99,269.91,269.91,16892,0
2005-07-18,270.81,272.17,268.1,270.81,11482,0
2005-07-19,269.91,272.62,269.91,270.13,3312,0
2005-07-20,270.81,275.24,270.81,275.24,3422,0
2005-07-21,274.44,275.87,273.98,275.87,5851,0
2005-07-22,274.89,275.34,273.08,273.44,4305,0
2005-07-25,274.44,275.34,272.62,272.62,7507,0
2005-07-26,273.53,278.49,273.53,278.49,8059,0
2005-07-27,279.19,280.4,278.95,278.95,3422,0
2005-07-28,279.87,279.87,277.61,277.61,1214,0
2005-07-29,278.29,278.97,277.28,277.28,4305,0
2005-08-01,276.34,277.15,275.41,276.47,1324,0
2005-08-02,275.57,279.87,275.4,279.42,8943,0
2005-08-03,280.1,280.32,277.65,278.15,2870,0
2005-08-04,278.97,280.77,275.84,276.25,2539,0
2005-08-05,277.15,277.61,276.25,277.61,1987,0
2005-08-08,278.51,278.51,277.15,277.15,883,0
2005-08-09,276.25,276.25,268.32,271.72,10157,0
2005-08-10,271.72,272.62,266.08,266.08,17002,0
2005-08-11,266.06,269,266.06,269,2097,0
2005-08-12,268.1,268.89,267.19,268.85,1214,0
2005-08-15,269,269,263.57,267.64,8501,0
2005-08-16,267.19,269.91,265.83,268.55,11482,0
2005-08-17,269.45,271.04,267.19,267.19,8280,0
2005-08-18,268.1,270.73,268.1,269.91,1545,0
2005-08-19,270.81,274.44,270.81,273.98,3091,0
2005-08-22,274.89,275.8,273.98,274.44,1324,0
2005-08-23,273.58,273.62,271.22,272.85,3422,0
2005-08-24,271.72,271.72,267.28,268.55,6403,0
2005-08-25,267.19,267.69,263.57,264.47,8832,0
2005-08-26,264.47,267.19,264.47,266.32,3201,0
2005-08-29,263.57,264.93,260.97,264.93,4085,0
2005-08-30,264.93,268.12,264.93,267.19,5299,0
2005-08-31,267.63,269.72,267.42,269.68,3753,0
2005-09-01,269,270.81,268.55,270.81,6072,0
2005-09-02,269.91,270.51,269,269.91,3312,0
2005-09-06,269.92,270.81,268.1,269.46,2981,0
2005-09-07,268.55,269.91,268.1,269.59,4085,0
2005-09-08,268.78,271.71,268.78,271.57,5741,0
2005-09-09,271.72,271.72,268.05,268.73,2649,0
2005-09-12,267.19,268.1,266.89,268.1,3533,0
2005-09-13,269,269,264.2,266.2,8170,0
2005-09-14,265.61,265.61,255.87,255.87,8943,0
2005-09-15,256.77,264.61,256.77,264.61,5851,0
2005-09-16,264.47,264.93,262.66,264.02,2649,0
2005-09-19,263.11,266.28,261.76,265.38,3422,0
2005-09-20,264.47,269.89,258.13,268.55,7618,0
2005-09-21,267.64,267.64,260.85,260.85,3201,0
2005-09-22,259.94,262.57,257.23,262.57,9163,0
2005-09-23,263.57,269,263.57,268.4,3643,0
2005-09-26,269.45,269.45,268.1,269,552,0
2005-09-27,270.36,271.72,265.2,266.99,5078,0
2005-09-28,267.64,268.55,264.47,267.19,2208,0
2005-09-29,268.1,277.92,268.1,277.38,7838,0
2005-09-30,275.8,277.15,274.89,277.15,9384,0
2005-10-03,278.06,283.27,276.7,281.77,10599,0
2005-10-04,280.78,283.04,277.61,279.53,10267,0
2005-10-05,277.15,277.15,274.89,275.57,2097,0
2005-10-06,274.44,275.8,270.81,270.9,2760,0
2005-10-07,270.36,271.72,269.18,271.72,3753,0
2005-10-10,273.53,275.34,272.62,274.44,1435,0
2005-10-11,275.34,277.15,274.44,275.34,1876,0
2005-10-12,274.44,274.44,267.19,268.18,4637,0
2005-10-13,268.89,271.72,268.89,271.72,1656,0
2005-10-14,270.81,270.81,266.28,268.35,5078,0
2005-10-17,267.19,269,266.28,267.64,2097,0
2005-10-18,268.55,270.81,268.55,270.54,3201,0
2005-10-19,271.72,273.98,271.72,272.62,8170,0
2005-10-20,272.17,272.17,271.71,271.71,4085,0
2005-10-21,270.81,271.72,270.39,271.72,3312,0
2005-10-24,271.72,273.98,270.7,270.81,5520,0
2005-10-25,269.91,270.81,262.66,264.47,11482,0
2005-10-26,265.38,269,265.38,268.34,4085,0
2005-10-27,269,269,263.57,264.88,3091,0
2005-10-28,263.57,265.83,261.76,264.93,2870,0
2005-10-31,267.19,272.62,265.38,272.62,5741,0
2005-11-01,272.62,280.37,272.62,278.97,8501,0
2005-11-02,279.87,281.68,275.8,281.59,5962,0
2005-11-03,282.59,284.4,281.23,283.31,3091,0
2005-11-04,282.14,282.14,276.25,278.54,8391,0
2005-11-07,278.74,278.74,274.53,278.53,29258,0
2005-11-08,279.42,287.03,276.7,282.81,20867,0
2005-11-09,281.69,285.31,281.69,285.31,4526,0
2005-11-10,284.4,285.31,282.59,283.95,3753,0
2005-11-11,282.59,284.85,280.77,284.2,5851,0
2005-11-14,282.59,291.19,282.59,289.83,15677,0
2005-11-15,288.93,288.93,285.42,285.42,7728,0
2005-11-16,287.12,290.74,284.4,284.63,7286,0
2005-11-17,284.85,285.31,278.51,282.59,7949,0
2005-11-18,283.49,285.31,281.68,285.31,3091,0
2005-11-21,285.31,285.31,276.7,277.06,9053,0
2005-11-22,277.97,278.29,274.89,276.79,8170,0
2005-11-23,276.25,278.06,274.89,277.15,10488,0
2005-11-25,276.34,276.34,269.35,269.35,5189,0
2005-11-28,269,270.36,267.19,268.78,4857,0
2005-11-29,269.68,269.77,264.47,267.92,7949,0
2005-11-30,268.55,268.55,262.71,266.46,19100,0
2005-12-01,266.46,266.46,260.85,265.31,14463,0
2005-12-02,265.38,265.38,260.85,263.5,7066,0
2005-12-05,263.57,263.57,259.04,259.04,11372,0
2005-12-06,259.94,260.62,258.81,259.71,6514,0
2005-12-07,260.85,260.85,258.13,260.84,8391,0
2005-12-08,262.21,264.46,261.3,261.98,4857,0
2005-12-09,262.66,262.66,259.9,261.76,6514,0
2005-12-12,262.66,265.26,261.3,263.57,8280,0
2005-12-13,262.21,264.47,262.21,264.24,8059,0
2005-12-14,264.77,265.38,263.57,265.38,5851,0
2005-12-15,266.28,266.28,255.96,256.14,13359,0
2005-12-16,257.68,260.4,256.32,259.04,8059,0
2005-12-19,259.04,260.07,258.13,259.72,3974,0
2005-12-20,259.04,259.04,257.91,259.03,2428,0
2005-12-21,258.13,259.94,255.92,255.92,4416,0
2005-12-22,255.87,256.32,251.83,255.64,9936,0
2005-12-23,255.42,257.68,255.42,256.77,3864,0
2005-12-27,256.32,258.59,256.28,257.91,7838,0
2005-12-28,259.94,261.76,259.04,260.35,3864,0
2005-12-29,259.49,259.49,256.34,256.59,2870,0
2005-12-30,256.26,257.23,255.42,257.23,4968,0
2006-01-03,255.87,260.4,254.06,258.59,8170,0
2006-01-04,259.49,263.57,259.49,261.3,5520,0
2006-01-05,260.85,262.21,260.49,260.67,3312,0
2006-01-06,261.23,264.02,260.85,262.25,5299,0
2006-01-09,261.76,262.66,260.4,261.67,4526,0
2006-01-10,261.58,263.56,256.32,260.85,11261,0
2006-01-11,262.44,262.66,258.13,261.48,7838,0
2006-01-12,261.48,261.48,252.79,253.6,9384,0
2006-01-13,254.51,257.91,250.43,254.47,7507,0
2006-01-17,254.47,254.79,251.79,253.38,10267,0
2006-01-18,250.89,253.6,249.53,252.7,12255,0
2006-01-19,253.6,255.64,252.02,252.7,4637,0
2006-01-20,251.79,255.16,250.43,255.16,9053,0
2006-01-23,254.51,256.99,252.7,256.32,8722,0
2006-01-24,257.23,259.04,257.23,258.36,6182,0
2006-01-25,258.13,259.04,256.32,259.04,8280,0
2006-01-26,259.04,263.57,259.04,259.49,7066,0
2006-01-27,260.4,261.3,258.13,259.76,4637,0
2006-01-30,259.76,259.76,257.01,258.9,3753,0
2006-01-31,258.04,262.89,257.23,262.89,6403,0
2006-02-01,262.66,263.11,260.06,261.3,19100,0
2006-02-02,260.4,263.49,260.4,261.9,2318,0
2006-02-03,262.21,262.64,259.94,260.81,3201,0
2006-02-06,260.81,261.76,255.43,259.04,6624,0
2006-02-07,259.94,263.57,258.76,259.85,7286,0
2006-02-08,261.08,262.49,260.4,262.21,2539,0
2006-02-09,262.21,262.66,260.85,262.66,2428,0
2006-02-10,262.66,262.66,258.15,259.49,1766,0
2006-02-13,258.81,258.81,255.95,256.77,2760,0
2006-02-14,256.32,263.46,256.32,263.46,4195,0
2006-02-15,263.46,263.46,260.4,262.21,4305,0
2006-02-16,262.65,262.65,260.4,261.3,883,0
2006-02-17,262.21,262.21,260.94,260.95,1987,0
2006-02-21,258.59,260.85,258.59,260.85,1987,0
2006-02-22,259.94,262.5,259.04,259.76,5962,0
2006-02-23,259.04,261.08,258.13,258.81,2539,0
2006-02-24,258.13,258.13,253.6,256.68,7286,0
2006-02-27,255.87,257.23,254.75,256.55,4637,0
2006-02-28,257.23,260.85,257.23,260.85,4085,0
2006-03-01,261.76,264.02,260.97,264.02,4305,0
2006-03-02,264.93,265.15,261.08,262.42,3974,0
2006-03-03,261.3,262.66,260.4,261.76,2981,0
2006-03-06,262.89,263.11,261.08,262.52,5851,0
2006-03-07,261.76,262.66,261.08,261.67,4526,0
2006-03-08,260.85,262.21,259.49,259.49,2208,0
2006-03-09,260.4,261.76,260.4,260.65,2208,0
2006-03-10,261.3,261.53,259.9,260.4,6072,0
2006-03-13,261.3,266.74,259.04,263.48,15125,0
2006-03-14,262.66,266.74,261.94,264.47,11703,0
2006-03-15,265.15,265.83,263.57,264.47,1987,0
2006-03-16,263.57,264.47,263.57,263.57,1876,0
2006-03-17,264.93,267.16,262.82,267.16,10488,0
2006-03-20,265.38,268.55,264.47,267.19,10047,0
2006-03-21,268.1,269,263.57,266.83,6293,0
2006-03-22,267.24,268.78,266.28,267.87,6072,0
2006-03-23,267.01,267.19,266.92,267.19,9384,0
2006-03-24,267.56,271.49,267.42,271.09,3533,0
2006-03-27,269.92,271.7,269.48,269.91,7397,0
2006-03-28,269,270.36,267.19,268.91,2208,0
2006-03-29,268.91,271.76,267.19,268.61,13690,0
2006-03-30,267.92,270.22,266.3,267.73,5628,0
2006-03-31,266.07,272.53,265.14,267.45,6169,0
2006-04-03,265.61,268.15,265.14,266.3,7901,0
2006-04-04,266.07,266.07,262.52,262.52,6711,0
2006-04-05,260.99,261.45,259.14,259.6,7685,0
2006-04-06,260.52,261.45,257.76,261.4,5520,0
2006-04-07,261.4,262.37,254.98,257.66,5845,0
2006-04-10,258.68,263.28,257.98,261.59,7252,0
2006-04-11,261.63,261.63,256.39,257.29,6819,0
2006-04-12,258.45,259.82,258.45,259.79,649,0
2006-04-13,259.79,261.91,259.79,260.52,1515,0
2006-04-17,259.6,259.6,255.91,258.21,1298,0
2006-04-18,259.6,259.6,257.06,258.4,2273,0
2006-04-19,256.83,259.6,256.82,259.43,1840,0
2006-04-20,258.68,260.06,257.06,258.68,5412,0
2006-04-21,258.48,259.83,257.76,259.83,5953,0
2006-04-24,258.21,260.52,258.21,259.14,3355,0
2006-04-25,259.14,260.52,257.75,258.68,8226,0
2006-04-26,264.68,264.68,256.37,259.83,16885,0
2006-04-27,260.06,262.27,260.06,261.91,4654,0
2006-04-28,262.54,266.05,260.99,264.22,4546,0
2006-05-01,265.14,269.74,265.09,267.68,13530,0
2006-05-02,266.53,266.99,265.14,266.99,5412,0
2006-05-03,266.07,266.07,263.76,264.68,6819,0
2006-05-04,264.22,265.92,262.38,265.14,8767,0
2006-05-05,264.22,264.22,260.29,263.76,3788,0
2006-05-08,263.76,265.14,263.76,264.52,4437,0
2006-05-09,264.22,264.22,260.99,261.31,5195,0
2006-05-10,260.52,260.52,257.75,258.68,16885,0
2006-05-11,257.29,259.6,256.83,259.6,8334,0
2006-05-12,258.91,260.39,258.68,259.14,7468,0
2006-05-15,259.14,260.06,257.75,258.72,4979,0
2006-05-16,258.21,260.52,257.92,259.03,6386,0
2006-05-17,257.75,260.2,256.83,258.21,3572,0
2006-05-18,257.75,258.68,256.83,256.83,1948,0
2006-05-19,256.83,258.48,256.83,256.83,4546,0
2006-05-22,255.91,255.91,251.77,252.33,3463,0
2006-05-23,252.33,253.04,250.79,250.79,2489,0
2006-05-24,251.29,252.78,243.9,245.51,18834,0
2006-05-25,245.01,249.44,237.45,244.97,22514,0
2006-05-26,244.82,245.97,244.49,244.82,9417,0
2006-05-30,243.9,247.58,243.9,247.54,15695,0
2006-05-31,248.51,261.4,248.51,260.8,24679,0
2006-06-01,260.52,268.89,260.52,268.42,10499,0
2006-06-02,268.28,271.61,267.92,271.49,6061,0
2006-06-05,272.53,273.46,265.65,270.22,10824,0
2006-06-06,268.38,268.38,262.37,262.37,5412,0
2006-06-07,263.76,263.76,259.61,259.61,5520,0
2006-06-08,258.69,260.29,258.68,258.68,4329,0
2006-06-09,258.68,260.99,258.68,260.52,1948,0
2006-06-12,259.6,259.6,256.83,258.68,10716,0
2006-06-13,258.68,260.05,258.68,258.68,10283,0
2006-06-14,257.29,257.29,244.82,246.57,23705,0
2006-06-15,248.05,250.36,242.47,245.74,11365,0
2006-06-16,245.74,245.74,242.05,243.9,54121,0
2006-06-19,243.9,244.82,242.05,244.45,110408,0
2006-06-20,244.45,249.44,244.45,249.44,222439,0
2006-06-21,250.36,252.9,250.36,252.3,116253,0
2006-06-22,252.3,255.44,251.97,253.13,96336,0
2006-06-23,254.52,254.52,253.03,253.83,25112,0
2006-06-26,254.06,255.21,251.29,252.44,32364,0
2006-06-27,252.44,255.4,251.91,253.13,48276,0
2006-06-28,254.06,255.21,254.06,254.98,7901,0
2006-06-29,254.06,254.98,252.21,254.16,8659,0
2006-06-30,254.16,255.31,253.51,255.31,13963,0
2006-07-03,254.98,255.72,254.06,255.63,9525,0
2006-07-05,256.83,256.83,253.14,255.44,9958,0
2006-07-06,255.67,256.6,254.52,255.91,76960,0
2006-07-07,255.44,256.02,254.36,254.52,5303,0
2006-07-10,256.83,259.37,255.99,257.98,23488,0
2006-07-11,258.68,258.72,254.24,257.75,28684,0
2006-07-12,258.58,258.96,254.52,257.82,17751,0
2006-07-13,257.06,257.52,255.67,256.38,19592,0
2006-07-14,256.68,256.68,251.29,253.23,11906,0
2006-07-17,253.23,255.9,253.23,255.21,6819,0
2006-07-18,255.21,255.85,253.19,254.99,31282,0
2006-07-19,254.52,256.4,254.52,255.91,35828,0
2006-07-20,255.21,256.72,253.34,256.14,9850,0
2006-07-21,255.44,256.6,254.05,255.91,21648,0
2006-07-24,254.98,256.59,254.98,256.59,4654,0
2006-07-25,256.83,257.11,255.09,255.88,33014,0
2006-07-26,254.98,256.37,254.05,255.25,10824,0
2006-07-27,254.98,255.44,252.86,254.15,16236,0
2006-07-28,253.13,254.92,252.86,254.76,11149,0
2006-07-31,253.13,255.67,251.75,255.42,5736,0
2006-08-01,254.75,255.91,253.13,254.09,17751,0
2006-08-02,252.67,256.37,252.67,254.98,21432,0
2006-08-03,254.98,255.35,252.21,253.13,18726,0
2006-08-04,254.01,255.17,254.01,254.82,4004,0
2006-08-07,253.6,254.43,252.21,254.06,11906,0
2006-08-08,254.06,254.98,252.21,253.97,30524,0
2006-08-09,254.05,254.22,253.13,253.87,15154,0
2006-08-10,253.97,254.98,252.67,254.52,24895,0
2006-08-11,254.61,254.7,252.9,254.47,13205,0
2006-08-14,254.06,255.32,254.06,255.07,19592,0
2006-08-15,254.98,255.72,253.6,255.72,17210,0
2006-08-16,255.72,256.32,255.12,255.91,16452,0
2006-08-17,255.21,256.37,254.3,255.21,9308,0
2006-08-18,255.91,255.91,254.07,255.88,2273,0
2006-08-21,255.88,255.91,254.98,255.57,5736,0
2006-08-22,255.57,255.9,254.13,255.63,11798,0
2006-08-23,256.37,257.85,256.3,257.85,27060,0
2006-08-24,258.12,258.4,256.6,258.21,17210,0
2006-08-25,258.21,258.77,257.79,258.77,11582,0
2006-08-28,258.67,259.32,258.67,258.94,11690,0
2006-08-29,259.28,260.62,259.08,260.43,31282,0
2006-08-30,260.43,261.91,259.59,260.48,28900,0
2006-08-31,260.52,260.79,259.64,260.57,16452,0
2006-09-01,259.83,260.8,259.6,260.8,18942,0
2006-09-05,260.89,261.53,260.45,260.61,26194,0
2006-09-06,260.62,260.71,259.17,260.71,14721,0
2006-09-07,259.6,260.88,259.6,260.73,9092,0
2006-09-08,261.45,261.91,261.17,261.17,7468,0
2006-09-11,261.91,264.22,260.61,262.13,24895,0
2006-09-12,262.37,262.55,260.57,261.45,22622,0
2006-09-13,262.14,262.37,260.52,262.37,5303,0
2006-09-14,263.2,264.21,260.52,263.76,7901,0
2006-09-15,263.3,266.75,261.91,266.75,10932,0
2006-09-18,266.07,266.98,263.3,264.22,15045,0
2006-09-19,263.39,264.68,262.83,264.22,6494,0
2006-09-20,264.22,268.84,263.3,268.84,17102,0
2006-09-21,269.67,269.76,266.08,267.82,25437,0
2006-09-22,266.99,267.91,264.45,265.61,4762,0
2006-09-25,266.07,272.53,263.51,264.68,44163,0
2006-09-26,265.14,273.44,264.68,268.01,14829,0
2006-09-27,268.4,272.07,266.99,269.02,10174,0
2006-09-28,267.92,271.61,267.92,268.84,12447,0
2006-09-29,269.76,271.61,265.14,267,14937,0
2006-10-02,267.92,268.37,265.15,266.99,4437,0
2006-10-03,266.07,269.3,265.85,267.68,6061,0
2006-10-04,267.92,268.61,266.99,268.38,12231,0
2006-10-05,267.68,268.84,266.99,268.84,6386,0
2006-10-06,267.92,268.61,265.98,266.53,14829,0
2006-10-09,266.99,270.53,266.99,267.55,2706,0
2006-10-10,267.92,273.46,267.92,273.44,12880,0
2006-10-11,273.46,276.92,271.68,271.7,11906,0
2006-10-12,272.53,274.84,270.69,270.87,12339,0
2006-10-13,271.61,273,270.22,272.53,7468,0
2006-10-16,272.53,273.46,268.85,273,5087,0
2006-10-17,273,273,270.41,271.54,2814,0
2006-10-18,271.38,273.92,269.78,273.23,5520,0
2006-10-19,272.53,274.34,271.64,274.25,2273,0
2006-10-20,275.31,277.14,274.84,275.95,8551,0
2006-10-23,276.69,277.15,274.38,274.53,6819,0
2006-10-24,274.49,276.46,271.61,276.46,6602,0
2006-10-25,277.15,281.77,276.23,281.77,21215,0
2006-10-26,281.77,282.65,280.85,282,16669,0
2006-10-27,281.96,282.7,280.85,281.31,12231,0
2006-10-30,280.48,284.08,280.48,282.7,2814,0
2006-10-31,283.58,284.54,281.76,282.47,10824,0
2006-11-01,286.39,292.86,281.77,284.08,41348,0
2006-11-02,284.97,286.17,282.71,284.38,35612,0
2006-11-03,285.26,290.08,285.26,289.24,18076,0
2006-11-06,291.01,300.24,290.99,297.02,217135,0
2006-11-07,300.25,303.13,291.03,303.02,173622,0
2006-11-08,303.02,307.84,298.4,300.9,108892,0
2006-11-09,301.74,305.02,298.86,301.64,6819,0
2006-11-10,302.45,304.41,299.79,300.48,37127,0
2006-11-13,301.28,304.6,299.76,301.93,15045,0
2006-11-14,301.97,304.87,301.64,303.95,6169,0
2006-11-15,304.41,306.63,303.02,305.33,23272,0
2006-11-16,305.33,306.71,304.64,306.25,15154,0
2006-11-17,306.25,307.64,305.84,307.18,16019,0
2006-11-20,306.72,309.01,304.87,308.1,8659,0
2006-11-21,310.87,310.87,306.71,308.56,8226,0
2006-11-22,309.26,310.41,308.9,308.9,6278,0
2006-11-24,309.03,309.49,306.02,309.49,1515,0
2006-11-27,309.86,312.23,309.25,310.23,25653,0
2006-11-28,309.49,314.67,309.49,311.96,9308,0
2006-11-29,313.18,315.96,312.63,313.65,15262,0
2006-11-30,314.46,316.51,311.34,316.51,19050,0
2006-12-01,317.33,317.62,314.8,317.62,12989,0
2006-12-04,317.62,319.81,315.96,319.81,10824,0
2006-12-05,320.64,323.81,320.64,320.68,11473,0
2006-12-06,321.49,326.81,321.49,325.47,11906,0
2006-12-07,325.19,327.02,317.8,321.68,14937,0
2006-12-08,320.85,324.33,320.59,324.16,9525,0
2006-12-11,324.16,327.49,322.42,323.37,3463,0
2006-12-12,323.35,327.02,321.79,323.8,16236,0
2006-12-13,322.94,323.35,321.28,323.35,4004,0
2006-12-14,322.88,325.18,321.5,322.42,10066,0
2006-12-15,321.57,324.55,320.57,324.55,19267,0
2006-12-18,325.66,329.57,325.66,328.89,25978,0
2006-12-19,329.58,332.39,327.97,331.75,12664,0
2006-12-20,332.12,339.05,332.12,333.51,11257,0
2006-12-21,334.25,337.67,331.66,334.62,14179,0
2006-12-22,336.28,337.18,325.42,332.58,13746,0
2006-12-26,333.97,336.28,333.05,334.88,7577,0
2006-12-27,336.51,337.2,335.36,336.28,21323,0
2006-12-28,337.67,338.54,332.58,333.23,8226,0
2006-12-29,334.11,339.98,329.85,335.91,12989,0
2007-01-03,338.13,345.52,338.13,343.21,43946,0
2007-01-04,344.13,346.44,334.43,336.97,19700,0
2007-01-05,336.97,336.97,329.81,331.57,12989,0
2007-01-08,332.35,333.5,329.79,330.97,15045,0
2007-01-09,329.97,332.58,328.44,330.74,13963,0
2007-01-10,330.74,338.31,330.25,338.3,26519,0
2007-01-11,339.33,341.73,338.13,338.31,9633,0
2007-01-12,339.28,339.98,335.37,335.82,7252,0
2007-01-16,336.87,339.86,336.87,338.82,16885,0
2007-01-17,339.89,339.89,334.47,338.13,10607,0
2007-01-18,339.05,340.9,337.2,339.05,19050,0
2007-01-19,339.05,339.05,331.71,332.82,11149,0
2007-01-22,331.66,335.33,331.2,335.32,9850,0
2007-01-23,334.89,338.52,330.79,332.58,16236,0
2007-01-24,331.67,332.58,329.82,331.29,12447,0
2007-01-25,331.98,334.43,329.06,330.14,8118,0
2007-01-26,330.09,330.74,321.64,327.97,19159,0
2007-01-29,328.89,334.43,328.89,332.58,26086,0
2007-01-30,331.48,334.41,329.82,333.66,46328,0
2007-01-31,331.67,335.16,330.85,331.21,55204,0
2007-02-01,332.58,341.58,332.58,340.34,31823,0
2007-02-02,339.98,341.82,337.21,338.4,12989,0
2007-02-05,339.98,340.9,338.13,340.89,77718,0
2007-02-06,341.81,345.39,339.52,343.21,23813,0
2007-02-07,344.59,350.59,344.59,346.58,11149,0
2007-02-08,347.37,358.54,347.37,357.99,27926,0
2007-02-09,359.14,371.29,345.98,356.05,31607,0
2007-02-12,357.93,363.07,357.5,359.38,29550,0
2007-02-13,356.6,362.56,352.12,355.63,21756,0
2007-02-14,355.63,358.43,353.85,358.43,13313,0
2007-02-15,358.35,369.55,358.35,363.07,38209,0
2007-02-16,364.92,367.23,355.26,363.76,11149,0
2007-02-20,362.41,366.76,360.3,366.3,16344,0
2007-02-21,366.3,370,366.3,370,8442,0
2007-02-22,370.6,376.93,369.55,375.31,8551,0
2007-02-23,376.93,378.48,364.92,371.39,22406,0
2007-02-26,370.92,374.15,365.84,365.98,27818,0
2007-02-27,366.3,370.61,354.78,360.3,21756,0
2007-02-28,359.38,363.74,356.62,360.87,22189,0
2007-03-01,356.6,364.92,356.6,363.07,13530,0
2007-03-02,363.45,370.47,361.32,364.75,11798,0
2007-03-05,361.22,364,357.53,358.21,11257,0
2007-03-06,357.53,362.15,353.83,360.3,15262,0
2007-03-07,360.3,361.21,357.53,359.38,65920,0
2007-03-08,359.38,361.22,356.31,358.11,40374,0
2007-03-09,359.38,359.38,357.62,359.28,26411,0
2007-03-12,359.38,359.42,358.75,359.38,58559,0
2007-03-13,359.38,368.15,355.01,359.59,54121,0
2007-03-14,360.3,360.3,352.91,354.66,16994,0
2007-03-15,358.91,359.38,357.53,358.45,17860,0
2007-03-16,359.84,362.15,352.91,359.38,11149,0
2007-03-19,359.38,359.38,357.53,357.76,9525,0
2007-03-20,358.91,360.3,358.5,360.3,17535,0
2007-03-21,358.89,367.43,358.45,364.19,22081,0
2007-03-22,364.19,367.02,362.61,364,21973,0
2007-03-23,359.84,361.47,358.55,360.3,20782,0
2007-03-26,360.3,362.1,358.47,359.84,11906,0
2007-03-27,357.53,360.02,352.91,356.6,13855,0
2007-03-28,356.01,357.07,352.34,354.29,5087,0
2007-03-29,355.26,355.26,338.39,350.54,35125,0
2007-03-30,348.66,352.05,348.66,352.05,20587,0
2007-04-02,351.68,355.25,344,348.66,16024,0
2007-04-03,349.62,353.09,348.42,353.09,15493,0
2007-04-04,355.35,358.87,350.31,358.04,34383,0
2007-04-05,357.99,359.05,354.36,357.61,12310,0
2007-04-09,358.51,358.51,354.3,355.73,11248,0
2007-04-10,356.32,357.14,354.31,354.48,12416,0
2007-04-11,355.26,355.26,349.62,353.27,9444,0
2007-04-12,355.73,357.14,347.72,354.3,13158,0
2007-04-13,350.55,356.18,350.55,354.31,44889,0
2007-04-16,351.49,359.76,351.49,358.55,17085,0
2007-04-17,359.14,362.7,355.26,362.7,5836,0
2007-04-18,362.7,362.7,348.66,352.43,27697,0
2007-04-19,352.62,366.55,347.91,361.29,23558,0
2007-04-20,363.74,366.55,353.37,355.26,19738,0
2007-04-23,355.92,360.59,354.78,355.26,8277,0
2007-04-24,356.2,357.42,348.66,357.42,5306,0
2007-04-25,359.02,359.73,354.3,357.15,16448,0
2007-04-26,359.5,359.5,353.84,354.79,3289,0
2007-04-27,352.43,359.02,332.64,341.12,30987,0
2007-04-30,343.95,344.88,336.96,337.16,39370,0
2007-05-01,335.47,339.24,332.17,336.41,10612,0
2007-05-02,338.76,339.24,334.52,335.42,20056,0
2007-05-03,335.42,337.35,335.07,336.4,18783,0
2007-05-04,340.18,340.18,335.47,335.84,37248,0
2007-05-07,335.68,336.64,333.6,334.52,8595,0
2007-05-08,335.41,335.41,331.71,332.55,21436,0
2007-05-09,333.57,336.93,332.62,335.84,18677,0
2007-05-10,337.35,337.35,332.78,332.78,20693,0
2007-05-11,333.11,338.17,333.11,334.52,14750,0
2007-05-14,332.64,337.31,331.05,332.45,9232,0
2007-05-15,334.52,335.94,332.28,332.63,8383,0
2007-05-16,335.28,335.28,327.61,327.99,22815,0
2007-05-17,331.7,333.58,330.05,330.76,23771,0
2007-05-18,328.88,338.14,328.88,333.58,16873,0
2007-05-21,332.17,337.35,326.04,328.57,20481,0
2007-05-22,328.57,335.42,326.23,329.81,15281,0
2007-05-23,329.91,331.23,327,328.87,25999,0
2007-05-24,328.68,330.27,327.44,327.55,13689,0
2007-05-25,326.51,333.29,326.51,329.72,12734,0
2007-05-29,329.72,333.58,327.76,331.7,13795,0
2007-05-30,332.23,343.53,332.23,339.03,20799,0
2007-05-31,341.12,352.43,339.25,352.43,36930,0
2007-06-01,349.6,355.11,343.85,345.83,18358,0
2007-06-04,342.06,350.78,342.06,344.89,11567,0
2007-06-05,342.96,345.82,338.58,339.24,13052,0
2007-06-06,339.24,339.24,335.66,338.27,12203,0
2007-06-07,339.24,341.5,335.48,336.64,6579,0
2007-06-08,339.24,343.95,335.89,342.06,17191,0
2007-06-11,343.07,353.16,338.52,345.83,34277,0
2007-06-12,345.72,349.98,343.01,344.98,22179,0
2007-06-13,343.39,343.39,337.37,341.59,19844,0
2007-06-14,337.35,344.89,335.05,343.01,17191,0
2007-06-15,341.59,352.74,339.95,349.58,16873,0
2007-06-18,362.79,372.54,358.28,364.66,58260,0
2007-06-19,368.92,373.64,364.04,372.22,34277,0
2007-06-20,375.99,388.24,373.16,387.53,48072,0
2007-06-21,392.01,395.73,383.9,388.71,22391,0
2007-06-22,392.95,392.95,383.05,383.43,24513,0
2007-06-25,381.64,384.45,373.96,380.2,22179,0
2007-06-26,377.87,381.59,375.09,380.71,15175,0
2007-06-27,384.47,384.47,377.94,381.64,16554,0
2007-06-28,383.53,393.18,382.58,391.06,25256,0
2007-06-29,392.95,395.76,383.05,383.05,32579,0
2007-07-02,385.88,388.72,383.53,385.41,12946,0
2007-07-03,388.24,389.16,383.96,386.35,5093,0
2007-07-05,386.35,391.04,383.53,385.09,12416,0
2007-07-06,386.35,390.12,383.56,390.12,13052,0
2007-07-09,391.53,398.53,391.07,398.13,11461,0
2007-07-10,400.25,400.25,386.35,388.24,14538,0
2007-07-11,390.12,391.53,386.35,390.59,18465,0
2007-07-12,389.18,390.12,386.35,389.36,11142,0
2007-07-13,391.53,391.53,381.64,389.9,9763,0
2007-07-16,390.88,390.88,385,386.78,9338,0
2007-07-17,387.77,388.24,384.08,385.41,14007,0
2007-07-18,385.49,387.29,382.58,385.33,10824,0
2007-07-19,385.45,389.67,385.41,389.67,27060,0
2007-07-20,388.35,392.01,387.29,388.71,11461,0
2007-07-23,390.12,396.72,388.71,395.02,6048,0
2007-07-24,401.43,404.21,395.3,395.78,33640,0
2007-07-25,398.4,400.49,391.81,392.01,17085,0
2007-07-26,390.12,390.12,382.73,386.26,26424,0
2007-07-27,384.47,387.26,377.87,377.87,15599,0
2007-07-30,380.7,388.69,380.24,385.03,21967,0
2007-07-31,388.24,402.34,384.47,395.78,30987,0
2007-08-01,388.24,398.32,387.41,394.13,17085,0
2007-08-02,397.6,405.92,394.97,405.67,14326,0
2007-08-03,408.5,411.79,391.36,402.61,11036,0
2007-08-06,405.2,405.2,397.68,401.63,13477,0
2007-08-07,401.38,401.38,391.12,395.55,23558,0
2007-08-08,395.55,400.49,392.2,400.49,25362,0
2007-08-09,397.66,399.5,393.23,395.68,17191,0
2007-08-10,394.83,394.83,381.69,390.03,29607,0
2007-08-13,400.49,400.49,387.4,393.33,31517,0
2007-08-14,393.33,393.33,381.02,385.32,23558,0
2007-08-15,385.41,394.78,384.7,389.18,6897,0
2007-08-16,387.29,390.11,380.16,388.24,53378,0
2007-08-17,385.04,393.86,377.87,393.09,15811,0
2007-08-20,394.6,394.96,386.76,387.85,9975,0
2007-08-21,387.62,391.97,384.58,387.78,7746,0
2007-08-22,389.18,392.74,384.47,392.74,9126,0
2007-08-23,390.12,395.77,386.35,395.25,9656,0
2007-08-24,394.82,402.37,389.87,394.82,14432,0
2007-08-27,391.07,402.28,388.24,393.96,18358,0
2007-08-28,391.26,392.03,378.81,378.81,18040,0
2007-08-29,377.08,384.51,377.08,382.02,7959,0
2007-08-30,378.24,390.12,378.24,384,5518,0
2007-08-31,383.53,390.97,380.72,388.24,18889,0
2007-09-04,390.12,392.51,385.01,387.39,12310,0
2007-09-05,384.94,386.43,376.93,376.93,27697,0
2007-09-06,377.16,384.39,377.16,381.81,26530,0
2007-09-07,377.4,387.29,377.4,386.36,16554,0
2007-09-10,388.71,388.71,383.62,386.39,11779,0
2007-09-11,386.39,390.64,380.02,385.06,29077,0
2007-09-12,381.64,386.87,380.04,386.87,14114,0
2007-09-13,386.78,388.71,382.82,387.44,51256,0
2007-09-14,383.53,391.03,382.11,387.44,28864,0
2007-09-17,381.64,385.39,378.81,382.58,18571,0
2007-09-18,384.3,386.35,382.58,383.34,14007,0
2007-09-19,386.35,388.24,381.64,385.69,29289,0
2007-09-20,383.05,387.95,383.05,386.35,15281,0
2007-09-21,386.56,388.24,385.17,386.21,18146,0
2007-09-24,385.61,387.15,384.94,385.17,13795,0
2007-09-25,385.17,388.27,372.22,374.1,26954,0
2007-09-26,376.7,379.52,368.45,375.52,23452,0
2007-09-27,374.13,382.45,371.36,380.7,17828,0
2007-09-28,379.76,384.94,377.89,382.58,13795,0
2007-10-01,385.41,388.23,380.7,386.35,52105,0
2007-10-02,388.19,388.19,382.82,386.16,14856,0
2007-10-03,386.82,388.24,369.86,384.47,15175,0
2007-10-04,383.1,391.27,383.1,389.32,10930,0
2007-10-05,388.59,388.64,386.16,388.24,10612,0
2007-10-08,387.06,388.92,385.92,386.36,10930,0
2007-10-09,386.35,388.24,385.45,387.29,10824,0
2007-10-10,388.58,390.5,378.84,384.15,29501,0
2007-10-11,380.13,388.69,378.1,380.23,4881,0
2007-10-12,379.76,386.31,379.76,383.53,4457,0
2007-10-15,383.53,386.86,383.53,386.35,6473,0
2007-10-16,384.7,385.4,380.7,381.64,8383,0
2007-10-17,385.27,388.23,380.71,385.41,13371,0
2007-10-18,383.09,383.09,372.32,380.7,11567,0
2007-10-19,380.8,383.15,377.98,379.61,10824,0
2007-10-22,376.72,378.74,374.12,377.09,4244,0
2007-10-23,377.31,377.31,371.01,371.39,6261,0
2007-10-24,369.86,376.93,364.84,376.93,9656,0
2007-10-25,375.39,377.62,372.92,376.06,4350,0
2007-10-26,377.64,380.42,375.05,375.05,1697,0
2007-10-29,376.92,383.82,373.28,383.82,11991,0
2007-10-30,379.76,391.06,379.76,384.47,13371,0
2007-10-31,387.04,387.05,369.34,370.35,10930,0
2007-11-01,370.83,374.1,365.21,365.21,7216,0
2007-11-02,368.04,375.99,361.85,371.6,14538,0
2007-11-05,362.79,376,361.95,363.74,9763,0
2007-11-06,363.74,367.5,360.77,362.89,7216,0
2007-11-07,361.85,373.15,361.85,367.48,7322,0
2007-11-08,346.77,376.92,346.77,372.22,62632,0
2007-11-09,372.22,377.81,343.95,368.92,21542,0
2007-11-12,363.8,371.75,361.85,365.62,11991,0
2007-11-13,348.61,369.63,348.61,367.5,17269,0
2007-11-14,365.62,370.13,363.55,368.45,14445,0
2007-11-15,365.99,376.93,363.27,375.04,21330,0
2007-11-16,373.64,375.52,362.79,372.22,16130,0
2007-11-19,372.12,374.39,365.98,365.98,9261,0
2007-11-20,365.24,365.49,353.37,353.84,14319,0
2007-11-21,353.37,373.29,346.77,370.8,26636,0
2007-11-23,369.39,374.1,368.51,371.17,1061,0
2007-11-26,371.27,385.93,367.55,376.69,14756,0
2007-11-27,378.81,381.26,375.99,375.99,16554,0
2007-11-28,375.99,383.05,375.14,381.64,12946,0
2007-11-29,384.37,384.37,375.14,377.4,13901,0
2007-11-30,380.7,385.41,378,385.41,15281,0
2007-12-03,378.34,385.41,378.34,383.43,7667,0
2007-12-04,384,390.76,381.73,388.24,26848,0
2007-12-05,386.35,390.63,385.2,390.63,35232,0
2007-12-06,390.12,392.48,377.4,386.47,17085,0
2007-12-07,384.94,397.19,384.94,395.35,25893,0
2007-12-10,398.12,398.12,392.95,396.52,13265,0
2007-12-11,396.52,396.95,390.25,392.01,10187,0
2007-12-12,397.18,397.18,386.37,391.75,13371,0
2007-12-13,389.65,393.55,387.07,392.48,4987,0
2007-12-14,388.67,396.72,388.1,396.25,9338,0
2007-12-17,397.93,397.93,385.68,385.68,5948,0
2007-12-18,377.36,390.12,377.36,382.35,29891,0
2007-12-19,379.78,383.42,375.02,376.93,9126,0
2007-12-20,380.11,389.51,373.73,389.51,11461,0
2007-12-21,393.89,393.89,379.28,386.46,7003,0
2007-12-24,389.08,389.08,383.53,384.94,3608,0
2007-12-26,386.35,386.35,377.21,378.54,7110,0
2007-12-27,378.56,380.7,374.1,374.1,11354,0
2007-12-28,376.93,379.6,374.11,377.87,6155,0
2007-12-31,369.73,379.24,369.73,378.81,10399,0
2008-01-02,380.94,383.37,367.27,367.27,11858,0
2008-01-03,369.64,374.48,366.19,368.68,14114,0
2008-01-04,368.45,368.45,360.52,363.5,7746,0
2008-01-07,365.15,371.74,365.15,369.39,31730,0
2008-01-08,367.98,367.98,362.79,364.21,7110,0
2008-01-09,364.2,367.26,363.27,365.24,19420,0
2008-01-10,366.47,388.24,362.8,378.81,7003,0
2008-01-11,380.7,380.7,367.98,369.82,7322,0
2008-01-14,366.56,369.86,356.19,357.09,5942,0
2008-01-15,358.46,360,347.27,347.27,23134,0
2008-01-16,343.01,357.64,343.01,356.57,9020,0
2008-01-17,356.57,360.8,341.59,343.01,7322,0
2008-01-18,345.83,347.72,328.79,329.06,11248,0
2008-01-22,320.39,337.78,311.01,336.34,15175,0
2008-01-23,335.06,346.77,326.99,346.77,7003,0
2008-01-24,344.74,344.74,324.13,331.7,20056,0
2008-01-25,332.64,332.64,321.23,325.1,17616,0
2008-01-28,326.89,328.88,322.28,326.93,17191,0
2008-01-29,328.86,360.33,326.99,340.18,51574,0
2008-01-30,342.54,359.02,341.12,341.12,30244,0
2008-01-31,343.95,356.2,338.29,356.2,13217,0
2008-02-01,358.08,361.85,349.83,353.1,17934,0
2008-02-04,356.02,374.1,356.02,358.08,19420,0
2008-02-05,353.47,353.47,346.3,346.3,20799,0
2008-02-06,351.02,353.37,328.03,333.58,68558,0
2008-02-07,334.43,346.73,328.88,346.73,27729,0
2008-02-08,348.66,351.2,339.24,340.18,22391,0
2008-02-11,339.72,343.01,335.47,335.47,8171,0
2008-02-12,331.7,347.24,331.7,335.7,24089,0
2008-02-13,334.52,341.12,332.91,335.23,7640,0
2008-02-14,336.41,340.72,331.79,336.41,13583,0
2008-02-15,332.85,343.3,332.64,335.47,4669,0
2008-02-19,334.52,340.19,331.7,338.3,9444,0
2008-02-20,334.52,348.66,332.64,348.66,10187,0
2008-02-21,344.04,350.54,329.82,329.82,22603,0
2008-02-22,332.64,333.12,325.53,331.98,7534,0
2008-02-25,331.16,334.47,326.64,328.87,11874,0
2008-02-26,329.34,334.52,322.78,334.52,5306,0
2008-02-27,336.55,352.43,334.52,348.91,15705,0
2008-02-28,351,355.08,348.66,351.34,27697,0
2008-02-29,348.66,355.73,340.18,340.18,20693,0
2008-03-03,337.35,344.08,332.83,337.35,17403,0
2008-03-04,333.82,336.43,329.81,329.81,11142,0
2008-03-05,333.58,335.47,330.94,330.94,6261,0
2008-03-06,330,332.82,326.28,326.28,16448,0
2008-03-07,325.1,334.52,319.49,334.05,8319,0
2008-03-10,336.06,336.06,315.68,315.68,11248,0
2008-03-11,318.5,331.7,313.86,331.7,15705,0
2008-03-12,331.7,333.58,324.16,330.76,9338,0
2008-03-13,330.76,338.24,328.88,330.49,47648,0
2008-03-14,327.08,336.95,322.14,329.81,8701,0
2008-03-17,328.11,332.01,321.33,323.22,7746,0
2008-03-18,326.99,331.69,322.37,326.51,23771,0
2008-03-19,329.8,329.81,321.07,321.07,13052,0
2008-03-20,325.1,328.87,323.92,328.87,15175,0
2008-03-24,329.36,331.63,325.58,326.09,6048,0
2008-03-25,328.87,328.87,322.93,324.16,7216,0
2008-03-26,320.86,325.1,320.86,321.43,11248,0
2008-03-27,322.27,324.15,318.93,318.93,10293,0
2008-03-28,324.88,328.43,322.47,324.88,13941,0
2008-03-31,320.31,328.7,320.31,328.24,7698,0
2008-04-01,328.24,336.41,328.24,336.41,8115,0
2008-04-02,337.95,337.95,331.84,331.98,8011,0
2008-04-03,326.8,341.21,321.03,340.82,17790,0
2008-04-04,338.43,343.06,333.53,335.62,5982,0
2008-04-07,340.25,342.34,331.14,334.41,8843,0
2008-04-08,332.56,335.45,327.44,327.76,4369,0
2008-04-09,328.77,330.83,324.72,324.72,5618,0
2008-04-10,327.09,329.66,325.36,326.28,5930,0
2008-04-11,326.7,327.56,321.77,321.77,4681,0
2008-04-14,322.95,322.95,317.96,317.96,8895,0
2008-04-15,320.07,326.8,320.07,325.48,5266,0
2008-04-16,326.8,335.34,326.79,334.01,15660,0
2008-04-17,330.82,335.34,329.7,333,14253,0
2008-04-18,336.41,336.41,325.05,331.27,12220,0
2008-04-21,327.76,332.08,326.83,332.08,6138,0
2008-04-22,328.72,331.59,324.61,324.91,8427,0
2008-04-23,326.8,327.28,324.59,324.63,13913,0
2008-04-24,326.79,327.85,323.93,327.85,23814,0
2008-04-25,327.28,334.35,327.28,332.47,20712,0
2008-04-28,334.23,336.41,333.4,334.92,37452,0
2008-04-29,335.44,335.71,331.6,331.6,9051,0
2008-04-30,334.11,334.11,329.83,331.12,9652,0
2008-05-01,336.17,336.17,332.52,334.49,17542,0
2008-05-02,335.45,339.43,334.63,336.41,6034,0
2008-05-05,337.85,341.19,330.64,336.73,20058,0
2008-05-06,334.49,336.41,329.69,332.56,19791,0
2008-05-07,335.45,335.45,326.83,329.68,10152,0
2008-05-08,332.08,334.44,329.68,332.44,24911,0
2008-05-09,329.68,340.42,329.68,337.5,34318,0
2008-05-12,339.29,342.46,337.51,341.21,14775,0
2008-05-13,332.96,349.87,332.96,349.87,21536,0
2008-05-14,351.74,363.04,348.42,352.27,29397,0
2008-05-15,347.95,357.52,347.95,356.58,15312,0
2008-05-16,356.58,359.47,348.9,349.87,9051,0
2008-05-19,347.51,362.36,346.5,361.87,18228,0
2008-05-20,358.52,358.52,353.59,354.37,8692,0
2008-05-21,352.75,362.82,352.53,356.57,68480,0
2008-05-22,354.67,359.41,348.9,357.32,5517,0
2008-05-23,355.79,357.45,346.69,346.69,8523,0
2008-05-27,342.18,357.14,338.75,357.14,19076,0
2008-05-28,357.48,357.48,353.71,353.9,6139,0
2008-05-29,356.59,365.09,350.83,355.29,11384,0
2008-05-30,355.29,360.92,349.45,360.92,21307,0
2008-06-02,358.49,361.73,346.34,349.84,11144,0
2008-06-03,351.39,354.77,347.94,350.63,10298,0
2008-06-04,351.69,351.69,347.22,349.96,4059,0
2008-06-05,349.68,358.24,347.8,356.5,14669,0
2008-06-06,352.75,352.75,347.1,347.99,6744,0
2008-06-09,346.02,357.07,335.54,355.78,25579,0
2008-06-10,356.59,361.13,338.81,360.2,18465,0
2008-06-11,361.37,361.38,347.31,347.31,8662,0
2008-06-12,350.83,355.2,350.5,355.2,5008,0
2008-06-13,359.03,359.76,351.2,359.76,11860,0
2008-06-16,356.59,360.92,351.87,354.38,12976,0
2008-06-17,350.92,354.55,349.87,351.56,22119,0
2008-06-18,350.83,354.15,347.08,348.9,19351,0
2008-06-19,353.23,354.19,345.43,349.57,14048,0
2008-06-20,346.98,347.46,336.41,336.41,10878,0
2008-06-23,336.41,341.12,333.55,333.91,18063,0
2008-06-24,331.6,336.93,329.2,333.54,5857,0
2008-06-25,332.03,334.49,328.94,331.7,9259,0
2008-06-26,328.5,334.48,325.4,330.43,17937,0
2008-06-27,335.45,338.28,319.11,319.11,11137,0
2008-06-30,319.11,323.63,319.11,319.16,35406,0
2008-07-01,317.19,322.78,307.57,318.86,18800,0
2008-07-02,319.11,319.12,314.3,314.3,7862,0
2008-07-03,316.71,316.71,310.67,311.36,32070,0
2008-07-07,311.91,313.8,307.57,311.36,47430,0
2008-07-08,310.46,313.39,303.25,313.24,24615,0
2008-07-09,313.34,313.58,302.57,304.21,14749,0
2008-07-10,306.61,309.49,297.48,300.85,17327,0
2008-07-11,298.44,299.88,295.89,297.96,17127,0
2008-07-14,299.88,299.88,288.35,288.35,13164,0
2008-07-15,285.47,291.62,284.01,286.43,23393,0
2008-07-16,273.93,293.15,273.93,288.35,43415,0
2008-07-17,288.35,294.78,285.22,287.57,50477,0
2008-07-18,287.39,300.47,286.38,300.47,42204,0
2008-07-21,299.17,299.17,285.38,287.77,16895,0
2008-07-22,285.47,303.73,283.67,296.39,31239,0
2008-07-23,297.29,300.56,287.39,299.4,24241,0
2008-07-24,299.4,301.62,288.41,288.93,18752,0
2008-07-25,293.16,296.04,288,288,9789,0
2008-07-28,291.23,293.63,287.39,287.39,20648,0
2008-07-29,289.77,302.05,287.71,302.05,25169,0
2008-07-30,300.89,305.15,293.18,303.49,27630,0
2008-07-31,299.88,305.65,297.96,303.03,11335,0
2008-08-01,297.96,307.57,297.92,307.57,11572,0
2008-08-04,305.29,305.57,297.26,297.26,8727,0
2008-08-05,301.18,304.69,293.74,302.29,18394,0
2008-08-06,302.53,305.64,293.16,299.88,15247,0
2008-08-07,302.77,306.82,290.51,290.51,20307,0
2008-08-08,290.32,303.68,290.27,302.74,12908,0
2008-08-11,302.29,304.69,296.18,303.94,12259,0
2008-08-12,301.29,318.62,300.7,308.38,34094,0
2008-08-13,308.54,315.07,292.68,292.68,39108,0
2008-08-14,291.23,307.32,291.23,305.84,14201,0
2008-08-15,306.61,311.08,299.05,307.09,21894,0
2008-08-18,309.5,310.46,298.92,298.92,24192,0
2008-08-19,296.52,302.07,294.47,299.88,24082,0
2008-08-20,303.73,306.59,294.8,296.47,13705,0
2008-08-21,295.08,300.53,292.77,296.04,14255,0
2008-08-22,296.04,306.97,294.49,306.85,21406,0
2008-08-25,303.44,304.9,300.94,302.38,17971,0
2008-08-26,305.01,306.37,298.39,306.37,36537,0
2008-08-27,303.43,307.47,302.77,306.71,14357,0
2008-08-28,305.82,307.57,304.88,307.57,19826,0
2008-08-29,307.4,309.38,304.31,307.57,19242,0
2008-09-02,307.57,318.3,306.85,316.3,16986,0
2008-09-03,314.68,317.84,308.41,312.28,12880,0
2008-09-04,310.93,311.7,309.5,309.5,21556,0
2008-09-05,306.63,321.02,305.4,321.02,22383,0
2008-09-08,327.76,330.5,318.33,326.49,28073,0
2008-09-09,324.06,327.08,320.07,321.13,47744,0
2008-09-10,321.13,329.41,320.09,322.96,16621,0
2008-09-11,320.93,326.21,319.11,320.98,12264,0
2008-09-12,321.99,328,321.02,326.03,28856,0
2008-09-15,318.93,330.64,314.3,314.3,24191,0
2008-09-16,315.26,335.45,315.26,335.45,21876,0
2008-09-17,331.12,338.24,320.07,321.99,34336,0
2008-09-18,341.76,341.86,319.12,341.21,53331,0
2008-09-19,370.05,403.69,355.64,403.69,52877,0
2008-09-22,398.89,398.89,365.34,366.21,16789,0
2008-09-23,363.32,364.28,348.9,348.9,12132,0
2008-09-24,352.75,355.63,341.21,348.9,6409,0
2008-09-25,348.9,350.83,331.9,337.37,10299,0
2008-09-26,329.68,336.41,329.48,334.97,9891,0
2008-09-29,336.41,341.21,312.38,312.38,19583,0
2008-09-30,317.19,362.84,315.26,350.83,17773,0
2008-10-01,354.67,355.63,341.21,355.63,11968,0
2008-10-02,351.79,352.41,335.45,335.45,14114,0
2008-10-03,338.33,343.62,327.76,337.37,12532,0
2008-10-06,332.56,334.49,312.62,312.62,11411,0
2008-10-07,317.19,324.71,296.04,296.04,13649,0
2008-10-08,283.02,297.95,278.74,280.66,37220,0
2008-10-09,285.37,288.34,245.1,248.84,34993,0
2008-10-10,228.76,243.69,225.68,227.8,65357,0
2008-10-13,241.96,254.5,202.81,239.57,71271,0
2008-10-14,256.63,278.7,240.57,271.05,40479,0
2008-10-15,268.07,269.05,245.1,256.63,37476,0
2008-10-16,254.7,266.63,242.95,264.32,18263,0
2008-10-17,257.59,269.13,245.23,259.86,17181,0
2008-10-20,263.36,265.76,256.06,257.59,25920,0
2008-10-21,253.75,261.03,252.31,257.59,8458,0
2008-10-22,251.83,258.4,236.6,242.21,19324,0
2008-10-23,244.14,247.06,225.87,230.78,27995,0
2008-10-24,221.07,249.47,217.22,238.13,34111,0
2008-10-27,234.53,238.37,219.15,219.15,16040,0
2008-10-28,221.07,227.85,213.17,221.07,42192,0
2008-10-29,219.15,245.07,219.15,238.37,22149,0
2008-10-30,241.32,245.1,231.22,245.1,17033,0
2008-10-31,247.02,271.05,247.01,271.05,24256,0
2008-11-03,261.44,275.55,261.44,274.25,52911,0
2008-11-04,278.74,278.74,256.26,256.54,29680,0
2008-11-05,256.96,261.43,243.19,243.42,21167,0
2008-11-06,245.02,248.36,226.54,229.6,28393,0
2008-11-07,233.31,247.97,230.68,247.02,32125,0
2008-11-10,249.9,269.05,247.67,249.9,39262,0
2008-11-11,242.69,252.4,239.11,246.06,106230,0
2008-11-12,244.31,256.6,241.44,241.73,22512,0
2008-11-13,246.06,246.06,233.08,239.33,73433,0
2008-11-14,235.7,244.68,222.03,222.03,39331,0
2008-11-17,216.26,232.84,201.89,219.63,65109,0
2008-11-18,219.63,230.68,209.42,216.21,42074,0
2008-11-19,213.38,225.12,196.79,198.96,54556,0
2008-11-20,198.96,201.84,177.82,182.14,80174,0
2008-11-21,182.62,196.94,174.25,190.31,56280,0
2008-11-24,193.58,212.33,188.44,208.69,52024,0
2008-11-25,213.66,220.13,203.66,220.13,41745,0
2008-11-26,221.08,243.13,214.87,242.45,49034,0
2008-11-28,240.29,254.71,238.37,254.71,16161,0
2008-12-01,253.75,253.75,219.44,220.59,46304,0
2008-12-02,224.43,254.71,223.95,254.61,48451,0
2008-12-03,248.94,262.3,244.98,262.3,37099,0
2008-12-04,261.44,262.49,244.11,251.83,26283,0
2008-12-05,249.27,272.02,246.21,269.13,21211,0
2008-12-08,276.82,276.82,257.06,263.36,33792,0
2008-12-09,254.71,273.89,252.31,264.32,31011,0
2008-12-10,268.17,276.15,258.1,265.86,11853,0
2008-12-11,256.63,270.93,249.9,249.9,29388,0
2008-12-12,246.06,284.46,242.7,284.46,63869,0
2008-12-15,278.74,283.54,275.02,275.02,150520,0
2008-12-16,278.74,290.32,267.29,290.32,36577,0
2008-12-17,290.32,298.29,282.58,282.58,56382,0
2008-12-18,281.62,287.39,267.2,267.2,27559,0
2008-12-19,267.2,283.43,267.2,281.62,43302,0
2008-12-22,278.74,278.74,254.72,261.29,31673,0
2008-12-23,259.8,262.4,254.77,254.77,18959,0
2008-12-24,252.81,254.71,248.18,254.71,4161,0
2008-12-26,252.79,252.79,247.02,251.03,8769,0
2008-12-29,254.18,263.26,246.29,256.15,24451,0
2008-12-30,257.59,270.37,257.59,270.37,22077,0
2008-12-31,269.13,273.93,265.28,271.05,23182,0
2009-01-02,269.13,276.15,262.41,274.32,13005,0
2009-01-05,274.32,285.23,267.66,280.66,26519,0
2009-01-06,280.66,295.56,280.66,290.48,45094,0
2009-01-07,281.62,286.43,278.74,278.74,21896,0
2009-01-08,277.78,293.58,275.66,293.58,27054,0
2009-01-09,291.56,291.82,278.75,283.64,33065,0
2009-01-12,283.54,283.96,275.44,276.85,30666,0
2009-01-13,281.62,291.47,277.78,289.52,22568,0
2009-01-14,285.37,287.37,271.21,272.01,30482,0
2009-01-15,270.77,285.88,264.07,272.59,18774,0
2009-01-16,276.53,288.83,276.22,276.22,31874,0
2009-01-20,272.59,279.98,251.35,251.35,40038,0
2009-01-21,258.55,280.85,253.37,280.85,40270,0
2009-01-22,275.76,279.04,262.13,273.55,38290,0
2009-01-23,269.61,270.08,262.87,269.13,28653,0
2009-01-26,273.36,273.95,258.61,258.61,19427,0
2009-01-27,262.88,269.03,261.21,268.16,51147,0
2009-01-28,276.82,278.64,269.84,278.64,30882,0
2009-01-29,272.97,272.97,258.07,258.07,19386,0
2009-01-30,259.42,262.32,252.87,261.85,24910,0
2009-02-02,259.52,267.69,258.64,267.69,23650,0
2009-02-03,273.66,275.46,262.69,266.71,28523,0
2009-02-04,267.93,275.43,266.35,266.35,24590,0
2009-02-05,265.47,273.92,263.24,271.03,17686,0
2009-02-06,274.49,281.68,272.43,281.68,22797,0
2009-02-09,285.48,287.04,273.93,282.84,18394,0
2009-02-10,278.85,278.85,258.1,261.83,35863,0
2009-02-11,268.19,278.44,266.1,278.44,29095,0
2009-02-12,273.92,281.57,270.99,278.26,32686,0
2009-02-13,275.86,279.82,266.24,266.24,17649,0
2009-02-17,262.4,268.24,257.71,257.71,29298,0
2009-02-18,257.71,261.32,255.22,256.63,17929,0
2009-02-19,256.63,263.99,254.74,255.66,18075,0
2009-02-20,258.55,258.55,243.18,254.37,32308,0
2009-02-23,253.75,255.68,240.54,240.54,34399,0
2009-02-24,241.97,245.2,231.54,244.09,56375,0
2009-02-25,241.25,254.38,237.19,250.87,47268,0
2009-02-26,254.71,257.1,247.96,253.75,26658,0
2009-02-27,250.87,261.4,247.4,252.43,34206,0
2009-03-02,251.71,256.47,242.6,242.6,36069,0
2009-03-03,243.44,245.32,233.8,238.66,25210,0
2009-03-04,240.97,251.84,233.56,238.9,32261,0
2009-03-05,233.09,243.57,230.23,234.04,46802,0
2009-03-06,236.83,246.39,235.57,243.78,53762,0
2009-03-09,240.92,255.64,240.92,251.55,118599,0
2009-03-10,255.67,267.2,252.59,267.2,92949,0
2009-03-11,264.32,266.21,257.71,262.13,59471,0
2009-03-12,259.7,268.31,251.65,267.2,64310,0
2009-03-13,265.35,272.96,259.85,272.75,29273,0
2009-03-16,276.31,276.31,259.26,260.28,46409,0
2009-03-17,261.53,273.93,255.65,273.93,45214,0
2009-03-18,271.87,277.76,262.01,277.54,75436,0
2009-03-19,274.89,277.74,260.43,260.77,77895,0
2009-03-20,260.77,271.05,249.77,264.99,97377,0
2009-03-23,264.8,282.82,263.89,272.97,80089,0
2009-03-24,267.2,269.08,254.23,254.46,43415,0
2009-03-25,254.76,271.51,252.79,270.09,54223,0
2009-03-26,268.17,273.79,266.28,270.06,66996,0
2009-03-27,264.32,267.07,258.44,258.44,43272,0
2009-03-30,253.92,260.64,253.03,255.39,47890,0
2009-03-31,258.17,265.52,254.96,265.52,45510,0
2009-04-01,260.78,269.6,259.93,269.59,37766,0
2009-04-02,271.57,272.06,256.25,256.25,71712,0
2009-04-03,256.27,262.24,253.92,262.24,34621,0
2009-04-06,258.72,259.57,253.29,254.12,19851,0
2009-04-07,253.53,255.87,250,250,42147,0
2009-04-08,253.74,254.09,246.08,249.02,22353,0
2009-04-09,254.9,258.19,248.48,256.37,81820,0
2009-04-13,254.8,260.88,252.95,256.08,43336,0
2009-04-14,251.96,254.26,238.55,238.66,52806,0
2009-04-15,239.71,252.41,239.71,250.98,29910,0
2009-04-16,251.83,252.34,247.19,247.8,26794,0
2009-04-17,249.51,249.51,243.87,245.1,43751,0
2009-04-20,242.15,243.92,228.5,228.51,70517,0
2009-04-21,228.51,246.84,225,245.1,133315,0
2009-04-22,244.43,245.06,227.45,228.02,67082,0
2009-04-23,232.24,233.59,221.72,228.42,69852,0
2009-04-24,230.39,232.14,224.34,227.45,93269,0
2009-04-27,220.59,224.51,217.39,219.03,98955,0
2009-04-28,219.34,243.12,217.65,235.76,70494,0
2009-04-29,240.2,246.9,234.83,245.59,57167,0
2009-04-30,247.07,249.93,241.77,248.69,50709,0
2009-05-01,245.85,248.6,240.67,242.79,43582,0
2009-05-04,246.08,261.96,240.5,260.39,96931,0
2009-05-05,256.33,269.45,255.05,255.88,49253,0
2009-05-06,258.8,265.34,256.18,264.61,55461,0
2009-05-07,263.24,265.67,259.44,262.75,97402,0
2009-05-08,266.67,271.16,266.3,270.46,103543,0
2009-05-11,257.65,271.37,257.65,265.19,78807,0
2009-05-12,269.61,270.59,260.54,261.09,47108,0
2009-05-13,259.71,267.98,256.86,261.31,64800,0
2009-05-14,259.38,266.66,259.38,265.32,51811,0
2009-05-15,264.66,267.16,261.94,264.24,28716,0
2009-05-18,264.24,268.13,260.36,264.71,54090,0
2009-05-19,264.71,264.71,258.21,258.21,25004,0
2009-05-20,262.02,266.24,255.44,256.46,46880,0
2009-05-21,252.04,256.38,247.55,253.42,38064,0
2009-05-22,253.04,258.3,253.04,257.88,21568,0
2009-05-26,254.08,263.15,251.96,263.15,35578,0
2009-05-27,260.3,260.31,247.77,247.77,39541,0
2009-05-28,247.77,255.31,247.77,255.31,23925,0
2009-05-29,251.6,254.9,248.17,254.9,40371,0
2009-06-01,259.8,259.8,250.69,254.89,39970,0
2009-06-02,255.64,258.91,252.48,252.48,37979,0
2009-06-03,249.44,251.06,248.12,248.14,42882,0
2009-06-04,250.82,254.78,247.55,250.98,43172,0
2009-06-05,253.92,258.39,251.75,252.94,39343,0
2009-06-08,250.17,255.2,249.51,252.45,32903,0
2009-06-09,253.76,253.76,248.81,248.81,35078,0
2009-06-10,250.69,251.62,244.61,245.89,55738,0
2009-06-11,248.13,253.62,247.09,253.62,25185,0
2009-06-12,252.16,254.27,250,253.92,9174,0
2009-06-15,251.96,253.25,248.11,248.11,21496,0
2009-06-16,248.12,252.03,245.64,249.14,28757,0
2009-06-17,247.46,249.36,243.63,245.58,64533,0
2009-06-18,244.12,252.34,244.12,252.34,27090,0
2009-06-19,254.51,256.53,250.41,253.15,12674,0
2009-06-22,246.57,252.5,246.57,246.83,30058,0
2009-06-23,246.15,252.94,246.15,249.51,21715,0
2009-06-24,250.05,257.18,250.05,256.37,19261,0
2009-06-25,254.85,259.77,251,257.77,24590,0
2009-06-26,254.06,261.67,251.98,261.67,16849,0
2009-06-29,258.25,263.36,257.16,261.46,18945,0
2009-06-30,260.25,267.75,256.55,265.69,31048,0
2009-07-01,261.76,267.16,259.81,264.08,22631,0
2009-07-02,260.78,267.16,253.92,253.92,27650,0
2009-07-06,252.45,268.72,252.45,265.23,31305,0
2009-07-07,263.48,267.15,260.31,260.31,12877,0
2009-07-08,258.99,262.93,256.7,256.96,19702,0
2009-07-09,257.75,260.31,255.07,255.07,8923,0
2009-07-10,254.9,257.45,253.15,253.16,9484,0
2009-07-13,254.9,263.25,254.9,262.45,42471,0
2009-07-14,263.32,264.2,261.75,261.76,7098,0
2009-07-15,263.72,263.72,258.23,260.47,32757,0
2009-07-16,260.25,261.33,257.85,260.66,10420,0
2009-07-17,259.55,260.99,255.39,255.39,8946,0
2009-07-20,257.84,259.29,254.92,255.87,14281,0
2009-07-21,257.9,258.06,253.4,254.32,14928,0
2009-07-22,252.46,258.24,252.46,258.24,21407,0
2009-07-23,257.36,260.39,256.46,257.84,32780,0
2009-07-24,258.33,260.2,257.81,259.46,9150,0
2009-07-27,259.46,263.97,259.46,263.97,11578,0
2009-07-28,264.22,264.49,258.83,261.76,22328,0
2009-07-29,260.53,261.75,259.34,259.75,6826,0
2009-07-30,262.25,262.79,259.46,260.78,13061,0
2009-07-31,261.76,270.62,260.12,265.2,16900,0
2009-08-03,269.36,279.45,266.68,279.45,22958,0
2009-08-04,277.7,283.07,271.32,274.41,30931,0
2009-08-05,273.07,274.19,265.46,269.72,20383,0
2009-08-06,269.61,270.98,263.77,265.69,21796,0
2009-08-07,266.51,269.57,261.86,267.02,17274,0
2009-08-10,266.97,266.98,262.63,265.2,11667,0
2009-08-11,266.03,266.05,263.16,264.22,21395,0
2009-08-12,265.2,268.86,264.18,265.92,25918,0
2009-08-13,267.65,269.81,259.97,263.03,20412,0
2009-08-14,262.3,263.19,257.07,259.63,16794,0
2009-08-17,254.9,257.81,248.09,251.26,16633,0
2009-08-18,252.45,256.67,248.86,256.67,12735,0
2009-08-19,256.25,262.4,254.46,259.56,16537,0
2009-08-20,258.36,263.73,258.36,263.73,12037,0
2009-08-21,264.71,268.74,263.52,264.64,13536,0
2009-08-24,266.75,268.41,262.81,262.81,17713,0
2009-08-25,262.81,268.58,262.49,268.58,8827,0
2009-08-26,266.99,269.51,264.71,267.4,13662,0
2009-08-27,267.4,269.29,265.14,269.12,9362,0
2009-08-28,270.15,273.25,267.87,270.59,12903,0
2009-08-31,269.66,276.37,268.68,272.16,55763,0
2009-09-01,272.16,273.49,264.64,264.64,17739,0
2009-09-02,264.71,266.51,263.26,264.71,6298,0
2009-09-03,265.69,268.14,260.7,268.14,13170,0
2009-09-04,266.9,268.13,263.63,266.45,10744,0
2009-09-08,266.45,269.5,258.28,264.46,24441,0
2009-09-09,263.63,263.63,254.07,256.98,32260,0
2009-09-10,258.58,258.58,254.9,258.57,14782,0
2009-09-11,257.58,257.85,254.64,257.85,13593,0
2009-09-14,257.36,257.36,251.87,252.01,30250,0
2009-09-15,252.01,254.32,250.75,250.75,47794,0
2009-09-16,252.94,254.17,251.26,254.17,49926,0
2009-09-17,255.15,255.45,248.91,249.02,41316,0
2009-09-18,250,251.27,248.39,248.39,79893,0
2009-09-21,245.67,250.34,245.67,248.09,56686,0
2009-09-22,249.51,249.9,248.04,249.26,19490,0
2009-09-23,249.51,251.58,248.14,248.15,34917,0
2009-09-24,248.33,250.01,246.08,246.08,21141,0
2009-09-25,247.32,253.17,247.32,249.55,29589,0
2009-09-28,250.04,257.35,250.02,257.35,34723,0
2009-09-29,257.06,258.1,254.9,255.9,9692,0
2009-09-30,257.88,259.77,253.55,253.97,36381,0
2009-10-01,252.45,258,250.3,251.48,32345,0
2009-10-02,250,255.26,247.35,254.9,26281,0
2009-10-05,254.69,254.73,249.02,253.74,51513,0
2009-10-06,252.93,254.9,252.35,254.9,41139,0
2009-10-07,253.19,255.2,253.19,255.2,18062,0
2009-10-08,256.25,256.74,251.87,254.36,31436,0
2009-10-09,252.72,254.9,252.72,253.53,22621,0
2009-10-12,255.69,255.87,253.93,255.42,2718,0
2009-10-13,254.76,254.76,249.03,249.03,13028,0
2009-10-14,252.94,254.31,251.55,251.96,15130,0
2009-10-15,250.98,253.38,249.51,251.95,26851,0
2009-10-16,249.02,251.95,245.61,245.61,18588,0
2009-10-19,245.85,248.27,244.55,247.85,26550,0
2009-10-20,247.05,247.79,244.62,245.97,21350,0
2009-10-21,245.1,246.92,243.73,244.27,38074,0
2009-10-22,243.24,252.21,243.24,252.21,19664,0
2009-10-23,255.75,255.75,245.1,245.77,47893,0
2009-10-26,245.1,248.04,242.17,245.1,34427,0
2009-10-27,245.1,246.48,244.12,244.12,18660,0
2009-10-28,245.11,245.8,243.89,244.8,22459,0
2009-10-29,247.55,247.55,244.61,246.29,54803,0
2009-10-30,246.07,246.07,244.16,245.1,38128,0
2009-11-02,247.06,248.11,245.51,247.62,9921,0
2009-11-03,246.82,255.38,246.81,255.38,21716,0
2009-11-04,256.63,259,252.12,253.51,21158,0
2009-11-05,254.58,257.52,250.79,256.84,17651,0
2009-11-06,256.13,258.76,255.43,257.58,13964,0
2009-11-09,258.82,261.52,258.12,261.52,13496,0
2009-11-10,261.95,262.25,258.82,259.77,11628,0
2009-11-11,260.34,262.75,259.8,262.75,3911,0
2009-11-12,262.71,262.76,258.24,259.22,7377,0
2009-11-13,259.08,263.21,259,259,6734,0
2009-11-16,261.76,264.02,261.05,263.71,7631,0
2009-11-17,263.73,266.93,263.23,266.31,19476,0
2009-11-18,265.7,267.65,265.54,267.27,13673,0
2009-11-19,267.14,268.58,264.74,266.27,18224,0
2009-11-20,266.49,267.13,264.16,267.06,12061,0
2009-11-23,268.58,268.58,262.66,262.75,26660,0
2009-11-24,264.15,264.38,260.86,262.25,6405,0
2009-11-25,262.24,263.49,260.26,260.63,5508,0
2009-11-27,255.88,259.64,251.96,251.96,14743,0
2009-11-30,253.74,261.87,253.74,261.73,30993,0
2009-12-01,262.77,262.77,259.81,261.76,7401,0
2009-12-02,261.1,262.35,259.8,261.21,8676,0
2009-12-03,261.03,261.03,257.15,257.15,7698,0
2009-12-04,258.41,260.61,255.64,259.19,19247,0
2009-12-07,258.33,262.75,258.33,259.71,11443,0
2009-12-08,257.52,262.67,256.98,262.45,12291,0
2009-12-09,261.98,265.24,261.18,263.97,7427,0
2009-12-10,264.44,268.62,262.95,266.86,13952,0
2009-12-11,268.14,268.69,264.61,267.96,15306,0
2009-12-14,269.63,270.58,264.82,267.77,8017,0
2009-12-15,266.05,268.04,263.55,268.04,13631,0
2009-12-16,268.14,268.14,264.7,266.94,14325,0
2009-12-17,265.11,269.93,261.76,261.76,12041,0
2009-12-18,263.73,268.31,263.73,265.69,16440,0
2009-12-21,267.44,270.74,265.93,268.38,16903,0
2009-12-22,268.63,270.11,265.62,267.65,13338,0
2009-12-23,268.14,269.93,265.56,266.67,8917,0
2009-12-24,267.66,269.61,264.95,269.61,4503,0
2009-12-28,269.61,269.85,264.71,268.38,9592,0
2009-12-29,268.27,268.61,266.19,266.96,4488,0
2009-12-30,266.44,268.39,265.42,265.42,4394,0
2009-12-31,265.88,271.1,265.49,270.59,12065,0
2010-01-04,271.84,271.84,266.4,268.68,14463,0
2010-01-05,270.44,270.44,265.37,268.58,9571,0
2010-01-06,267.2,268.67,264.71,268.67,17807,0
2010-01-07,267.16,268.83,265.69,266.65,9191,0
2010-01-08,265.69,267.86,264.68,265.13,4222,0
2010-01-11,267.65,267.85,266.06,266.98,2335,0
2010-01-12,264.71,265.66,263.05,264.02,5004,0
2010-01-13,264.07,267.1,263.5,267.1,14057,0
2010-01-14,265.71,265.71,263.74,265.64,7651,0
2010-01-15,264.71,264.71,262.53,262.75,3776,0
2010-01-19,261.86,266.89,260.14,265.1,8457,0
2010-01-20,264.92,264.92,262.25,262.5,4732,0
2010-01-21,263.73,263.73,257.84,260.29,13599,0
2010-01-22,259.79,261.93,259.79,259.92,12750,0
2010-01-25,256.86,263.46,256.86,263.46,11843,0
2010-01-26,261.27,266.25,260.82,263.35,13049,0
2010-01-27,261.81,265.93,260.98,265.93,7640,0
2010-01-28,267.35,267.35,259.32,259.83,8403,0
2010-01-29,260.33,260.55,255.99,255.99,4247,0
2010-02-01,256.72,258.99,256.37,258.99,8252,0
2010-02-02,258.7,259.22,255.26,259.22,11220,0
2010-02-03,258.48,259.82,256.88,257.39,5130,0
2010-02-04,256.86,257.84,254.26,254.41,10358,0
2010-02-05,254.9,255.39,251.12,255.39,10013,0
2010-02-08,255.29,255.92,252.95,253.73,6219,0
2010-02-09,256.59,256.83,253.98,255.39,4418,0
2010-02-10,254.9,255.21,253.65,253.92,4060,0
2010-02-11,253,258.01,253,256.67,6021,0
2010-02-12,254.91,258.2,254.33,258.2,2346,0
2010-02-16,258.2,261.98,257.73,261.98,5202,0
2010-02-17,263.68,265.69,261.78,262.74,7114,0
2010-02-18,263.84,265.56,263.84,265.29,4484,0
2010-02-19,262.75,264.69,262.75,264.35,3593,0
2010-02-22,265.69,269.62,265.29,269.12,16218,0
2010-02-23,268.63,270.58,268.63,269.13,4580,0
2010-02-24,269.18,271.13,268.06,271.13,4347,0
2010-02-25,269.11,272.21,269.11,270.39,5712,0
2010-02-26,270.25,272.06,266.55,271.81,15127,0
2010-03-01,270.98,272.1,267.75,270.21,9443,0
2010-03-02,270.21,272.39,267.93,271.35,7994,0
2010-03-03,270.1,271.91,270.1,271.08,9369,0
2010-03-04,271.01,273.39,269.41,272.16,7833,0
2010-03-05,273.33,275.68,271.42,275.68,30843,0
2010-03-08,275.07,276.45,273.99,276.45,16473,0
2010-03-09,276.42,276.81,274.73,275.13,12952,0
2010-03-10,275.13,278.4,275.13,278.2,11836,0
2010-03-11,278.2,279.59,277.56,279.44,16364,0
2010-03-12,279.44,282.35,279.44,281.69,10923,0
2010-03-15,280.75,286.02,280.75,283.43,16377,0
2010-03-16,283.59,286.12,283.59,285.59,8789,0
2010-03-17,285.72,287.47,283.7,287.47,8781,0
2010-03-18,288.69,288.85,285.75,285.75,11266,0
2010-03-19,285.75,288.09,285.29,288.09,16466,0
2010-03-22,286.27,289.21,286.27,289.07,2449,0
2010-03-23,288.5,294.12,286.29,293.48,18786,0
2010-03-24,292.6,293.14,287.71,287.76,8967,0
2010-03-25,288.27,293.96,288.27,290.5,9453,0
2010-03-26,290.59,294.11,290.49,292.55,8466,0
2010-03-29,292.55,294.92,289.63,293.94,15405,0
2010-03-30,298.5,302.85,295.22,295.22,22739,0
2010-03-31,295.45,298.59,290.8,290.8,34393,0
2010-04-01,290.8,298.18,290.8,298.17,9247,0
2010-04-05,298.58,300.4,295.98,299.5,19590,0
2010-04-06,299.66,299.66,295.85,299.21,21200,0
2010-04-07,290.21,299.55,290.21,298.7,14127,0
2010-04-08,296.89,299.97,295.27,296.96,12830,0
2010-04-09,296.55,298.92,295.97,298.23,5750,0
2010-04-12,297.97,299.74,296.67,299.74,6803,0
2010-04-13,299.6,299.6,296.67,297.57,10066,0
2010-04-14,297.7,300,296.7,300,21064,0
2010-04-15,299,303.76,298.06,302.01,12000,0
2010-04-16,302.6,303,298.2,300.06,17370,0
2010-04-19,295.36,300,295.27,298,11274,0
2010-04-20,298,305.84,296.66,305.84,17476,0
2010-04-21,303.7,304.88,301.73,302,18147,0
2010-04-22,299.56,303.38,299.56,302.48,5214,0
2010-04-23,300.28,301.12,299.06,300.16,15803,0
2010-04-26,300,303.44,298,298,13784,0
2010-04-27,297.89,299.51,289.46,290.2,22528,0
2010-04-28,290.67,297.48,290.67,297.48,16352,0
2010-04-29,299.01,303.52,294.51,303.52,18016,0
2010-04-30,302.96,303.49,294.81,297.16,13623,0
2010-05-03,297.54,302.37,293.49,295,31617,0
2010-05-04,291.6,293.89,287.47,290.28,29781,0
2010-05-05,286.2,297.36,282.52,293.1,41672,0
2010-05-06,291.23,294.79,288,289.32,23872,0
2010-05-07,287.01,289.73,277.79,282,52101,0
2010-05-10,290,295.87,288.6,293.92,26234,0
2010-05-11,289.75,293.94,289.05,291.94,11004,0
2010-05-12,291.75,294.66,288.26,291.99,20681,0
2010-05-13,291,294.08,290.95,291.69,10309,0
2010-05-14,290.99,292.54,289.31,290.6,21548,0
2010-05-17,290.91,292.87,290,290,26631,0
2010-05-18,291.67,291.9,284.77,285.11,85920,0
2010-05-19,285,292.02,285,291.62,22164,0
2010-05-20,289.99,290.06,276.91,276.91,23288,0
2010-05-21,274.22,283.9,274.22,281.98,26597,0
2010-05-24,281,287.64,279.84,279.84,16764,0
2010-05-25,278.8,281.03,277.21,279.27,18494,0
2010-05-26,279.27,287.64,279.27,284.01,31072,0
2010-05-27,286,294.99,286,293.64,16640,0
2010-05-28,293.6,294.1,290.26,292.1,14250,0
2010-06-01,291.01,294.1,285.24,287.3,16979,0
2010-06-02,287.76,293.15,286.42,293.15,21265,0
2010-06-03,287.25,293.35,287.07,292.06,25837,0
2010-06-04,286,289.33,283.67,285.18,23921,0
2010-06-07,287.32,289.08,284.29,284.29,14086,0
2010-06-08,283.92,291.59,283.4,290.7,22410,0
2010-06-09,291.64,295,289.23,289.23,17814,0
2010-06-10,293.95,297.85,288.65,295.07,19087,0
2010-06-11,292,296.76,292,296.74,15008,0
2010-06-14,299,300.55,296.3,299.39,15220,0
2010-06-15,299.99,302.96,297.45,301.73,18078,0
2010-06-16,300.99,304.29,299.05,304.29,16706,0
2010-06-17,303.74,307.83,302.64,307.54,13629,0
2010-06-18,307,307,299.4,300.83,22915,0
2010-06-21,302.75,303.05,297.78,298.91,12626,0
2010-06-22,300.1,302.35,297.85,300.8,22287,0
2010-06-23,299.31,303.48,297.5,302.41,15900,0
2010-06-24,301.87,306.49,298.89,298.89,18471,0
2010-06-25,299.68,299.68,293.68,296.09,67424,0
2010-06-28,297.15,297.32,294.22,294.31,8049,0
2010-06-29,290.5,294.44,290.5,292.1,18628,0
2010-06-30,293.53,296.49,291.82,293.3,12488,0
2010-07-01,293.3,295.19,289.1,295.19,18526,0
2010-07-02,295.67,297,293.39,296.44,18327,0
2010-07-06,299.47,299.47,295.39,297.45,15290,0
2010-07-07,297.5,298.78,294.86,298.78,20357,0
2010-07-08,300,300,297.78,299.36,6185,0
2010-07-09,299.36,301.21,297.42,301.21,10473,0
2010-07-12,300.01,303.35,299.63,299.8,7783,0
2010-07-13,301.79,304.09,301.79,303.99,16608,0
2010-07-14,302.05,303.98,301.06,302.29,14501,0
2010-07-15,300.82,303.08,298.4,301.55,16053,0
2010-07-16,299.1,300.83,296.6,296.6,19121,0
2010-07-19,297.3,298.37,295.39,297.25,10045,0
2010-07-20,296.42,299.69,295.43,299.35,14592,0
2010-07-21,299,299.98,296.03,296.32,11975,0
2010-07-22,298.15,299.53,296.56,299.5,13530,0
2010-07-23,298.12,301,298.12,300.25,18607,0
2010-07-26,301.9,305,299.74,305,19451,0
2010-07-27,303.99,305.57,303.25,305,23196,0
2010-07-28,304.97,304.97,302.74,304,22710,0
2010-07-29,304.01,305.36,303.29,303.6,22240,0
2010-07-30,301.72,302.62,300.08,300.22,6600,0
2010-08-02,303,304.99,301.89,304.3,9491,0
2010-08-03,303.89,305.93,303.13,303.13,16469,0
2010-08-04,303.68,307.61,303.68,306.6,28738,0
2010-08-05,304.25,308.04,304.25,306.25,9000,0
2010-08-06,305.86,310,304.5,310,16289,0
2010-08-09,310,311,308.22,311,9472,0
2010-08-10,309.32,309.32,297.55,298.5,33036,0
2010-08-11,294.47,295.86,291.16,291.16,16009,0
2010-08-12,287.55,292.82,287.43,291.88,15104,0
2010-08-13,292.37,294.44,291.34,292.47,11048,0
2010-08-16,291,296.53,290.12,296.53,13598,0
2010-08-17,298.13,299.84,297.03,299.84,17982,0
2010-08-18,299.2,300.47,297.2,297.97,16255,0
2010-08-19,297.89,298.83,296.35,297.85,10482,0
2010-08-20,297.85,298.92,296.6,298.24,7870,0
2010-08-23,300,301.8,297.02,297.02,7059,0
2010-08-24,295.01,298.95,292.27,292.34,11574,0
2010-08-25,292,293.92,290,293,21823,0
2010-08-26,294.33,295.35,290.66,291.66,13959,0
2010-08-27,292.57,300.44,292.57,300.44,10298,0
2010-08-30,298.8,298.8,293.51,293.51,7720,0
2010-08-31,286,297.99,285.02,297.65,26548,0
2010-09-01,299.9,299.9,295.98,298.5,15823,0
2010-09-02,299.47,299.85,297.55,298,9316,0
2010-09-03,298.01,303.65,298,303.65,11038,0
2010-09-07,301.7,302.36,296.24,296.24,9805,0
2010-09-08,296.9,300.17,295.65,297.99,8891,0
2010-09-09,300,300,297,299.6,10554,0
2010-09-10,299.94,299.94,296.35,298,5495,0
2010-09-13,299.93,303.67,298.74,303.67,10637,0
2010-09-14,299.25,303,298.94,300.5,13254,0
2010-09-15,300.99,303.25,300.51,303.25,13455,0
2010-09-16,302.53,303,301.41,302.65,4672,0
2010-09-17,302.58,306,301.78,306,37584,0
2010-09-20,304.36,304.89,302.59,303.88,22134,0
2010-09-21,302.95,304.1,300.92,300.92,4712,0
2010-09-22,301.1,302.82,299.18,299.18,7398,0
2010-09-23,299,299,295,295,9601,0
2010-09-24,298.01,299.86,297.16,299.86,8904,0
2010-09-27,297.76,298.65,295.79,295.79,7462,0
2010-09-28,296.8,298.05,292.5,297.55,6606,0
2010-09-29,297.8,300.35,296.94,297.76,8513,0
2010-09-30,300,304.02,299.54,303.03,15803,0
2010-10-01,304.13,305.11,301.36,305.11,15350,0
2010-10-04,304.95,305.7,300.79,302.56,13418,0
2010-10-05,305,305.7,301.67,305.7,15875,0
2010-10-06,304.11,304.3,292,294.98,31022,0
2010-10-07,296.13,298.29,295.14,298.29,8179,0
2010-10-08,297,299.16,296.58,297.14,2347,0
2010-10-11,297.03,297.44,294.84,294.86,4095,0
2010-10-12,294.95,300.1,294.07,300.1,6917,0
2010-10-13,300.95,302.63,300.95,302.6,4750,0
2010-10-14,303.85,304.6,303.48,304.16,13105,0
2010-10-15,305.97,307.86,304.5,305.8,14686,0
2010-10-18,305.81,306.43,304.1,306.1,5659,0
2010-10-19,305.56,305.56,295.37,295.37,14106,0
2010-10-20,296.28,298.9,296.27,298.06,6919,0
2010-10-21,297.75,298.55,295.29,298.53,7609,0
2010-10-22,300.74,304.34,296.58,304.34,6672,0
2010-10-25,305.64,305.64,302.53,302.53,4226,0
2010-10-26,302.71,302.71,299.35,299.9,7052,0
2010-10-27,299.89,303,299.54,301.89,12373,0
2010-10-28,301,302.41,299.49,299.49,6370,0
2010-10-29,297.99,300.48,297.99,300.48,5610,0
2010-11-01,300.83,301.23,298.82,300.26,6632,0
2010-11-02,303,305.84,299.78,305.84,9747,0
2010-11-03,304.5,305.87,303,303.29,8642,0
2010-11-04,307.63,311,306.75,311,13517,0
2010-11-05,309.96,309.96,303.83,304.86,4146,0
2010-11-08,302.35,302.53,298,298,11757,0
2010-11-09,294.12,301.78,292.15,301.37,19786,0
2010-11-10,303.3,306.38,301.8,305.45,11944,0
2010-11-11,304.95,304.95,298.19,298.19,10224,0
2010-11-12,295.76,303.17,295.76,298.61,10942,0
2010-11-15,298.95,303,298.95,301.26,8774,0
2010-11-16,301.69,302.21,296.1,296.1,18644,0
2010-11-17,297.95,301.27,297.95,299.18,12646,0
2010-11-18,301.11,303.8,301.11,303.06,9404,0
2010-11-19,302.75,303.2,302,302,1539,0
2010-11-22,301.63,302.49,298.51,298.51,12435,0
2010-11-23,299,301.47,299,299.29,16038,0
2010-11-24,300.99,303.77,300.99,303.77,6948,0
2010-11-26,299.23,304,299.23,301.97,1901,0
2010-11-29,302.96,304.4,300.81,303.36,9680,0
2010-11-30,300.01,303.61,300.01,301.25,24266,0
2010-12-01,302.82,304.42,302.36,304.17,7866,0
2010-12-02,303.34,304.47,302.05,304,11703,0
2010-12-03,302.99,303,299.27,301.79,18277,0
2010-12-06,301,302.2,300.6,300.72,5932,0
2010-12-07,302.38,303.69,301.18,302.86,8813,0
2010-12-08,302.93,303.63,299.98,301.05,16556,0
2010-12-09,302.45,302.45,300.44,302.18,20649,0
2010-12-10,302.28,304.25,301.9,304.25,6714,0
2010-12-13,304.46,306.89,303.24,305.5,6259,0
2010-12-14,305.4,308.42,304.18,304.18,5304,0
2010-12-15,304.58,306.64,302.01,302.01,12509,0
2010-12-16,302.71,307.12,302.71,306.09,6323,0
2010-12-17,306.67,308,306.05,307.93,7044,0
2010-12-20,308.83,310.18,307.41,307.41,3486,0
2010-12-21,306.96,307.05,304.99,306.37,5008,0
2010-12-22,306,310,305.91,310,5495,0
2010-12-23,309.67,309.67,306.26,306.26,2944,0
2010-12-27,305.51,308.47,305.5,308.47,2670,0
2010-12-28,307.88,309.23,307.88,308.61,1600,0
2010-12-29,309.9,311,308.77,310,3431,0
2010-12-30,310.99,310.99,307.78,307.78,6856,0
2010-12-31,309,309.97,306.11,306.37,2387,0
2011-01-03,306.91,310.53,306.75,309.96,6841,0
2011-01-04,311.21,311.21,307.92,308.23,6487,0
2011-01-05,308,309.12,307.09,308.1,11322,0
2011-01-06,309,309,306.86,306.86,5260,0
2011-01-07,307.43,307.44,305.4,306.06,12828,0
2011-01-10,305.83,307.3,304.49,305.87,14526,0
2011-01-11,307.16,308,306.5,306.77,10533,0
2011-01-12,308,308.54,306,308.54,10489,0
2011-01-13,307.81,307.81,303.7,304.05,13763,0
2011-01-14,305,306.77,304.8,306.61,8753,0
2011-01-18,306.01,309.24,305,307.93,18202,0
2011-01-19,306.79,309.03,305.5,305.5,11479,0
2011-01-20,304.65,306.99,304.65,304.8,11625,0
2011-01-21,305.75,306.35,303.06,305.5,9204,0
2011-01-24,306.15,308.98,305.51,308.98,4929,0
2011-01-25,308.74,313.14,308.48,313.14,13267,0
2011-01-26,313.93,313.93,311.44,312.8,2663,0
2011-01-27,313.98,314,312,313,5958,0
2011-01-28,313.88,313.88,305.59,305.59,5367,0
2011-01-31,305.97,308.78,305.56,308.78,9989,0
2011-02-01,307.99,310.75,307.99,310.75,6484,0
2011-02-02,309.06,309.73,308.76,309,4941,0
2011-02-03,309.62,312,308.88,312,14329,0
2011-02-04,311.36,317.71,311.36,315,6254,0
2011-02-07,316.59,317.46,315.18,317.46,4545,0
2011-02-08,317,318.9,315.8,318.9,7722,0
2011-02-09,318.5,319.71,318.5,319.4,3741,0
2011-02-10,318.59,320.46,318.59,320.46,6730,0
2011-02-11,322.43,323.95,321.11,323.88,7849,0
2011-02-14,324.92,324.92,322.42,322.42,5667,0
2011-02-15,323.77,325.5,322.59,324.26,5869,0
2011-02-16,325.09,327.56,323.92,327.56,5396,0
2011-02-18,333.62,337.94,333.02,337.94,5424,0
2011-02-22,333,339.54,333,338.25,19541,0
2011-02-23,339.63,342.55,338.41,338.41,9234,0
2011-02-24,338.01,339.92,336.67,336.67,7496,0
2011-02-25,338.49,339.98,337.05,338,7925,0
2011-02-28,338.38,340.75,337.36,340.75,9780,0
2011-03-01,340.23,340.37,335.69,336.58,6817,0
2011-03-02,337.65,337.99,336.24,336.46,3945,0
2011-03-03,339.83,342.71,338.67,342.24,4548,0
2011-03-04,340.44,341.06,338.2,338.2,3863,0
2011-03-07,335.85,338.2,332.59,332.59,9856,0
2011-03-08,335.04,335.68,331.5,331.5,12959,0
2011-03-09,331.97,333.41,329.48,332.36,4409,0
2011-03-10,328.98,330.11,328.98,329.1,4650,0
2011-03-11,329.21,329.21,325.39,326.16,7221,0
2011-03-14,324.86,327,321.91,324.4,9149,0
2011-03-15,317.5,324.49,315.5,323,11973,0
2011-03-16,324.1,325.32,322.25,322.25,9476,0
2011-03-17,324.1,324.1,322.63,323.18,4068,0
2011-03-18,326.35,326.35,321.93,321.93,5284,0
2011-03-21,325.66,327.53,323.33,327.53,6262,0
2011-03-22,326.16,330.36,326.16,329.62,5878,0
2011-03-23,330.56,330.56,324.78,325.25,7813,0
2011-03-24,324.69,326.51,324,325.42,3924,0
2011-03-25,325.24,327.59,324.35,325.05,3252,0
2011-03-28,326.75,330.5,325.68,327.53,7086,0
2011-03-29,327.05,333.29,326.03,332.32,6814,0
2011-03-30,328.02,333.74,328,333.5,11043,0
2011-03-31,332.03,333.16,330.68,330.98,6652,0
2011-04-01,332,338.9,330.69,338.9,10414,0
2011-04-04,337.5,340.91,336.03,336.36,7606,0
2011-04-05,336.71,337.87,333.92,335.6,15737,0
2011-04-06,335.28,337.04,334.58,334.58,10474,0
2011-04-07,334.57,338.98,334.57,337.36,10830,0
2011-04-08,337.63,337.63,334.77,334.77,6354,0
2011-04-11,335.16,335.16,332.24,332.64,3837,0
2011-04-12,333.86,333.86,330.1,330.21,5445,0
2011-04-13,330.5,332.84,329.16,330.69,11227,0
2011-04-14,329.92,333.5,329.44,329.91,7728,0
2011-04-15,330.46,330.75,329.11,330.75,7524,0
2011-04-18,328.88,334.7,328.5,332.6,10651,0
2011-04-19,332.76,333.91,329.92,333.37,10314,0
2011-04-20,335.21,337.63,332.89,336.77,12551,0
2011-04-21,334.84,338.19,334.7,335.06,5815,0
2011-04-25,333.59,336.38,330.79,334.7,8446,0
2011-04-26,334.93,334.93,330.38,331.13,11034,0
2011-04-27,330.09,330.46,325.73,330.46,27927,0
2011-04-28,329.22,330,328.38,329.33,5337,0
2011-04-29,328.75,329.07,327.67,329,9736,0
2011-05-02,329.2,332.32,326.59,331,14690,0
2011-05-03,331.5,334.84,330.52,333.75,24385,0
2011-05-04,334.05,335.82,331.97,331.97,11701,0
2011-05-05,331.3,332.16,329,329,5943,0
2011-05-06,333.32,334.5,329.35,333.87,9884,0
2011-05-09,334.52,335.34,331.82,331.82,7206,0
2011-05-10,331.79,333.02,329.54,330.6,21192,0
2011-05-11,330.42,330.5,326.26,326.26,6623,0
2011-05-12,326.96,329,325.79,329,7802,0
2011-05-13,328.9,329,327.55,327.97,7488,0
2011-05-16,327.29,328.79,326.65,328.5,21051,0
2011-05-17,326.38,328.65,325.5,325.62,13360,0
2011-05-18,325.16,328.41,325.16,328.2,7401,0
2011-05-19,328.44,328.98,328.05,328.05,2216,0
2011-05-20,327.41,328.21,326.49,326.49,3253,0
2011-05-23,325.02,327.06,325.02,325.45,5420,0
2011-05-24,326.14,327.78,325.97,327.27,4584,0
2011-05-25,326.53,329.58,326.06,329.58,24048,0
2011-05-26,328.94,330.26,327.97,330.26,7309,0
2011-05-27,329.12,334.9,329,332,9593,0
2011-05-31,333.61,334.35,331.73,333.17,21567,0
2011-06-01,332.11,335.56,328.22,328.29,7943,0
2011-06-02,328.81,330.68,326.45,328.99,7806,0
2011-06-03,326.78,329.35,326.56,327.66,6255,0
2011-06-06,327.5,329.11,325.68,326,11359,0
2011-06-07,327.24,327.81,325.57,326.23,15168,0
2011-06-08,326.52,327.96,324.75,324.75,8936,0
2011-06-09,325.77,328.5,325.77,328.49,10293,0
2011-06-10,327.51,329.31,325.94,326.56,18365,0
2011-06-13,327.27,327.67,324.81,326.5,16154,0
2011-06-14,326.75,330.77,326.62,328.2,11377,0
2011-06-15,327.79,329.51,327.1,327.1,17504,0
2011-06-16,328.22,328.49,325.33,326.9,18101,0
2011-06-17,328.32,328.32,324.01,324.2,19071,0
2011-06-20,323.32,327.74,323.32,325.71,7613,0
2011-06-21,325.71,329.42,325.71,327.19,10669,0
2011-06-22,328.48,328.48,326.77,327.07,9237,0
2011-06-23,325.23,329.54,323.91,324.26,17152,0
2011-06-24,325.35,329.32,324.6,327,24207,0
2011-06-27,327.92,329,327.01,329,11612,0
2011-06-28,329,329.5,328.5,329.47,6341,0
2011-06-29,330.23,334.19,329.57,332,13915,0
2011-06-30,332.11,333.5,329.34,333.11,8912,0
2011-07-01,333.16,335.78,332.01,334.3,9695,0
2011-07-05,334.41,334.41,329.97,332.26,5940,0
2011-07-06,333.34,337.96,332.98,334.83,7000,0
2011-07-07,334.32,334.51,332.42,333.98,6252,0
2011-07-08,333.98,334.58,333.27,333.27,8573,0
2011-07-11,331.28,334.2,330.17,331.06,8877,0
2011-07-12,329.72,334.03,329.72,331.9,3864,0
2011-07-13,334.03,335.78,334.03,335,6757,0
2011-07-14,335.9,335.96,334.78,335.25,13298,0
2011-07-15,335.15,335.46,333,333,5856,0
2011-07-18,332.08,332.08,329.01,329.01,10539,0
2011-07-19,330.85,330.85,329.41,329.41,9966,0
2011-07-20,329.2,330,327.12,328.25,12387,0
2011-07-21,328.11,331.54,323.54,330.6,15061,0
2011-07-22,329.99,330.5,328.95,328.95,4802,0
2011-07-25,327.55,330,326.74,329.36,8002,0
2011-07-26,328.4,330.5,328.4,329.8,5967,0
2011-07-27,329.25,332.89,328.84,328.84,6570,0
2011-07-28,329.88,331.26,328.1,329.16,5834,0
2011-07-29,329.79,330.04,327.38,329.41,9247,0
2011-08-01,330.02,333,329.69,329.98,11052,0
2011-08-02,329.05,331.79,328.52,328.52,5588,0
2011-08-03,328.6,331.17,328.39,331.17,5284,0
2011-08-04,330,330,311.1,315.81,14657,0
2011-08-05,317.96,317.96,296.97,307,16441,0
2011-08-08,307,309.8,278.74,278.74,25711,0
2011-08-09,283,305.69,280.31,304.19,30459,0
2011-08-10,298.08,304.41,279.41,279.88,26303,0
2011-08-11,288.95,301.37,281.29,300.25,23413,0
2011-08-12,302.42,303,296.49,298.32,19671,0
2011-08-15,301.93,301.93,299.72,300,22922,0
2011-08-16,299.91,301.04,298.27,298.27,12878,0
2011-08-17,300.29,300.29,299.43,299.77,10582,0
2011-08-18,293.7,299.25,290.51,291.81,15385,0
2011-08-19,292.84,298.99,292.84,294.72,10938,0
2011-08-22,298,299.48,288.55,292.55,16464,0
2011-08-23,293.62,297.28,293.62,296.86,19950,0
2011-08-24,296.35,299,292.88,299,14934,0
2011-08-25,299.26,299.26,292.74,294.01,10405,0
2011-08-26,293.59,299.41,291.04,292.89,14757,0
2011-08-29,293.88,300.69,293.88,299.15,31565,0
2011-08-30,297.16,299,296.48,297.84,18031,0
2011-08-31,297.36,299.52,296.73,298.96,22241,0
2011-09-01,297.79,298.45,295.07,295.07,12669,0
2011-09-02,291,294.93,289.8,289.8,12309,0
2011-09-06,283.62,287.74,282.07,284.99,19804,0
2011-09-07,287.92,297.81,287.76,297.7,20724,0
2011-09-08,296.12,296.12,290.63,290.63,15837,0
2011-09-09,288.92,291.68,281.3,283.05,18597,0
2011-09-12,280.99,285.5,280.99,283,20694,0
2011-09-13,284.56,284.65,280.21,283.54,35823,0
2011-09-14,285,291.07,281.07,286,23871,0
2011-09-15,288.01,289.82,283.96,289.82,11870,0
2011-09-16,290,290,283.37,285.29,18073,0
2011-09-19,282.06,288.29,280,283.81,25334,0
2011-09-20,284,291.17,283,285.73,23582,0
2011-09-21,285.1,288.58,281.95,281.95,27043,0
2011-09-22,280.38,288.44,280.29,286.79,48088,0
2011-09-23,285.58,288.61,284.65,288.61,16999,0
2011-09-26,290.01,293.05,289.79,292,16870,0
2011-09-27,295.29,295.62,285.4,286.99,35301,0
2011-09-28,286.56,288.18,282.05,282.05,20695,0
2011-09-29,285.59,288.95,283.6,287.99,22810,0
2011-09-30,284.79,294.1,284.2,288.5,28652,0
2011-10-03,286.98,293.66,282.05,282.05,22001,0
2011-10-04,281.76,290.22,280.77,288.49,50592,0
2011-10-05,289.63,289.63,282.4,286.03,27442,0
2011-10-06,284.88,289.31,282.51,289.31,24642,0
2011-10-07,290.38,290.38,279.93,279.93,22269,0
2011-10-10,281.83,287.45,281.25,286.97,27590,0
2011-10-11,285,286.44,283.34,284.41,16870,0
2011-10-12,284.4,289.69,283.69,286.76,13569,0
2011-10-13,284.52,289.69,284.52,286.83,20135,0
2011-10-14,289.4,292.11,287.83,290.14,14050,0
2011-10-17,289.9,289.9,283.3,283.3,18896,0
2011-10-18,284.19,293.58,283.31,293.58,23497,0
2011-10-19,292.73,295.97,289.5,289.5,27762,0
2011-10-20,288.45,295.87,288.45,294.42,21970,0
2011-10-21,297,305.37,297,303.01,27400,0
2011-10-24,302.65,308.56,302.06,307.15,26872,0
2011-10-25,306.68,308.74,305.05,306.78,32973,0
2011-10-26,308.26,314.25,308.11,312.3,27684,0
2011-10-27,319.07,320.25,315.01,320.25,13886,0
2011-10-28,317.8,320.53,317.21,319.8,10200,0
2011-10-31,317.25,319.01,315.12,317.32,17832,0
2011-11-01,313.04,314.95,303.92,303.92,26710,0
2011-11-02,306.25,315.22,306.25,315.18,33813,0
2011-11-03,317,320.15,314.05,319.85,20063,0
2011-11-04,319.94,320.81,317.49,318.55,10793,0
2011-11-07,317.55,319.5,317.06,319.04,9323,0
2011-11-08,319.78,321.01,318.22,319.15,11036,0
2011-11-09,317.95,320.34,312.72,319.49,23865,0
2011-11-10,320.51,321.57,317.99,321.57,10553,0
2011-11-11,322.58,323.4,318.05,320.15,9768,0
2011-11-14,319.74,320.86,313.73,313.77,16579,0
2011-11-15,313.95,314.85,311.27,312.9,18038,0
2011-11-16,311.88,313.81,308.43,308.43,27606,0
2011-11-17,309.51,314.97,309.51,312.47,20997,0
2011-11-18,313.06,316.88,311.54,314.26,6519,0
2011-11-21,302,308.06,282.51,293.01,343822,0
2011-11-22,293.49,296.22,285.7,285.7,137915,0
2011-11-23,286,286,278.25,278.25,60398,0
2011-11-25,278.66,280.82,277.03,277.15,29206,0
2011-11-28,281.07,287.56,280.53,287.56,119657,0
2011-11-29,289.35,289.35,282.9,283.65,65746,0
2011-11-30,286.65,289.06,285.31,288,100642,0
2011-12-01,284,291.01,278.14,279.31,63570,0
2011-12-02,280.56,284.97,280.1,280.1,67220,0
2011-12-05,283.17,287.07,280.36,286.16,71407,0
2011-12-06,286,286,283.58,284.48,22876,0
2011-12-07,285.45,286.39,283.25,285.63,36959,0
2011-12-08,284.34,285.17,281.85,281.85,55401,0
2011-12-09,284.34,286.84,283.73,286.65,28894,0
2011-12-12,284.51,284.51,282.42,282.62,28025,0
2011-12-13,284.41,286.08,282.76,283.55,53108,0
2011-12-14,283.51,287.27,283.17,283.17,21712,0
2011-12-15,285.4,285.96,283.13,283.13,23330,0
2011-12-16,284,286.54,284,286.54,37105,0
2011-12-19,286,287,282.91,284.13,56102,0
2011-12-20,285.84,287.74,285.23,287.57,31267,0
2011-12-21,287.48,287.73,286.69,287.73,33309,0
2011-12-22,287.05,287.7,283.45,285.24,36312,0
2011-12-23,286.22,289,285.5,286.68,27840,0
2011-12-27,285.25,287.75,285.01,285.5,15115,0
2011-12-28,285.82,285.82,283,285.35,30020,0
2011-12-29,286.4,286.56,284.59,286.38,24247,0
2011-12-30,286.38,287.1,284.32,285.29,24660,0
2012-01-03,286.07,287.97,284.86,284.86,75054,0
2012-01-04,286,286.4,284.58,285,26778,0
2012-01-05,283.67,285.92,281.51,285.92,21305,0
2012-01-06,284.1,286.45,283.66,286.45,85107,0
2012-01-09,286.45,286.45,284.21,284.95,15120,0
2012-01-10,286,286.95,284.7,286,39097,0
2012-01-11,286,286.8,285.79,286.47,25408,0
2012-01-12,287.4,287.4,285.61,286.29,29988,0
2012-01-13,286,289.35,283.03,284.25,35089,0
2012-01-17,285.45,286.22,284.95,286,38745,0
2012-01-18,286,286.66,285.03,286.66,27326,0
2012-01-19,286.5,286.5,285.39,286,27906,0
2012-01-20,286,286.34,285.52,286.25,47925,0
2012-01-23,286.49,287.47,285.57,287.46,75622,0
2012-01-24,286.69,287.23,285.86,287,48178,0
2012-01-25,287,287.24,286.32,287.06,53194,0
2012-01-26,287.2,287.53,286.93,287,111117,0
2012-01-27,286.83,288.39,285.2,288.05,40501,0
2012-01-30,286.21,287.89,285.37,287,43844,0
2012-01-31,288.1,290.4,287,289.35,50413,0
2012-02-01,289.1,296.77,288.9,295.53,87958,0
2012-02-02,296.41,298.7,296.17,298.7,62025,0
2012-02-03,300,303.53,297.84,303.53,106509,0
2012-02-06,302.56,302.84,299.32,302.25,92898,0
2012-02-07,302.6,306.48,301,305.19,33888,0
2012-02-08,304.5,305.91,303.47,305.77,51605,0
2012-02-09,305.95,307.96,303.6,307.13,85592,0
2012-02-10,306.49,306.67,304.52,306,35771,0
2012-02-13,306.9,308.1,305.18,306.66,16366,0
2012-02-14,306.92,306.92,302.9,303.62,19217,0
2012-02-15,303.46,304.76,302.06,303.27,18787,0
2012-02-16,302.4,303.52,299.78,300.88,28144,0
2012-02-17,300.82,302,300.01,301,75445,0
2012-02-21,301,303.5,300.78,303.5,28524,0
2012-02-22,302.41,305.34,299.92,301,60662,0
2012-02-23,299.99,302.53,299.68,302.53,57758,0
2012-02-24,304,317.23,303.21,313.73,118528,0
2012-02-27,313.35,320,309.54,319.66,99221,0
2012-02-28,319.45,323,308.89,316.76,106998,0
2012-02-29,324.95,326.56,318.91,324.64,202277,0
2012-03-01,322.48,324.64,322.14,322.85,116589,0
2012-03-02,324,328.99,322.16,328.5,321837,0
2012-03-05,328.99,330,319.09,325.25,2132516,0
2012-03-06,321.8,324.87,321.32,322.5,141781,0
2012-03-07,323.93,324.58,315.42,317.91,146072,0
2012-03-08,320.45,323.31,317.01,323.31,91680,0
2012-03-09,323.87,330.61,322,330.61,210027,0
2012-03-12,329.95,331.8,324.1,331.8,164721,0
2012-03-13,327.39,331.26,323.24,329.51,298810,0
2012-03-14,328.09,330,326.85,330,125444,0
2012-03-15,329.35,338.95,329,338.8,138680,0
2012-03-16,335.07,335.98,330.01,331.46,248753,0
2012-03-19,329.44,331.34,327.5,330.65,107471,0
2012-03-20,329.72,332.35,328.26,331.6,138890,0
2012-03-21,332.64,333.6,328.96,328.96,67307,0
2012-03-22,327.08,329.08,324.86,328.32,58425,0
2012-03-23,328.23,330.61,326.49,329.41,79027,0
2012-03-26,333.52,334.16,328.02,333.17,140256,0
2012-03-27,333.17,334.34,329.61,331.07,41797,0
2012-03-28,331.5,333.11,327.89,331.17,64843,0
2012-03-29,330.72,331.83,325.95,331.14,102640,0
2012-03-30,331.62,333,329.1,329.1,99484,0
2012-04-02,330.19,334.8,329.39,331.38,75817,0
2012-04-03,331.99,335.78,330.13,335.54,115023,0
2012-04-04,335,336.75,333.27,334.02,68430,0
2012-04-05,332.44,335.78,331.75,333,40140,0
2012-04-09,331.05,333.53,329.6,332.11,65129,0
2012-04-10,331.1,332.08,327.51,328.82,51466,0
2012-04-11,330.37,333.6,328.74,332.8,48253,0
2012-04-12,332.8,337.04,332.42,337.04,34195,0
2012-04-13,337.15,338.39,331.85,331.85,53212,0
2012-04-16,332.95,336.44,331.78,334.1,82206,0
2012-04-17,335.7,339.8,335.7,338.11,49386,0
2012-04-18,337.05,337.13,334.61,336.61,42858,0
2012-04-19,335.69,338.94,334.1,337.54,33206,0
2012-04-20,338.84,339.11,334.73,335.48,27961,0
2012-04-23,333.07,337.34,328.66,336.39,71525,0
2012-04-24,335.81,339.47,334.97,338.61,39814,0
2012-04-25,339.98,340.98,338.06,339.15,35637,0
2012-04-26,338,341,336.58,340.28,50661,0
2012-04-27,340.25,341.88,337.8,341.35,46460,0
2012-04-30,340.46,344.22,339.47,342.9,53773,0
2012-05-01,342.14,346.7,341.62,344,30037,0
2012-05-02,342.13,345.61,339.67,343.03,36112,0
2012-05-03,344.42,344.99,340.01,340.6,46567,0
2012-05-04,340.75,342.99,335.52,338.01,41979,0
2012-05-07,338.79,339.58,334.16,339.58,55155,0
2012-05-08,337.65,341.68,335.15,340.5,58280,0
2012-05-09,337.58,343.34,336.22,339.3,59070,0
2012-05-10,340.89,343.14,339.66,340.65,35230,0
2012-05-11,338.02,342.18,334.05,341.32,28672,0
2012-05-14,340.41,340.41,336.89,338.35,23427,0
2012-05-15,338.81,339.61,334.8,335.84,56203,0
2012-05-16,337.36,337.92,327.5,327.5,63510,0
2012-05-17,328.16,330.15,327,327.29,51298,0
2012-05-18,328.79,328.79,322.97,327,73613,0
2012-05-21,326.77,327.36,323.12,324.65,74465,0
2012-05-22,325.05,326.48,324.3,326.33,57204,0
2012-05-23,324.56,327.99,323.11,327.6,51791,0
2012-05-24,325.83,333,325.83,333,44019,0
2012-05-25,333,333,329,329.5,44375,0
2012-05-29,332,332.4,328.36,329.37,41280,0
2012-05-30,327.44,330.35,327.1,329,39144,0
2012-05-31,328.07,329,324.29,329,76867,0
2012-06-01,327.09,327.84,322.87,323.9,54501,0
2012-06-04,325.54,329.41,319.08,320.78,37004,0
2012-06-05,319.25,325.36,318.43,325.35,66820,0
2012-06-06,327.89,330.56,326.16,329,50329,0
2012-06-07,331.28,332.57,324.35,325.03,47547,0
2012-06-08,325.69,329.23,325,328.62,25937,0
2012-06-11,330.9,333.61,328.95,330,84669,0
2012-06-12,330.85,332,327.77,330.45,48000,0
2012-06-13,332.16,332.16,325.94,328.2,37269,0
2012-06-14,327.42,332.29,327.1,331.99,45570,0
2012-06-15,331.78,333.7,327.46,328.96,103730,0
2012-06-18,328.51,332.87,328.51,332.4,33918,0
2012-06-19,333.4,334.8,331.73,334.12,36670,0
2012-06-20,334.02,335.34,330.6,335.1,39692,0
2012-06-21,333.5,335.95,329.1,329.75,60642,0
2012-06-22,329.98,336.28,328.79,330.73,143265,0
2012-06-25,329.07,330.32,328.15,328.5,67238,0
2012-06-26,329,333.99,327.35,328.5,65524,0
2012-06-27,328.61,332.89,328.51,331.93,35253,0
2012-06-28,330.86,336.7,330.86,336.7,54190,0
2012-06-29,339,339.93,336.85,339.75,59396,0
2012-07-02,339.48,341,335.54,339.89,65918,0
2012-07-03,340.5,342.74,339.93,342.59,19789,0
2012-07-05,342.76,344.81,341.89,344.28,41022,0
2012-07-06,343.06,343.88,339.3,341.45,21995,0
2012-07-09,341.84,342.75,340.02,342.68,48362,0
2012-07-10,344.43,344.43,340.85,342.18,20134,0
2012-07-11,343,343.96,340.67,343.02,42609,0
2012-07-12,342.26,342.48,339.15,341.2,24276,0
2012-07-13,341.36,344,341.25,342.86,54360,0
2012-07-16,341.79,343.95,340.72,342.56,43200,0
2012-07-17,343.8,345.21,342.27,345.21,40378,0
2012-07-18,343.97,347,343.97,344.52,55530,0
2012-07-19,344.35,346.38,344.06,344.06,33933,0
2012-07-20,343.08,343.85,340.41,340.41,30298,0
2012-07-23,338.48,340.72,337.82,338.39,39534,0
2012-07-24,339.55,340,336.5,338.11,38568,0
2012-07-25,339.56,340.34,338.01,338.89,32671,0
2012-07-26,341.95,344,339.81,342.54,32348,0
2012-07-27,343.43,348.06,341.79,345.97,25450,0
2012-07-30,345.5,346.85,342.54,344.09,27183,0
2012-07-31,343.11,346.63,341.83,345.81,50419,0
2012-08-01,346,346.94,339,339.67,58228,0
2012-08-02,339.29,344.48,339.29,340.05,55648,0
2012-08-03,344.77,346.07,340.33,345.68,41903,0
2012-08-06,346,346.87,343.81,344.23,48949,0
2012-08-07,345,349.64,342.51,346.02,39839,0
2012-08-08,345,347.08,343.44,343.6,40278,0
2012-08-09,343.78,346.85,340.41,341.38,34883,0
2012-08-10,340.69,341.91,339,341.38,38381,0
2012-08-13,341.6,341.6,336.42,337.14,55359,0
2012-08-14,338.09,341.35,336.8,339.52,38111,0
2012-08-15,339.97,339.97,334.42,336.25,39789,0
2012-08-16,336.01,337.15,334.65,334.8,42242,0
2012-08-17,334.79,335.89,333.53,335.51,63816,0
2012-08-20,336.84,337.17,334.22,334.76,86231,0
2012-08-21,335,335.92,333.16,334.05,46940,0
2012-08-22,334.18,335.47,329.05,333.2,51127,0
2012-08-23,334.1,334.82,328.19,328.19,68472,0
2012-08-24,328.95,330.39,328.69,330.15,36860,0
2012-08-27,330.58,336.08,330.16,332.42,26239,0
2012-08-28,333.88,335.18,332.61,334.2,34771,0
2012-08-29,335,337.09,332.66,334.35,28283,0
2012-08-30,332.3,335,330.96,334.7,32954,0
2012-08-31,337.98,337.98,334.91,337.15,43178,0
2012-09-04,338.58,343.69,336.69,343.69,52655,0
2012-09-05,345.7,352.36,345.68,347.28,117558,0
2012-09-06,348.11,353.14,347.1,352.84,100012,0
2012-09-07,352.6,353.88,344.49,346.3,61781,0
2012-09-10,345.26,347.71,342.53,347.5,46739,0
2012-09-11,346.45,348.35,340.06,347.7,92030,0
2012-09-12,349.55,353.36,349.22,350.65,39887,0
2012-09-13,350.7,351.85,345.54,351.09,48997,0
2012-09-14,351.57,353.97,350.1,353.78,21755,0
2012-09-17,353.7,357.67,352.31,352.32,51000,0
2012-09-18,352.75,357.16,351.82,354.76,56126,0
2012-09-19,354.82,356.9,350.86,354.1,60294,0
2012-09-20,353.3,353.78,350.74,352.18,50482,0
2012-09-21,354.08,358.63,352.66,353.33,430576,0
2012-09-24,353.3,359.58,352.14,355,46285,0
2012-09-25,356.92,359.85,351.38,351.61,71274,0
2012-09-26,352.75,353.67,344.25,346.75,89586,0
2012-09-27,347.47,349.4,345.28,347.31,45790,0
2012-09-28,345.49,348.2,344.4,344.94,86172,0
2012-10-01,345.41,346.42,341.26,345.33,122858,0
2012-10-02,346.46,347.03,344,346.85,67848,0
2012-10-03,346.58,349.84,345.98,346.42,42627,0
2012-10-04,347.5,351,343,349.83,88720,0
2012-10-05,350.05,351.59,348.51,349.8,38757,0
2012-10-08,348.52,353.68,348.41,353.19,35081,0
2012-10-09,352.62,354.31,350.23,351.41,52182,0
2012-10-10,351.56,352.59,350.21,350.61,20692,0
2012-10-11,352.77,353.95,349.86,350.5,28245,0
2012-10-12,351.67,352.34,345.81,346.27,44789,0
2012-10-15,348,350.46,347.04,350.4,68471,0
2012-10-16,351.06,354.69,350.38,352.93,85987,0
2012-10-17,353.35,354.41,351.85,353.5,47763,0
2012-10-18,354.58,364.89,353.59,355.46,82815,0
2012-10-19,355.17,355.17,349.39,351.28,44311,0
2012-10-22,351.43,353.24,348.97,351.05,25733,0
2012-10-23,349.42,350.27,345.12,347.53,36166,0
2012-10-24,347.88,352.46,344.34,349.2,49511,0
2012-10-25,352,352.6,348.48,348.94,26398,0
2012-10-26,349.75,349.75,345.7,348.4,25375,0
2012-10-31,344,349,342.01,347.6,43033,0
2012-11-01,346.83,355.46,346.01,349.27,81437,0
2012-11-02,348.89,349.18,336.07,340.08,49145,0
2012-11-05,340.69,347.46,339.31,345.96,31058,0
2012-11-06,346.96,349.23,345.72,348.11,28367,0
2012-11-07,345.34,346.45,335.17,341.14,48926,0
2012-11-08,341.35,342.04,330.9,332.44,44937,0
2012-11-09,332.79,335.37,330.22,330.22,22380,0
2012-11-12,330.15,333.2,322.12,325.56,25337,0
2012-11-13,326.64,337.67,313.85,331.81,47380,0
2012-11-14,332.17,334.15,325.74,327.46,54924,0
2012-11-15,327.75,329.57,324.64,327.77,41450,0
2012-11-16,328.87,331.89,324.6,328.57,22500,0
2012-11-19,330,331.14,322.2,326.66,78591,0
2012-11-20,326.75,329.65,323.41,327.99,117892,0
2012-11-21,327.97,336.69,326.01,336.69,60892,0
2012-11-23,336.44,339.01,333.4,334.81,17351,0
2012-11-26,334.48,338.34,327.72,331.33,40541,0
2012-11-27,332.32,332.97,326.55,328.34,39293,0
2012-11-28,328.85,334.93,325.26,334.19,29565,0
2012-11-29,334.8,334.99,326.61,330.08,27806,0
2012-11-30,330.31,351,327.84,351,250758,0
2012-12-03,343.92,344.49,333.62,335.1,100003,0
2012-12-04,336.77,337.65,334.33,334.98,55754,0
2012-12-05,334.58,336.61,332.4,334.01,70281,0
2012-12-06,333.57,335.83,331.55,332.83,73990,0
2012-12-07,334.19,334.77,331.57,333.69,38432,0
2012-12-10,334.04,335.03,331.9,333,45560,0
2012-12-11,334.6,337.19,330.01,337.19,60619,0
2012-12-12,337.55,340.21,333.83,334.88,101792,0
2012-12-13,334.68,334.68,330.44,331.67,53948,0
2012-12-14,331.24,332.08,327.18,327.8,30962,0
2012-12-17,328,333.01,328,332.45,57691,0
2012-12-18,333.35,334.33,329.83,332.54,111637,0
2012-12-19,330,332.25,329.06,329.21,51023,0
2012-12-20,330.66,331.89,328.42,330.4,51906,0
2012-12-21,326.94,335.32,326.02,329.91,138080,0
2012-12-24,331.63,337.41,331.63,335.45,34654,0
2012-12-26,335.73,335.73,331.28,331.52,24959,0
2012-12-27,332.95,334.91,327.09,329.84,60801,0
2012-12-28,329.36,337.56,329.36,331.76,57911,0
2012-12-31,331.99,336.58,328.13,335.42,70170,0
2013-01-02,340.49,343.43,337.67,343.43,46746,0
2013-01-03,342.95,346.5,341.34,343.98,46671,0
2013-01-04,344.12,348,343.35,348,56943,0
2013-01-07,346.75,349.27,345.47,345.48,57298,0
2013-01-08,346,346,341.75,343.3,39900,0
2013-01-09,345.2,346.5,343.6,345.84,40677,0
2013-01-10,347.8,351.89,346.31,351.36,61394,0
2013-01-11,351.69,351.69,349.15,350.62,31128,0
2013-01-14,350.37,357.3,350.37,357.3,46371,0
2013-01-15,355.99,357.49,351.58,354.18,50482,0
2013-01-16,353.8,353.92,348.4,348.55,63868,0
2013-01-17,349.02,350.65,347.04,349.62,70850,0
2013-01-18,349,352.39,348.96,351.2,28388,0
2013-01-22,351.89,360.59,351.89,359.47,44844,0
2013-01-23,358.02,360.98,355.2,359.91,45000,0
2013-01-24,361.29,363.7,356.76,359.82,47400,0
2013-01-25,360.02,361.34,353.26,356.97,51853,0
2013-01-28,358.26,360.58,356.3,359.81,27724,0
2013-01-29,359.9,364.42,358.39,361.35,32268,0
2013-01-30,361.76,364.51,360.18,362.12,44960,0
2013-01-31,359.63,363.77,358.79,360.59,55546,0
2013-02-01,362.78,366.34,362.49,364.87,47258,0
2013-02-04,365.07,368,363.92,366.77,85779,0
2013-02-05,367.72,369.25,362.73,367.2,43073,0
2013-02-06,364.73,367.89,363.33,366.48,37685,0
2013-02-07,366.01,369.12,364.68,369.12,33120,0
2013-02-08,368.76,375.71,368.59,375.63,30988,0
2013-02-11,375.17,375.99,373.62,375.17,28922,0
2013-02-12,374.2,377.63,373.26,374.96,57658,0
2013-02-13,376.84,380.54,375.9,378.3,69977,0
2013-02-14,377.22,377.92,373.64,373.64,41618,0
2013-02-15,373.99,377.24,373.04,376.76,44400,0
2013-02-19,376.98,382.36,376.7,377.03,50001,0
2013-02-20,377.19,379.57,373.54,374.17,36301,0
2013-02-21,374.35,377.88,372.93,377.06,27709,0
2013-02-22,378.58,382.37,377.14,377.33,56085,0
2013-02-25,379.53,379.67,372.13,372.35,41124,0
2013-02-26,373.8,377.89,372.01,376.13,25468,0
2013-02-27,376.06,377.58,373.17,376,28136,0
2013-02-28,376.67,382.14,376.46,377.87,63241,0
2013-03-01,375.36,378,370.2,377.01,89633,0
2013-03-04,375.84,379.64,373.98,378.65,68166,0
2013-03-05,378.54,384.17,378.03,384.01,38799,0
2013-03-06,383.93,385.96,380.14,382.61,56049,0
2013-03-07,382.86,386.51,381.19,386.09,71096,0
2013-03-08,388.46,388.54,385.81,387.16,35001,0
2013-03-11,385.62,387.94,382.83,386.23,47781,0
2013-03-12,386.45,388.62,383.03,388.16,49798,0
2013-03-13,389.3,391.02,387.6,389.18,36900,0
2013-03-14,389.9,394.61,387.64,394.34,67249,0
2013-03-15,392.45,394.99,379.5,379.5,169333,0
2013-03-18,381.53,392.9,381.06,390.15,60436,0
2013-03-19,390.63,391.32,386.31,390.28,30182,0
2013-03-20,390.88,393.64,389.45,393.34,25420,0
2013-03-21,391,392.61,387.01,389.98,92358,0
2013-03-22,389.06,390.46,387.95,389.89,25470,0
2013-03-25,389.89,390.09,384.94,384.94,45662,0
2013-03-26,385.39,390.86,385,388.4,48601,0
2013-03-27,382,390.75,380.96,386.4,31430,0
2013-03-28,386.41,395.92,386.12,395.92,48466,0
2013-04-01,394.42,394.75,388.68,390.65,36281,0
2013-04-02,391.42,391.95,386.19,389.6,24964,0
2013-04-03,389.49,389.49,381.5,385.7,55169,0
2013-04-04,385.97,386.23,381.49,385.68,33546,0
2013-04-05,383,384.5,381.16,381.74,37626,0
2013-04-08,383.29,387.41,382.37,386.08,41542,0
2013-04-09,385.63,390.78,384.56,388.35,41237,0
2013-04-10,388.87,391.88,387.12,390.87,55014,0
2013-04-11,390.83,391.95,389.06,390.27,37070,0
2013-04-12,389.94,392.53,387.55,392.5,35873,0
2013-04-15,390.76,392.57,374.35,374.61,79248,0
2013-04-16,376.19,378.33,374.08,377.18,48813,0
2013-04-17,376.51,381.35,374.5,380.59,61181,0
2013-04-18,378.75,383.19,377.5,378.25,38050,0
2013-04-19,377.72,383.5,377.27,381.11,24792,0
2013-04-22,381.14,382.67,377,379.54,16598,0
2013-04-23,381.71,387.51,379.59,386.42,45073,0
2013-04-24,385.44,389.78,385.2,388.9,20045,0
2013-04-25,390,393.4,388.31,391.55,29011,0
2013-04-26,391.75,394.71,387.63,390.7,26834,0
2013-04-29,391.09,393.45,387.17,390.55,56179,0
2013-04-30,390.5,393.74,382.36,393.74,121909,0
2013-05-01,392.76,393.71,384.96,386.35,41014,0
2013-05-02,387.97,389.49,380.22,386.88,29457,0
2013-05-03,389.39,391.54,383.61,384.8,45667,0
2013-05-06,383.19,392.72,383.19,391.84,46127,0
2013-05-07,391.98,399,390.08,399,84850,0
2013-05-08,397.8,398.8,395.94,397.51,35162,0
2013-05-09,398.21,398.21,391.5,392.85,27508,0
2013-05-10,392.97,393.59,390.15,392.03,22149,0
2013-05-13,390.69,393.01,388.86,391.13,22825,0
2013-05-14,393.16,396.1,392.5,393.37,36747,0
2013-05-15,392.95,400,392.13,400,26143,0
2013-05-16,399.99,403.36,398.24,400,63272,0
2013-05-17,402.35,402.7,395.83,398.13,29358,0
2013-05-20,397.75,399.33,396.52,398,31695,0
2013-05-21,399.9,400.09,395.56,396.97,38080,0
2013-05-22,397.87,399.36,391.78,393.74,34438,0
2013-05-23,390.51,395.8,389.96,394.02,57915,0
2013-05-24,393.94,396.97,390.74,396.21,30076,0
2013-05-28,400.34,400.34,391.9,395.05,45305,0
2013-05-29,392.78,393.75,388.25,391.89,34971,0
2013-05-30,392.4,397.08,390.93,396.6,38090,0
2013-05-31,394.82,398.77,390,390,214383,0
2013-06-03,390.12,390.34,377.4,381.51,91720,0
2013-06-04,381.99,383.89,377.54,379.1,58259,0
2013-06-05,379.35,381.8,377.75,378.13,37537,0
2013-06-06,377.99,384.9,377.99,384.84,40212,0
2013-06-07,386,388.38,383.5,388.13,35019,0
2013-06-10,388.48,392.08,387.13,390.99,23434,0
2013-06-11,389.43,389.43,385.37,387.14,31048,0
2013-06-12,389.56,389.56,383.77,384.77,15253,0
2013-06-13,383.74,384,380.05,382.94,50988,0
2013-06-14,384.3,386.02,382.07,384.05,29723,0
2013-06-17,385.79,389.98,385.56,389.47,25493,0
2013-06-18,388.81,394.17,388.66,392.43,29287,0
2013-06-19,392.38,392.38,383.48,384.76,25628,0
2013-06-20,382,385.53,377.65,378.87,51058,0
2013-06-21,378.87,378.87,373.86,378,70589,0
2013-06-24,373.25,376.01,371.44,371.47,36648,0
2013-06-25,372.76,373.82,366.99,368.74,145766,0
2013-06-26,369.75,375.73,369.32,374.13,72741,0
2013-06-27,376.63,384.2,375.93,381.36,25076,0
2013-06-28,382.05,385.84,380.01,383.31,51367,0
2013-07-01,384.57,390.97,384.57,390.78,34219,0
2013-07-02,389.96,393.66,382.11,386.53,31396,0
2013-07-03,386.08,387.08,383.66,384.35,18624,0
2013-07-05,385.5,389.67,382.24,389.47,19668,0
2013-07-08,392.3,394.49,389.77,392.21,44704,0
2013-07-09,393.64,400.41,393.64,398.91,40321,0
2013-07-10,399.64,401,397.23,398.22,49662,0
2013-07-11,402.95,402.95,393.16,398.79,32979,0
2013-07-12,398.45,403.87,396.09,401.97,35649,0
2013-07-15,402.85,404.19,400.06,403.66,62454,0
2013-07-16,403.17,403.17,396.88,397.97,32604,0
2013-07-17,398.46,403.26,396.4,403.26,36122,0
2013-07-18,401.5,406.7,400.32,406.45,66977,0
2013-07-19,406,409.09,403.89,408.73,24438,0
2013-07-22,407.35,411.56,406.62,410.49,21613,0
2013-07-23,409.35,410.48,400.1,401.3,43639,0
2013-07-24,403.71,403.71,399.66,401.31,21611,0
2013-07-25,400.95,401.52,395.78,396.42,79714,0
2013-07-26,396,399.89,391.88,396.89,45562,0
2013-07-29,396.33,397.32,393.04,397.32,24836,0
2013-07-30,397.61,399.68,395.17,398.45,37884,0
2013-07-31,401.12,408.12,399.01,403.88,61545,0
2013-08-01,406.97,420.89,406.97,417.39,134010,0
2013-08-02,418.6,418.6,409.27,411.39,42593,0
2013-08-05,410.05,413.24,408.59,411.88,55491,0
2013-08-06,409,410.24,404.02,405.36,64215,0
2013-08-07,403.64,406.42,402.19,404.77,38907,0
2013-08-08,406.98,410.5,403.57,405.36,45311,0
2013-08-09,405.39,408.5,405.03,407.68,35602,0
2013-08-12,406.44,407.25,401.14,401.91,34375,0
2013-08-13,401.27,401.86,396.93,401.39,40720,0
2013-08-14,403.05,405.62,399.88,404.16,36008,0
2013-08-15,400.25,402.16,393.85,394.18,28393,0
2013-08-16,385.26,397.47,385.26,394.95,30891,0
2013-08-19,395.34,395.64,390.06,391.42,38151,0
2013-08-20,391.55,396.79,390.51,396.5,42096,0
2013-08-21,395.43,399.3,394,396.32,31524,0
2013-08-22,395.75,399.34,394,395.85,23592,0
2013-08-23,395.48,395.97,392.05,395.67,23884,0
2013-08-26,393.78,398.49,392.93,396,18134,0
2013-08-27,393.7,394.99,390.02,390.02,30360,0
2013-08-28,390.8,392.92,388.59,389.14,22796,0
2013-08-29,389.06,392.23,386.84,388.55,16361,0
2013-08-30,390,390,383.83,387.09,78917,0
2013-09-03,390.04,390.8,379.1,384.79,106244,0
2013-09-04,384.99,388.98,384.02,388.49,42363,0
2013-09-05,388.28,391.65,384.9,389.51,33287,0
2013-09-06,389.77,389.77,382.98,385.34,22527,0
2013-09-09,386.98,391.98,386.56,391.1,15045,0
2013-09-10,392,396.46,392,395.2,32437,0
2013-09-11,395.51,399.71,393.66,399.45,42841,0
2013-09-12,398.84,399.48,396,397.49,39863,0
2013-09-13,400.93,402.23,398.7,399.77,28680,0
2013-09-16,401.94,407.44,400.49,404.1,36157,0
2013-09-17,405.62,406.93,403.11,406.61,41092,0
2013-09-18,406.46,409.9,405.3,409.04,50358,0
2013-09-19,410.74,411,405.16,407.37,29498,0
2013-09-20,408.71,408.71,405.26,408.4,81826,0
2013-09-23,408,411.04,405.14,406.04,79739,0
2013-09-24,406,406.27,402.41,402.79,51133,0
2013-09-25,402.88,404.49,400.97,403.76,36321,0
2013-09-26,405,408.79,404.45,406.7,25695,0
2013-09-27,406.45,408.33,405.54,406.13,17050,0
2013-09-30,404.63,409.94,402.17,409.65,60934,0
2013-10-01,409.9,413.58,408.61,409.76,99409,0
2013-10-02,408.68,411.49,407.38,411.22,37926,0
2013-10-03,409.87,410.89,406.89,407.79,29596,0
2013-10-04,409.35,410.96,407,410.52,21774,0
2013-10-07,407.77,410.1,405.24,406.05,33174,0
2013-10-08,408,410.8,400.51,400.53,53800,0
2013-10-09,400.6,401.93,396.49,397.51,41608,0
2013-10-10,400.1,405.7,398.78,405.7,63339,0
2013-10-11,405.17,406.91,402.6,405.57,31759,0
2013-10-14,405.6,405.62,403.14,405.07,32018,0
2013-10-15,405.17,406.91,399.03,400.5,63433,0
2013-10-16,404.95,405.9,401.68,403.75,50473,0
2013-10-17,402.9,405.6,400.6,404.24,81371,0
2013-10-18,404.7,409.5,403.23,408.82,23936,0
2013-10-21,408.19,411.95,405.48,411.02,27985,0
2013-10-22,412.7,414.49,408.05,409.5,39475,0
2013-10-23,409.4,410.71,405.59,407.94,25607,0
2013-10-24,407.26,408.68,403.74,404.43,37793,0
2013-10-25,403.8,405.75,401.69,402.69,30500,0
2013-10-28,404,404,399.08,400.1,42763,0
2013-10-29,399.84,402.68,398.23,402.68,48595,0
2013-10-30,403,407.33,401.74,406.81,44688,0
2013-10-31,405.52,407.17,403.14,405.42,51258,0
2013-11-01,406.04,407.27,402.95,405.1,48316,0
2013-11-04,405.41,408.83,401.01,403.55,33484,0
2013-11-05,400.3,403.85,393.25,394.08,39084,0
2013-11-06,392.4,393.95,390.36,391.06,30212,0
2013-11-07,392.59,393.84,388,390.43,50205,0
2013-11-08,389.13,396.16,389.13,395.6,45921,0
2013-11-11,396.86,396.86,391.91,393.68,59646,0
2013-11-12,392.03,393.62,389.68,393.26,55006,0
2013-11-13,392.99,398.87,389.9,393,83465,0
2013-11-14,394.1,397.9,393.31,397.81,50241,0
2013-11-15,397.98,398.98,395.04,397.04,68488,0
2013-11-18,395.98,396.94,393.57,394.48,43152,0
2013-11-19,395.1,395.1,388.8,389.79,47543,0
2013-11-20,391,391.9,388.05,390.24,24852,0
2013-11-21,389.82,392.8,389.16,392.8,29034,0
2013-11-22,393.61,396.66,392.04,395.35,39455,0
2013-11-25,395.18,397.11,394.68,396.03,34196,0
2013-11-26,395.89,395.89,392.2,394,47561,0
2013-11-27,394.42,395.79,393.07,395.32,25264,0
2013-11-29,394.15,397.5,393.03,394.1,23886,0
2013-12-02,393.44,397.58,391.73,396.83,78504,0
2013-12-03,396.2,397.27,394.52,396.33,35815,0
2013-12-04,396.5,396.5,391.9,394.53,46639,0
2013-12-05,392.55,394.72,392.02,394.3,73719,0
2013-12-06,395.44,397.31,394.45,396.69,56912,0
2013-12-09,395.91,397.23,393.61,396.95,61241,0
2013-12-10,396.5,397.46,394.89,395.08,80696,0
2013-12-11,395.11,395.45,391.84,392.71,86575,0
2013-12-12,392.46,394,390.94,393.91,91564,0
2013-12-13,394.99,395.85,392.5,393.6,64880,0
2013-12-16,393.8,395.95,391.52,395.57,96382,0
2013-12-17,395.96,396.39,392.78,393.07,54449,0
2013-12-18,393.4,396.55,391.17,396.52,42060,0
2013-12-19,395.86,397.2,394.41,395.46,55966,0
2013-12-20,395.16,397.1,395.16,396.88,99041,0
2013-12-23,397.31,397.31,396.11,396.82,27790,0
2013-12-24,397.74,399.02,396.32,398.5,23075,0
2013-12-26,396.64,398.39,395.72,396.54,23633,0
2013-12-27,395.75,397.7,394.33,394.83,19948,0
2013-12-30,394.61,396.68,394.32,396.3,41107,0
2013-12-31,395.57,400.89,393.76,399.96,42948,0
2014-01-02,399,399.45,392.02,393.88,48989,0
2014-01-03,394,395.99,392.65,393.31,68605,0
2014-01-06,393.5,394.6,392.56,393.5,42070,0
2014-01-07,393.98,395.47,392.96,394.2,64860,0
2014-01-08,391.59,394.25,390.56,391.6,95042,0
2014-01-09,389.73,392.5,389.11,391.63,70980,0
2014-01-10,390.88,391.5,389.04,391.48,43257,0
2014-01-13,391.5,392.6,389.4,391.02,82512,0
2014-01-14,391.06,393.14,390.55,392.06,312998,0
2014-01-15,391.55,393.68,391.5,393.04,85032,0
2014-01-16,392.85,392.85,391.15,392.46,51012,0
2014-01-17,391,393.84,390.98,391.09,192182,0
2014-01-21,393.11,393.76,387.98,388.77,41370,0
2014-01-22,388.36,389.81,387.46,388.79,33040,0
2014-01-23,386,386.35,381.7,383.84,87504,0
2014-01-24,382.04,382.4,375.02,375.29,60958,0
2014-01-27,375.5,381.27,372.96,374.24,50411,0
2014-01-28,375.71,376.97,374,375.9,46030,0
2014-01-29,372.74,376.35,370.61,371.05,51188,0
2014-01-30,372.03,376.8,372.03,374.97,43913,0
2014-01-31,370.25,375.23,370.25,372.33,66119,0
2014-02-03,369.84,372.87,361.01,363.6,152807,0
2014-02-04,366.92,368.54,364.2,364.75,138052,0
2014-02-05,365.06,367.6,364.01,366.35,68467,0
2014-02-06,367.01,368.07,365.34,365.85,41229,0
2014-02-07,366.85,370.82,366.85,370.33,76494,0
2014-02-10,370,374.49,368.6,373.98,72744,0
2014-02-11,374.3,375.68,372.96,375.18,55703,0
2014-02-12,375.85,375.85,373.4,375.04,45155,0
2014-02-13,374.46,377.3,370.88,376.39,83472,0
2014-02-14,375.47,378,375.47,377.29,39783,0
2014-02-18,378.75,379.53,376.9,379.31,54025,0
2014-02-19,377.36,381.98,376.2,376.35,78791,0
2014-02-20,375.76,380.85,375.76,380.73,56579,0
2014-02-21,381.58,381.58,378.57,379.05,65076,0
2014-02-24,380.25,382.25,379.4,379.5,77419,0
2014-02-25,380.41,380.41,377.85,378.56,71003,0
2014-02-26,380.97,386,380.08,382.87,90749,0
2014-02-27,382.1,384,380.75,383.4,57230,0
2014-02-28,384,387.74,383.83,385.5,92981,0
2014-03-03,384.33,386.76,383.03,386.41,143630,0
2014-03-04,390.04,394.55,388.99,391.61,115766,0
2014-03-05,390.69,396.29,389.8,396.04,88254,0
2014-03-06,396.7,398.02,394.83,397,59842,0
2014-03-07,397.82,403.44,396.17,402.9,84558,0
2014-03-10,403.65,405.99,401.37,403.93,84327,0
2014-03-11,405.72,405.72,398.03,398.98,43685,0
2014-03-12,398,401.71,395.7,400.21,65193,0
2014-03-13,399.76,399.93,396.36,396.9,40256,0
2014-03-14,398.9,400,397.1,399.51,52071,0
2014-03-17,400,404.86,399.33,403.98,51712,0
2014-03-18,403.29,405.84,402.62,403.67,44675,0
2014-03-19,404.58,404.65,398.14,399.35,37133,0
2014-03-20,400.23,404.57,398.5,402.57,35151,0
2014-03-21,402.98,405.34,400.97,402.25,117390,0
2014-03-24,404.7,405.8,399.51,400.93,50820,0
2014-03-25,403.96,403.96,399.86,401.29,45411,0
2014-03-26,403.75,406.49,403.03,403.91,78800,0
2014-03-27,403.5,403.9,396.81,399.31,44764,0
2014-03-28,401.2,403.51,400.08,400.19,27884,0
2014-03-31,400.9,408.2,400,407.38,69719,0
2014-04-01,406.76,406.76,402.73,406.63,49093,0
2014-04-02,408.01,409.98,405.22,405.86,52947,0
2014-04-03,406.31,408.55,404.43,408.51,63340,0
2014-04-04,409.51,409.76,404.05,405.49,36658,0
2014-04-07,406.05,407.87,402.03,404.9,94336,0
2014-04-08,403.95,405.96,403.21,405.61,55510,0
2014-04-09,407.45,409.93,405.02,408.23,92027,0
2014-04-10,408.81,409.37,402.89,403.18,86853,0
2014-04-11,400.38,404.03,400.02,402.12,43129,0
2014-04-14,405.91,405.91,399,401.34,89204,0
2014-04-15,402.55,407.09,402,405.01,108891,0
2014-04-16,407.71,409.87,405.45,409.28,149962,0
2014-04-17,409.67,409.67,407.16,409.17,94732,0
2014-04-21,409.52,409.52,406.24,409.23,54197,0
2014-04-22,409.69,410.97,407.12,407.76,64013,0
2014-04-23,407.29,408.57,405.5,408.21,55305,0
2014-04-24,408.96,410.8,408.45,409.95,47092,0
2014-04-25,409.48,409.69,405,405.28,33091,0
2014-04-28,406,407.95,403.41,404.71,41747,0
2014-04-29,405.2,407.2,404.02,405.36,24995,0
2014-04-30,403.8,408,403.05,407.98,46474,0
2014-05-01,408.89,414,408.4,412.18,47919,0
2014-05-02,412.92,419.5,411.4,413.6,82764,0
2014-05-05,412.81,417.06,411.07,415.92,66697,0
2014-05-06,414.06,414.17,405.42,408.63,134492,0
2014-05-07,409.4,414.34,407.8,414.34,72224,0
2014-05-08,415,417.05,413.19,413.32,41385,0
2014-05-09,411.61,415.03,411.07,414.62,37891,0
2014-05-12,416.48,422.53,414.65,419.31,58892,0
2014-05-13,419.31,420.69,416.55,420.02,83020,0
2014-05-14,419.75,419.75,413.55,415.05,55843,0
2014-05-15,412.75,413.28,406.99,407.82,51768,0
2014-05-16,408.11,410.06,405.58,409.92,32633,0
2014-05-19,407.94,415.51,407.94,415.08,38698,0
2014-05-20,415.56,415.7,411.68,414.09,47210,0
2014-05-21,414.74,420.51,414.7,419.52,86630,0
2014-05-22,419.05,424,417.21,423.66,55801,0
2014-05-23,423.66,427.47,423.55,425.4,69344,0
2014-05-27,426.5,428.62,420.71,422.13,50216,0
2014-05-28,423.41,423.41,419.22,419.86,65369,0
2014-05-29,420.38,423.08,419.18,423.04,30638,0
2014-05-30,421.93,423.68,420.4,421.12,60929,0
2014-06-02,422.01,425.18,417.89,425.18,38580,0
2014-06-03,424.85,424.85,418.42,419.83,46793,0
2014-06-04,418.73,426.93,418.73,426.72,67138,0
2014-06-05,426.83,431.69,423.78,430.91,36755,0
2014-06-06,431.34,435.08,430.08,430.69,50391,0
2014-06-09,430.89,430.89,428.54,429.76,32274,0
2014-06-10,429.88,431.15,427.33,430.99,36800,0
2014-06-11,430.4,431.03,428.17,429.81,26569,0
2014-06-12,428.51,430.33,426.58,430.11,34717,0
2014-06-13,430,430.14,426.8,429.91,33994,0
2014-06-16,429.65,429.65,423.34,427.02,41218,0
2014-06-17,427.85,435.32,426.26,432.54,73319,0
2014-06-18,431.43,434.63,428.7,431.17,39152,0
2014-06-19,432,432.3,429.09,431.5,30044,0
2014-06-20,433.13,433.13,427.57,430.98,118644,0
2014-06-23,430.15,431.31,427.12,430.86,26683,0
2014-06-24,430.18,436.06,428.41,431.9,64661,0
2014-06-25,431.6,432.59,429.47,431.07,50003,0
2014-06-26,431.53,434.26,429.34,431.8,31167,0
2014-06-27,431.64,435.36,430.91,435.08,55656,0
2014-06-30,435.86,438.5,432.76,438.12,51681,0
2014-07-01,439.48,445.99,439.48,443.51,84346,0
2014-07-02,443.95,444.01,438.55,439.75,34000,0
2014-07-03,442.24,443.6,440.36,440.45,18954,0
2014-07-07,439.99,440.44,435.12,437.12,37646,0
2014-07-08,436.96,437.64,432.07,437.1,56808,0
2014-07-09,437.58,438.5,434.04,436.56,39528,0
2014-07-10,431.86,438.88,430,436.97,38161,0
2014-07-11,438.04,439.53,434.4,436.4,30335,0
2014-07-14,439.15,440.79,436.5,437.19,26943,0
2014-07-15,438.67,438.97,436.46,438.17,30138,0
2014-07-16,440.27,440.92,432.45,433.55,77410,0
2014-07-17,433.06,436.62,428.76,429.4,37249,0
2014-07-18,431.47,432.7,429.31,431.74,48431,0
2014-07-21,430.9,432.48,428.24,430.51,39553,0
2014-07-22,433.34,433.34,428.04,428.41,39364,0
2014-07-23,430.26,430.26,427.3,428.92,42155,0
2014-07-24,430.19,430.19,426.6,428.96,34123,0
2014-07-25,427.8,428.46,423.38,425.63,32221,0
2014-07-28,425.74,425.74,420.7,424.76,63747,0
2014-07-29,424.99,425.02,419.04,419.6,44597,0
2014-07-30,420.24,420.75,417.09,417.24,34011,0
2014-07-31,416.02,416.5,411.05,413.85,65386,0
2014-08-01,414.25,418.5,413.64,417.05,100546,0
2014-08-04,414.78,417.9,412.6,417.68,84786,0
2014-08-05,417.1,424.02,414.46,417.28,80595,0
2014-08-06,416.39,421.89,415.97,417.74,63621,0
2014-08-07,418.04,418.88,414.09,415.85,49112,0
2014-08-08,414.98,418.78,412.08,417.97,43124,0
2014-08-11,419.63,420.25,417.75,418.08,38531,0
2014-08-12,415.88,420.27,415.88,419.85,34687,0
2014-08-13,421.65,421.65,418.23,421.26,86098,0
2014-08-14,421.35,423.94,421.35,423.63,85438,0
2014-08-15,423,424.77,418.84,422.02,32245,0
2014-08-18,426.55,427.85,423.03,424.29,35307,0
2014-08-19,424,426.72,422.88,424.37,41108,0
2014-08-20,423.05,424.89,421.08,424.76,31636,0
2014-08-21,426.12,426.45,423.74,425.74,54322,0
2014-08-22,424.19,425.8,422.63,425.32,32332,0
2014-08-25,426.49,429.16,425.69,428.13,27480,0
2014-08-26,428.89,430.95,427.27,430.09,27592,0
2014-08-27,429.7,431.98,428.8,430.86,25958,0
2014-08-28,430.34,431.38,427.76,428.39,34313,0
2014-08-29,428.8,432.01,427.24,431.13,35230,0
2014-09-02,431,436.19,431,433.46,57077,0
2014-09-03,433.12,435.64,432.08,433.71,40351,0
2014-09-04,433.51,433.99,429.63,429.78,34519,0
2014-09-05,434.93,434.93,428.97,430.35,28354,0
2014-09-08,428.87,430.18,426.82,429.69,28503,0
2014-09-09,429.11,429.11,426.79,427.47,37922,0
2014-09-10,427.04,432.33,425.85,427.27,68080,0
2014-09-11,425.46,427.96,425.46,427.4,37700,0
2014-09-12,425.54,427.51,423.75,426.18,39899,0
2014-09-15,427.25,428.35,425.37,426.01,49074,0
2014-09-16,426,429.9,424.5,425.78,66178,0
2014-09-17,425.35,432.67,425.01,427.84,67251,0
2014-09-18,428.05,431.04,428.05,430.13,47185,0
2014-09-19,430.22,431.75,427.2,429.21,113897,0
2014-09-22,429.29,429.65,425.08,425.34,47737,0
2014-09-23,425.91,425.93,420.21,420.35,53799,0
2014-09-24,420.15,424.67,420.15,421.7,56182,0
2014-09-25,421.1,421.64,418,420.11,50073,0
2014-09-26,420.56,422.54,418.95,422.21,54203,0
2014-09-29,419.47,421.9,418.42,419.57,53127,0
2014-09-30,418.6,421.16,416.68,418.15,47360,0
2014-10-01,416.77,420.72,415.75,416.83,74000,0
2014-10-02,416.05,421.15,415.62,419.58,44426,0
2014-10-03,422.87,425.57,420.5,424.79,43671,0
2014-10-06,427.22,428,424.29,425.33,39098,0
2014-10-07,422.04,425.5,421.92,421.98,48335,0
2014-10-08,421.81,429.44,421.05,428.63,39292,0
2014-10-09,425.87,426.65,420.68,422.43,40469,0
2014-10-10,422.78,426.94,416.76,417.89,53398,0
2014-10-13,418.3,420.98,412.75,413.47,53589,0
2014-10-14,413.43,417.47,412.54,414.61,77827,0
2014-10-15,409.25,415.03,405.96,412.74,81854,0
2014-10-16,408.95,416.23,405.7,413.5,75733,0
2014-10-17,414.99,418.56,414.21,417.7,39255,0
2014-10-20,416.08,422.86,414.58,421.62,45464,0
2014-10-21,426.57,431.72,423.97,431.6,41975,0
2014-10-22,432.4,438.27,431.23,432.32,43178,0
2014-10-23,434.45,435.68,431.04,432,48190,0
2014-10-24,431.57,434.15,431.57,433.3,44341,0
2014-10-27,433.52,435.4,431.47,434,44936,0
2014-10-28,434.09,437.54,433.86,437.12,48802,0
2014-10-29,437,437.65,433.59,435.76,46080,0
2014-10-30,433.34,438.82,433.34,437.49,39201,0
2014-10-31,440.9,444.28,438.42,444.28,56860,0
2014-11-03,445.99,448.37,440.78,448.37,52695,0
2014-11-04,444.91,448.37,441.85,445.17,47375,0
2014-11-05,446.88,450.57,443.52,446.64,57394,0
2014-11-06,446.85,448.9,444.74,446.17,30136,0
2014-11-07,446.95,449.39,445.48,448.71,92745,0
2014-11-10,450.71,453.6,447.35,449.99,57416,0
2014-11-11,450.42,451.7,448.26,448.91,28871,0
2014-11-12,446.82,451.81,445.2,450.73,27843,0
2014-11-13,452.9,456.16,450.02,451.15,39348,0
2014-11-14,452.61,455.48,449.84,451.58,24914,0
2014-11-17,452.5,455.96,449.05,454.01,42775,0
2014-11-18,456.67,460.22,452.45,456.58,57342,0
2014-11-19,454.76,456.77,453.76,456.29,23934,0
2014-11-20,456.54,458.61,454.87,456.9,32138,0
2014-11-21,460,461.5,454.98,455.02,34767,0
2014-11-24,455.43,461.99,453.58,456.31,93927,0
2014-11-25,458.41,459.96,454.88,455.83,62188,0
2014-11-26,455.16,459.99,454.24,458.1,21705,0
2014-11-28,460.54,461.61,456.35,456.54,33045,0
2014-12-01,456.12,457.47,454.3,455.09,57720,0
2014-12-02,456.8,466.64,456.8,465.54,58930,0
2014-12-03,463.75,464.18,456.16,458.07,60689,0
2014-12-04,456.05,462.61,456.05,462.61,41855,0
2014-12-05,461.06,463.28,459.82,462.86,33892,0
2014-12-08,463.2,470.98,460.72,469.83,64830,0
2014-12-09,465.01,466.14,456.16,457.59,77243,0
2014-12-10,456.03,458.13,451.49,452.6,46237,0
2014-12-11,452.82,458.08,451.81,453.34,42309,0
2014-12-12,450.24,452.49,445.27,446.07,73278,0
2014-12-15,450.53,452.32,441.35,443.3,58882,0
2014-12-16,442.49,448.02,438.16,438.2,122719,0
2014-12-17,438.45,443.77,434.89,442.6,78636,0
2014-12-18,447.44,451.39,440.31,451.35,57842,0
2014-12-19,450.5,482,450.5,482,265916,0
2014-12-22,473,474.17,464.27,466.19,103272,0
2014-12-23,467.03,469.35,466.12,466.58,35746,0
2014-12-24,465.52,468.11,462.76,466.26,18585,0
2014-12-26,468.8,469.65,463.86,464.86,44992,0
2014-12-29,465.64,471.32,463,468.21,53442,0
2014-12-30,468.33,473.66,466.01,471.26,32421,0
2014-12-31,473.6,474.96,462.41,463.5,53381,0
2015-01-02,465.51,468.85,457.62,462.1,51852,0
2015-01-05,458.6,458.6,452.03,452.12,53745,0
2015-01-06,453.81,455.25,445.98,449.46,45562,0
2015-01-07,452.16,453.97,444.05,451.15,48697,0
2015-01-08,455.36,459.24,450.71,454.98,72399,0
2015-01-09,454.98,456.55,452.25,454.07,40635,0
2015-01-12,454.74,463.28,450.36,451.91,49370,0
2015-01-13,456.5,459.56,446.04,448.68,47695,0
2015-01-14,443.75,447.74,436.44,443.02,70710,0
2015-01-15,443.01,444.02,437.63,440.61,42125,0
2015-01-16,438.5,454.69,438.5,453.34,50614,0
2015-01-20,453.97,459.79,442.89,447.08,52094,0
2015-01-21,447.78,451.97,442.19,445.47,54071,0
2015-01-22,449.53,457.88,445.88,455.87,37274,0
2015-01-23,457.14,461.58,450.23,454.33,30272,0
2015-01-26,451.82,459.49,449.15,457.91,49741,0
2015-01-27,451.5,456.88,450.68,454.57,35114,0
2015-01-28,455.19,458,446.97,448.72,46367,0
2015-01-29,446.69,449.17,443.71,449.11,54807,0
2015-01-30,450,450,440.51,442.09,66576,0
2015-02-02,444.71,451.01,442.27,450.56,63899,0
2015-02-03,455.07,460,449.73,459.94,57463,0
2015-02-04,462.8,464.59,460.16,463.86,45533,0
2015-02-05,465.15,469.83,463.68,469.79,39914,0
2015-02-06,464.95,471,459.75,467.56,42061,0
2015-02-09,465.49,468.97,463.99,466.22,35776,0
2015-02-10,470.6,471.32,467.41,469.33,43622,0
2015-02-11,469.09,478.65,468.18,474.81,31838,0
2015-02-12,478.59,478.59,472.77,475.61,29931,0
2015-02-13,478.66,478.66,470.45,475.43,46782,0
2015-02-17,472.93,479.03,471.37,474.25,55418,0
2015-02-18,472.75,479.38,470.74,475.04,57190,0
2015-02-19,471.82,478.49,471.82,478.37,22847,0
2015-02-20,475.93,482.61,473.02,480.86,40401,0
2015-02-23,482.57,483.18,477.1,480.53,41941,0
2015-02-24,478.57,484.75,476.8,477.51,36829,0
2015-02-25,480,483.06,469.01,476.51,26556,0
2015-02-26,474.25,482.56,474.25,477.65,72245,0
2015-02-27,477.1,477.61,471.66,472.54,59558,0
2015-03-02,470.27,473.09,468.42,473.02,38600,0
2015-03-03,472.58,481.15,472.54,474,40700,0
2015-03-04,472,472,466.37,466.38,37500,0
2015-03-05,467.3,470.18,466.18,468.39,32000,0
2015-03-06,468,474.49,466.62,468.39,60500,0
2015-03-09,470.95,474.68,468.38,471.75,50600,0
2015-03-10,466.8,467.5,458.17,459.09,62700,0
2015-03-11,461.98,472.22,459.52,464.55,61100,0
2015-03-12,468.69,477.01,466.71,475.74,72300,0
2015-03-13,470.8,476.67,466.59,476.67,58800,0
2015-03-16,476.84,486.43,474.06,485.24,63600,0
2015-03-17,483.44,487.6,479.54,487.19,100900,0
2015-03-18,486.45,494.36,479.79,492.54,68600,0
2015-03-19,492.7,492.7,485.94,486.65,29900,0
2015-03-20,489.35,494.18,488.4,493.12,78200,0
2015-03-23,496.02,497.96,489.7,490.49,43800,0
2015-03-24,490,491.62,485.49,489.76,38000,0
2015-03-25,492.27,492.27,482.9,483.05,41500,0
2015-03-26,483.4,485.56,479.32,481.92,32200,0
2015-03-27,480.62,486.41,480,483.53,58500,0
2015-03-30,486,491.74,484.55,490,43300,0
2015-03-31,488.38,490.93,485.26,487,67282,0
2015-04-01,486.6,491.97,484.95,489.43,41800,0
2015-04-02,493.64,493.64,486.91,487.94,37800,0
2015-04-06,487.02,493.86,484.72,490.32,48700,0
2015-04-07,490.02,492.52,480.5,483.01,107634,0
2015-04-08,483.16,485.74,481.98,484.7,39700,0
2015-04-09,486.31,487.27,480.8,483.59,68795,0
2015-04-10,486.45,486.9,482.64,485.88,51400,0
2015-04-13,484.21,491.23,483.52,484.43,53900,0
2015-04-14,487.7,489.2,480.44,487.64,74700,0
2015-04-15,488.72,491.89,485.52,485.53,76726,0
2015-04-16,486.51,488.21,480.37,482.53,74108,0
2015-04-17,479.2,479.2,471.45,476.91,34700,0
2015-04-20,479.71,479.71,474.91,476.95,38995,0
2015-04-21,480.66,480.66,471.99,472.97,50237,0
2015-04-22,473,473.39,467.24,471.13,58020,0
2015-04-23,471.51,478.69,468.44,475.27,47600,0
2015-04-24,477.41,478.59,475,477,30754,0
2015-04-27,477.12,479.95,475.05,476,49400,0
2015-04-28,476.32,479.95,475.08,478.43,61000,0
2015-04-29,476.4,478.99,474,477.69,48800,0
2015-04-30,475.49,479.44,471.75,473.52,60400,0
2015-05-01,477.31,477.5,475.33,475.85,27000,0
2015-05-04,476.44,481.57,476.21,481.45,114400,0
2015-05-05,480.78,483.14,472.55,474.66,55400,0
2015-05-06,473.52,477.97,470.02,477.97,42480,0
2015-05-07,475.64,481.93,474.75,481.9,56813,0
2015-05-08,484,484.95,478.8,480.5,56200,0
2015-05-11,479,485.04,477.06,483.98,125700,0
2015-05-12,482.13,485.02,479,481.81,54707,0
2015-05-13,481.9,484.35,479.29,480.25,43100,0
2015-05-14,482.02,487.73,480.02,487.71,122200,0
2015-05-15,486.41,486.86,480.13,481,41901,0
2015-05-18,479.29,487.17,478.46,487.13,60004,0
2015-05-19,487.5,489.57,485.84,488.05,72700,0
2015-05-20,487.79,506.95,485.91,497.62,316100,0
2015-05-21,498.01,499.35,490.53,490.53,79100,0
2015-05-22,490.15,491.56,482.92,486.73,87800,0
2015-05-26,486.6,490.3,479.06,480.64,86422,0
2015-05-27,481.25,486.6,480.55,483.53,75100,0
2015-05-28,480.88,484.02,477.42,480.41,107830,0
2015-05-29,480.9,481.66,475.13,475.35,238500,0
2015-06-01,476.84,479.93,473.35,479.02,103009,0
2015-06-02,478.61,481.58,473.01,479.57,74872,0
2015-06-03,479.06,482.6,477.85,481.87,86000,0
2015-06-04,478.28,485.6,474.13,474.75,60000,0
2015-06-05,475.58,478.54,473.92,478.5,46900,0
2015-06-08,476.97,477.52,471.74,471.74,46000,0
2015-06-09,472.16,473.65,469.73,473.31,70185,0
2015-06-10,475.15,479.75,475.03,476.87,59773,0
2015-06-11,476.85,483.21,476.39,482,52086,0
2015-06-12,477.47,481.98,477.11,480.53,47000,0
2015-06-15,481.8,482.9,477.81,480.04,60000,0
2015-06-16,481.23,485,481.14,482.76,69900,0
2015-06-17,484.45,485,481.28,482.94,60800,0
2015-06-18,484.76,486.21,482.43,485.45,68900,0
2015-06-19,485,486.65,481.02,481.19,73400,0
2015-06-22,483.94,484.78,482,484.78,55900,0
2015-06-23,486.79,486.94,484.66,486.41,70569,0
2015-06-24,484.42,485.27,477.39,477.39,69700,0
2015-06-25,479,479,472.46,473.03,43100,0
2015-06-26,473.5,477.58,471.38,474.67,67500,0
2015-06-29,471.95,472.86,464.58,464.58,43700,0
2015-06-30,467.25,472.38,465.75,468.76,100147,0
2015-07-01,471.9,482.38,471.9,482.01,117000,0
2015-07-02,482.25,486,481,484.15,63000,0
2015-07-06,482.94,487.19,481.13,486.85,52500,0
2015-07-07,487.85,493.01,484.13,489.39,96500,0
2015-07-08,488,488.17,482.49,484.13,71800,0
2015-07-09,486.35,487.6,482.78,484.23,40700,0
2015-07-10,486.94,495.56,484.17,495.21,60500,0
2015-07-13,497.5,497.94,490.24,492.64,67100,0
2015-07-14,493.48,499.97,492.98,497.57,69993,0
2015-07-15,498.95,500.52,495.01,496.52,47784,0
2015-07-16,504.66,504.72,493.7,501.99,63500,0
2015-07-17,500.08,501.72,495.83,497.54,72400,0
2015-07-20,498.17,500.33,494.82,497.27,43700,0
2015-07-21,496.58,496.58,489.49,491.62,54200,0
2015-07-22,489.93,493.59,488.56,491.48,52200,0
2015-07-23,492.8,493.29,486.42,488.23,50500,0
2015-07-24,489,491.94,480.34,488.74,45600,0
2015-07-27,487.8,492.29,482.83,485.88,55100,0
2015-07-28,487.26,488.88,483.3,486.75,39700,0
2015-07-29,486.36,491.75,486.36,489.62,26700,0
2015-07-30,488.67,493.5,487.39,489.38,58100,0
2015-07-31,490.85,492.25,484.72,486.13,40600,0
2015-08-03,487.57,489.36,483.84,488.23,60595,0
2015-08-04,487.2,488,481.55,484.51,55000,0
2015-08-05,484.6,499.85,484.6,497.95,59500,0
2015-08-06,498.3,500,491.76,494.47,37262,0
2015-08-07,494,498.68,490.55,494.11,83600,0
2015-08-10,495.02,500.3,494.14,498.23,48900,0
2015-08-11,494.59,497.46,494,496.98,36518,0
2015-08-12,494.45,496.43,487.5,491.45,34600,0
2015-08-13,492.45,496.49,490.65,492.78,23600,0
2015-08-14,491.48,497.54,490.16,496.19,25000,0
2015-08-17,494,498,491.27,497,49900,0
2015-08-18,496,501.77,493.24,500.47,42100,0
2015-08-19,497.81,500.87,492.25,496.7,28900,0
2015-08-20,492.7,494.55,481.23,481.57,48500,0
2015-08-21,477,479.9,474,475.35,62500,0
2015-08-24,459,471.28,455,462.24,102814,0
2015-08-25,464.9,467.6,451.97,453.13,80000,0
2015-08-26,459.7,465.26,450.05,461.93,80300,0
2015-08-27,462.3,474.15,459.95,470.62,55500,0
2015-08-28,469.31,472.9,467.02,471.66,45600,0
2015-08-31,471.03,472.85,468.51,469.79,56400,0
2015-09-01,465.93,471.5,457.02,459.54,67700,0
2015-09-02,466.39,468.73,460.64,466.45,66400,0
2015-09-03,466.77,476.45,462.38,465.45,95200,0
2015-09-04,461,465.7,440.24,459.7,61800,0
2015-09-08,464.64,468.39,460.45,464.46,108900,0
2015-09-09,467.95,472.95,464.41,465.01,68100,0
2015-09-10,466.01,473.64,466.01,467.16,58280,0
2015-09-11,463.51,474.05,462.01,469.94,50400,0
2015-09-14,469.72,472.87,468.33,469.45,45600,0
2015-09-15,470.75,472.78,467.95,471.65,62200,0
2015-09-16,472.5,478.32,469.2,477.09,72300,0
2015-09-17,477.15,484.13,474.54,474.55,38557,0
2015-09-18,469.57,480.25,467.19,468.92,146100,0
2015-09-21,471.3,479.16,467.2,476.96,60500,0
2015-09-22,473.55,476.1,469.98,472.55,64800,0
2015-09-23,471.35,475,470,471.9,47900,0
2015-09-24,469.65,476.35,465,467.05,95881,0
2015-09-25,471.51,473.9,465.55,468.16,79000,0
2015-09-28,466.44,470.2,457.04,460.65,75080,0
2015-09-29,461.57,464.94,457.5,463.63,58500,0
2015-09-30,467.88,469.85,462.16,468.11,77500,0
2015-10-01,469.11,469.51,461.69,468.01,63100,0
2015-10-02,463.09,475.71,460.1,474.75,44500,0
2015-10-05,477.79,480.75,473.06,474.72,84385,0
2015-10-06,473.72,480.51,471.31,476.28,40500,0
2015-10-07,477.97,481,474.94,476.03,53300,0
2015-10-08,476.03,484.1,475.15,481.33,45500,0
2015-10-09,481.73,484.99,477.44,479.92,34800,0
2015-10-12,480.65,485.74,479.8,483.49,32365,0
2015-10-13,484.05,486.2,478.6,483.31,41700,0
2015-10-14,481.99,488.19,479.29,482,53600,0
2015-10-15,483.54,488.44,481.71,487.52,30000,0
2015-10-16,487.56,513.66,486.41,487.89,63800,0
2015-10-19,490.5,493.54,485.13,491.69,51020,0
2015-10-20,489.95,494.99,489.64,493.18,22445,0
2015-10-21,494.26,497.46,489.69,489.72,34800,0
2015-10-22,493.46,502.75,491.01,498.11,38900,0
2015-10-23,499.51,503,496.22,498.05,45300,0
2015-10-26,496.05,499.14,491.17,496.82,38300,0
2015-10-27,496.75,497.73,493.5,496.38,46400,0
2015-10-28,496.1,503.57,494.3,503.28,40400,0
2015-10-29,501.98,507.79,497,505.55,63900,0
2015-10-30,503.45,507.7,495.14,496.27,66100,0
2015-11-02,497.3,504.16,495.5,502.54,46077,0
2015-11-03,500,504.9,498,501.09,46400,0
2015-11-04,500,509,495.01,502.5,48444,0
2015-11-05,502.3,503.92,496.52,499.81,46200,0
2015-11-06,502,505.94,499.63,504.77,40300,0
2015-11-09,500.5,505.58,497.29,504.22,30482,0
2015-11-10,503.25,510.06,499.73,506.88,63600,0
2015-11-11,507.76,517.76,506.13,512.54,63300,0
2015-11-12,511.2,513.96,503.96,504.9,65400,0
2015-11-13,503.81,506.83,495.2,497.78,58200,0
2015-11-16,496.5,504.03,493.27,504,52300,0
2015-11-17,504.92,509.24,501.4,504.4,52300,0
2015-11-18,504.51,513.39,503.4,510.39,55000,0
2015-11-19,511.6,517,507.44,510.5,68600,0
2015-11-20,512.79,512.79,502.41,505.96,52300,0
2015-11-23,506.14,511.4,504.96,509.08,37600,0
2015-11-24,507.36,510.39,504.7,508.88,44400,0
2015-11-25,509,511.18,503.1,505.7,62600,0
2015-11-27,507.07,509.53,505.63,509.53,11200,0
2015-11-30,508.95,511.94,504,509.36,56300,0
2015-12-01,509.7,516.1,508.22,515.25,31282,0
2015-12-02,514.99,518.48,507.7,510.76,38841,0
2015-12-03,514.6,514.6,500.63,503.85,51223,0
2015-12-04,504.5,512.11,501.25,511.59,44900,0
2015-12-07,513.6,513.6,502.23,509.44,43700,0
2015-12-08,507.3,507.3,500.01,501.43,38293,0
2015-12-09,503.76,507.71,480.79,488.4,80400,0
2015-12-10,489.83,493.5,486.08,489.06,57900,0
2015-12-11,485.18,487.89,481.26,483.2,41900,0
2015-12-14,483.65,485.68,472.69,478.52,76935,0
2015-12-15,482.12,485.13,476.2,484.48,61400,0
2015-12-16,487.3,493.96,474.61,483.64,52400,0
2015-12-17,484.4,489.5,474.6,478.87,58600,0
2015-12-18,476,482.9,470.67,474.68,213800,0
2015-12-21,472.55,476.89,470.51,476.26,49100,0
2015-12-22,477.5,483.74,474.5,483.45,39333,0
2015-12-23,484.35,485.7,480.55,485.7,28400,0
2015-12-24,484.88,485.49,479.37,482.92,22511,0
2015-12-28,479.25,485.94,478.48,484.86,38925,0
2015-12-29,487.95,487.95,481.61,485.67,29841,0
2015-12-30,479,484.57,479,483.9,26664,0
2015-12-31,482.31,485.37,477.24,477.93,52697,0
2016-01-04,475.85,477.84,466.5,472.77,70945,0
2016-01-05,474.75,477.35,472.58,476.27,42863,0
2016-01-06,471.25,474.91,469.81,473.22,44500,0
2016-01-07,466.9,470.2,455.04,461.02,106784,0
2016-01-08,464.6,468.15,461.178,464.45,102432,0
2016-01-11,465.55,474.2,463.13,472.54,71881,0
2016-01-12,475.6,478.06,469.565,476,105922,0
2016-01-13,477,488.02,471.41,474.5,83748,0
2016-01-14,475.64,488.265,474.5,483.29,126147,0
2016-01-15,474.23,478.77,469,471.28,153230,0
2016-01-19,474.3,474.54,460.74,463.2,61600,0
2016-01-20,458.21,459.45,446.865,453.52,74197,0
2016-01-21,456.16,460.14,450.33,452.33,55940,0
2016-01-22,456.99,464.11,453.56,461.83,65861,0
2016-01-25,461.6,462.09,449.68,450.94,54671,0
2016-01-26,452.05,457.54,450.95,455.13,80316,0
2016-01-27,452.26,457.49,450.23,452.22,29860,0
2016-01-28,455.89,462.67,451.9,459.54,63791,0
2016-01-29,462.05,478.2,460.55,477.92,70617,0
2016-02-01,476.88,488.64,474.25,474.34,92636,0
2016-02-02,470.25,481.465,463.49,463.51,51136,0
2016-02-03,467.6,468,455.93,465.79,89962,0
2016-02-04,463.15,472.59,458.226,463.32,36319,0
2016-02-05,463.31,467.27,458.4,459.54,68232,0
2016-02-08,455.35,458.91,446.5,456.47,62830,0
2016-02-09,453.08,459.86,451.65,457.55,62982,0
2016-02-10,461.22,466.36,454.55,457.8,42077,0
2016-02-11,452.8,453.76,447.5,451.35,59530,0
2016-02-12,454.96,464.3,448.2,462.2,52001,0
2016-02-16,466.8,470.1,458.815,462.9,52484,0
2016-02-17,465.82,475.72,462.39,465,63452,0
2016-02-18,464.66,467.67,461.3,466.1,49227,0
2016-02-19,462.01,466.57,460.28,466.04,73652,0
2016-02-22,466.22,469.6,465,468.31,55064,0
2016-02-23,465.03,469.86,454.37,456.49,51382,0
2016-02-24,458,466.22,453.772,464.36,92199,0
2016-02-25,465.15,474.685,460.4,472.08,72920,0
2016-02-26,474.7,474.7,461.92,466.04,77046,0
2016-02-29,466.18,469.305,462.17,463.98,77604,0
2016-03-01,466.56,481.73,464.78,481.45,71676,0
2016-03-02,480.35,490.368,479.02,480.96,82066,0
2016-03-03,480,484.69,476.01,482.91,96630,0
2016-03-04,485.16,489.38,478.085,485.75,66045,0
2016-03-07,483.54,486.93,477.03,479.89,60729,0
2016-03-08,475.64,480,473.863,477.29,65977,0
2016-03-09,478.13,482.95,476,480.84,40439,0
2016-03-10,481.8,489.615,476.59,480.66,39829,0
2016-03-11,482.7,493.77,482.7,492.18,45592,0
2016-03-14,490,494.735,483.8,486.13,36458,0
2016-03-15,483.54,486.085,480.35,482.7,47942,0
2016-03-16,481.95,492.95,481.95,492.6,49302,0
2016-03-17,492.18,499.13,480.793,495.86,62440,0
2016-03-18,495.3,499.99,491.04,497.15,102086,0
2016-03-21,495.29,497.14,489.4,493.36,59356,0
2016-03-22,491.08,499.04,478.4,494.16,75550,0
2016-03-23,494.63,498,489.015,490.16,46596,0
2016-03-24,488.51,489.98,482.58,489.15,52064,0
2016-03-28,489.17,493.9,485.33,491.59,32659,0
2016-03-29,489.4,497.45,485.56,489.94,60981,0
2016-03-30,492.42,493.993,486.88,491.77,50169,0
2016-03-31,490.65,497.86,490.1,496.2,61800,0
2016-04-01,490.04,498.5,490.04,498.26,39435,0
2016-04-04,498.03,499.98,494.62,495.41,52242,0
2016-04-05,493,498.029,492.56,493.12,55790,0
2016-04-06,493.2,497.41,490.961,496.02,56424,0
2016-04-07,493.13,495.71,488.606,493.11,105389,0
2016-04-08,496.3,496.575,487.5,488.56,30896,0
2016-04-11,489.49,491.305,485.32,487.39,36981,0
2016-04-12,482.85,499.5,482.85,499.36,60673,0
2016-04-13,501.13,503.25,495.25,501.96,39025,0
2016-04-14,500.45,502.57,490.09,501.13,39064,0
2016-04-15,500.78,507.94,499.69,507.36,55123,0
2016-04-18,506.01,510.54,506.01,508.79,27699,0
2016-04-19,510.84,512.93,508.01,512.93,25141,0
2016-04-20,511.92,516.324,511.92,514.95,18867,0
2016-04-21,516.37,516.37,503.4,507.97,39181,0
2016-04-22,508.45,512.8,507.22,512.6,28346,0
2016-04-25,510.27,513.08,498.63,512.31,45261,0
2016-04-26,510.9,515.83,510.9,515.83,30086,0
2016-04-27,513.92,516.705,511.67,515.71,23460,0
2016-04-28,514.1,517.93,511.8,515,49234,0
2016-04-29,516.1,521.995,514.01,521.28,47607,0
2016-05-02,522,527.57,519,525.7,66170,0
2016-05-03,522.65,531.58,514.16,518.83,31829,0
2016-05-04,516.97,518.71,515,517.72,49027,0
2016-05-05,520,520.68,513.18,514.81,61452,0
2016-05-06,515.01,520,512.42,519.01,56423,0
2016-05-09,514.6,528,514.6,519,90703,0
2016-05-10,519,527.67,516.2,524.56,67979,0
2016-05-11,520.51,528.4,520.48,520.75,21021,0
2016-05-12,525.22,527.94,521.28,526.42,31405,0
2016-05-13,526.17,530,521.07,525.7,30437,0
2016-05-16,528.27,532.716,526.21,528.21,45536,0
2016-05-17,527.3,530.3,522.42,523.46,48090,0
2016-05-18,522.65,533.88,520.6,528.23,71727,0
2016-05-19,525.65,531.06,520.79,529.33,58445,0
2016-05-20,530,531.109,528,529.41,64149,0
2016-05-23,529.01,530.44,526.68,527.52,31835,0
2016-05-24,530,535.61,527.538,535.45,93079,0
2016-05-25,535.85,535.9,529.14,534.32,53968,0
2016-05-26,535.66,537.39,532.93,537.38,24356,0
2016-05-27,536.98,543.34,536.98,540.94,42113,0
2016-05-31,541.18,545.88,537.75,544.83,89715,0
2016-06-01,540.94,544.925,538.035,544.38,48440,0
2016-06-02,544.65,547.98,540.605,546.68,54466,0
2016-06-03,544.2,545.495,537.45,540,42402,0
2016-06-06,540.65,545.1,539.65,541,43180,0
2016-06-07,540.85,540.85,535.38,537.46,47924,0
2016-06-08,536.75,539.87,534.265,538.13,56237,0
2016-06-09,536.59,540.95,534.18,540.23,37624,0
2016-06-10,535.62,536.24,522,524.69,102056,0
2016-06-13,523.69,527.12,513.927,517.78,61112,0
2016-06-14,515.25,521.22,515.25,518.32,42832,0
2016-06-15,519.11,519.835,511.78,515.15,42529,0
2016-06-16,513.1,520.85,510.17,518.73,52801,0
2016-06-17,516.7,520.01,514,518.82,111122,0
2016-06-20,520.74,528.11,517.18,527.9,80675,0
2016-06-21,530.9,532.8,525.02,532.07,73062,0
2016-06-22,533.73,542.839,531.74,533.14,69569,0
2016-06-23,538,544.73,530.29,542.59,61095,0
2016-06-24,529,539.16,513.13,528.06,164874,0
2016-06-27,525,531,510.25,513.45,43587,0
2016-06-28,520,528.63,516.99,526.28,110537,0
2016-06-29,531.1,538.5,531.1,536.1,55876,0
2016-06-30,537.5,550.27,536.53,549.58,73396,0
2016-07-01,546.86,549.76,537.57,538.07,48988,0
2016-07-05,535.59,540.6,532.7,540.03,57464,0
2016-07-06,537.2,545.64,537.2,544.83,54667,0
2016-07-07,547.65,547.65,539.05,541.83,45599,0
2016-07-08,544.25,548.96,544.25,547.56,27398,0
2016-07-11,549.33,550,546.07,548.03,21358,0
2016-07-12,551.87,551.87,543.85,547.7,45488,0
2016-07-13,548.29,550.9,543.815,548.84,56465,0
2016-07-14,550.19,552.892,543.14,545.2,52499,0
2016-07-15,548.58,548.58,541.57,542.9,45458,0
2016-07-18,538.52,545.29,538.16,544.95,34513,0
2016-07-19,543.81,545.88,541.55,543.94,32173,0
2016-07-20,543.46,547.4,541.44,544.26,27125,0
2016-07-21,543.99,548.97,543.99,546.13,26701,0
2016-07-22,548.11,553.48,547.1,551.89,36963,0
2016-07-25,551.35,551.35,543.99,544.07,24734,0
2016-07-26,546.05,548.98,541.45,544.26,44139,0
2016-07-27,544.12,549.8,542.02,545.33,37378,0
2016-07-28,543.56,551.98,543.56,548.83,28271,0
2016-07-29,550.35,550.35,543.13,543.5,39268,0
2016-08-01,546.3,549.94,540.68,543.57,27747,0
2016-08-02,543.94,546.14,536.15,544.87,41591,0
2016-08-03,540.57,544,536.48,537.81,53298,0
2016-08-04,540.89,544.99,533.805,535.82,30533,0
2016-08-05,539.75,542.79,534.031,538.78,41943,0
2016-08-08,538.11,540.97,534.32,539.74,28050,0
2016-08-09,539.65,542.44,534.77,540.8,24865,0
2016-08-10,541.3,541.3,536.35,537.95,16103,0
2016-08-11,538.59,538.59,534.03,534.51,19104,0
2016-08-12,535.42,535.42,530.01,533.87,26254,0
2016-08-15,536.6,537.03,527.41,533.31,55233,0
2016-08-16,532.05,539.84,522.19,523.38,42778,0
2016-08-17,523.44,523.44,517.89,519.9,60258,0
2016-08-18,520,530.04,520,529.87,39980,0
2016-08-19,528,531.5,526.01,530.65,51733,0
2016-08-22,530.12,530.99,524.433,530.14,28918,0
2016-08-23,529.7,531.9,525.57,529.33,30931,0
2016-08-24,528.95,531,527.4,530.71,23100,0
2016-08-25,529.78,534.97,529.16,532.49,29414,0
2016-08-26,533.37,537.27,525.25,530.35,34940,0
2016-08-29,528.31,538,528.31,536.48,32025,0
2016-08-30,535.01,537.82,533.58,536.47,23198,0
2016-08-31,535.79,536.725,531.65,536.2,52450,0
2016-09-01,538.34,539.79,524.79,528.32,39719,0
2016-09-02,532.72,538.71,528.51,537.63,47822,0
2016-09-06,538.2,538.44,530.78,537.97,34630,0
2016-09-07,537.48,540.61,534.99,539.5,35902,0
2016-09-08,539.7,539.7,527.53,528.35,51260,0
2016-09-09,525.88,525.88,516.945,517.14,39252,0
2016-09-12,514.05,523.01,514.05,520.87,75532,0
2016-09-13,518.65,521.9,516.87,518.68,35969,0
2016-09-14,518.9,520.13,515.435,516.43,43259,0
2016-09-15,517.01,523.06,516.62,520.76,34980,0
2016-09-16,519.2,519.95,513.88,515.02,52979,0
2016-09-19,516.75,523.06,516.56,522.88,30443,0
2016-09-20,524.39,532.87,521,522.01,41589,0
2016-09-21,523.64,529.62,518.72,527.81,51905,0
2016-09-22,529.08,535.6,527.8,532.7,46563,0
2016-09-23,529.4,530,524.54,524.54,24135,0
2016-09-26,523.5,524.49,520.03,520.65,32191,0
2016-09-27,522,527.39,520.385,526.1,32968,0
2016-09-28,527.59,532.12,526.1,530.67,36935,0
2016-09-29,530.11,532.32,521.76,521.93,32437,0
2016-09-30,522.45,527.73,519.89,525.02,97979,0
2016-10-03,522.66,525.76,518.12,518.99,29961,0
2016-10-04,520.48,527.4,518.87,526.15,52518,0
2016-10-05,528.99,533.94,521.95,524.12,53406,0
2016-10-06,524.25,526.32,519.405,525.07,43004,0
2016-10-07,523.67,529.77,523.29,525.38,58585,0
2016-10-10,527.65,528.89,525.06,527.22,36460,0
2016-10-11,526.08,526.08,519.4,519.63,61293,0
2016-10-12,520.5,528.61,519.72,527.75,51429,0
2016-10-13,524.41,525.51,520,525.08,39958,0
2016-10-14,525.65,532.27,523.3,528.85,27468,0
2016-10-17,528.48,528.48,523.5,527.06,22253,0
2016-10-18,531.85,531.85,522.47,524.98,31923,0
2016-10-19,523.7,525.95,521.3,522.19,30083,0
2016-10-20,522.28,522.28,514.47,517.29,45789,0
2016-10-21,514.05,515.23,512.25,513.94,39319,0
2016-10-24,516.22,518.96,511.28,512.59,61523,0
2016-10-25,512.7,516.98,511.794,512.52,39898,0
2016-10-26,512.94,514.29,511.88,513.75,41936,0
2016-10-27,516,516,511.22,514.32,44101,0
2016-10-28,514.08,519.875,512.8,515.8,30041,0
2016-10-31,517.3,521.26,513.4,516.21,53352,0
2016-11-01,519.09,519.09,510.52,512.1,45668,0
2016-11-02,516.79,526.44,516.74,523.28,71664,0
2016-11-03,526.57,527.09,519.7,522.17,45735,0
2016-11-04,524.7,527.87,522.09,523.06,61032,0
2016-11-07,527.99,531.33,524.72,531.17,46799,0
2016-11-08,530.09,537.35,527.99,531.31,41556,0
2016-11-09,528.6,538.2,528.6,537.87,36916,0
2016-11-10,537.8,545,533.915,544.04,55992,0
2016-11-11,543,551.11,543,550.85,42373,0
2016-11-14,550.27,556.72,550.27,556.49,57002,0
2016-11-15,555.32,566.34,553.1,563.47,43872,0
2016-11-16,564.8,566.43,558.36,563.95,50993,0
2016-11-17,565.46,568.37,564.065,567.51,36018,0
2016-11-18,568.09,569.11,565.26,566.39,34126,0
2016-11-21,569.5,569.746,563.885,566.02,30395,0
2016-11-22,566.03,566.33,559.83,565.11,61965,0
2016-11-23,564.02,575.16,559.19,574.71,43631,0
2016-11-25,574.73,578.54,574.05,576.73,14880,0
2016-11-28,574.95,581.835,568.98,570.42,94971,0
2016-11-29,574.4,574.72,568.71,568.9,41312,0
2016-11-30,572.79,572.79,565.17,567.95,78598,0
2016-12-01,569.91,574.45,566.49,568.94,44539,0
2016-12-02,572.46,576.94,570.02,576.57,55806,0
2016-12-05,577.44,580.99,574.35,577.28,47939,0
2016-12-06,578.99,583.05,578.99,581.89,38051,0
2016-12-07,580.55,593.5,580.55,590.48,50918,0
2016-12-08,594.41,601.75,594.06,599.19,49295,0
2016-12-09,599.92,602.93,597.38,601.03,37186,0
2016-12-12,599,608.79,596.55,606.3,48210,0
2016-12-13,609.8,610.991,600.31,608,48393,0
2016-12-14,606.74,609.76,599.533,603.53,43839,0
2016-12-15,605.65,609.29,598.5,598.86,89317,0
2016-12-16,599.21,604.355,599.116,602.52,106716,0
2016-12-19,604.44,614.89,602.51,613.31,53164,0
2016-12-20,612.9,612.98,602.66,611.15,44962,0
2016-12-21,612.39,617.35,610,616.13,30766,0
2016-12-22,615.41,615.41,603.47,612.21,24388,0
2016-12-23,610.32,614.61,610.32,613.74,11837,0
2016-12-27,614.279,614.39,610.86,611.87,25651,0
2016-12-28,612,612,605.22,605.43,23875,0
2016-12-29,604.56,611.19,604.56,609.19,28493,0
2016-12-30,611.99,613.42,606.15,608.12,28323,0
2017-01-03,613.98,617.14,605.47,610.76,28335,0
2017-01-04,608.12,619.99,607.25,613.88,57077,0
2017-01-05,612.75,615.9,606.02,608.9,39621,0
2017-01-06,609.86,614.83,606.43,611.38,31169,0
2017-01-09,611.38,611.38,601.62,602.75,33715,0
2017-01-10,600.3,606.46,598.2,599.5,71228,0
2017-01-11,603,609.52,598.69,609.37,53044,0
2017-01-12,610.65,610.65,602.33,608.78,29995,0
2017-01-13,610.7,612.87,607.85,609.92,36590,0
2017-01-17,610,610.43,607.25,608.44,29099,0
2017-01-18,610.35,611.49,604.01,610,50657,0
2017-01-19,610,610,603,609.09,36569,0
2017-01-20,607.01,608.85,603.03,603.36,25440,0
2017-01-23,602.6,605.3,600.521,603.58,27117,0
2017-01-24,604.57,609.99,600.31,609.64,51788,0
2017-01-25,610.24,614.05,610,611.76,36396,0
2017-01-26,610,617.68,610,613.78,51565,0
2017-01-27,613.71,618.6,610,610.9,32683,0
2017-01-30,606.41,610.75,604.51,609.58,34210,0
2017-01-31,613,617.99,606.79,611.57,67629,0
2017-02-01,615.45,618.38,610.45,615.27,50964,0
2017-02-02,615.03,615.03,609.23,614.4,69167,0
2017-02-03,616.8,617.6,611.65,615.92,49767,0
2017-02-06,616.95,618.79,613.92,615.18,48976,0
2017-02-07,611.625,617,611.625,614.77,30642,0
2017-02-08,614.7,615.83,612.48,614.19,37069,0
2017-02-09,614.34,621.7,614.145,617.92,41014,0
2017-02-10,617.8,622.75,616.525,619.12,42968,0
2017-02-13,618.44,621.98,616.51,620.88,34613,0
2017-02-14,618.6,623.6,618.6,622.32,30646,0
2017-02-15,622.4,627.57,621.59,626.38,27073,0
2017-02-16,627,638.88,626.296,638.47,48617,0
2017-02-17,636.41,636.79,631.93,636.79,26101,0
2017-02-21,636.02,640.795,632.33,640.35,56983,0
2017-02-22,643.96,645.56,635.6,643.7,50161,0
2017-02-23,648.5,656.95,644.88,656.22,66443,0
2017-02-24,656.55,658.713,649.13,649.49,38193,0
2017-02-27,646.55,650.096,645.42,647.25,39557,0
2017-02-28,647.25,650.8,641.91,645.8,63697,0
2017-03-01,652.25,660.9,650.6,655.05,53474,0
2017-03-02,656.91,667.19,647.75,648.65,31759,0
2017-03-03,647.1,647.213,642.165,645.11,35167,0
2017-03-06,643.3,646.92,640.18,644.52,26702,0
2017-03-07,644.2,644.2,638.22,640.36,38613,0
2017-03-08,643.09,644.9,636.34,640.63,30066,0
2017-03-09,640.3,644.94,638.66,640.9,32874,0
2017-03-10,642.35,645.39,640.455,642.47,34205,0
2017-03-13,642.27,646.11,641,642.6,39277,0
2017-03-14,639.81,644.055,639.705,641.89,32534,0
2017-03-15,642.8,645.99,631.77,637.06,67621,0
2017-03-16,635.81,641.85,634.12,635.23,32314,0
2017-03-17,635.23,636.5,628.33,630.67,336208,0
2017-03-20,632.89,635.01,629.18,633.23,32109,0
2017-03-21,634.78,638.53,620.715,623.21,64249,0
2017-03-22,622.1,626.25,613.793,620.38,50628,0
2017-03-23,620.99,628.5,619.5,621.19,50150,0
2017-03-24,622.95,623.305,612.64,614.33,50133,0
2017-03-27,610.15,621.73,603.285,618.36,57844,0
2017-03-28,615.5,640.31,613.885,620.52,102871,0
2017-03-29,620.5,620.5,613,613.02,42173,0
2017-03-30,612.44,618.73,609.91,616.24,48069,0
2017-03-31,615.25,618.73,610.7,614.66,38555,0
2017-04-03,615.49,615.49,606.35,609.63,45017,0
2017-04-04,608,621.35,605.15,617.45,43635,0
2017-04-05,619.63,619.63,605.465,612.2,55684,0
2017-04-06,610.12,614.44,606.245,611.63,47802,0
2017-04-07,609.66,615.54,605.475,611.73,51782,0
2017-04-10,609.01,615.42,605.7,612.81,22421,0
2017-04-11,612.81,616.87,608.415,615.57,32083,0
2017-04-12,615.55,615.55,605.26,607.4,27811,0
2017-04-13,606.87,608.23,598.75,598.75,31860,0
2017-04-17,600.29,611.3,599.14,609.66,25177,0
2017-04-18,606.9,611.12,605.612,608.62,32524,0
2017-04-19,607.01,612.94,604.45,607.52,26995,0
2017-04-20,609,613.27,606.23,610.59,20958,0
2017-04-21,610,614.75,601.22,603.14,35773,0
2017-04-24,608.39,616.285,603.86,611.39,37807,0
2017-04-25,614.4,615.79,612.26,613.1,20649,0
2017-04-26,613.09,623.8,613.09,614.55,40749,0
2017-04-27,615.31,619.85,610.39,616.37,22514,0
2017-04-28,613.35,618,609.32,610.7,44277,0
2017-05-01,613.75,615.855,607.44,612.42,18892,0
2017-05-02,610.1,614.35,606.77,608.99,18249,0
2017-05-03,608.35,614.91,605.895,614.26,28744,0
2017-05-04,616.96,617.22,611.38,613.55,34340,0
2017-05-05,609,609,590.16,591.29,51043,0
2017-05-08,591.6,596.68,579.91,587.97,52794,0
2017-05-09,587.01,591.17,575.39,578.21,40108,0
2017-05-10,579.78,591.62,578.28,579.18,49715,0
2017-05-11,577.6,580.25,570.63,575.96,75750,0
2017-05-12,573.88,577.8,569.9,571.13,42176,0
2017-05-15,573.39,575.33,568.47,569.69,46902,0
2017-05-16,570.4,571.165,568.1,568.93,37173,0
2017-05-17,562.29,565.26,559.72,561.99,72518,0
2017-05-18,560.15,569.45,560,566.47,62237,0
2017-05-19,569.8,574.82,566.5,571.35,54438,0
2017-05-22,571.56,577.54,571.56,574.02,46522,0
2017-05-23,574.3,578,571.4,577,22871,0
2017-05-24,577.02,580.13,575.7,579.52,33446,0
2017-05-25,581.29,589.04,580.98,588.15,37823,0
2017-05-26,587,588.87,585.46,588.44,50591,0
2017-05-30,584,589.04,583.76,586.6,48273,0
2017-05-31,587.25,589.42,578.41,587.34,60208,0
2017-06-01,588.01,598.5,586.54,597.87,42191,0
2017-06-02,597.2,600.13,591.62,597.47,48927,0
2017-06-05,594.5,597.55,590,590.49,41067,0
2017-06-06,587.85,589.001,582.23,583.25,46630,0
2017-06-07,584.55,586.45,582.32,585.26,34833,0
2017-06-08,582.5,595.01,582.5,588.56,41437,0
2017-06-09,590.9,593.997,587.05,591.43,32594,0
2017-06-12,590.15,601.02,589.215,600.24,62999,0
2017-06-13,602.95,603.18,595.28,596.34,36779,0
2017-06-14,595.58,600.275,595,599.04,32152,0
2017-06-15,597.4,601.635,597.4,597.66,39538,0
2017-06-16,596.73,608.1,595.915,607.66,102378,0
2017-06-19,609.12,609.49,597.01,598.22,43900,0
2017-06-20,596.3,598.063,591.79,593.87,35006,0
2017-06-21,596.25,596.25,586.84,587.19,24902,0
2017-06-22,587.25,590.895,581.02,582.29,41337,0
2017-06-23,582.85,585.46,580.05,584.39,75042,0
2017-06-26,584.04,591.795,580.7,584.43,38549,0
2017-06-27,584.7,589.15,582.805,587.6,30809,0
2017-06-28,589.87,597.19,588.02,595.15,37764,0
2017-06-29,596.25,598.47,592.09,597.05,34753,0
2017-06-30,598.29,598.29,588.955,594.8,34100,0
2017-07-03,597,612.48,594.285,601.48,27848,0
2017-07-05,603.07,603.07,594.29,596.35,40166,0
2017-07-06,596.21,596.21,588.06,588.6,38601,0
2017-07-07,590.12,595.99,588.11,595.55,26719,0
2017-07-10,595.64,597.58,594.26,595.05,31994,0
2017-07-11,594.5,598.4,592.21,596.5,53490,0
2017-07-12,599.27,603.45,595.935,599.99,43231,0
2017-07-13,599.51,604.51,597.755,600.62,22097,0
2017-07-14,600.5,603.67,598.04,599.73,26050,0
2017-07-17,600.56,607.25,599.53,607.25,22631,0
2017-07-18,607.39,610,604.96,606.99,35333,0
2017-07-19,608.98,610.85,605.26,608,35393,0
2017-07-20,610,613.62,608.8,611.97,28325,0
2017-07-21,612.4,616.65,608.325,614.54,33825,0
2017-07-24,616,618.78,612.57,615.55,29855,0
2017-07-25,619.1,630.48,616.795,626.98,86991,0
2017-07-26,628.3,628.3,614,614.65,49934,0
2017-07-27,613.65,614.3,602.93,605.98,65750,0
2017-07-28,602.31,615.78,602.31,614,24810,0
2017-07-31,613.01,618.77,608.655,613.34,63592,0
2017-08-01,614.84,623.31,614.84,623.13,63188,0
2017-08-02,621.47,621.56,617.7,620.83,44699,0
2017-08-03,619.64,619.64,613.57,617.27,33877,0
2017-08-04,619.02,619.02,606.41,607.15,31299,0
2017-08-07,607.35,607.83,597.23,600.41,33536,0
2017-08-08,600.5,604.5,596.41,597.69,28168,0
2017-08-09,595.2,597.89,588.12,597.86,48847,0
2017-08-10,594.2,600.05,591.15,593.15,50136,0
2017-08-11,591.12,595.832,590.85,593.61,35173,0
2017-08-14,596.15,600.04,591.85,592.44,24332,0
2017-08-15,592.53,593.94,585.91,585.99,24861,0
2017-08-16,587.23,592.3,587.001,590.43,45087,0
2017-08-17,588.64,589.15,579.3,579.42,50087,0
2017-08-18,579.2,582.51,575,578.98,65350,0
2017-08-21,577.81,577.81,574.51,574.82,21104,0
2017-08-22,575.2,582.06,575.2,578.73,39491,0
2017-08-23,575.6,581.946,574.66,575.05,45238,0
2017-08-24,575.31,577.825,570.2,571.33,55835,0
2017-08-25,572.75,574.835,570.01,570.23,47728,0
2017-08-28,570.22,570.22,562.45,563.49,66885,0
2017-08-29,562,563.64,557.6,559.89,56246,0
2017-08-30,558.6,561.255,557.47,560.12,46757,0
2017-08-31,561.5,566.48,561.495,562.77,58534,0
2017-09-01,565.6,569,561.34,563.18,34297,0
2017-09-05,562.29,562.29,542.17,543.61,69115,0
2017-09-06,545.03,548.19,542.65,544.06,74554,0
2017-09-07,543.4,543.4,521.07,523.19,102159,0
2017-09-08,523.77,547.96,523.43,540.73,186883,0
2017-09-11,556.83,564.45,551.08,561.73,116438,0
2017-09-12,564.51,567.15,560.108,566.78,60139,0
2017-09-13,564.7,571.8,563.25,569.61,55237,0
2017-09-14,568.62,569.55,565.001,567.11,54241,0
2017-09-15,567.03,569.86,564.27,567.11,91829,0
2017-09-18,567.43,571,566.315,568.32,33368,0
2017-09-19,567.88,570.53,563.735,564.51,47089,0
2017-09-20,566.21,570.24,561.31,565.48,28290,0
2017-09-21,565.4,567.905,562.47,564.24,46974,0
2017-09-22,563.26,566.61,561.78,564.48,33507,0
2017-09-25,561.62,565.56,560.275,562,65820,0
2017-09-26,561.07,561.07,549.155,556.15,95704,0
2017-09-27,557.54,557.54,547.05,549.49,61221,0
2017-09-28,548.01,552.27,547.146,549.27,40977,0
2017-09-29,548.01,556.55,545.99,554.01,90838,0
2017-10-02,554.8,557.31,550.38,557.23,31651,0
2017-10-03,557.57,559.35,552.71,556.74,29170,0
2017-10-04,555.75,557.48,552.5,555.89,43589,0
2017-10-05,555.89,556.733,550.06,551.75,42989,0
2017-10-06,551.44,551.44,547.12,548.25,83265,0
2017-10-09,541,543.99,535.93,538.1,135767,0
2017-10-10,532.08,545.17,529.81,543.74,86635,0
2017-10-11,543.81,546.02,539.705,545.48,43366,0
2017-10-12,546,547.85,545.43,546,51583,0
2017-10-13,547.06,553.23,546.22,547.72,99909,0
2017-10-16,549.25,554.01,547.45,551.61,80538,0
2017-10-17,552.66,558.63,551,556.27,63686,0
2017-10-18,557.58,564.34,556.6,560.43,119486,0
2017-10-19,561,562.71,553.84,560.92,63814,0
2017-10-20,564.98,565.49,562.59,564.65,61953,0
2017-10-23,564.28,567.67,560.205,565.04,58431,0
2017-10-24,564.21,567.68,559.48,563.32,61263,0
2017-10-25,563.02,566.78,558.77,565.67,52146,0
2017-10-26,565.22,573.19,565.22,571.44,42813,0
2017-10-27,571.7,571.7,565.42,567.27,49749,0
2017-10-30,565.46,569.6,564.5,564.96,35585,0
2017-10-31,565.85,568.77,563.155,566.22,54886,0
2017-11-01,567.63,569.06,564.5,564.57,66137,0
2017-11-02,564.5,570.6,564.5,567,58843,0
2017-11-03,565.94,591.25,565.94,583.68,126297,0
2017-11-06,583.15,587.295,576.69,580.51,132035,0
2017-11-07,579.15,584.8,578.05,582.76,105864,0
2017-11-08,580.41,584.52,580.41,580.41,55125,0
2017-11-09,579.6,587.706,576.16,585.54,56543,0
2017-11-10,585.8,585.8,579.08,579.61,44753,0
