Date,Open,High,Low,Close,Volume,OpenInt
2004-08-19,50,52.03,47.98,50.17,44703800,0
2004-08-20,50.505,54.54,50.25,54.155,22857200,0
2004-08-23,55.375,56.74,54.525,54.7,18274400,0
2004-08-24,55.62,55.8,51.785,52.435,15262600,0
2004-08-25,52.48,54,51.94,53,9197800,0
2004-08-26,52.475,53.975,52.33,53.955,7102000,0
2004-08-27,54.05,54.31,52.845,53.075,6218000,0
2004-08-30,52.64,52.745,51.005,51.005,5202000,0
2004-08-31,51.15,51.855,51.08,51.185,4922800,0
2004-09-01,51.35,51.485,49.835,50.125,9147400,0
2004-09-02,49.595,51.185,49.47,50.755,15133800,0
2004-09-03,50.475,50.87,49.66,50.005,5157600,0
2004-09-07,50.505,51,49.805,50.79,5853400,0
2004-09-08,50.37,51.515,50.25,51.15,4990600,0
2004-09-09,51.265,51.355,50.5,51.155,4065800,0
2004-09-10,50.8,53.28,50.65,52.665,8707600,0
2004-09-13,53.315,54.205,53.23,53.75,7852000,0
2004-09-14,53.725,56,53.395,55.745,10839800,0
2004-09-15,55.28,57.115,55.1,56,10723800,0
2004-09-16,56.17,57.9,55.825,56.985,9275600,0
2004-09-17,57.21,58.745,56.775,58.745,9482000,0
2004-09-20,58.475,60.8,58.385,59.68,10639400,0
2004-09-21,59.905,60.21,58.755,58.92,7236000,0
2004-09-22,58.7,59.835,58.405,59.19,7588800,0
2004-09-23,59.42,61.315,58.51,60.41,8544200,0
2004-09-24,60.47,62.05,59.88,59.915,9132600,0
2004-09-27,59.78,60.44,58.9,59.13,7073200,0
2004-09-28,60.65,63.7,60.105,63.43,16946000,0
2004-09-29,63.35,67.51,63.115,65.54,30547000,0
2004-09-30,64.95,66.15,64.5,64.8,13771800,0
2004-10-01,65.4,67.12,64.45,66.29,15140000,0
2004-10-04,67.625,68.435,67.015,67.53,13035800,0
2004-10-05,67.33,69.265,66.12,69.185,14988200,0
2004-10-06,68.775,69.225,68,68.54,13394800,0
2004-10-07,68.46,69.94,68.275,69.425,14129200,0
2004-10-08,69.36,69.84,68.51,68.865,11080600,0
2004-10-11,68.5,69.43,66.925,67.63,10482600,0
2004-10-12,67.22,68.805,66.7,68.7,11677200,0
2004-10-13,71.66,71.775,70.04,70.45,19786000,0
2004-10-14,70.505,71.19,69.28,71,10452600,0
2004-10-15,72.465,72.75,70.975,72.055,13208000,0
2004-10-18,71.6,74.6,70.605,74.58,14050400,0
2004-10-19,75.25,76.2,73.675,73.97,18128000,0
2004-10-20,74.015,74.495,69.8,70.245,22745400,0
2004-10-21,72.2,75.065,70.81,74.69,29179000,0
2004-10-22,85.27,90.085,82.04,86.215,73783800,0
2004-10-25,88.2,97.215,86.275,93.7,65528400,0
2004-10-26,93.17,96.32,90,90.9,44614200,0
2004-10-27,91.36,94.76,90.885,92.985,26713000,0
2004-10-28,93.34,97.195,92.8,96.65,29693600,0
2004-10-29,99.445,99.98,95.3,95.32,42325000,0
2004-11-01,96.775,98.835,95.635,98.015,24449800,0
2004-11-02,99.39,99.62,96.67,97.435,22692600,0
2004-11-03,99.09,100.8,95.375,95.835,27777400,0
2004-11-04,94.22,95.2,91.675,92.35,28819200,0
2004-11-05,90.99,91.15,84.275,84.675,39666200,0
2004-11-08,85.465,87.72,84.7,86.275,22383600,0
2004-11-09,87.05,87.6,82.635,84.35,22128400,0
2004-11-10,85.335,86.26,83.165,83.93,21288000,0
2004-11-11,84.565,91.875,83.785,91.51,29971000,0
2004-11-12,92.615,94.9,88.7,91,33492200,0
2004-11-15,90.225,94.16,89.375,92.435,23803000,0
2004-11-16,88.75,89.735,85.415,86.27,41834800,0
2004-11-17,84.51,88.75,84.5,86.25,36265800,0
2004-11-18,85.145,87.21,82.865,83.77,33259200,0
2004-11-19,84.55,84.99,83.26,84.7,17538600,0
2004-11-22,82.235,84.75,80.655,82.55,24736400,0
2004-11-23,83.985,85.415,83.25,83.76,24826600,0
2004-11-24,87.41,88.605,86.255,87.38,30562000,0
2004-11-26,87.9,90.015,87.66,89.695,12960200,0
2004-11-29,90.18,91.475,88.755,90.525,21333200,0
2004-11-30,90.355,91.5,90.125,90.99,15400000,0
2004-12-01,90.975,91.25,89.775,89.98,15728200,0
2004-12-02,89.95,90.755,89.275,89.7,12521800,0
2004-12-03,89.975,90.53,88.8,90.2,11738400,0
2004-12-06,89.565,90.35,88.01,88.145,12508000,0
2004-12-07,88,88.1,85.275,85.715,13741800,0
2004-12-08,85.175,86.84,84.365,84.99,15083600,0
2004-12-09,85.125,86.75,84.235,86.715,15308000,0
2004-12-10,86.715,87.44,85.645,85.825,8634400,0
2004-12-13,86.085,86.59,84.725,85.225,9637200,0
2004-12-14,85.5,89.41,84.8,89.345,22176800,0
2004-12-15,88.995,90.345,88.33,89.89,22942000,0
2004-12-16,88.475,90.245,87.975,88.235,17145600,0
2004-12-17,88.38,90.25,88.275,90.04,14772400,0
2004-12-20,91,94.23,90.935,92.51,19669000,0
2004-12-21,93.155,93.94,91.7,91.875,11032600,0
2004-12-22,91.95,93.425,91.505,93.15,7814000,0
2004-12-23,93.725,94.3,93,93.95,7229200,0
2004-12-27,94.575,96.65,94.55,95.955,12208200,0
2004-12-28,96.055,96.775,95.505,96.38,8291600,0
2004-12-29,95.89,96.76,95.89,96.45,5356200,0
2004-12-30,96.485,99.115,95.925,98.8,11808600,0
2004-12-31,99.62,99.94,96.28,96.395,15337000,0
2005-01-03,98.7,101.82,97.73,101.36,31688400,0
2005-01-04,100.7,101.46,96.74,97.25,27511800,0
2005-01-05,96.725,98.45,96.115,96.755,16473200,0
2005-01-06,97.54,97.95,93.86,94.275,20774200,0
2005-01-07,95.32,97.125,94.39,96.925,19325800,0
2005-01-10,97.25,99.05,95.915,97.53,15079200,0
2005-01-11,97.81,98.855,96.59,96.77,13917400,0
2005-01-12,97.165,97.965,95.25,97.69,16355600,0
2005-01-13,97.69,98.695,97.025,97.665,13698800,0
2005-01-14,98,100,97.065,99.98,19280600,0
2005-01-18,100.48,102.51,99.33,101.95,26345200,0
2005-01-19,102.32,102.65,98.355,98.65,22515400,0
2005-01-20,96.25,98.125,96,96.96,18003200,0
2005-01-21,97.27,97.68,94.06,94.14,18516800,0
2005-01-24,94.345,94.665,90.16,90.36,28045400,0
2005-01-25,90.97,91.12,88.145,88.56,21318400,0
2005-01-26,89.635,94.705,89.575,94.62,24615800,0
2005-01-27,94.38,94.43,92.6,94.04,13254800,0
2005-01-28,95.01,97.35,93.17,95.17,24416400,0
2005-01-31,96.845,98.18,95.86,97.81,19193400,0
2005-02-01,97.19,98.33,95.315,95.95,37678000,0
2005-02-02,107.78,108.4,101.83,102.98,65598600,0
2005-02-03,103,106.68,102.9,105.43,25976200,0
2005-02-04,103.24,103.88,101.3,102.18,29638600,0
2005-02-07,102.63,103.2,97.755,98.015,25920800,0
2005-02-08,98.48,100.01,97.265,99.32,22960000,0
2005-02-09,100.38,100.8,94.73,95.79,34343000,0
2005-02-10,95.985,96.105,92.625,93.99,37965400,0
2005-02-11,93.33,96.16,93.035,93.7,26232000,0
2005-02-14,91.425,96.54,90.5,96.495,77124400,0
2005-02-15,96.8,99.92,96.54,97.615,51565600,0
2005-02-16,97.35,99.66,97.15,99.205,33064600,0
2005-02-17,98.915,99.88,98.405,98.95,20828800,0
2005-02-18,99.255,99.42,98.33,98.975,16971800,0
2005-02-22,98.25,99.45,95.195,95.685,26967400,0
2005-02-23,96.65,97.24,94.33,96.975,31172000,0
2005-02-24,91.685,94.925,91.115,94.445,51628600,0
2005-02-25,94.575,94.96,92.755,92.935,19947000,0
2005-02-28,93,94.935,92.925,93.995,15636800,0
2005-03-01,94.645,94.875,91,93.03,18622400,0
2005-03-02,92.975,93.835,92.18,92.59,14571000,0
2005-03-03,93.065,93.875,92.155,93.505,15217200,0
2005-03-04,93.35,93.625,92.535,92.95,13548200,0
2005-03-07,93.89,94.8,93.515,94.405,17334800,0
2005-03-08,94.55,94.925,92.485,92.6,16092200,0
2005-03-09,92.105,92.325,90.08,90.675,22720800,0
2005-03-10,90.505,90.6,88.7,89.99,21921000,0
2005-03-11,90.22,90.475,88.575,88.9,16056600,0
2005-03-14,89.165,89.2,86.285,87.495,22293200,0
2005-03-15,87.65,90,87.105,89.305,20844200,0
2005-03-16,88.35,89.305,87.505,87.8,14212600,0
2005-03-17,88.565,89.82,87.9,89.645,16521200,0
2005-03-18,89.405,90.2,89.155,90.02,14180000,0
2005-03-21,89.635,91.085,88.625,90.44,14967400,0
2005-03-22,90.59,90.97,88.925,89.3,11263400,0
2005-03-23,88.985,90.12,88.985,89.49,9690000,0
2005-03-24,90.35,90.43,89.6,89.625,7410400,0
2005-03-28,90.84,92.4,90.475,90.71,17476000,0
2005-03-29,90.525,91.64,89.035,89.785,12946000,0
2005-03-30,90.32,90.725,89.8,90.225,12472200,0
2005-03-31,88.975,90.695,88.82,90.255,13537200,0
2005-04-01,90.88,91.475,89.995,90.02,12364000,0
2005-04-04,89.975,92.66,89.92,92.645,16152800,0
2005-04-05,93.865,95.13,93.785,94.285,17473400,0
2005-04-06,94.62,94.825,93.79,94.61,10505200,0
2005-04-07,94.39,97.31,94.32,96.88,19384400,0
2005-04-08,96.845,97.55,95.725,96.025,10233200,0
2005-04-11,96.545,97.4,96.16,96.615,10821000,0
2005-04-12,96.5,97.21,94.705,96.98,14639200,0
2005-04-13,96.735,97.16,94.865,96.465,13111600,0
2005-04-14,96.635,97.18,95.05,95.725,12305400,0
2005-04-15,95.05,95.17,92.33,92.5,23154800,0
2005-04-18,92.29,93.94,91.745,93.485,13100600,0
2005-04-19,94.665,96,94.015,95.7,16860000,0
2005-04-20,99.29,100.25,97.955,99.05,30903000,0
2005-04-21,100.21,102.5,99.66,102.11,35503800,0
2005-04-22,111.45,112,107.13,107.9,66410200,0
2005-04-25,108.91,112.37,108.76,111.76,39680000,0
2005-04-26,110.11,111,109.14,109.38,34544000,0
2005-04-27,109,110.42,108.37,109.89,20529600,0
2005-04-28,109.75,111.04,108.86,109.72,17365600,0
2005-04-29,110.96,111.12,108.91,110,18340400,0
2005-05-02,111.02,111.85,110.1,111.14,19534800,0
2005-05-03,110.92,114.08,110.66,113.1,35560400,0
2005-05-04,113.62,114.94,113.5,114.25,24167000,0
2005-05-05,114.31,114.31,112.94,113.49,15019200,0
2005-05-06,114.2,114.62,113.24,114.01,13527800,0
2005-05-09,114,114.25,112.72,113.01,11073600,0
2005-05-10,112.74,113.9,112.36,113.9,12691600,0
2005-05-11,114.48,115.99,113.96,115.64,22957600,0
2005-05-12,115.4,116.12,114.1,114.36,17896400,0
2005-05-13,114.59,115.54,113.66,114.62,14831000,0
2005-05-16,114.84,115.81,114.28,115.52,11362800,0
2005-05-17,115.28,116.72,115.1,116.56,15617800,0
2005-05-18,116.8,119.98,116.76,119.58,24624000,0
2005-05-19,120.17,120.58,119.14,119.59,19433000,0
2005-05-20,120.6,120.84,119.82,120.8,16327000,0
2005-05-23,121.58,129.05,121.36,127.72,42776600,0
2005-05-24,128.48,132.72,126.75,128,58086200,0
2005-05-25,126.36,130.49,125.32,130.4,36115800,0
2005-05-26,130.48,131.88,129.15,129.6,27093200,0
2005-05-27,130.23,133.02,129.62,133,24368200,0
2005-05-31,134.72,139.2,134.68,138.64,44473600,0
2005-06-01,141.6,146.44,141.01,144,70383400,0
2005-06-02,144.36,144.89,142.3,143.95,35948200,0
2005-06-03,143.4,144.65,138.71,140.13,37564600,0
2005-06-06,141.2,146.88,140.92,145.47,45051800,0
2005-06-07,148.55,149.79,145.15,146.56,48646000,0
2005-06-08,146.43,146.6,139,139.78,51401800,0
2005-06-09,142.36,144.25,140.28,143.16,32882200,0
2005-06-10,143.5,143.64,140.01,141.25,25393200,0
2005-06-13,139.91,142.1,138.26,141.38,25606400,0
2005-06-14,139.29,140.62,138.88,139.18,20183800,0
2005-06-15,137.5,138.65,133.72,137.4,41766200,0
2005-06-16,137.13,139.15,136.54,138.72,24924800,0
2005-06-17,139.5,140.15,137.95,140.15,20868800,0
2005-06-20,138.04,143.84,135.86,143.35,42049400,0
2005-06-21,144.04,145.15,142.49,143.92,30264600,0
2005-06-22,144.84,146.16,144.34,144.65,20948000,0
2005-06-23,144,147.4,143.25,144.85,28112800,0
2005-06-24,145.45,149,144.79,148.62,35542400,0
2005-06-27,149.45,152.24,146.93,152.05,35605800,0
2005-06-28,153.14,154.62,151,151,38073000,0
2005-06-29,151.25,152.19,146.07,146.36,36597400,0
2005-06-30,147.17,149.46,145.52,147.07,30188800,0
2005-07-01,147.52,148.12,144.61,145.62,18455200,0
2005-07-05,146.05,147.99,145.12,147.85,14988000,0
2005-07-06,148.65,148.8,145.69,145.76,16000600,0
2005-07-07,144.7,147.9,144.26,147.77,21344200,0
2005-07-08,148.12,148.75,147.02,148.12,14915200,0
2005-07-11,148.2,148.3,145.51,146.68,16780600,0
2005-07-12,146.7,147.2,145.46,145.89,11729800,0
2005-07-13,146.26,149.62,146.05,149.43,22875800,0
2005-07-14,152.67,153.38,150.04,150.44,21335400,0
2005-07-15,150.62,151.7,149.89,150.6,16876800,0
2005-07-18,150,150.95,148.88,149.77,12415600,0
2005-07-19,151.05,155.18,150.9,154.95,25242800,0
2005-07-20,152.78,156.3,150.9,156,28620800,0
2005-07-21,157.02,158.9,155.6,156.97,39578800,0
2005-07-22,153.18,154.62,148.16,151.2,46773600,0
2005-07-25,151.2,151.65,147.48,147.93,19317600,0
2005-07-26,147.5,149,146.04,148.04,19633800,0
2005-07-27,148.87,149.12,146.2,148.46,14435800,0
2005-07-28,148.71,148.71,146.64,146.75,11851200,0
2005-07-29,146.07,146.42,143.5,143.88,16726600,0
2005-08-01,144.06,146.25,144.05,145.8,11324800,0
2005-08-02,145.8,149.76,145.56,149.6,14580400,0
2005-08-03,149,149.86,147.8,148.65,11861200,0
2005-08-04,147.78,149.5,147.62,148.86,10473000,0
2005-08-05,148.75,149.26,145.66,146.18,11879400,0
2005-08-08,146.8,147.82,145.24,145.62,8963600,0
2005-08-09,145.98,146.34,144.26,145.78,11558600,0
2005-08-10,145.65,146.16,142.44,142.84,13758000,0
2005-08-11,142.94,143.29,140.31,142.02,15029800,0
2005-08-12,141.68,145.1,140.82,144.86,13171800,0
2005-08-15,144.9,146.38,141.88,142,16349400,0
2005-08-16,142.44,143.9,141.67,142.82,14218400,0
2005-08-17,142.76,143.28,142,142.55,7766600,0
2005-08-18,137.96,140.25,137.5,140,23745600,0
2005-08-19,140.5,140.72,139.81,140,11085800,0
2005-08-22,140.62,140.74,136.68,137,13626000,0
2005-08-23,138.08,139.87,137.06,139.79,11643400,0
2005-08-24,138.78,142.38,138.22,141.28,17186200,0
2005-08-25,141.28,142,139.99,141.29,8753200,0
2005-08-26,141.74,142.51,141.33,141.79,7510600,0
2005-08-29,141.12,144.56,141.12,144.22,11806000,0
2005-08-30,143.7,144.76,142.94,143.64,9584000,0
2005-08-31,144.12,144.25,142.18,143,10068000,0
2005-09-01,142.96,143.75,142.5,143.12,5484200,0
2005-09-02,143.26,145,143.22,144.22,6869000,0
2005-09-06,144.5,144.7,143.4,143.56,8424600,0
2005-09-07,142.94,147.75,142.64,147.44,14999000,0
2005-09-08,147.42,149.64,146.68,147.7,13226600,0
2005-09-09,148.64,149.55,148.28,149.54,8781000,0
2005-09-12,150.88,155.71,150.5,154.87,20773000,0
2005-09-13,154.5,157.76,153.08,155.84,20599800,0
2005-09-14,154.36,156.64,150.15,151.5,22551600,0
2005-09-15,149.76,153.38,148.96,151.31,30932400,0
2005-09-16,152.01,152.25,149.94,150.1,15159600,0
2005-09-19,150.5,153,150.35,151.9,11523800,0
2005-09-20,153.07,155.65,152.62,153.96,18702000,0
2005-09-21,154.21,156.88,152.98,155.95,20239400,0
2005-09-22,155.75,159.61,155.08,155.68,26012800,0
2005-09-23,156.5,158.6,156.29,157.68,16967600,0
2005-09-26,159.75,160.48,156.28,157.14,19788800,0
2005-09-27,157.48,159.21,156.69,156.97,13746200,0
2005-09-28,157.11,157.55,152.8,153,15994800,0
2005-09-29,153.34,155.36,153.04,154.81,11227600,0
2005-09-30,157.11,158.75,156.15,158.23,18302600,0
2005-10-03,156.82,160.06,156.4,159.34,18320600,0
2005-10-04,159.98,160.64,155.37,155.5,18288600,0
2005-10-05,156.34,157.45,154,155.35,16656800,0
2005-10-06,157.07,157.24,155.04,156.38,15987600,0
2005-10-07,157.4,158.34,155.27,156.5,13540600,0
2005-10-10,156.66,157.41,154.57,155.32,11144400,0
2005-10-11,155.3,156.32,152.43,153.05,17085200,0
2005-10-12,152.6,153.6,149.5,150.49,18612400,0
2005-10-13,151,151,145.34,148.72,21135400,0
2005-10-14,149.95,150.12,146.27,148.07,17038200,0
2005-10-17,148.75,152.6,147.28,152.5,15133400,0
2005-10-18,152.48,153.98,151.37,151.64,14155600,0
2005-10-19,152,154.94,151.98,154.35,14021400,0
2005-10-20,155,155.56,150.6,151.6,27823400,0
2005-10-21,172.9,173.22,166.5,169.95,45784800,0
2005-10-24,171.68,174.65,171.1,174.32,18863400,0
2005-10-25,172.89,173.7,171.43,173.46,13756600,0
2005-10-26,173.14,178,173.1,177.72,17815000,0
2005-10-27,178.3,178.54,175.84,176.53,10268800,0
2005-10-28,177.64,179.48,177.51,179.08,11807000,0
2005-10-31,180.12,187.38,179.76,186.07,28685800,0
2005-11-01,185.93,191.95,184.5,189.69,32712200,0
2005-11-02,190.85,192.5,188.58,189.84,21130800,0
2005-11-03,191.2,193.29,190.69,192.98,14896800,0
2005-11-04,194.99,195.9,192.72,195.22,17649800,0
2005-11-07,197.55,198.74,196.08,197.52,19183000,0
2005-11-08,197.12,197.8,194.29,194.95,15795000,0
2005-11-09,193.34,194.14,189.02,189.58,20933800,0
2005-11-10,189.18,195.68,188.72,195.55,18257400,0
2005-11-11,197.56,198.45,194.42,195.2,14127800,0
2005-11-14,196.06,199.11,195.76,198.48,15615800,0
2005-11-15,197.19,198.5,195.48,196.4,17249800,0
2005-11-16,198.1,199.42,197.06,199.08,17390400,0
2005-11-17,200.9,201.9,199.76,201.72,18424400,0
2005-11-18,201.74,202.25,199.92,200.1,14051400,0
2005-11-21,199.58,204.99,196.74,204.68,20670200,0
2005-11-22,204.32,208.66,203.12,208.24,19192000,0
2005-11-23,208.52,212.36,207.89,211.43,20170000,0
2005-11-25,212.89,214.38,212.65,214.31,9680200,0
2005-11-28,214.91,215.62,211.22,211.74,22016800,0
2005-11-29,212.23,213.2,201.07,201.77,42991600,0
2005-11-30,202.13,204.22,197.78,202.46,31193200,0
2005-12-01,204.6,207.72,204.14,207.04,19489800,0
2005-12-02,208.47,209.76,206.93,208.85,15087000,0
2005-12-05,208.5,208.75,202.14,202.92,20578800,0
2005-12-06,204.35,208.2,200.85,202.27,30229400,0
2005-12-07,203.08,203.35,199.5,202.11,23331800,0
2005-12-08,202.65,205.32,201.32,205.32,17820200,0
2005-12-09,207.5,207.89,204.28,204.6,15286800,0
2005-12-12,207.32,207.6,204.98,206.3,13900200,0
2005-12-13,206.25,209,205.82,208.74,16314000,0
2005-12-14,208.52,209.86,207.74,209.48,13260800,0
2005-12-15,209.56,211.57,208.25,211.28,12091600,0
2005-12-16,212.67,216.25,211.38,215.08,32661000,0
2005-12-19,216.1,223.1,210.06,212.3,43873600,0
2005-12-20,213.93,216.1,212.34,214.87,20169400,0
2005-12-21,216.78,218.43,210.36,213.16,22443800,0
2005-12-22,215.88,216.43,212.96,216.02,15093200,0
2005-12-23,216.08,216.25,214.39,215.46,9190200,0
2005-12-27,215.93,215.93,211.38,212.32,13405600,0
2005-12-28,212.17,213.89,210.63,213.34,14235800,0
2005-12-29,213.99,214.36,209.58,210.08,13891600,0
2005-12-30,208.64,209.1,206.87,207.43,15174200,0
2006-01-03,211.26,217.84,209.11,217.62,26242400,0
2006-01-04,221.95,224.48,219.88,222.62,30572800,0
2006-01-05,223,225.78,220.75,225.62,21616600,0
2006-01-06,228.44,235.25,226.62,232.83,35513800,0
2006-01-09,233.2,236.7,230.47,233.45,25583800,0
2006-01-10,232.21,235.12,231.02,234.88,18194200,0
2006-01-11,235.64,237.56,234.59,235.82,18014800,0
2006-01-12,236.86,237.5,230.75,231.82,20250600,0
2006-01-13,232.16,233.44,230.8,233.12,15313200,0
2006-01-17,231.53,234.95,231.26,233.56,16540600,0
2006-01-18,223.65,228.68,221.62,222.46,40971400,0
2006-01-19,225.58,226.74,216.5,218.22,29074600,0
2006-01-20,219.35,220.02,197.37,199.73,82233400,0
2006-01-23,203.69,214.2,202.86,213.75,45482800,0
2006-01-24,218.02,222.48,217.24,221.52,30929200,0
2006-01-25,225.63,227.12,214.61,216.5,37479600,0
2006-01-26,219.77,220,211.78,217.14,25852200,0
2006-01-27,217.5,219.11,214.49,216.74,16904400,0
2006-01-30,214.62,216.64,212.5,213.41,17177800,0
2006-01-31,215.28,219.8,211.98,216.33,44132000,0
2006-02-01,194.52,201,193.76,200.89,54245000,0
2006-02-02,201.91,203.25,197.99,198.02,23615400,0
2006-02-03,196.81,196.95,186.28,190.78,36563600,0
2006-02-06,192.66,194.95,189.78,192.55,17880800,0
2006-02-07,191.5,191.85,181.68,183.96,33260400,0
2006-02-08,184.24,185.34,177.34,184.54,41608200,0
2006-02-09,185.6,187.2,178.06,179.38,23824800,0
2006-02-10,180.98,182.25,176.57,181.3,30447000,0
2006-02-13,173.32,175.3,170.94,172.85,39435600,0
2006-02-14,172.66,175.84,171.2,171.66,29308000,0
2006-02-15,170.64,173,168.92,171.19,25894000,0
2006-02-16,172.84,183.5,172.24,183.23,42631000,0
2006-02-17,184.93,186.07,181.81,184.38,28640400,0
2006-02-21,183.22,186.77,182.56,183.3,17372000,0
2006-02-22,183.58,184.48,181.93,182.74,12952400,0
2006-02-23,182.8,190.62,182.7,189.04,25103200,0
2006-02-24,188.65,190.04,186.74,188.7,12968600,0
2006-02-27,190.64,195.85,190.14,195.19,20424400,0
2006-02-28,196.6,198.77,169.26,181.31,78875200,0
2006-03-01,184.28,184.72,180.65,182.4,24122400,0
2006-03-02,182.14,190.55,181.1,188.22,36660600,0
2006-03-03,192.15,193.62,187.88,189.09,23924000,0
2006-03-06,190.46,191.7,183.57,184.05,17879400,0
2006-03-07,182.51,184.22,179.08,182.22,20757600,0
2006-03-08,176.96,180.02,175.27,176.94,23491200,0
2006-03-09,177.7,179.26,170.75,171.5,27820800,0
2006-03-10,171.75,172.25,165.78,168.75,38651200,0
2006-03-13,170.46,173.05,167.72,168.53,27284800,0
2006-03-14,168.57,176.18,166.31,175.58,36901400,0
2006-03-15,175.38,176.15,170.26,172.25,25537600,0
2006-03-16,174.3,174.38,168.95,169.38,20033400,0
2006-03-17,169.4,170.89,167.46,169.9,17103400,0
2006-03-20,171.17,175.04,170.77,174.1,20815200,0
2006-03-21,175,175.83,169.54,169.96,19662200,0
2006-03-22,169.88,172.05,168.75,170.11,15192000,0
2006-03-23,171.18,172.88,170.1,170.94,14869400,0
2006-03-24,184.31,185.04,181.26,182.9,30361200,0
2006-03-27,183.54,185.86,182.5,184.84,14047400,0
2006-03-28,185.86,188.93,185.58,188.6,17891600,0
2006-03-29,189.97,199.5,189.76,197.49,38055000,0
2006-03-30,194.6,196.75,191.8,194.22,29423400,0
2006-03-31,194.37,195.94,192.02,195,73042800,0
2006-04-03,194.76,196.24,193.96,194.85,16245400,0
2006-04-04,194.95,202.45,194.07,202.17,31431400,0
2006-04-05,204.1,207.28,201.41,204,26821000,0
2006-04-06,203.24,206.94,202.72,205.59,17197000,0
2006-04-07,206.2,206.42,202.01,203.08,14051800,0
2006-04-10,203.54,208.58,202.62,208.19,18640200,0
2006-04-11,208.21,209.55,203.11,204.83,22214400,0
2006-04-12,204.5,205.66,202.6,204.48,12034000,0
2006-04-13,204.32,204.88,200.25,201.08,13105800,0
2006-04-17,201.72,206.25,200.42,203.41,16519000,0
2006-04-18,203.96,204.92,200.75,202.12,16275200,0
2006-04-19,206.28,206.82,203.36,205.25,13563400,0
2006-04-20,205.5,208,204.1,207.5,24543000,0
2006-04-21,224.45,225.36,218.08,218.55,45102600,0
2006-04-24,219.7,222.35,218.26,220.25,17672800,0
2006-04-25,219.82,220.52,213,213.58,19138000,0
2006-04-26,213.87,215.02,211.76,212.98,14555600,0
2006-04-27,211.46,213.46,209.7,210.02,16675800,0
2006-04-28,209.32,212.86,208.15,208.97,14842600,0
2006-05-01,209.24,209.72,199.28,199.45,20722400,0
2006-05-02,200.54,201.24,194.2,197.4,26208600,0
2006-05-03,198.18,200.75,195.44,197.08,16144400,0
2006-05-04,197.52,199.44,196.1,197.38,9304000,0
2006-05-05,198.8,200.34,195.89,197.15,12130000,0
2006-05-08,197.56,198.56,195.02,197.39,10237200,0
2006-05-09,197.85,204.5,196.88,204.4,18281200,0
2006-05-10,204.16,205.86,200.93,201.49,12374400,0
2006-05-11,201.71,202.36,192.49,193.5,17785600,0
2006-05-12,191.77,192.44,186.78,187.06,20175200,0
2006-05-15,187.96,190.08,184.12,188.1,17180200,0
2006-05-16,188,188.43,184.94,185.65,12982200,0
2006-05-17,185.3,189.92,185.11,187.25,21287600,0
2006-05-18,189.39,190.9,185.36,185.5,11670000,0
2006-05-19,186.64,187.25,180.28,185.01,22796400,0
2006-05-22,183.92,186.52,182.62,185.48,17208800,0
2006-05-23,187.1,191.94,186.78,187.79,17966000,0
2006-05-24,188.68,191.72,185.8,190.62,19107600,0
2006-05-25,189.54,191.5,186.16,191.5,16389200,0
2006-05-26,192.28,192.94,190.02,190.68,7334000,0
2006-05-30,189.14,190.5,185.72,185.97,8632000,0
2006-05-31,186.9,189.12,183.39,185.91,15962600,0
2006-06-01,186.77,191.5,185.8,191.31,12556000,0
2006-06-02,193.42,193.54,188.72,189.72,12772800,0
2006-06-05,188.09,190.72,187.08,187.22,11117000,0
2006-06-06,188.29,195,188.15,195,20519600,0
2006-06-07,196.62,197.43,193.25,193.26,17822600,0
2006-06-08,193.88,197.14,189.3,196.65,20719000,0
2006-06-09,196.1,197.72,192.68,193.28,12315000,0
2006-06-12,194.17,195.24,190.5,190.77,10038200,0
2006-06-13,190.45,193.5,189.06,193.26,15318200,0
2006-06-14,194.92,195.55,189.26,192.2,15544000,0
2006-06-15,193.31,196.12,191.5,195.5,13571400,0
2006-06-16,194.55,195.46,194,195.35,10609200,0
2006-06-19,195.42,197.4,193.49,194.07,15266200,0
2006-06-20,194.02,195.94,193.26,193.58,8079800,0
2006-06-21,195.53,202,194.88,201.06,17488800,0
2006-06-22,200.79,203,194,199.98,11823800,0
2006-06-23,201.38,204.88,200.37,202.43,10629600,0
2006-06-26,203.38,204.15,201.62,202.11,7102400,0
2006-06-27,202.86,204,200.5,201.16,8214200,0
2006-06-28,202,203.24,200.56,203.06,7421000,0
2006-06-29,204,209.1,202.91,208.9,13316400,0
2006-06-30,207.8,209.66,206.16,209.66,12516000,0
2006-07-03,210.02,211.88,209.72,211.6,4313400,0
2006-07-05,210.76,211.4,207.82,210.73,9971200,0
2006-07-06,211.69,212.69,210.99,211.6,7374200,0
2006-07-07,213.02,213.94,207.94,210.22,12083800,0
2006-07-10,211.72,212.62,208.19,209.1,8872800,0
2006-07-11,209.26,212.52,206.52,212.28,11942600,0
2006-07-12,211.04,211.37,208.36,208.62,9813400,0
2006-07-13,207,209.17,203.42,204.42,13849000,0
2006-07-14,205.16,205.74,199.3,201.75,15104200,0
2006-07-17,202.32,205.5,201.86,203.94,11623800,0
2006-07-18,204.88,205.28,198.87,201.52,17073600,0
2006-07-19,197.5,200.57,197.33,199.5,17037000,0
2006-07-20,202.14,202.22,192.83,193.56,25077400,0
2006-07-21,193.07,195.88,188.84,195.06,23509200,0
2006-07-24,196.41,196.94,190.6,195.45,16172200,0
2006-07-25,192.51,195.66,191.9,194.68,11522200,0
2006-07-26,194.1,195.96,191.5,192.75,11063800,0
2006-07-27,193.68,193.74,188.98,191.2,11282200,0
2006-07-28,191,194.78,190.86,194.06,8167200,0
2006-07-31,194,194.58,191.66,193.3,9190600,0
2006-08-01,192.56,192.88,187.76,187.76,10926400,0
2006-08-02,187.8,188.58,182.6,183.62,14195600,0
2006-08-03,182.49,188.96,181.68,187.7,12654000,0
2006-08-04,189.78,190.34,185.88,186.92,10190400,0
2006-08-07,185.75,189.86,185.58,188.98,7893800,0
2006-08-08,191.41,192.25,189.54,190.5,11486400,0
2006-08-09,191.4,192.34,188.18,188.47,8622000,0
2006-08-10,186.94,188.84,186.23,187.1,8523800,0
2006-08-11,187.2,187.64,184,184.25,7533000,0
2006-08-14,185.75,187.56,184.34,184.72,9936600,0
2006-08-15,187.06,190.84,186.3,190.48,13396400,0
2006-08-16,191.74,194.22,191.06,193.86,11706400,0
2006-08-17,193.2,195,191.96,192.9,10160400,0
2006-08-18,193.16,193.54,190.38,191.68,9904400,0
2006-08-21,189.05,189.5,187.61,188.65,8046600,0
2006-08-22,188.86,189.63,187.42,189.14,8328200,0
2006-08-23,188.82,189.14,186.33,186.72,7284600,0
2006-08-24,187.22,188.2,186.13,186.86,6965000,0
2006-08-25,186.54,187.66,186.25,186.63,4933400,0
2006-08-28,187.8,190.48,187.5,190.48,8328000,0
2006-08-29,190.39,191.16,188.6,189.48,8920000,0
2006-08-30,189.6,192.32,189.26,190.38,8088800,0
2006-08-31,190.74,191.08,189.1,189.26,5919800,0
2006-09-01,190.5,190.64,188.6,189.3,5345800,0
2006-09-05,189.94,192.7,188.72,192.18,8148600,0
2006-09-06,191.05,191.6,189.83,190.07,7448200,0
2006-09-07,189.7,190.88,188.7,189.24,7684000,0
2006-09-08,188.36,190.4,188.36,188.92,6166800,0
2006-09-11,189.13,192.34,188.88,192.04,9058400,0
2006-09-12,192.5,196.36,192.44,195.95,10884400,0
2006-09-13,197.58,203.38,197.55,203.28,19536400,0
2006-09-14,202.15,203.14,200.96,201.99,10732200,0
2006-09-15,203.74,205.02,203.37,204.94,15676400,0
2006-09-18,205,209.34,204.74,207.34,14213400,0
2006-09-19,207.73,207.74,196.37,201.9,28585800,0
2006-09-20,203.55,203.7,197.31,198.5,18295600,0
2006-09-21,200.15,204.22,199.93,203.42,21384200,0
2006-09-22,202.49,203.72,200.68,201.89,9299200,0
2006-09-25,202.79,204.72,201.25,201.99,11474600,0
2006-09-26,202.75,203.84,200.88,203.44,10578800,0
2006-09-27,203.15,205.61,201.18,201.46,11753400,0
2006-09-28,202.04,203.49,200.27,201.79,10214800,0
2006-09-29,202.56,202.81,200.7,200.95,6621800,0
2006-10-02,200.95,203,200.4,200.72,7303800,0
2006-10-03,200.64,203.23,199.1,202.02,10929400,0
2006-10-04,202.48,207.88,201.52,207.85,13323600,0
2006-10-05,207.35,209.12,205.43,205.9,11579600,0
2006-10-06,205.11,210.96,204.88,210.25,14673000,0
2006-10-09,212.4,215.98,211.71,214.5,15166600,0
2006-10-10,215.78,218.92,211.2,213.32,19577200,0
2006-10-11,212.51,214.96,211.88,213.25,11270800,0
2006-10-12,214.28,214.84,212,213.72,9688000,0
2006-10-13,213.88,214.75,212.78,213.65,7245000,0
2006-10-16,213.85,214.6,210.67,210.88,8638800,0
2006-10-17,210.15,211.88,208.35,210.32,10422000,0
2006-10-18,211.5,212.38,208.75,209.66,12034600,0
2006-10-19,210.12,214.75,209.78,213.03,23007000,0
2006-10-20,229.5,230.05,226.8,229.84,23295800,0
2006-10-23,231.14,242.32,230.18,240.39,30209000,0
2006-10-24,238.14,238.93,235.7,236.66,17320400,0
2006-10-25,238.74,244.25,237.56,243.3,18375000,0
2006-10-26,243.84,245.98,242.1,242.55,14063400,0
2006-10-27,241.95,242.62,236.24,237.6,13208000,0
2006-10-30,237.41,240.23,235,238.28,13126200,0
2006-10-31,239.03,241.08,236.92,238.2,12570800,0
2006-11-01,239.38,239.56,232.63,233.75,10852600,0
2006-11-02,233.75,236.86,233.19,234.96,10473400,0
2006-11-03,236.12,236.88,232.53,235.9,9815400,0
2006-11-06,236.88,239.83,236.16,238.48,9983000,0
2006-11-07,238.48,239.51,235.88,236.28,9794200,0
2006-11-08,235.18,240.87,234.3,237.5,15930000,0
2006-11-09,238.25,239.74,235.93,236.32,9758400,0
2006-11-10,236.89,237.36,235.14,236.78,5593400,0
2006-11-13,237.45,240.58,237.07,240.52,8683800,0
2006-11-14,240.35,244.98,240.25,244.65,14446800,0
2006-11-15,246.72,249.92,245.96,245.96,16741400,0
2006-11-16,247.5,248.84,246.28,247.95,10185200,0
2006-11-17,246.62,249.83,246.5,249.4,11022000,0
2006-11-20,249.2,249.2,246.32,247.52,10249000,0
2006-11-21,248.27,255,247.92,254.82,16855000,0
2006-11-22,255.48,256.5,252.89,254,9001400,0
2006-11-24,252.25,253.75,252,252.5,3465400,0
2006-11-27,250.68,250.89,242.38,242.38,14649400,0
2006-11-28,240.56,244.93,238.52,244.75,15595200,0
2006-11-29,247.12,247.37,241.12,242.32,12630600,0
2006-11-30,242.1,245.2,240.78,242.4,11155000,0
2006-12-01,242.99,244.2,239.25,240.4,11262800,0
2006-12-04,241.5,243.72,239.68,242.42,9799800,0
2006-12-05,243.7,244.72,242.44,243.5,8206000,0
2006-12-06,243.48,246.2,242.26,244.36,8900600,0
2006-12-07,245.12,245.9,241.21,241.32,9328600,0
2006-12-08,240.97,244.3,240,242.06,7949800,0
2006-12-11,242.46,244.45,241.9,241.96,6526800,0
2006-12-12,241.92,243.18,240.14,240.89,8362000,0
2006-12-13,242.34,242.75,238.51,239.5,9324200,0
2006-12-14,240.12,241.88,238.63,241.06,9497800,0
2006-12-15,241.32,242.06,239.92,240.15,10381600,0
2006-12-18,241.26,241.37,230.36,231.4,16033200,0
2006-12-19,230.86,234.66,229.25,234.32,13174000,0
2006-12-20,235,235.75,231.16,231.45,8735600,0
2006-12-21,232.09,232.62,226.17,228.1,13906600,0
2006-12-22,228.75,229.32,226.36,227.79,7976600,0
2006-12-26,228.26,229.74,227.3,228.76,4148600,0
2006-12-27,230,234.04,229.55,234.02,8463000,0
2006-12-28,233.56,234.29,231.12,231.28,6232400,0
2006-12-29,231.05,232.24,229.93,230.24,5118400,0
2007-01-03,233,238.33,230.56,233.8,15413000,0
2007-01-04,234.5,241.98,234.18,241.63,15775200,0
2007-01-05,241.25,243.75,239.06,243.6,13744200,0
2007-01-08,243.84,244.94,241.1,241.79,9508800,0
2007-01-09,242.72,244.12,240.6,242.75,10762800,0
2007-01-10,242.22,246.78,241.02,244.73,11937000,0
2007-01-11,248.6,250.88,248.09,249.86,14416400,0
2007-01-12,251,252.5,250,252.5,8947400,0
2007-01-16,253.78,256.5,251.65,252.14,15137800,0
2007-01-17,251.7,253.88,247.19,248.64,13398200,0
2007-01-18,247.26,248.24,243.72,243.92,11864000,0
2007-01-19,243.99,245.38,243.37,244.88,9956600,0
2007-01-22,246.25,246.32,239.25,240.42,10808600,0
2007-01-23,240.4,242.38,238.64,239.52,9331000,0
2007-01-24,242.22,249.77,241.64,249.54,12118600,0
2007-01-25,250.5,252.25,242.83,244.04,12737000,0
2007-01-26,245.46,248.95,243.52,247.92,10993000,0
2007-01-29,249,249.38,245.25,246.24,9551400,0
2007-01-30,247,249,245.61,247.16,8361000,0
2007-01-31,248.24,252.5,247.76,250.75,24412200,0
2007-02-01,253,253,240.76,240.88,31317400,0
2007-02-02,241.3,242.5,238.9,240.75,12573000,0
2007-02-05,238.75,239,233.1,233.58,14413800,0
2007-02-06,234.05,236.65,233.63,235.74,10643800,0
2007-02-07,236.91,237.18,234.39,235,8239600,0
2007-02-08,234.02,236.88,232.58,235.52,8153400,0
2007-02-09,235.82,236.34,230.75,230.94,9717200,0
2007-02-12,230.34,231.2,227.51,229.14,11509000,0
2007-02-13,229.58,231.39,228.63,229.55,8125200,0
2007-02-14,230,234.56,229.61,232.96,11397600,0
2007-02-15,233,233.06,230.36,230.74,8084800,0
2007-02-16,231.4,235.08,231.03,234.97,12354000,0
2007-02-20,234.24,236.38,232.36,236.05,8135200,0
2007-02-21,234.92,239.34,233.87,237.93,11281200,0
2007-02-22,239.34,242.12,237.2,237.92,11487800,0
2007-02-23,237.88,238.48,233.9,235.31,7765200,0
2007-02-26,236.42,237.62,231.88,232.46,7939800,0
2007-02-27,227.5,229.9,223.58,224.38,18625600,0
2007-02-28,225.2,226.84,221.52,224.72,16064600,0
2007-03-01,221.34,226.21,220,224.12,17370400,0
2007-03-02,222.56,224.35,219.34,219.34,13167200,0
2007-03-05,218.51,222.75,218.5,220.48,12710200,0
2007-03-06,223.74,229.5,223.69,228.78,15067400,0
2007-03-07,231.34,231.57,227.14,227.82,13068200,0
2007-03-08,229.61,232.75,227.05,227.36,10725600,0
2007-03-09,229,229.2,225.05,226.48,9955400,0
2007-03-12,226.28,227.62,225.56,227.38,6930800,0
2007-03-13,225.06,225.96,221.42,221.52,12754600,0
2007-03-14,221.62,224.33,219.5,224,16033800,0
2007-03-15,223.93,224.91,221.97,223.1,7888400,0
2007-03-16,222.82,223.35,219.94,220.42,11318200,0
2007-03-19,221.62,224.25,220.32,223.62,10395400,0
2007-03-20,222.9,223.8,221.8,222.64,6843000,0
2007-03-21,222.65,228.28,222.6,228.28,11596600,0
2007-03-22,227.8,231.08,226.26,231.02,11361400,0
2007-03-23,230.72,231.7,228.54,230.92,8222600,0
2007-03-26,230.28,232.5,227.81,232.5,9420600,0
2007-03-27,231.78,232.62,230.17,231.81,7482400,0
2007-03-28,230.94,232.72,230.08,230.94,9183200,0
2007-03-29,232.28,233,227.5,230.46,7977000,0
2007-03-30,231.05,231.7,228.07,229.08,6760400,0
2007-04-02,228.88,229.26,226.06,229.26,6897000,0
2007-04-03,232.02,237.12,232,236.3,13003600,0
2007-04-04,236.07,236.5,234.79,235.51,7557600,0
2007-04-05,235.65,236.04,234.81,235.76,5431600,0
2007-04-09,236.49,236.5,232.8,234.1,6124200,0
2007-04-10,233.54,235.4,232.58,233.25,5958600,0
2007-04-11,233.03,234.7,231.3,232.26,7624000,0
2007-04-12,232,234,231.12,233.7,5415800,0
2007-04-13,234.22,234.38,231.68,233.14,5589600,0
2007-04-16,234.23,238.5,234.08,237.14,10155800,0
2007-04-17,236.9,238.2,235.8,236.4,6420200,0
2007-04-18,235.63,239.95,234.76,238,11341000,0
2007-04-19,237.25,240.98,234.8,235.82,22019200,0
2007-04-20,245.26,246.25,241.01,241.24,24323000,0
2007-04-23,240.05,242.5,239.13,239.54,11349200,0
2007-04-24,239.3,239.99,237.78,238.76,7389400,0
2007-04-25,240,240.68,238.06,239,7933600,0
2007-04-26,239.05,242.22,238.56,240.59,8249800,0
2007-04-27,240.04,241.2,239.16,239.5,5851400,0
2007-04-30,239.58,240.68,235.69,235.69,7282400,0
2007-05-01,236.1,236.4,232.08,234.5,7316400,0
2007-05-02,234.32,235.54,232.86,232.89,6125400,0
2007-05-03,233.11,237.04,232.64,236.62,7188400,0
2007-05-04,235.06,237.42,232.94,235.56,7900000,0
2007-05-07,236.07,236.41,233.24,233.64,6040200,0
2007-05-08,233.06,234.08,232.36,233.4,5810200,0
2007-05-09,233.08,235.86,231.94,234.62,7779800,0
2007-05-10,233.52,234.74,230.51,230.74,7372600,0
2007-05-11,230.92,233.5,230.5,233.37,5888200,0
2007-05-14,232.74,233.76,230,230.89,7745400,0
2007-05-15,230.98,231.27,228.7,229,8238000,0
2007-05-16,231,236.57,229.51,236.3,13108400,0
2007-05-17,236.23,237.61,235.4,235.48,9321200,0
2007-05-18,236.02,236.35,234.88,235.16,7391800,0
2007-05-21,234.76,239.6,233.36,235.3,12318600,0
2007-05-22,236.5,239.5,236.5,237.93,7678000,0
2007-05-23,240.41,241.7,236.88,236.98,10120400,0
2007-05-24,237.58,239.6,235.75,237.16,8347200,0
2007-05-25,239.85,242.48,238.64,241.76,10697000,0
2007-05-29,242.5,245.9,242,243.56,10436000,0
2007-05-30,242.25,249.42,241.5,249.3,14491600,0
2007-05-31,250.28,254.39,248.53,248.96,17848600,0
2007-06-01,250.5,252.51,248.96,250.2,9598000,0
2007-06-04,248.96,255.26,248.8,253.54,14202000,0
2007-06-05,254.88,259.5,253.3,259.42,20894200,0
2007-06-06,258.38,260.39,257.63,259.12,15773400,0
2007-06-07,259.88,263.25,256.26,257.53,21261000,0
2007-06-08,258.1,259.82,254.73,257.74,12716400,0
2007-06-11,257.01,259.12,255,255.67,9295400,0
2007-06-12,254.36,255.84,251.58,252.38,12839000,0
2007-06-13,253.54,254.27,249.34,252.62,14068000,0
2007-06-14,252.69,252.94,250.85,251.42,9242400,0
2007-06-15,254.1,254.5,250.62,252.94,12348200,0
2007-06-18,253.09,258,252.12,257.6,9671800,0
2007-06-19,257,258.62,255.77,257.15,8710600,0
2007-06-20,258.48,259.38,254.53,254.98,8676400,0
2007-06-21,255.49,257.64,253.14,257.06,8819400,0
2007-06-22,258.21,262.5,258.05,262.49,14407400,0
2007-06-25,264.49,267.5,261.69,263.71,15850000,0
2007-06-26,266.36,266.6,263.12,265.13,11379000,0
2007-06-27,262.5,264,259.78,263.14,12246200,0
2007-06-28,262.44,264.75,261.9,262.5,8336800,0
2007-06-29,263.01,263.7,259.73,261.35,7761200,0
2007-07-02,262.74,265.92,262.1,265.19,6975200,0
2007-07-03,265.53,267.2,263.75,267.17,3743600,0
2007-07-05,267.78,272.2,266.08,270.82,9885800,0
2007-07-06,270.62,271.94,269.36,269.7,5494000,0
2007-07-09,271.5,274.37,270.13,271.28,7459600,0
2007-07-10,271.9,273.5,270.82,271.67,7712000,0
2007-07-11,271.8,273.25,270,272.24,6618600,0
2007-07-12,272.93,273.66,270.11,272.67,6883200,0
2007-07-13,273.96,276.33,273.62,276.08,10474200,0
2007-07-16,275.15,279.29,274.65,276.5,13199000,0
2007-07-17,277.52,278.86,276.19,277.5,8657200,0
2007-07-18,276.94,277.25,271.9,274.75,12160000,0
2007-07-19,276.73,276.76,271.12,274.3,22254400,0
2007-07-20,255.95,261.59,254.75,260.06,35544600,0
2007-07-23,259.5,260,256.08,256.26,12713400,0
2007-07-24,254.65,259.35,253.56,257,11144200,0
2007-07-25,258.49,258.51,252.78,254.88,11090000,0
2007-07-26,254.37,256.3,249.44,254,13766800,0
2007-07-27,254.26,258.31,252.75,255.94,11018200,0
2007-07-30,256.46,259.67,255.25,258.06,7926600,0
2007-07-31,260.12,260.22,255,255,8541000,0
2007-08-01,255.25,258.26,254.07,256.47,8843000,0
2007-08-02,256.86,257.5,254.5,255.5,6309800,0
2007-08-03,255.02,256.6,251.5,251.5,6352400,0
2007-08-06,251.5,255.08,251.25,255,7303000,0
2007-08-07,254.88,259.94,254.52,258.01,8528600,0
2007-08-08,259.67,262.89,258.54,262.89,8137600,0
2007-08-09,260.4,263.41,257.32,257.36,9693000,0
2007-08-10,255.09,259.36,252.82,257.88,11750400,0
2007-08-13,259.77,259.88,256.52,257.75,6358600,0
2007-08-14,257.86,258.7,254,254.3,7267400,0
2007-08-15,254.5,255.84,248.36,248.78,10819000,0
2007-08-16,246.01,248.22,240.23,245.76,17291200,0
2007-08-17,248.72,250.5,245.82,250.02,10958800,0
2007-08-20,251.23,251.28,248,248.96,5394600,0
2007-08-21,249.47,254.08,248.88,253.3,7221200,0
2007-08-22,254.98,258.12,254.62,256.38,6505400,0
2007-08-23,258,258.06,253.5,256.1,6153400,0
2007-08-24,256.3,257.77,254.25,257.5,4945400,0
2007-08-27,257.21,258.73,255.7,256.63,4650200,0
2007-08-28,255.76,257.49,252.9,253.2,6547800,0
2007-08-29,253.92,256.65,253.62,256.44,5098600,0
2007-08-30,256.18,257.7,255.29,255.7,5303400,0
2007-08-31,256.55,258.25,255.74,257.62,5955200,0
2007-09-04,257.51,264,257.31,262.58,7387400,0
2007-09-05,261.7,264.74,261.12,263.9,6625800,0
2007-09-06,264.68,264.92,259.12,261.76,7251800,0
2007-09-07,258.93,260.62,258.4,259.68,7327200,0
2007-09-10,260.64,261.04,255.44,257.24,6451600,0
2007-09-11,258.5,260.82,257.86,260.67,5407200,0
2007-09-12,260.26,263.99,259.5,261.32,5972000,0
2007-09-13,262.03,263.6,261.61,262.39,3782200,0
2007-09-14,261.6,265.14,261.11,264.38,5529800,0
2007-09-17,263.26,264.64,262.04,262.65,4395000,0
2007-09-18,263.26,268.62,262.14,267.64,8431400,0
2007-09-19,269.64,274.73,269.43,273.42,11053800,0
2007-09-20,273.5,278.4,273.02,276.42,11050000,0
2007-09-21,278.17,280.4,276.42,280.05,16023400,0
2007-09-24,280.5,285.73,280,284.01,10594000,0
2007-09-25,282,284.78,281.43,284.5,5461200,0
2007-09-26,285.2,285.9,281.9,284.08,6692200,0
2007-09-27,285.86,285.87,282.89,283.75,4112600,0
2007-09-28,283.5,284.77,282.06,283.64,5279000,0
2007-10-01,284.98,292.18,284.8,291.27,9422600,0
2007-10-02,291.69,298.4,290,292.2,14135000,0
2007-10-03,293.12,294.5,290.18,292.01,7759000,0
2007-10-04,292.54,292.54,288.53,289.52,5973400,0
2007-10-05,293.56,298,293.5,297.02,10137400,0
2007-10-08,297.5,305.13,296.98,304.81,10056000,0
2007-10-09,307.56,311.89,304.2,307.59,17535600,0
2007-10-10,310.68,312.84,308.4,312.7,10771200,0
2007-10-11,316.82,320.7,304.5,311,23598000,0
2007-10-12,311.99,319.2,309.12,318.7,13647400,0
2007-10-15,319.24,319.93,307.77,310.06,13887600,0
2007-10-16,309.24,312.96,306,308,12050600,0
2007-10-17,315.23,317,310.8,316.74,12061000,0
2007-10-18,317.7,320.68,314.25,319.81,24578400,0
2007-10-19,327.28,329.24,321.62,322.36,31578000,0
2007-10-22,319.33,327.5,318.14,325.38,13328800,0
2007-10-23,330.62,338.8,330,337.88,13587400,0
2007-10-24,336.36,338.74,329.78,337.91,14808400,0
2007-10-25,339.34,339.48,331.78,334.26,11591000,0
2007-10-26,337.02,338.27,334.03,337.3,6707800,0
2007-10-29,338.88,340,336.04,339.62,6132600,0
2007-10-30,338.76,349.96,338.76,347.38,13801200,0
2007-10-31,350.34,353.5,348.02,353.5,13753600,0
2007-11-01,351.4,356.86,350.89,351.6,13054400,0
2007-11-02,355.26,356.79,348.67,355.62,11683000,0
2007-11-05,353.5,365.12,353.04,362.82,17767400,0
2007-11-06,368.78,370.9,362.5,370.9,16872600,0
2007-11-07,370.56,373.62,361.57,366.47,16505800,0
2007-11-08,367.3,367.44,338.59,346.92,33024400,0
2007-11-09,337.89,340.94,330.6,331.98,22776200,0
2007-11-12,328.87,334.96,313.1,316.04,20454600,0
2007-11-13,322.5,330.46,316.04,330.28,16852200,0
2007-11-14,336.64,337.74,318.14,320.84,16189400,0
2007-11-15,319.29,323.75,312,314.82,13935400,0
2007-11-16,316.97,317.74,308.01,316.82,18085600,0
2007-11-19,314.8,318.38,309.25,312.92,11054800,0
2007-11-20,318.24,329.55,316.44,324.27,19681200,0
2007-11-21,321.88,334.98,321.04,330.26,14027000,0
2007-11-23,335,339.14,334.06,338.35,5477400,0
2007-11-26,340.1,346.7,332.5,333,13580200,0
2007-11-27,337.4,338.22,325.13,336.78,17809000,0
2007-11-28,341.06,347.15,336.07,346.13,15833000,0
2007-11-29,345.38,351.4,343.88,348.5,12416000,0
2007-11-30,355.5,355.53,341.06,346.5,15791000,0
2007-12-03,345.5,347.5,340.57,340.76,8650200,0
2007-12-04,339.16,346,338.56,342.08,8463600,0
2007-12-05,346.36,349.46,343.75,349.26,8419200,0
2007-12-06,348.9,358.28,348.5,357.63,9818000,0
2007-12-07,357.5,359,355.25,357.44,7704200,0
2007-12-10,358,362.4,357,359.21,7712400,0
2007-12-11,359.97,360.5,349.39,349.6,12278200,0
2007-12-12,357,357.16,344.25,349.68,12318200,0
2007-12-13,348.16,348.81,340.6,347.02,10081600,0
2007-12-14,343.76,349.85,343.63,344.98,7347000,0
2007-12-17,344,347.71,331.84,334.62,10972000,0
2007-12-18,337.08,338.36,326.25,336.68,14333400,0
2007-12-19,337.1,339.75,334.5,338.68,8842200,0
2007-12-20,342.92,345.5,340.3,344.84,8844400,0
2007-12-21,348.94,349.63,346.62,348.34,10764000,0
2007-12-24,347.5,350.36,346.53,350.36,3256800,0
2007-12-26,349.5,356.61,349.1,355.42,5060000,0
2007-12-27,353.54,358,350.37,350.37,5885000,0
2007-12-28,352.46,353.98,348.27,351.26,5125400,0
2007-12-31,349.28,351.24,345.29,345.74,4752400,0
2008-01-02,346.44,348.68,338.86,342.6,8613800,0
2008-01-03,342.63,343.42,338.26,342.66,6505000,0
2008-01-04,339.84,340.48,327.5,328.5,10719600,0
2008-01-07,326.97,331.14,318.68,324.62,12806800,0
2008-01-08,326.5,329.98,315.5,315.84,10678200,0
2008-01-09,315.02,326.67,311.26,326.6,13479400,0
2008-01-10,322.5,328.6,320.06,323.36,12668400,0
2008-01-11,321.35,324.74,315.06,319.12,9954000,0
2008-01-14,325.57,328.7,322.62,326.91,8895000,0
2008-01-15,322.95,324.52,317.69,318.82,11136400,0
2008-01-16,314.48,320,300.96,307.98,21120000,0
2008-01-17,310.38,312.87,299,300.4,16433600,0
2008-01-18,304.18,305,299.23,300.12,17079200,0
2008-01-22,281.02,298.75,280.6,292.18,19003000,0
2008-01-23,280.36,284,259.5,274.31,33931400,0
2008-01-24,279.4,289.85,277.07,287.24,18801800,0
2008-01-25,295.9,297.5,283.09,283.2,13932000,0
2008-01-28,285.48,286.12,274.3,277.99,11633400,0
2008-01-29,280.24,280.67,270.33,275.26,12566000,0
2008-01-30,274.6,280.21,271.76,274.14,15879200,0
2008-01-31,269.5,286.5,267.14,282.15,29742600,0
2008-02-01,264.33,268.33,255,257.95,35201000,0
2008-02-04,254.54,256.39,246.28,247.72,26314200,0
2008-02-05,244.72,254.5,244.26,253.4,22406600,0
2008-02-06,255.57,255.58,248.96,250.86,15272800,0
2008-02-07,248.43,257.1,247.38,252.48,15857800,0
2008-02-08,254.7,258.86,254.35,258.35,13657800,0
2008-02-11,260.26,261.86,256.7,260.58,11652000,0
2008-02-12,261.7,265.3,256.52,259.04,13324600,0
2008-02-13,261.25,267.5,259.35,267.31,13249400,0
2008-02-14,269.18,270.52,265.5,266.12,12953400,0
2008-02-15,264.15,266.33,262.17,264.82,10480200,0
2008-02-19,267.47,267.53,253.25,254.48,12700800,0
2008-02-20,251.76,255.5,249.41,254.5,13324400,0
2008-02-21,256.42,256.6,249.75,251.43,11355600,0
2008-02-22,251.03,254.5,248.78,253.9,11031800,0
2008-02-25,252.98,253.25,242.87,243.22,16745600,0
2008-02-26,230.6,233.24,223.42,232.1,46574600,0
2008-02-27,230.06,237.74,229.82,236.43,20243800,0
2008-02-28,235.25,239.54,233.68,237.7,13173800,0
2008-02-29,235.94,239.87,232.32,235.59,18850800,0
2008-03-03,235.76,236.36,225.06,228.51,15109000,0
2008-03-04,225.48,226.68,217.89,222.3,27243400,0
2008-03-05,222.62,227.08,222,223.85,14873200,0
2008-03-06,223.84,226.65,215.59,216.35,14940200,0
2008-03-07,214.44,220,213.12,216.68,16143600,0
2008-03-10,214.42,215.5,206.52,206.81,15975200,0
2008-03-11,212.63,220.08,212.32,219.92,17653800,0
2008-03-12,220,223.94,219.04,220.09,13303800,0
2008-03-13,216.34,223.49,214.39,221.5,15453200,0
2008-03-14,221.49,224.67,215.31,218.96,13148800,0
2008-03-17,214,216.86,206.06,209.94,15776400,0
2008-03-18,214.49,220.42,212.76,219.58,14474400,0
2008-03-19,220.56,223.75,215.84,216,12358000,0
2008-03-20,213.66,217.85,208.75,216.78,19826800,0
2008-03-24,219.22,232.89,218.86,230.28,13527000,0
2008-03-25,228.73,228.74,223,225.39,11663200,0
2008-03-26,226.3,231.44,224.64,229.1,10451400,0
2008-03-27,223,224.3,220.24,222.04,11664400,0
2008-03-28,223.73,226.78,217.16,219.04,8752400,0
2008-03-31,217.82,221.34,216,220.24,8892800,0
2008-04-01,223.87,233.25,223.44,232.86,12186200,0
2008-04-02,234.95,237.87,230.2,232.85,11998000,0
2008-04-03,230.86,231.64,224.06,227.56,13556800,0
2008-04-04,228.5,238.92,228.1,235.54,11794400,0
2008-04-07,238.52,242.72,236.76,238.41,11887000,0
2008-04-08,236.52,237.07,231,233.9,9094000,0
2008-04-09,234.56,236,228.77,232.1,12096200,0
2008-04-10,232.48,236.93,230.92,234.54,10144800,0
2008-04-11,232.04,233.63,227.5,228.72,8339400,0
2008-04-14,228.58,228.72,225.08,225.83,7685200,0
2008-04-15,229.06,229.86,221.86,223.42,9155200,0
2008-04-16,222.2,229.14,220.5,227.52,15261400,0
2008-04-17,227.82,229.68,223.26,224.77,26706000,0
2008-04-18,267.6,273.85,262.38,269.7,36471200,0
2008-04-21,269.7,271.3,265.14,268.9,14879400,0
2008-04-22,268.79,280.42,268.78,277.5,15877000,0
2008-04-23,278.97,279.65,270.48,273.24,9843000,0
2008-04-24,275.64,277.24,270.01,271.52,8270200,0
2008-04-25,274.51,276.5,271.36,272.03,8328800,0
2008-04-28,272.94,278.4,269.5,276.06,8017200,0
2008-04-29,275.42,281.7,275,279.24,8692000,0
2008-04-30,281.1,292.43,279.24,287.14,15806000,0
2008-05-01,289.15,297.46,288.48,296.54,13205600,0
2008-05-02,299.24,301.23,289.65,290.64,13997600,0
2008-05-05,299.43,299.5,293.56,297.45,12562000,0
2008-05-06,295.5,296,291.5,293.18,9258600,0
2008-05-07,295.14,299.74,288.21,289.5,13226000,0
2008-05-08,293.1,294.65,289.46,291.5,10245800,0
2008-05-09,289.5,292.5,285.65,286.6,8969800,0
2008-05-12,287.38,293.38,284.46,292.47,9727800,0
2008-05-13,293.12,293.98,289.27,291.5,10327000,0
2008-05-14,293.24,295.6,287.62,288.15,8751600,0
2008-05-15,289.5,291.48,287.8,290.5,8685400,0
2008-05-16,290.71,292.34,289.16,290.04,8548200,0
2008-05-19,289.27,294.44,286.76,288.76,11209000,0
2008-05-20,287.32,291.24,286.46,289.3,6627200,0
2008-05-21,289.26,290.7,273.94,275,12936200,0
2008-05-22,275.98,277.1,270.12,274.73,10152600,0
2008-05-23,273.48,276.5,268.9,272.31,8863000,0
2008-05-27,272.48,281.3,271.92,280.45,7731000,0
2008-05-28,283.97,285.74,280.55,284.12,8100800,0
2008-05-29,287.4,292.94,286.6,291.5,9690000,0
2008-05-30,291.74,294.96,290.65,292.9,6450400,0
2008-06-02,291.25,291.94,285.64,287.5,7348400,0
2008-06-03,288.25,290.25,280.3,283.65,8610600,0
2008-06-04,282.67,289,282.27,286.11,6726400,0
2008-06-05,288.54,294.02,288.1,293.15,7833400,0
2008-06-06,289.88,290.36,283.5,283.5,9469000,0
2008-06-09,284.03,285,272.7,278.94,10576600,0
2008-06-10,274.78,279.41,273.39,277.08,7314800,0
2008-06-11,278.12,278.67,272.23,272.6,7625800,0
2008-06-12,274.38,279,273.44,276.48,10983200,0
2008-06-13,280.74,287.85,280.67,285.76,12368800,0
2008-06-16,283.25,289.55,283.25,286.4,7085600,0
2008-06-17,288.18,289.04,284.19,284.73,6925800,0
2008-06-18,282.26,284.5,279.58,281.19,6762400,0
2008-06-19,277.68,281.89,275.4,280.1,11366200,0
2008-06-20,278.49,278.49,272.26,273.21,11966200,0
2008-06-23,272.68,276.58,271.01,272.6,7271800,0
2008-06-24,272.57,275.6,267.55,271.15,9345200,0
2008-06-25,272.48,278.9,271.83,275.5,8244400,0
2008-06-26,272.05,272.46,264.13,264.41,11319000,0
2008-06-27,263.84,265,257.54,264.04,10895000,0
2008-06-30,266.24,269,261.53,263.21,7530600,0
2008-07-01,259.79,268.36,258.5,267.36,9919800,0
2008-07-02,268.26,270.19,263.03,263.52,8446000,0
2008-07-03,265.44,269.62,263.75,268.5,4801000,0
2008-07-07,271.15,274.5,267.8,271.96,8510400,0
2008-07-08,273,277.6,270,277.26,9864800,0
2008-07-09,275.38,277.84,270.36,270.77,8308000,0
2008-07-10,272.5,274.75,265.36,270.29,8663400,0
2008-07-11,268.25,269.75,259.71,266.9,9962800,0
2008-07-14,269.5,270.03,257.73,260.81,8849600,0
2008-07-15,258.14,263.75,250.55,258.04,12142000,0
2008-07-16,257.02,268.25,255.3,267.8,9484400,0
2008-07-17,267.08,268.52,262.25,266.72,17574800,0
2008-07-18,249.18,249.49,239.1,240.66,22584800,0
2008-07-21,240.44,242.04,232.85,234.4,11803000,0
2008-07-22,233.36,240.12,232.8,238.56,9383000,0
2008-07-23,240.8,248.62,239.05,244.61,9788200,0
2008-07-24,248.35,248.44,237.81,237.81,7081800,0
2008-07-25,243.24,246.56,240.75,245.99,6367000,0
2008-07-28,246.04,246.04,237.56,238.56,6320000,0
2008-07-29,239.65,243.63,239,241.56,5605600,0
2008-07-30,242.75,243.01,236.4,241.35,6981400,0
2008-07-31,237.28,240.44,235.72,236.88,5730200,0
2008-08-01,236.26,236.61,231.25,233.93,6015800,0
2008-08-04,234.06,236.5,230.95,231.5,4974000,0
2008-08-05,233.8,240.04,233.16,239.92,7169000,0
2008-08-06,239.18,244.88,236.26,243.17,6751600,0
2008-08-07,241,242,238.2,239.56,5547600,0
2008-08-08,240.08,247.88,237.84,247.5,7478600,0
2008-08-11,246.24,254.44,245.89,250.42,8478600,0
2008-08-12,251,253.06,249,251.3,5511400,0
2008-08-13,250.8,251.77,246.94,250.02,7251000,0
2008-08-14,248.85,253.8,248.14,252.74,5837200,0
2008-08-15,253.5,255.33,252.75,255.08,7091400,0
2008-08-18,254.92,255,247.76,249.15,6667800,0
2008-08-19,245.22,249.14,243.32,245.25,6093000,0
2008-08-20,247.36,248.34,241.28,242.5,7964200,0
2008-08-21,241.46,244.95,239.64,243.26,7028200,0
2008-08-22,245.75,247.44,244.74,245.3,4594400,0
2008-08-25,243.06,248.5,240.75,241.5,4028600,0
2008-08-26,241.73,241.73,235.3,237.08,6616400,0
2008-08-27,236.86,237.42,232.42,234.29,8774200,0
2008-08-28,236.24,238.22,235.16,236.89,6059400,0
2008-08-29,234.88,235.5,231.16,231.64,7696400,0
2008-09-02,238.38,241.09,230.71,232.62,12223000,0
2008-09-03,234.36,237.14,229.79,232.2,8629200,0
2008-09-04,230,231.62,224.7,225.13,9697000,0
2008-09-05,222.74,226.23,220.04,222.12,9068600,0
2008-09-08,226.01,226.47,208.78,209.98,18035800,0
2008-09-09,211.58,216.19,207.5,209.33,14459200,0
2008-09-10,212.24,212.24,204.84,207.08,12453600,0
2008-09-11,204.18,217.54,203.19,216.88,12942800,0
2008-09-12,215.1,221,214.5,218.83,12056000,0
2008-09-15,212,220.98,211.86,216.93,13134800,0
2008-09-16,212.98,224.64,212.74,221.46,13981400,0
2008-09-17,219.24,219.57,206.72,207.24,18253800,0
2008-09-18,211.32,219.59,205.25,219.54,17178800,0
2008-09-19,230.5,231.04,221.64,224.58,20012000,0
2008-09-22,227.06,227.06,214.5,215.07,8814600,0
2008-09-23,216.62,220.4,212.86,214.64,10408400,0
2008-09-24,215.17,222.5,215.06,217.56,8484000,0
2008-09-25,219.42,225,217.99,219.8,10040600,0
2008-09-26,214,218.58,210.52,215.52,10585000,0
2008-09-29,209.76,211.76,190.36,190.5,21525800,0
2008-09-30,197.99,212.54,196.16,200.26,6172600,0
2008-10-01,205.58,208.49,201.55,205.86,12469600,0
2008-10-02,204.9,204.99,193,195.24,11969800,0
2008-10-03,198.68,206.25,191.54,193.46,15985800,0
2008-10-06,186.99,188,178.58,185.6,22441200,0
2008-10-07,186.66,187.49,172.68,173,22108800,0
2008-10-08,165.08,179.5,163.06,169.06,23652800,0
2008-10-09,172.26,174.28,160.84,164.49,16150000,0
2008-10-10,156.58,170.94,155.15,166,21195600,0
2008-10-13,177.9,190.98,172.88,190.51,17811000,0
2008-10-14,196.76,197.25,178.5,181.36,15569600,0
2008-10-15,177.32,179.5,169.42,169.58,13442800,0
2008-10-16,166.38,178.25,154.72,176.51,32479400,0
2008-10-17,189.48,193,181.78,186.27,28498400,0
2008-10-20,189.88,190.49,179.8,189.66,13506800,0
2008-10-21,186.2,191.89,181,181.38,11564000,0
2008-10-22,178.5,184.84,172,177.84,13120000,0
2008-10-23,176.82,179,169,176.16,12957800,0
2008-10-24,163.24,175.24,162.37,169.64,14718000,0
2008-10-27,167.4,171.5,162.8,164.74,12401400,0
2008-10-28,169.52,184.66,164.26,184.38,16210800,0
2008-10-29,182.9,185.5,176.18,179,19513200,0
2008-10-30,184.23,186,179.18,179.84,15977800,0
2008-10-31,178.08,185.98,177.14,179.68,14846600,0
2008-11-03,178.79,181.5,170.72,173.24,11909000,0
2008-11-04,176.72,186.18,172.75,183.47,14699800,0
2008-11-05,181.08,184.44,170.66,171.12,13893000,0
2008-11-06,169.98,172.21,162.9,165.61,17149600,0
2008-11-07,166.56,170.58,162.66,165.57,9362600,0
2008-11-10,164,164.72,154.74,159.39,16160200,0
2008-11-11,154.34,158.15,150.26,155.73,20293200,0
2008-11-12,151.02,156.24,143.88,145.5,20102200,0
2008-11-13,145.88,156.5,140,156.04,26469400,0
2008-11-14,151.62,162.5,151.28,155.01,19034200,0
2008-11-17,151.5,155.08,148.98,150.06,15087600,0
2008-11-18,150.78,151.86,142.68,148.71,16692200,0
2008-11-19,147.7,150.1,139.29,140.09,15669200,0
2008-11-20,137.44,141.47,129.52,129.78,19558800,0
2008-11-21,131.26,134.68,123.65,131.22,20489000,0
2008-11-24,134.63,134.98,124.5,128.72,20109400,0
2008-11-25,134.34,143.33,133.66,141.02,21542400,0
2008-11-26,140.14,147.73,138.1,146.04,12713200,0
2008-11-28,145.29,148.22,144.14,146.48,5131000,0
2008-12-01,143.34,143.69,132.99,133,11422400,0
2008-12-02,134.86,138.89,131.29,137.56,11679400,0
2008-12-03,134.93,140.68,132.67,139.72,11809600,0
2008-12-04,138.26,141.74,134.38,137.17,9773200,0
2008-12-05,135.51,142.12,132.01,142,13042400,0
2008-12-08,145,154.72,141,151.06,16288600,0
2008-12-09,148.84,159,148.5,152.99,13779800,0
2008-12-10,154.62,157.45,152.26,154.41,10474000,0
2008-12-11,152.08,156.44,148.9,150.11,12358400,0
2008-12-12,147.85,158.24,147,157.88,11444200,0
2008-12-15,157,159.24,152.56,155.34,13475800,0
2008-12-16,157.26,164.75,155.64,162.64,14119200,0
2008-12-17,159.32,161.06,156.21,157.62,11579400,0
2008-12-18,158.35,160.18,154.56,155.14,9527000,0
2008-12-19,155.5,158.9,154.5,155.08,11225200,0
2008-12-22,154.28,154.75,145.32,148.56,7835200,0
2008-12-23,150.22,151.66,148.34,149.01,7555400,0
2008-12-24,150.74,153.17,149.19,151.48,3843000,0
2008-12-26,152.04,152.63,149.16,150.18,3918200,0
2008-12-29,150.11,150.69,145.79,148.71,7403800,0
2008-12-30,150.4,153.4,149.35,151.56,7687000,0
2008-12-31,152.1,155.5,151.3,153.82,5773600,0
2009-01-02,154.3,160.91,152.75,160.66,7221000,0
2009-01-05,160.5,165.62,157.5,164.02,9778000,0
2009-01-06,166.49,170.4,163.2,167.03,12850400,0
2009-01-07,164.16,165.46,159.38,161,8989000,0
2009-01-08,159.14,162.6,158.67,162.6,7201400,0
2009-01-09,163.75,163.75,156.7,157.54,8681000,0
2009-01-12,158.16,159.48,155.12,156.34,6608600,0
2009-01-13,155.88,160.3,155.2,157.16,8865000,0
2009-01-14,155,156.9,148.88,150.49,10935800,0
2009-01-15,148.78,151.79,143.4,149.5,11869000,0
2009-01-16,152.51,154.12,147.85,149.84,10448800,0
2009-01-20,149.57,149.75,141.38,141.38,10096400,0
2009-01-21,144.18,151.75,144.18,151.54,9849000,0
2009-01-22,149.02,154.68,147.57,153.25,16534000,0
2009-01-23,154.64,165.98,152.11,162.35,21465600,0
2009-01-26,162.43,164,160.28,161.94,9221400,0
2009-01-27,163.22,166.94,162.14,165.74,9854600,0
2009-01-28,168.99,176.16,168.16,174.34,15382800,0
2009-01-29,172.27,172.52,170.06,171.66,14567600,0
2009-01-30,172.34,174.4,168,169.26,9344000,0
2009-02-02,167.14,172.5,166,170.28,10413800,0
2009-02-03,171.28,171.5,166.92,170.22,13113000,0
2009-02-04,170.04,177.22,169.58,171.5,13634800,0
2009-02-05,170.46,177.69,168.5,176.86,14528800,0
2009-02-06,178.23,186.9,177.72,185.64,14076200,0
2009-02-09,185.64,190.5,183.65,189.38,9954600,0
2009-02-10,187.99,188.75,178.94,179.26,14207400,0
2009-02-11,179.48,182.5,176.5,179.02,10463200,0
2009-02-12,176.58,181.81,175.74,181.52,11100600,0
2009-02-13,181.1,181.5,177.62,178.84,8293400,0
2009-02-17,173.26,173.54,169.84,171.33,11360800,0
2009-02-18,173.62,176.69,170.26,176.56,12049000,0
2009-02-19,178.74,179.9,170.7,171.32,9977400,0
2009-02-20,169.02,174.46,167.5,173.22,12434200,0
2009-02-23,173.5,174.9,164.78,165.03,10442200,0
2009-02-24,165.51,174.81,165.44,172.72,12191800,0
2009-02-25,171.08,176.15,169.46,170.82,12878200,0
2009-02-26,172.98,176.24,168.58,168.59,11211200,0
2009-02-27,166.48,171.91,165.56,169,10840000,0
2009-03-02,166.66,170.35,163,163.58,11577000,0
2009-03-03,165.04,166.84,161.18,162.74,13049600,0
2009-03-04,161.58,164.5,157.69,159.46,15636800,0
2009-03-05,158.24,159.54,151.32,152.82,13059800,0
2009-03-06,153.61,155.1,147.12,154.28,14468400,0
2009-03-09,149.99,153.28,144.72,145.44,12942600,0
2009-03-10,149.12,155.25,147.12,154.08,13460400,0
2009-03-11,155.05,160,152.85,158.96,11847200,0
2009-03-12,158.77,162.5,156.82,161.76,10048200,0
2009-03-13,163.05,163.73,159.51,162.21,7812800,0
2009-03-16,163,164.86,159.29,159.84,9893600,0
2009-03-17,160.09,167.67,159.54,167.67,9425000,0
2009-03-18,167.4,170,164.02,166.55,10024400,0
2009-03-19,165.84,168,163.69,164.97,8222400,0
2009-03-20,165.15,166.5,163.17,165.08,9475800,0
2009-03-23,166.78,174.72,166.52,174.3,8543000,0
2009-03-24,173.25,176.92,172,173.58,7640000,0
2009-03-25,175.2,175.67,168.12,172.04,8672600,0
2009-03-26,176.56,179.58,174.25,176.64,12006600,0
2009-03-27,175,176,172.74,173.85,6645600,0
2009-03-30,171.28,171.9,168.02,171.34,6188200,0
2009-03-31,174.46,176.76,173.09,174.03,7310600,0
2009-04-01,171.89,177.62,170.3,177.04,6602400,0
2009-04-02,181.66,184.88,180.16,181.25,8976000,0
2009-04-03,182.25,185.86,179,184.89,7579600,0
2009-04-06,183.5,184.91,180.7,184.12,6560600,0
2009-04-07,181.3,181.88,177.66,179.32,7360200,0
2009-04-08,181.75,182.5,178.1,181,5530400,0
2009-04-09,184.75,187.18,183.12,186.25,6765200,0
2009-04-13,185.66,189.55,185.15,189.06,6100200,0
2009-04-14,188.47,188.5,182.8,184.46,6857200,0
2009-04-15,183.55,190.53,182.08,189.75,9861400,0
2009-04-16,190.75,196.45,190.51,194.37,20370200,0
2009-04-17,193.01,199.91,192.4,196.12,21461600,0
2009-04-20,193.08,195.32,187.94,189.65,8857800,0
2009-04-21,188.08,192.15,188.05,190.74,7390800,0
2009-04-22,190.88,195,189.5,191.93,7003600,0
2009-04-23,193.76,194.88,190.56,192.34,5218000,0
2009-04-24,193.02,196.59,190.25,194.74,6770800,0
2009-04-27,192.17,194.74,191.38,192.98,4581200,0
2009-04-28,191.88,194.52,190.77,191.86,5887200,0
2009-04-29,192.98,197.48,192.92,195.74,7220000,0
2009-04-30,197.88,201.88,197.4,197.98,8711400,0
2009-05-01,197.52,198.8,195.78,196.84,4855400,0
2009-05-04,199.08,201.2,197.4,200.99,6406000,0
2009-05-05,199.99,202.5,198.62,201.5,4801600,0
2009-05-06,203.4,204.14,200.5,201.74,5265800,0
2009-05-07,202.05,202.5,196.25,198.3,5999600,0
2009-05-08,201.42,205.06,197.5,203.66,7730200,0
2009-05-11,201.4,206,200.6,203.99,5118600,0
2009-05-12,205,205.5,197.56,199.5,7581600,0
2009-05-13,197.04,198.2,194.18,194.77,5685600,0
2009-05-14,194.4,196.1,192.34,193.75,5874000,0
2009-05-15,195.55,197.06,194.54,195,6017400,0
2009-05-18,197.36,198.66,192.7,198.42,6703400,0
2009-05-19,198.05,200.82,196.5,199.44,5675000,0
2009-05-20,201.04,202.84,197.5,198.59,4568000,0
2009-05-21,198.15,201.42,196.92,198.25,5439600,0
2009-05-22,198.33,199.32,196,196.75,3437200,0
2009-05-26,195.98,202.5,195,202.18,6209000,0
2009-05-27,202.82,205.93,202.4,202.78,6068600,0
2009-05-28,204.34,205.81,202.3,205.2,5337600,0
2009-05-29,206.06,208.62,205.35,208.62,5296400,0
2009-06-01,209.36,214.8,209.26,213.28,6644800,0
2009-06-02,213.12,214.98,211.7,214.2,5247200,0
2009-06-03,213,216.23,212,215.82,7065600,0
2009-06-04,217.65,220.62,217.25,220.14,7276200,0
2009-06-05,222.54,223.67,219.73,222.16,7361600,0
2009-06-08,219.75,220.46,217.06,219.38,6197400,0
2009-06-09,219.29,220.25,215.88,217.81,6509800,0
2009-06-10,218.12,218.94,213.34,216.3,6717800,0
2009-06-11,215.88,216.86,214.18,214.5,5730400,0
2009-06-12,213.43,213.85,210.6,212.42,5836800,0
2009-06-15,210.75,210.75,207,208.38,7473800,0
2009-06-16,209.66,210.54,207.71,208,6099400,0
2009-06-17,208.1,209.86,205.78,207.58,6980200,0
2009-06-18,207.84,209.34,206.5,207.03,6170400,0
2009-06-19,209.1,210.23,207.29,210.04,8518200,0
2009-06-22,208.48,208.74,200.94,203.68,8248800,0
2009-06-23,203.32,204.5,201.28,202.84,5799200,0
2009-06-24,204.37,206.12,203.28,204.64,4915600,0
2009-06-25,203.5,207.95,203.26,207.88,6089000,0
2009-06-26,206.84,214.12,206.56,212.66,6513400,0
2009-06-29,213,213.9,211.12,212.07,4338600,0
2009-06-30,212,213.6,209.11,210.8,5187800,0
2009-07-01,212.1,213.2,209.08,209.5,4621600,0
2009-07-02,207.7,207.7,203.4,204.24,5035200,0
2009-07-06,203.25,205.32,200.83,204.8,4525200,0
2009-07-07,204.12,204.6,197.99,198.32,6518600,0
2009-07-08,200,203,199.03,201.24,6882400,0
2009-07-09,203.06,207.22,202.9,205.2,6551200,0
2009-07-10,204.79,208.68,204.35,207.2,5853200,0
2009-07-13,208.08,212.26,207.59,212.15,8091400,0
2009-07-14,211.86,213.36,210.44,212.34,5791600,0
2009-07-15,214.83,219.34,214.24,219.08,7554000,0
2009-07-16,218.34,222.88,217.05,221.3,13109000,0
2009-07-17,216.5,217.74,213.35,215.12,13708200,0
2009-07-20,214.94,216.42,213.12,215.08,6307000,0
2009-07-21,215.47,215.95,212.86,213.95,5936400,0
2009-07-22,214,215.1,211.75,213.84,5173400,0
2009-07-23,214.34,220.6,212.75,218.67,6956400,0
2009-07-24,217.9,225.24,217.5,223.36,7253800,0
2009-07-27,223.02,223.38,218.8,222.4,5008800,0
2009-07-28,220.5,221.4,218.05,219.92,5065000,0
2009-07-29,218.62,218.9,215.94,218.12,3974000,0
2009-07-30,221.3,225.74,221.3,222.82,6397200,0
2009-07-31,224.99,226.35,221.22,221.52,5720800,0
2009-08-03,224.37,226.95,223.82,226.1,5180600,0
2009-08-04,224.68,227,224.22,226.86,4779600,0
2009-08-05,228,228.46,223.94,225.57,4684000,0
2009-08-06,227.15,227.44,224.26,225.18,4221800,0
2009-08-07,227.84,229.71,227.5,228.55,5086200,0
2009-08-10,227.57,229.2,226.9,228.3,3484000,0
2009-08-11,226.84,228.62,226.19,226.97,3425000,0
2009-08-12,227.7,230.88,227.46,229.29,4682800,0
2009-08-13,231.08,232.36,229.46,231.14,3990400,0
2009-08-14,231.39,231.59,228.44,230,3350200,0
2009-08-17,225.75,226,221.56,222.44,5240400,0
2009-08-18,222.55,223.85,221.16,222.64,4702200,0
2009-08-19,220,222.5,219.28,221.98,4510000,0
2009-08-20,226,231.09,225.62,230.2,7997800,0
2009-08-21,232.77,233.04,231.32,232.62,7121000,0
2009-08-24,233.68,235.04,232.21,234.36,4906800,0
2009-08-25,234.56,237.18,234.36,235.68,4682000,0
2009-08-26,236.38,236.5,233.35,234,3975600,0
2009-08-27,234.29,234.29,230.36,233.03,3997800,0
2009-08-28,234.63,236.18,231.69,232.38,3543200,0
2009-08-31,229.9,230.93,229,230.84,3915800,0
2009-09-01,229.84,233.41,227.21,227.88,5189800,0
2009-09-02,227.91,229.16,226.3,226.5,3609600,0
2009-09-03,227.91,229.12,227.5,228.76,3292400,0
2009-09-04,228.78,231.3,227.89,230.65,2998400,0
2009-09-08,232.14,233.5,227.92,229.31,5313400,0
2009-09-09,229.53,233.14,229.4,231.98,4390800,0
2009-09-10,233.32,235.47,231,235.47,5069200,0
2009-09-11,235.2,236.65,233.82,236.07,3805800,0
2009-09-14,235.26,238.4,235.02,237.56,3951400,0
2009-09-15,237.54,239.46,236.36,238.77,4796200,0
2009-09-16,239.9,244.68,239.24,244.14,5170600,0
2009-09-17,245.28,248.68,243.58,245.86,8966200,0
2009-09-18,248.38,248.49,245.62,245.73,6567000,0
2009-09-21,243.87,249.45,243.11,248.5,4232800,0
2009-09-22,250.46,251,248.9,249.53,6082400,0
2009-09-23,250.39,253.5,248.86,249.23,5408400,0
2009-09-24,250.24,250.7,246.5,248.38,5055200,0
2009-09-25,247.14,249.96,246,246.24,4099200,0
2009-09-28,247.42,250.75,246.65,249.26,3678600,0
2009-09-29,249.76,249.88,246.5,249.26,4198400,0
2009-09-30,250,250.07,243.62,247.92,6283400,0
2009-10-01,246.5,248.24,243.5,243.6,5626400,0
2009-10-02,241.87,245.87,241.3,242.29,5201600,0
2009-10-05,243.82,246.22,241.67,244.26,4289200,0
2009-10-06,245.85,249.68,245.85,249.37,5464600,0
2009-10-07,249.5,259.5,248.9,258.77,9748400,0
2009-10-08,259.79,261.62,256.67,257.09,8607600,0
2009-10-09,258.32,260.76,257.25,258.12,5476200,0
2009-10-12,261.71,262.88,259.66,262.02,6644400,0
2009-10-13,262.2,263.73,260.69,263.06,6074800,0
2009-10-14,266.23,267.79,265,267.66,6516800,0
2009-10-15,266.88,268.45,263.64,264.96,12200800,0
2009-10-16,273.67,277.38,272.26,274.92,17683800,0
2009-10-19,276.35,276.8,274.36,276.04,6435800,0
2009-10-20,275.82,276.48,270.35,275.86,8087400,0
2009-10-21,274.96,279.68,274.5,275.55,7341200,0
2009-10-22,275,277.5,274,277.04,4673000,0
2009-10-23,277.62,278.94,275.6,276.85,4785400,0
2009-10-26,277.88,280.82,275.44,277.1,5940800,0
2009-10-27,275.48,277.28,272.08,274.14,6433000,0
2009-10-28,273.94,275,269.12,270.15,5135600,0
2009-10-29,271.5,275.92,270.5,275.52,5045200,0
2009-10-30,275,275.08,267.12,268.06,6937000,0
2009-11-02,268.54,269.73,264.12,267,6404200,0
2009-11-03,265,268.75,264.15,268.64,4760400,0
2009-11-04,270.4,272.75,268.21,270.17,4665400,0
2009-11-05,271.74,274.88,271.33,274.32,3695400,0
2009-11-06,273.86,275.89,272.75,275.55,3653400,0
2009-11-09,277.73,281.29,277.12,281.26,5299800,0
2009-11-10,281.36,284.39,281,283.38,4461600,0
2009-11-11,285.24,286.75,282.93,285.28,4639400,0
2009-11-12,284.78,286.45,282.75,283.92,3772600,0
2009-11-13,284.64,286.26,283.3,286.02,3333600,0
2009-11-16,287.5,288.5,286.39,288.14,4398400,0
2009-11-17,287.44,288.75,286.86,288.74,3833400,0
2009-11-18,288.32,289.39,286.04,288.32,3099200,0
2009-11-19,286.88,287,285,286.5,4336000,0
2009-11-20,284.75,285.8,284.7,284.98,4012400,0
2009-11-23,288.24,293.3,287.93,291.18,5095000,0
2009-11-24,291.26,292.14,288.27,291.54,3210400,0
2009-11-25,293.2,293.53,291.35,292.87,2922400,0
2009-11-27,286,291.23,285.48,289.88,2769200,0
2009-11-30,290.32,291.83,288.56,291.5,3450200,0
2009-12-01,294.06,295.61,291.5,294.94,4640600,0
2009-12-02,295.5,296.5,293.11,293.76,3326400,0
2009-12-03,294.52,295.73,292.5,292.87,2857400,0
2009-12-04,296.51,297.42,289.59,292.5,5027200,0
2009-12-07,292.1,294.35,290.5,293.12,3272400,0
2009-12-08,291.75,295.33,291,293.52,3048000,0
2009-12-09,293.75,294.67,291.79,294.51,3562000,0
2009-12-10,295.22,297.36,295.2,295.75,3336600,0
2009-12-11,297.34,297.38,293.86,295.26,3440000,0
2009-12-14,297.68,298.65,296.3,297.86,3826800,0
2009-12-15,296.65,298.19,295.5,296.57,4560800,0
2009-12-16,299.3,300.18,298.32,298.88,5618800,0
2009-12-17,298.22,298.82,296.88,296.97,5277600,0
2009-12-18,298.02,299.46,297.5,298.21,7063000,0
2009-12-21,298.8,299.92,297.83,299.34,5142400,0
2009-12-22,300.67,300.75,299.42,300.56,3761600,0
2009-12-23,301.75,306.44,301.42,305.84,4145400,0
2009-12-24,306.46,309.76,306.14,309.24,1717400,0
2009-12-28,310.83,313,309.24,311.44,3395800,0
2009-12-29,312.37,312.42,309.14,309.7,2849600,0
2009-12-30,309.25,311.36,309,311.36,2931200,0
2009-12-31,312.38,312.7,309.99,309.99,2439600,0
2010-01-04,313.48,314.76,312.12,313.38,3912400,0
2010-01-05,313.59,313.92,310.77,312,6009400,0
2010-01-06,312.93,312.93,303.18,304.13,7957400,0
2010-01-07,304.7,305,296.32,297.05,12828600,0
2010-01-08,296,301.62,294.56,301.01,9448600,0
2010-01-11,302.23,302.23,297.02,300.56,14425800,0
2010-01-12,298.82,299.08,294,295.24,9706600,0
2010-01-13,288.24,294.19,286.95,293.54,12993200,0
2010-01-14,291.95,297.1,291.4,294.92,8480200,0
2010-01-15,296.67,296.78,289.02,290,10869000,0
2010-01-19,290.6,295.21,288.14,293.81,8633400,0
2010-01-20,292.99,292.99,287.64,290.2,6501400,0
2010-01-21,291.72,293.41,286.12,291.49,12615400,0
2010-01-22,282.25,285.3,267.43,275,13600800,0
2010-01-25,273.3,274.94,267.76,270,8839800,0
2010-01-26,268.98,274.8,268.14,271.21,8711000,0
2010-01-27,270.64,273.82,267.65,271.05,7928800,0
2010-01-28,272.24,273.5,265.3,267.14,6458200,0
2010-01-29,269.24,270.5,262.8,264.97,8281000,0
2010-02-01,267.3,267.9,265.15,266.51,4501600,0
2010-02-02,267.48,267.48,263.8,265.56,8192400,0
2010-02-03,264.33,271.05,264.12,270.41,5998200,0
2010-02-04,268.5,269,262.78,263.39,6755400,0
2010-02-05,264.2,266.75,261.23,265.64,6312000,0
2010-02-08,266.25,271,265.76,266.74,5388600,0
2010-02-09,269.77,270.76,267.54,268.22,5639200,0
2010-02-10,267.04,268.9,263.85,267.23,5349000,0
2010-02-11,266.66,270.24,264.75,268.2,4820000,0
2010-02-12,266.48,268.58,265.25,266.56,4559400,0
2010-02-16,268.44,272.06,267.15,270.65,7308800,0
2010-02-17,271.22,271.7,268.82,269.5,4059400,0
2010-02-18,268.77,272.5,268.07,271.59,4673800,0
2010-02-19,270.24,272,269.92,270.58,5106200,0
2010-02-22,273.6,273.75,270.73,271.4,4289200,0
2010-02-23,271.58,271.82,266.16,267.54,5745200,0
2010-02-24,267.2,269.15,265.26,265.74,4653200,0
2010-02-25,263.38,264.24,260,263.21,6618400,0
2010-02-26,263.5,265.86,260,263.4,4098600,0
2010-03-01,265.04,266.64,263.88,266.35,4475800,0
2010-03-02,267.51,272.83,267.51,270.53,8713600,0
2010-03-03,271.12,274.06,269.63,272.66,6178800,0
2010-03-04,273.1,278.06,273.1,277.3,6367600,0
2010-03-05,280.69,283.8,279.98,282.1,7824400,0
2010-03-08,282.39,282.59,280.6,281.24,4772800,0
2010-03-09,279.92,282.3,278.26,280.1,6353200,0
2010-03-10,281.88,289.24,281.15,288.23,11309800,0
2010-03-11,287.46,293.06,287.3,290.57,8466600,0
2010-03-12,293.85,294,289.6,289.71,5506800,0
2010-03-15,283.17,284.68,278,281.59,9307800,0
2010-03-16,280.7,284.2,280.42,282.6,6863000,0
2010-03-17,283.93,285.7,282.14,282.78,6643200,0
2010-03-18,282.35,284.15,281.48,283.2,3554400,0
2010-03-19,283.4,284,278.64,280.02,9584800,0
2010-03-22,277.91,283.42,277.14,278.75,8009600,0
2010-03-23,278.75,279.11,271.03,274.5,11002600,0
2010-03-24,272.76,279.9,269.85,278.67,13130400,0
2010-03-25,279.7,286,279.33,281.44,7861800,0
2010-03-26,282.36,283.67,280.08,281.24,5392400,0
2010-03-29,281.41,282.3,280.29,281.23,6209000,0
2010-03-30,281.48,283.82,280.2,283.35,3955800,0
2010-03-31,282.52,284.86,281.48,283.5,6061600,0
2010-04-01,285.42,286.73,282.8,284.4,4205400,0
2010-04-05,285.63,287.43,284.5,285.5,3803000,0
2010-04-06,284.12,285.42,282.7,284.11,4120200,0
2010-04-07,283.35,284.33,280.93,281.77,5162000,0
2010-04-08,281.66,284.92,280.08,283.74,3895000,0
2010-04-09,283.45,284.38,282,283.11,4113200,0
2010-04-12,283.68,287,283.38,286.36,4704800,0
2010-04-13,285.61,294.42,285.56,293.38,7824600,0
2010-04-14,296,296.17,292.02,294.5,6805400,0
2010-04-15,294.5,298.92,294.16,297.65,13523600,0
2010-04-16,281.5,284.4,274.82,275.15,24471000,0
2010-04-19,274.5,276.98,272.5,275.05,7788000,0
2010-04-20,277.44,279.8,275.53,277.52,5954800,0
2010-04-21,278.37,280.12,276.1,277.15,4783000,0
2010-04-22,275.58,276.2,271.68,273.53,6561400,0
2010-04-23,274,274.64,271.14,272.5,4178800,0
2010-04-26,272.25,272.32,264.6,265.82,8737600,0
2010-04-27,264.47,269.1,263.64,264.53,7689400,0
2010-04-28,266,267.33,260.52,264.6,6812200,0
2010-04-29,266.67,268.24,263.44,266,6117800,0
2010-04-30,265.64,268.83,262.72,262.72,4870800,0
2010-05-03,263.25,266.46,262.62,265.3,3715600,0
2010-05-04,263.26,263.26,252.1,253.18,12152600,0
2010-05-05,250.28,257.86,250.25,254.88,9133800,0
2010-05-06,254.38,258.74,230,249.34,9973200,0
2010-05-07,250,252.66,240.66,246.57,10178000,0
2010-05-10,257.05,261.38,256.4,260.63,8256000,0
2010-05-11,257.75,259.9,254.11,254.52,6645200,0
2010-05-12,255.83,255.95,251,252.7,7703600,0
2010-05-13,258.11,260.99,255.2,255.44,6651600,0
2010-05-14,254.52,255,248.12,253.76,8232000,0
2010-05-17,253.39,254.17,249.18,253.98,5587600,0
2010-05-18,255.14,255.48,248.64,249.18,5651000,0
2010-05-19,248.62,249.72,243.87,247.22,6891400,0
2010-05-20,242.51,242.78,236.91,237.42,9826600,0
2010-05-21,234.65,242.5,232.26,236.34,19381600,0
2010-05-24,244.22,244.9,238.58,238.58,8691200,0
2010-05-25,233.78,238.72,232.1,238.54,6034800,0
2010-05-26,244.5,244.64,237.56,237.74,6951200,0
2010-05-27,242.43,246.04,240.6,245.23,5618200,0
2010-05-28,244.42,244.85,241.52,242.59,5789600,0
2010-06-01,244.72,245.52,240.78,241.18,5333600,0
2010-06-02,243.31,246.92,240.76,246.68,5035800,0
2010-06-03,247.56,254,247.43,252.49,7301400,0
2010-06-04,249.95,254.62,248.35,249.6,7840600,0
2010-06-07,249.53,250.21,241.58,242.76,7265400,0
2010-06-08,243.92,244.42,238.78,242.39,5346800,0
2010-06-09,243.62,244.34,236.03,237.01,5458000,0
2010-06-10,240.18,244.25,237.92,243.36,5155800,0
2010-06-11,241.25,244.36,240.81,244.25,3563400,0
2010-06-14,246.88,247.25,241.6,241.6,4080800,0
2010-06-15,241.6,248.88,241.24,248.82,8519200,0
2010-06-16,248.08,252,248.06,250.64,4578600,0
2010-06-17,251.72,252.94,248.34,250.04,3954600,0
2010-06-18,251.26,251.74,249.06,250.02,5745800,0
2010-06-21,249.91,250.46,242.44,244.28,5967000,0
2010-06-22,244.95,248.28,242.86,242.98,4439400,0
2010-06-23,242.84,242.96,239.12,241.02,4058200,0
2010-06-24,239.28,241.38,236.68,237.55,3787200,0
2010-06-25,238.53,238.54,235.28,236.34,4490400,0
2010-06-28,236.28,238.74,234.55,236.06,3524600,0
2010-06-29,231.74,232.24,225.56,227.13,7004200,0
2010-06-30,226.65,228.84,222.38,222.48,7206400,0
2010-07-01,222.61,224.16,216.82,219.74,7027200,0
2010-07-02,220.81,221.13,218,218.28,3872000,0
2010-07-06,222,223.8,216.82,218.04,5120200,0
2010-07-07,219.17,225.64,217.74,224.98,6259400,0
2010-07-08,226.76,228.62,224.88,228.28,5337800,0
2010-07-09,236,236.55,231.45,233.73,8663000,0
2010-07-12,236.18,239.64,235.57,237.92,6668800,0
2010-07-13,241.12,246.48,240.18,244.6,7952600,0
2010-07-14,244.94,246.86,243.23,245.74,6236000,0
2010-07-15,245.86,247.27,241.42,247.01,9690200,0
2010-07-16,234.53,235.28,229.76,229.94,15649600,0
2010-07-19,230.5,234.75,228.78,233.09,9100600,0
2010-07-20,230.52,241.5,230.36,240.8,8109000,0
2010-07-21,242,242.82,237.74,238.75,6559200,0
2010-07-22,241.44,244.4,241.24,242.4,4295400,0
2010-07-23,240.38,245.3,240.22,245.03,0,0
2010-07-26,244.54,245.19,242.44,244.48,3990400,0
2010-07-27,245.29,248.75,245.08,246.32,4902400,0
2010-07-28,247.47,247.62,241.34,242.18,4945342,0
2010-07-29,242.98,244.44,239.66,242.5,5062382,0
2010-07-30,239.82,243.68,239.57,242.42,3933554,0
2010-08-02,244.5,246.64,243.47,245.2,3725800,0
2010-08-03,245.25,246.23,243.38,244.92,3606170,0
2010-08-04,246.09,253.5,245.52,253.16,7627440,0
2010-08-05,252.94,254.3,251.78,254.05,4840772,0
2010-08-06,252.7,252.87,248.02,250.11,6501710,0
2010-08-09,251.12,252.75,250.68,252.68,3742872,0
2010-08-10,251.18,253,249.28,251.86,4147714,0
2010-08-11,248.86,249,245.75,245.87,4398726,0
2010-08-12,241.97,247.38,241.26,246,4348816,0
2010-08-13,244.5,245.6,243,243.18,3758662,0
2010-08-16,241.84,244.94,240.25,242.8,2612374,0
2010-08-17,244.26,247.35,243.02,245.26,3754146,0
2010-08-18,245.22,245.44,240.78,241.08,5344014,0
2010-08-19,240.5,241.26,233.62,233.98,7849206,0
2010-08-20,233.98,235.8,230.51,231.01,7652916,0
2010-08-23,230.75,234.12,228.86,232.04,5942780,0
2010-08-24,228.85,229.18,225.46,225.7,5509902,0
2010-08-25,225,228.9,225,227.31,5184008,0
2010-08-26,228.03,228.63,225.22,225.49,3558222,0
2010-08-27,226.28,230,223.82,229.42,4497940,0
2010-08-30,229.58,229.88,226.21,226.34,2468170,0
2010-08-31,225.06,227.44,224,225.01,3893596,0
2010-09-01,227.49,232.47,226.25,230.16,6454834,0
2010-09-02,231.42,232.22,230.16,231.59,3370768,0
2010-09-03,235.26,235.94,233.72,235.15,4888292,0
2010-09-07,232.25,233.8,231.51,232.2,3420918,0
2010-09-08,232.6,236.25,232.26,235.29,4817656,0
2010-09-09,238.92,240.2,235.29,238.09,4870598,0
2010-09-10,239.51,239.9,237.54,238.07,3852694,0
2010-09-13,240.45,242.18,239.76,241.14,4481818,0
2010-09-14,241,242.38,240.04,240.22,4433410,0
2010-09-15,239.98,240.94,239.25,240.32,4807090,0
2010-09-16,239.98,241.22,239.7,240.53,3944786,0
2010-09-17,241.88,245.6,240.59,245.08,9658286,0
2010-09-20,246.25,255.2,246.03,254.14,8826194,0
2010-09-21,254.84,259.99,254.46,256.73,8933548,0
2010-09-22,256.43,258.89,255.84,258,5075558,0
2010-09-23,257.3,259.85,255.65,256.74,4634974,0
2010-09-24,260.87,263.92,259.13,263.64,6475698,0
2010-09-27,264.42,268.42,264.42,265.2,6208120,0
2010-09-28,266.74,266.8,259.23,263.58,7309342,0
2010-09-29,263.92,266.47,262.36,263.85,4347756,0
2010-09-30,264.58,265.94,259.46,262.9,6488930,0
2010-10-01,265,265.31,261.5,262.81,4315656,0
2010-10-04,262.48,264.12,259.42,261.18,3880588,0
2010-10-05,264.19,270,263.27,269.12,7008124,0
2010-10-06,269.63,269.98,264.97,267.18,5533380,0
2010-10-07,268.1,268.6,264.57,265,4795540,0
2010-10-08,266.38,268.8,263.81,268.18,5570804,0
2010-10-11,269.24,272.3,268.58,269.42,5260476,0
2010-10-12,270.06,273,268.9,270.7,7506772,0
2010-10-13,273.5,273.74,271.17,271.65,6114726,0
2010-10-14,272.09,272.62,268.56,270.46,13242046,0
2010-10-15,299.64,300.82,295.8,300.73,27449420,0
2010-10-18,300.27,309.85,300.27,308.86,14207666,0
2010-10-19,304.42,307.41,301.43,303.92,9176128,0
2010-10-20,304.07,308.69,303.75,303.99,7053552,0
2010-10-21,305.76,308,303,306,5841014,0
2010-10-22,305.96,307.41,305.02,306.26,4289922,0
2010-10-25,307.8,312.37,307.48,308.25,6316998,0
2010-10-26,306.55,310.62,305.52,309.3,5026014,0
2010-10-27,307.88,310,306.17,308.24,4479214,0
2010-10-28,310.02,310.5,306.65,309.29,4369138,0
2010-10-29,308.54,309.5,306.5,306.85,4415438,0
2010-11-01,307.86,310.33,305.6,307.5,6176834,0
2010-11-02,309.33,310,307.29,307.8,3998024,0
2010-11-03,308.75,310.92,306.75,310.09,6760366,0
2010-11-04,312.32,314.96,311.05,312.14,7142346,0
2010-11-05,311.59,312.74,310.56,312.54,3421530,0
2010-11-08,312.01,314.74,311.56,313.38,4199810,0
2010-11-09,315,315.42,310.26,312.41,4479152,0
2010-11-10,311.04,311.5,308.76,311.44,4997976,0
2010-11-11,309.85,309.92,307.1,308.6,4523212,0
2010-11-12,307,308.45,300.77,301.64,6141338,0
2010-11-15,301.54,302,297.02,297.74,6960040,0
2010-11-16,296.38,298.94,291.73,291.86,6609576,0
2010-11-17,292.5,294.75,290.68,291.77,4871104,0
2010-11-18,294.5,299.99,294.28,298.28,5174570,0
2010-11-19,298.5,298.94,295.17,295.42,4470794,0
2010-11-22,293.74,296.72,291.38,295.61,4369110,0
2010-11-23,293.5,294.5,289.1,291.5,4333402,0
2010-11-24,293.65,298.3,293.52,297.48,4800124,0
2010-11-26,295.23,296.49,293.5,295,2534244,0
2010-11-29,294.58,294.9,289.98,291.06,5719306,0
2010-11-30,287.16,287.16,276.65,277.86,14231546,0
2010-12-01,281.5,285.79,281.2,282.18,7514378,0
2010-12-02,284.33,286.67,282.68,285.91,5100646,0
2010-12-03,284.73,288.24,284,286.5,4624092,0
2010-12-06,290.29,291,288.3,289.18,4189966,0
2010-12-07,295.64,296.5,293,293.57,6086140,0
2010-12-08,295.98,296.26,291.85,295.27,3514252,0
2010-12-09,296.94,297.79,294.5,295.75,3737744,0
2010-12-10,296.57,297,295.14,296.1,3339560,0
2010-12-13,298.56,301.5,297.04,297.31,4802556,0
2010-12-14,298.54,299.14,296.24,297.46,3286506,0
2010-12-15,296.18,298.23,294.58,295.15,4336062,0
2010-12-16,296.42,296.88,294.04,295.86,3193640,0
2010-12-17,295.5,296.28,293.83,295.4,4452734,0
2010-12-20,297.1,298.94,294.33,297.53,3943804,0
2010-12-21,299.29,302.36,298.8,301.54,3762976,0
2010-12-22,302,303.5,301.64,302.74,2415010,0
2010-12-23,302.67,303,301.02,302.12,2222384,0
2010-12-27,301.37,301.89,299.75,301.19,2416256,0
2010-12-28,301.02,301.94,299,299.46,2129492,0
2010-12-29,301,301.2,299.46,300.5,2039436,0
2010-12-30,299,300.67,298.7,299.43,1978958,0
2010-12-31,298.12,298.9,296.02,296.98,2668366,0
2011-01-03,298.24,302.8,298.24,302.18,4728234,0
2011-01-04,302.81,303.09,300.06,301.06,3648998,0
2011-01-05,300.04,305.17,300.02,304.54,5039944,0
2011-01-06,305.34,309.21,305.02,306.75,4115466,0
2011-01-07,307.96,309.12,305.06,308.22,3791264,0
2011-01-10,307.4,307.7,304.28,307.1,3160960,0
2011-01-11,308.86,309.4,307.25,308,2881982,0
2011-01-12,309.68,309.68,307.38,308.44,3265396,0
2011-01-13,308.48,309.83,307.08,308.35,2667894,0
2011-01-14,308.7,312.14,308.54,312.09,4184824,0
2011-01-18,313.35,321,312.64,319.82,7236378,0
2011-01-19,321.06,321.48,314.83,315.88,6819152,0
2011-01-20,316.1,317.04,311.64,313.38,10949042,0
2011-01-21,319.79,320.86,305.68,305.92,16072962,0
2011-01-24,303.76,306.24,300.62,305.54,9191766,0
2011-01-25,304.1,310.35,303.26,309.96,7294288,0
2011-01-26,310.17,311.24,307.64,308.25,4081938,0
2011-01-27,308.94,309.85,306.62,308.4,4038854,0
2011-01-28,309.54,310.18,299.88,300.5,7734144,0
2011-01-31,301.8,302.24,297.77,300.18,5618938,0
2011-02-01,302.24,306.68,301.56,305.52,5485094,0
2011-02-02,305.5,307.17,303.76,306,3521310,0
2011-02-03,304.74,305.73,303.06,305.08,2994948,0
2011-02-04,305.08,305.72,303.3,305.49,2698018,0
2011-02-07,305.08,309.2,304.6,307.14,3603616,0
2011-02-08,307.46,309.82,307.26,309.19,3389942,0
2011-02-09,308.37,309.73,306.17,308.25,3683298,0
2011-02-10,306.95,308.75,305.78,308.22,4672234,0
2011-02-11,306.9,312.5,306.5,312.25,4869498,0
2011-02-14,311.67,314.82,310.02,314.08,4263258,0
2011-02-15,313.66,315.04,311.55,312.08,4183828,0
2011-02-16,312.79,313.25,311.05,312.11,3373926,0
2011-02-17,310.52,313.62,310.14,312.63,2957406,0
2011-02-18,313,315.59,312.09,315.04,5423978,0
2011-02-22,310.15,312.46,303.88,305.1,7283132,0
2011-02-23,305.12,307.35,302,305.66,5783756,0
2011-02-24,305.7,306.54,300.68,304.41,5423754,0
2011-02-25,305.75,307.36,304.75,305.02,3864760,0
2011-02-28,304.98,308.24,304,306.7,4567436,0
2011-03-01,308.89,309.61,299.65,300.38,6641320,0
2011-03-02,300.04,303,297.6,300.4,4053270,0
2011-03-03,303.19,305.74,302.5,304.78,3898270,0
2011-03-04,304.17,304.49,300.1,300.31,6022224,0
2011-03-07,301.47,301.85,293.5,295.83,6921476,0
2011-03-08,296.46,298.99,295.1,296.15,4573990,0
2011-03-09,295.5,297.26,292.88,295.88,4301982,0
2011-03-10,292.72,293.31,289.73,290.15,6257022,0
2011-03-11,289.11,290,286.67,288.36,6064002,0
2011-03-14,286.4,289.14,284.01,285,5627938,0
2011-03-15,278.57,285.5,277.75,284.78,8015962,0
2011-03-16,284,284.9,275.64,278.55,7601424,0
2011-03-17,282.24,284.5,280.27,280.68,5799188,0
2011-03-18,282.32,284,279.87,280.53,6604700,0
2011-03-21,284.67,289.9,284.51,288.25,6043514,0
2011-03-22,288.75,289.62,286.26,288.66,3774370,0
2011-03-23,287.6,291.23,286,291.08,3632328,0
2011-03-24,292.82,294.2,289.4,293.44,4195956,0
2011-03-25,293.04,293.46,289.62,289.87,5716156,0
2011-03-28,291.04,292.5,287.36,287.68,4433140,0
2011-03-29,288,290.94,286.5,290.86,3210276,0
2011-03-30,292.45,292.75,290.29,290.92,2844450,0
2011-03-31,291.85,294.08,290.87,293.38,3792418,0
2011-04-01,294.51,297.6,294.38,295.9,5226332,0
2011-04-04,296.38,297.37,291.55,293.84,4109434,0
2011-04-05,290.54,290.74,282.84,284.54,12095600,0
2011-04-06,286.11,287.58,284,287.09,5336570,0
2011-04-07,287.86,290.32,287.1,290,5062954,0
2011-04-08,292.44,292.44,289.03,289.08,3805162,0
2011-04-11,288.1,289.05,286.5,288.68,3716764,0
2011-04-12,287.5,288.46,284.02,285.3,4165036,0
2011-04-13,287.76,288.8,285.88,288.14,4140824,0
2011-04-14,287.81,289.73,286.05,289.26,10880068,0
2011-04-15,272.56,272.88,265.03,265.35,28092590,0
2011-04-18,263.21,263.83,259.5,263.42,10079812,0
2011-04-19,264.98,265.44,260.45,260.76,5370590,0
2011-04-20,262.95,263.41,260.7,262.86,6060800,0
2011-04-21,263.74,264.14,261.2,262.55,4918432,0
2011-04-25,262.69,263.5,261,262.52,3262066,0
2011-04-26,263.26,268.72,262.6,266.41,7070606,0
2011-04-27,268.94,269.06,267.18,268.88,4596946,0
2011-04-28,269.03,269.62,267.04,268.98,4068398,0
2011-04-29,270,272.05,269.26,272.05,8455634,0
2011-05-02,272.64,272.86,268.56,269.28,4267944,0
2011-05-03,268.56,271,264.82,266.94,4154602,0
2011-05-04,267.58,269.5,266.51,267.9,4232600,0
2011-05-05,266.74,269.71,265.75,267.14,3988778,0
2011-05-06,269.08,270.73,267.59,267.65,4112372,0
2011-05-09,267.67,269.24,265.55,268.84,3897238,0
2011-05-10,270,272.21,268.77,271.33,4082710,0
2011-05-11,270.07,271.77,266.85,267.73,4670852,0
2011-05-12,267.62,268.47,265.46,267.52,2892942,0
2011-05-13,267.33,267.96,264.52,264.77,4208550,0
2011-05-16,263.15,263.64,258.2,259.21,5916308,0
2011-05-17,257.52,265.61,257.52,265.23,6608948,0
2011-05-18,264.77,265.17,262.85,264.9,3908586,0
2011-05-19,266.44,268.27,264.86,265.62,4938672,0
2011-05-20,265.9,265.93,261.56,262.02,3755860,0
2011-05-23,258.3,260,256.7,259.2,4505276,0
2011-05-24,260.22,261.98,259.08,259.13,3777076,0
2011-05-25,258.92,261.38,258.62,259.83,2603134,0
2011-05-26,258.85,261.06,257.5,259.06,4237418,0
2011-05-27,259.24,260.9,258.15,260.45,3492006,0
2011-05-31,262.61,264.52,261.75,264.51,5374620,0
2011-06-01,264.02,266.6,262.65,262.8,5904560,0
2011-06-02,263.79,265.15,261.24,264.03,4408844,0
2011-06-03,261,263.8,260.75,261.54,3471724,0
2011-06-06,261.77,263.41,259.62,260.53,3884176,0
2011-06-07,261.35,262.32,259.5,259.52,3815018,0
2011-06-08,258.27,260.62,257.89,259.58,3304324,0
2011-06-09,260,260,257.82,258.36,3378172,0
2011-06-10,257.04,258.35,254.64,254.76,4858400,0
2011-06-13,255,255.1,251.08,252.36,4854416,0
2011-06-14,254.08,257.04,253.5,254.18,4682922,0
2011-06-15,252.52,254.18,250.3,251.48,4145378,0
2011-06-16,251.4,253.28,248.34,250.18,5514032,0
2011-06-17,253.09,253.34,242.4,242.51,10405978,0
2011-06-20,242.5,243.12,239.62,242.29,6057278,0
2011-06-21,243.6,246.97,242.36,246.5,5530714,0
2011-06-22,245.72,246.18,243.36,243.5,4815744,0
2011-06-23,241.01,241.43,236.86,240.11,9604604,0
2011-06-24,240.36,240.38,236.51,237.44,7606402,0
2011-06-27,237,244.2,236.8,241.4,6889266,0
2011-06-28,242.48,248.1,242.01,246.82,5433728,0
2011-06-29,247.98,250.12,246.19,248.78,4685840,0
2011-06-30,251,253.34,250.75,253.19,4856640,0
2011-07-01,253.37,260.59,253.19,260.52,7273284,0
2011-07-05,262.65,267.7,262.65,266.22,7699102,0
2011-07-06,266.75,269.26,266.52,267.68,5391162,0
2011-07-07,270.5,275.34,267.94,273.3,7195636,0
2011-07-08,266.48,268.82,263.64,266,9540140,0
2011-07-11,264.09,267.99,262.75,263.64,5664054,0
2011-07-12,264.08,269.71,263,267,5682298,0
2011-07-13,268.5,272,268.24,269.13,5577542,0
2011-07-14,269.56,271,263.36,264.47,13228862,0
2011-07-15,298.75,300.12,294.08,298.81,27469004,0
2011-07-18,296.24,301.02,296,297.47,8938074,0
2011-07-19,298.07,302.34,297.76,301.27,5918434,0
2011-07-20,301.09,301.42,297.68,297.68,4456992,0
2011-07-21,297.02,304.03,297,303.5,6939100,0
2011-07-22,302.7,309.75,302.14,309.12,7061542,0
2011-07-25,306.68,312.7,306.5,309.49,6263904,0
2011-07-26,309.02,313.75,308.61,311.26,4686340,0
2011-07-27,308.59,310.48,302.38,303.61,7868782,0
2011-07-28,302.6,307.99,301.5,305.47,6217830,0
2011-07-29,302.12,307.48,301.85,301.85,8275002,0
2011-08-01,305.51,307.75,299.59,303.38,7933236,0
2011-08-02,303,304.83,295.79,296.2,6402406,0
2011-08-03,297.14,301.5,291.82,300.58,7651420,0
2011-08-04,297.5,299.42,288.74,288.76,9787000,0
2011-08-05,291.27,295,281,289.52,10143702,0
2011-08-08,281.1,284.5,272.18,273.01,14986986,0
2011-08-09,280.5,287.3,270.5,286.7,12939860,0
2011-08-10,280.69,282.06,273.86,274.5,10744528,0
2011-08-11,277,284.25,274.2,281.06,9663438,0
2011-08-12,284.75,285.25,280.2,281.88,6310502,0
2011-08-15,276.74,282.5,273.02,278.62,10997384,0
2011-08-16,276.21,276.22,265.15,269.5,13879096,0
2011-08-17,270,271.85,265.38,266.58,8110602,0
2011-08-18,261.74,262.44,250.24,252.44,12581336,0
2011-08-19,249.84,257.44,245.43,245.46,10820114,0
2011-08-22,252,253.5,247.26,249.08,9814130,0
2011-08-23,251.75,260.7,249.53,259.41,8677626,0
2011-08-24,259.67,265,258.62,261.64,7194188,0
2011-08-25,265.29,268.64,259.15,260.02,6574480,0
2011-08-26,259.98,265.23,256.57,263.43,7180700,0
2011-08-29,267.28,269.73,266.78,269.54,4674128,0
2011-08-30,269.09,271.5,265.4,270.35,5978152,0
2011-08-31,272.57,273.15,268,270.48,5386580,0
2011-09-01,270.38,271.92,265.61,266.25,4830970,0
2011-09-02,262.49,263.96,260.36,262.42,2990054,0
2011-09-06,255.84,261.38,255.25,261.09,5431954,0
2011-09-07,265.23,267.97,263.7,267.02,5514240,0
2011-09-08,266.9,269.55,265.95,267.48,4761650,0
2011-09-09,265.7,267.32,260.6,262.42,6537738,0
2011-09-12,258.98,266,258.75,265.06,5340942,0
2011-09-13,266,266.94,261.7,264.76,4708300,0
2011-09-14,266.3,268.48,262.91,266.04,5388678,0
2011-09-15,267.75,272.49,267.28,271.28,5923934,0
2011-09-16,272.4,273.42,271.57,273.34,7069358,0
2011-09-19,270.15,274.95,267.69,273.33,3895032,0
2011-09-20,274.7,279.26,271.33,273.32,5558156,0
2011-09-21,273.84,277.5,269.43,269.6,5031086,0
2011-09-22,263.12,264.39,257,260.33,8801172,0
2011-09-23,258.28,263.21,257.25,262.76,5555740,0
2011-09-26,263.62,266.46,256.62,265.94,5268468,0
2011-09-27,269.1,273.52,268.02,269.67,6021850,0
2011-09-28,270.75,272.01,263.85,264.42,4526806,0
2011-09-29,268.02,268.65,259.7,263.75,5813362,0
2011-09-30,260.1,262,257.19,257.52,5448282,0
2011-10-03,254.67,256,247.5,247.76,8947526,0
2011-10-04,245.02,251.72,240.3,250.95,8318060,0
2011-10-05,248,253.9,240.38,252.35,9068704,0
2011-10-06,253.95,257.62,251.3,257.36,6849046,0
2011-10-07,258.42,260.25,255.15,257.56,3842814,0
2011-10-10,262.59,268.74,261.6,268.58,4644406,0
2011-10-11,266.73,273.4,266.73,271.59,5707154,0
2011-10-12,274.06,277.62,272.32,274.25,6355818,0
2011-10-13,275.02,279.5,274.01,279.5,11333528,0
2011-10-14,299.74,299.8,293.79,295.84,17061086,0
2011-10-17,291.86,295.92,289,291.2,8016604,0
2011-10-18,290.1,296.28,288.7,295.26,7601594,0
2011-10-19,293.67,296.03,289.61,290.35,5862908,0
2011-10-20,290.97,294.44,289.76,291.83,6757938,0
2011-10-21,294.76,296.38,293.35,295.24,6784916,0
2011-10-24,293.38,299.98,293.25,298.21,6853676,0
2011-10-25,296.5,297.5,291.42,291.58,5080890,0
2011-10-26,294.77,295.09,286.43,293.15,5746080,0
2011-10-27,299.21,301.35,296.65,299.33,7560444,0
2011-10-28,297.26,301.15,297.12,300.07,5015894,0
2011-10-31,297.54,299.85,295.83,296.32,5115476,0
2011-11-01,290.05,292.76,288.38,289.32,6250398,0
2011-11-02,292.45,293.98,290.24,292.41,4243798,0
2011-11-03,293.5,298.75,291.86,298.75,5339490,0
2011-11-04,296.75,299.87,296.21,298.07,5670758,0
2011-11-07,296.66,304.39,296.12,304.17,6717334,0
2011-11-08,304.74,307.18,301.8,306.17,6055316,0
2011-11-09,302.13,304.7,299.33,300.48,7421344,0
2011-11-10,302.96,302.98,295.78,297.54,5736922,0
2011-11-11,300.75,306.04,299.3,304.18,7954040,0
2011-11-14,304.05,309.04,303.89,306.5,6377254,0
2011-11-15,306.4,309.04,305.25,308.28,5351922,0
2011-11-16,306.04,309.15,305.3,305.74,5217360,0
2011-11-17,305.02,306.14,298.39,300.44,6986554,0
2011-11-18,301,302.25,296.88,297.44,6575236,0
2011-11-21,293.87,294.25,286.04,290.47,6002432,0
2011-11-22,290,292.48,287.62,290,4810560,0
2011-11-23,287.59,290.12,285.06,285.06,4651772,0
2011-11-25,282.6,287.14,280.67,280.68,2844964,0
2011-11-28,289.68,294.41,288.25,294.1,5657734,0
2011-11-29,293.89,295.18,290.67,291.46,3663438,0
2011-11-30,298.98,299.76,296.04,299.7,6358134,0
2011-12-01,300,308,299.5,306.88,7241188,0
2011-12-02,308.68,312,308.13,310.18,8171358,0
2011-12-05,313.82,315.95,311.2,312.82,6395452,0
2011-12-06,311.5,314.31,310.12,311.88,4652836,0
2011-12-07,310.84,312.83,309.05,311.7,4515500,0
2011-12-08,310.52,313.73,307.65,308.02,4828000,0
2011-12-09,308.9,314.56,308.5,313.71,5536356,0
2011-12-12,311,313.09,310.14,312.7,4369468,0
2011-12-13,314.38,318.28,311.42,312.82,8056944,0
2011-12-14,311.44,312.16,306.24,309.04,7807964,0
2011-12-15,311.26,312,309.35,309.77,4818770,0
2011-12-16,312.16,314.66,310.74,312.98,8918808,0
2011-12-19,314,314.25,310,310.92,4287178,0
2011-12-20,314,315.92,314,315.18,4776368,0
2011-12-21,315,315.91,309.48,312.91,4996108,0
2011-12-22,313.76,315.86,313.5,314.85,3647822,0
2011-12-23,316,317.34,315.28,316.57,2907446,0
2011-12-27,316.02,322.24,316,320.12,3212904,0
2011-12-28,321.58,322.5,319.05,319.85,4254260,0
2011-12-29,320.62,321.5,317.6,321.2,3150990,0
2011-12-30,321.01,323.38,321.01,322.95,3565718,0
2012-01-03,326.2,334.08,326.18,332.7,7354300,0
2012-01-04,332.62,335.12,330.31,334.14,5727960,0
2012-01-05,331.06,331.98,328.12,329.5,6565632,0
2012-01-06,329.92,330,324.9,325.01,5386198,0
2012-01-09,323.25,323.5,310.62,311.23,11646536,0
2012-01-10,314.92,316.9,308.46,311.57,8791030,0
2012-01-11,311.75,314.7,310.56,312.98,4800520,0
2012-01-12,315.6,316.44,313.25,314.82,3750262,0
2012-01-13,313.13,313.48,310.53,312.5,4614476,0
2012-01-17,315.52,315.99,312.84,314.29,3818588,0
2012-01-18,313.32,317,311.06,316.46,5526160,0
2012-01-19,320.48,320.5,315.73,319.79,12585752,0
2012-01-20,295.26,295.5,290.85,293,21152304,0
2012-01-23,293,294.33,291.58,292.76,6825800,0
2012-01-24,292.78,293.84,289,290.46,6112276,0
2012-01-25,288.76,289.36,283.19,284.74,9036510,0
2012-01-26,286,287.24,282.27,284.05,6452296,0
2012-01-27,285.39,290.16,284.67,289.99,7234864,0
2012-01-30,289.5,290,286.7,288.85,4661496,0
2012-01-31,291.5,292,287.58,290.06,4284632,0
2012-02-01,292.46,292.75,289.57,290.42,4641300,0
2012-02-02,292.44,293.2,291.04,292.56,4829344,0
2012-02-03,295.33,298.54,294.02,298.17,6337746,0
2012-02-06,297.62,305.42,297,304.54,7359050,0
2012-02-07,303.58,304.7,301.88,303.38,4184070,0
2012-02-08,304.33,305.68,302.37,304.92,3671986,0
2012-02-09,306.01,307.25,304.5,305.73,4529980,0
2012-02-10,303.92,304.06,302,302.96,4650886,0
2012-02-13,305.02,306.92,305.01,306.1,3632518,0
2012-02-14,305.77,306,302.38,304.88,3607502,0
2012-02-15,306,306.46,301.28,302.78,4852720,0
2012-02-16,301.41,304.4,298.86,303.26,5061722,0
2012-02-17,302.48,303.82,301.2,302.32,4898058,0
2012-02-21,301.94,308.94,301.44,307,4961478,0
2012-02-22,305.82,308.39,303.36,303.97,3933970,0
2012-02-23,303.36,303.97,300.18,303.06,4109860,0
2012-02-24,303.68,305.82,302.76,304.95,3873948,0
2012-02-27,303.3,306.18,302.53,304.65,3629036,0
2012-02-28,305,309.88,303.84,309.2,5695394,0
2012-02-29,309.08,312.8,307.75,309.12,6273674,0
2012-03-01,311.13,312.85,309.08,311.2,4475420,0
2012-03-02,310.8,312,310.16,310.62,3146428,0
2012-03-05,310.2,311.24,305.69,307.12,3186500,0
2012-03-06,304.04,304.4,296.92,302.48,6348632,0
2012-03-07,304.63,305.6,302.93,303.4,1712510,0
2012-03-08,305,305.75,303.18,303.57,2690856,0
2012-03-09,303.9,305.95,300,300.12,5341022,0
2012-03-12,300,303.5,299.63,302.58,3338752,0
2012-03-13,304.38,308.92,302.77,308.89,4494708,0
2012-03-14,307.5,311.39,306.73,308,5873714,0
2012-03-15,308.27,311.75,307.42,310.56,4870680,0
2012-03-16,310.44,312.96,310.02,312.52,6100914,0
2012-03-19,311.56,318.64,310.62,316.99,4345942,0
2012-03-20,315.46,318.03,313.64,316.74,3081556,0
2012-03-21,317.3,323.7,316.26,319.99,4939274,0
2012-03-22,318.91,324.4,315.5,323.02,4820640,0
2012-03-23,323.3,324.25,320.45,321.3,3880670,0
2012-03-26,322.98,324.74,319.77,324.67,3639244,0
2012-03-27,323.52,326.75,322.4,323.51,4017608,0
2012-03-28,326.06,329.3,325.54,327.88,5077616,0
2012-03-29,326.72,328.3,322.15,324.2,3848430,0
2012-03-30,325.88,326.74,320.5,320.62,4621490,0
2012-04-02,320.38,323.75,317.42,323.46,4568276,0
2012-04-03,322.7,323.98,319.32,321.31,4089714,0
2012-04-04,319.23,319.5,315.55,317.58,3256344,0
2012-04-05,316.12,318.21,314.29,316.16,4638824,0
2012-04-09,314.24,317.67,312.64,315.42,3881698,0
2012-04-10,316.76,317.25,312.27,313.43,4969756,0
2012-04-11,316.98,318,315.65,317.98,4398678,0
2012-04-12,321.18,326.57,320.13,325.5,11478316,0
2012-04-13,323.77,324.5,311.77,312.3,16322624,0
2012-04-16,311.74,311.9,300.83,303.04,11384722,0
2012-04-17,304.28,308.85,303.5,304.79,6048028,0
2012-04-18,304.02,306.4,301.4,303.73,5340760,0
2012-04-19,302.85,308.13,299.5,299.65,6589704,0
2012-04-20,302.12,304.42,297.92,298.03,6116722,0
2012-04-23,296.45,299.23,295.1,298.8,4395466,0
2012-04-24,299.12,303.32,298.66,300.64,3858574,0
2012-04-25,302,305.68,301.44,304.86,3642084,0
2012-04-26,305.46,309,304.85,307.74,4186248,0
2012-04-27,307.51,308.37,305.3,307.49,3272798,0
2012-04-30,306.5,308.04,300.3,302.42,5330300,0
2012-05-01,301.9,305.8,300.1,302.21,4004848,0
2012-05-02,300.6,304.06,300.3,303.63,3222868,0
2012-05-03,304.81,307.42,304.48,305.51,3736374,0
2012-05-04,302.96,303.94,298.4,298.48,4414720,0
2012-05-07,297.5,305.29,297.5,303.77,4094694,0
2012-05-08,302.76,308.45,300.35,306.4,5354824,0
2012-05-09,303.41,308.19,300.9,304.58,4658692,0
2012-05-10,306.48,308.1,305.12,306.83,3108042,0
2012-05-11,305.18,307.27,302.38,302.62,4315456,0
2012-05-14,300.39,304.25,300.29,302,4001384,0
2012-05-15,302.68,307.5,301.88,305.56,4204078,0
2012-05-16,308.94,315.05,307.97,314.46,9833706,0
2012-05-17,316.9,318.88,310.62,311.52,5432556,0
2012-05-18,312.55,316.21,298.35,300.2,11947160,0
2012-05-21,300.26,307.85,300,307.06,6297872,0
2012-05-22,306.72,306.9,298,300.4,6103666,0
2012-05-23,300.82,304.8,298.56,304.73,6345352,0
2012-05-24,304.58,305.96,299.44,301.83,3144342,0
2012-05-25,300.5,300.86,294.14,295.76,7164240,0
2012-05-29,297.9,299.56,294.16,297.17,5211780,0
2012-05-30,294.08,295.95,291.76,294.12,3813258,0
2012-05-31,294.36,295,289.5,290.43,5936460,0
2012-06-01,285.9,286.32,284.18,285.49,6116628,0
2012-06-04,285.11,290.24,285,289.3,4865272,0
2012-06-05,287.73,289.06,283.24,285.2,4680354,0
2012-06-06,288.24,290.98,286.8,290.29,3583352,0
2012-06-07,293.8,293.94,288.62,289.12,3515394,0
2012-06-08,287.92,290.5,287.29,290.23,2820732,0
2012-06-11,292.1,292.66,283.35,284.25,5323134,0
2012-06-12,284.88,285.15,279.29,282.55,6448284,0
2012-06-13,280.86,283.5,279.34,280.54,3909014,0
2012-06-14,280.65,282.54,278.26,279.52,4689614,0
2012-06-15,280.17,282.26,278.54,282.26,6003634,0
2012-06-18,281.31,287.1,279.62,285.42,4993728,0
2012-06-19,286.8,292.14,286.56,290.76,4152858,0
2012-06-20,289.9,290,286.76,288.76,4693396,0
2012-06-21,289.92,289.92,281.86,282.6,4022444,0
2012-06-22,284,285.74,282.91,285.74,4457290,0
2012-06-25,283.67,284.04,278.68,280.35,2940364,0
2012-06-26,281.38,283.3,279.74,282.34,2702302,0
2012-06-27,283.85,287,283.01,284.65,3382692,0
2012-06-28,282.95,283.12,278.6,282.15,3841540,0
2012-06-29,287.48,290.06,286.1,290.04,5044424,0
2012-07-02,290.91,291.5,288.25,290.24,3310926,0
2012-07-03,290,294.2,289,293.92,2381050,0
2012-07-05,294.38,300.03,294.27,297.96,4691802,0
2012-07-06,296.23,296.76,291.41,292.99,4323436,0
2012-07-09,292.48,294.3,290.62,293,3430040,0
2012-07-10,295.1,296.21,289.37,290.85,3846030,0
2012-07-11,288.15,288.92,282.47,285.6,6998644,0
2012-07-12,283.56,285.96,281.04,285.24,4620188,0
2012-07-13,286.08,289.58,284.27,288.26,3952480,0
2012-07-16,288.18,289.6,285.89,287.46,2925600,0
2012-07-17,289.21,290.33,284.2,288.36,3362936,0
2012-07-18,288.49,291.85,288.06,290.38,3099700,0
2012-07-19,293.07,299.24,293,296.53,9328402,0
2012-07-20,304.38,306.47,299.09,305.41,12927496,0
2012-07-23,300.24,309.18,299.12,307.76,7123236,0
2012-07-24,307.5,308.96,302.17,303.79,4019298,0
2012-07-25,304.16,306.69,302.68,304,3645946,0
2012-07-26,307.5,308.44,305.02,306.68,3372330,0
2012-07-27,309.44,317.5,308.75,317.48,7099348,0
2012-07-30,318.02,321.3,314.75,316.15,4373214,0
2012-07-31,314.13,318.25,314.11,316.48,3731780,0
2012-08-01,318.65,319.76,315.69,316.34,3689112,0
2012-08-02,312.76,319.02,311.7,314.38,3955380,0
2012-08-03,320,321.86,318.07,320.67,3794556,0
2012-08-06,319.8,324.69,319.61,321.41,3564788,0
2012-08-07,320.9,322.13,318.24,320.27,3965190,0
2012-08-08,319.52,322.94,319.25,321.12,2644372,0
2012-08-09,322.26,323.18,320.76,321.18,2140576,0
2012-08-10,319.3,321.12,318.06,321,2868816,0
2012-08-13,323.71,330.08,323.34,330,6535342,0
2012-08-14,329.62,336.42,329.5,334.33,7323756,0
2012-08-15,335.14,337.12,332.05,333.77,4821360,0
2012-08-16,333.76,337.32,333.54,336.44,3435382,0
2012-08-17,337.06,338.62,335.85,338.57,4355792,0
2012-08-20,337.75,339.44,336.33,337.77,3516012,0
2012-08-21,336.56,339,331.08,334.76,4443410,0
2012-08-22,333.69,340.3,333.35,338.59,3818524,0
2012-08-23,337.14,340.24,335.5,338.4,3568306,0
2012-08-24,337.8,340.22,337.04,339.32,2856580,0
2012-08-27,331.5,336,329.62,334.61,5227214,0
2012-08-28,332.5,338.81,332.37,338.62,4117076,0
2012-08-29,338.68,344.5,338.08,344,5981474,0
2012-08-30,342.12,343.7,340.09,340.84,3254238,0
2012-08-31,342,344.29,340.02,342.54,4254250,0
2012-09-04,342.28,342.5,336.75,340.52,3779026,0
2012-09-05,340,343.25,339.57,340.36,3416338,0
2012-09-06,342.98,349.94,342.36,349.7,6088700,0
2012-09-07,350,356.12,348.84,353.08,6470456,0
2012-09-10,354.88,356.4,349.2,350.38,5120134,0
2012-09-11,348.98,350.32,345.5,346.1,3747808,0
2012-09-12,344.7,347.46,340.44,345.44,5284520,0
2012-09-13,346.54,354.5,345.27,353.02,5317960,0
2012-09-14,354.8,356.5,353.5,354.84,5236948,0
2012-09-17,354.48,356.44,352.5,354.99,3016600,0
2012-09-18,353.89,359.33,353.39,359.14,4133498,0
2012-09-19,358.75,364.28,358.2,363.75,6197564,0
2012-09-20,362.24,365.69,360.61,364.06,5814708,0
2012-09-21,366.1,367.46,365.06,367,12718064,0
2012-09-24,365.5,375.02,365.12,374.69,7127874,0
2012-09-25,376.52,382.44,373.83,374.58,12118866,0
2012-09-26,374.92,380.62,370.5,376.73,11345970,0
2012-09-27,379.98,381.42,375.82,378.25,7863030,0
2012-09-28,377.08,379.65,375.58,377.25,5567380,0
2012-10-01,379.52,382.5,378.1,380.89,6336954,0
2012-10-02,382.6,383,375.14,378.5,5580550,0
2012-10-03,377.86,381.96,376.1,381.25,4417278,0
2012-10-04,381.38,384.94,379.7,384.02,4908492,0
2012-10-05,385.36,387.19,382.5,383.82,5471882,0
2012-10-08,380.5,381.79,377.08,378.92,3917050,0
2012-10-09,379.84,380.66,371.26,372.04,6007168,0
2012-10-10,370.93,373.76,369.14,372.28,4081906,0
2012-10-11,376.45,379.25,375.14,375.74,4767574,0
2012-10-12,375.92,377.44,372.05,372.38,4813174,0
2012-10-15,370.97,371.92,365.35,370.49,6039196,0
2012-10-16,370.06,373.5,368.23,372.35,4116336,0
2012-10-17,371.98,378.17,370.13,377.74,4585638,0
2012-10-18,377.77,379.71,338,347.5,24862704,0
2012-10-19,352.79,353.35,336,340.9,22964520,0
2012-10-22,340.5,342.32,334.85,339.34,8113870,0
2012-10-23,336,343.66,336,340.18,5833956,0
2012-10-24,342.82,343.5,337.64,338.65,4992822,0
2012-10-25,340,341,336.76,338.88,4805144,0
2012-10-26,338.25,341.52,335.6,337.58,3901530,0
2012-10-31,339.93,340.5,337.5,340.15,3074002,0
2012-11-01,339.75,345.45,339.36,343.8,4100942,0
2012-11-02,347.4,347.78,343.68,343.96,4649138,0
2012-11-05,342.25,343.43,337.78,341.48,3271788,0
2012-11-06,342.74,343.25,338.78,340.86,3165872,0
2012-11-07,337.68,339.12,333.24,333.56,4464676,0
2012-11-08,335.2,335.74,325.62,326.14,5193880,0
2012-11-09,327.32,334.17,325.15,331.52,6228168,0
2012-11-12,331.88,334.9,330.44,332.95,2811740,0
2012-11-13,331.5,333.8,329.12,329.52,3188298,0
2012-11-14,330.33,331.09,325.25,326.27,3336644,0
2012-11-15,325,330,321.95,323.63,3697678,0
2012-11-16,323,326.51,318,323.59,6877000,0
2012-11-19,327.85,334.46,327.76,334.1,4736208,0
2012-11-20,334.76,339,332.28,334.98,4177572,0
2012-11-21,334.5,334.9,330.2,332.94,4224272,0
2012-11-23,334.98,335,333.05,333.98,1844954,0
2012-11-26,333.22,333.5,329.51,330.58,4410654,0
2012-11-27,330.08,337.5,329,335.36,5017856,0
2012-11-28,334,342.46,331.94,341.84,6083880,0
2012-11-29,343.76,346.95,341,345.94,5556028,0
2012-11-30,345.66,349.61,342.84,349.18,6328288,0
2012-12-03,351.12,352.94,347.06,347.62,4385696,0
2012-12-04,347.5,347.76,342.85,345.52,3983210,0
2012-12-05,346.08,347.25,341.16,343.91,3724670,0
2012-12-06,343.8,347.8,342.26,345.56,2924432,0
2012-12-07,347.5,348.44,341.21,342.1,3838952,0
2012-12-10,342.7,345.82,341.9,342.71,2733532,0
2012-12-11,345,350.96,343.86,348.44,5374216,0
2012-12-12,349.62,351.76,346.74,348.78,4851998,0
2012-12-13,357.96,358.24,349.78,351.35,6892412,0
2012-12-14,349.58,353.91,349.22,350.98,4260990,0
2012-12-17,352.75,369.14,352.01,360.39,6071246,0
2012-12-18,358.3,364.55,357.52,360.54,6010076,0
2012-12-19,360.36,361.5,358.34,360.06,3839398,0
2012-12-20,361.63,362.32,358.48,361.18,3313906,0
2012-12-21,356.98,359.41,355.26,357.82,7052598,0
2012-12-24,357.26,357.59,353.74,354.75,1683862,0
2012-12-26,354.04,356.44,351.2,354.44,2364634,0
2012-12-27,353.57,354.42,349.3,353.14,3294784,0
2012-12-28,350.84,353.46,350,350,2803852,0
2012-12-31,350,355.28,348,353.69,3994608,0
2013-01-02,359.71,363.5,358.28,361.62,5083536,0
2013-01-03,362.32,365.96,360.36,361.84,4636280,0
2013-01-04,364.67,370.74,363.84,368.98,5527104,0
2013-01-07,367.72,369.69,365.29,367.38,3311534,0
2013-01-08,367.77,368.15,362.22,366.65,3352074,0
2013-01-09,366.5,369.18,364.3,369.06,4051302,0
2013-01-10,371.42,372.5,366.75,370.74,3671560,0
2013-01-11,371,371.22,368.15,370,2570250,0
2013-01-14,368.52,371.1,361.18,361.62,5727612,0
2013-01-15,359.66,367.5,356.05,362.46,7855980,0
2013-01-16,361.2,362.17,356.84,357.6,4049078,0
2013-01-17,358.86,359.82,355.51,355.66,4424388,0
2013-01-18,355.18,356.38,350.66,352.26,6453796,0
2013-01-22,352.33,352.67,347.76,351.44,7568526,0
2013-01-23,368,374.5,367.9,370.75,11820790,0
2013-01-24,370.62,378.42,370.26,376.92,6766592,0
2013-01-25,375.38,379.24,375.12,376.84,4451622,0
2013-01-28,375.88,377.8,373.94,375.36,3254266,0
2013-01-29,373.38,378.48,373.27,376.84,3494696,0
2013-01-30,376.87,380.48,376.46,376.92,3465944,0
2013-01-31,375.26,378.81,375.12,377.84,3268654,0
2013-02-01,379.1,388.3,379.05,387.8,7492130,0
2013-02-04,383.84,385.24,379.14,379.51,6082284,0
2013-02-05,380.56,385.56,379.74,382.87,3741432,0
2013-02-06,379.54,386.48,379.25,385.08,4157774,0
2013-02-07,384.85,389.4,382.75,386.98,5680212,0
2013-02-08,390.06,393.34,389.78,392.68,6044730,0
2013-02-11,389.2,391.5,386.88,391.21,4335112,0
2013-02-12,390.58,393.95,389.68,390.35,3717890,0
2013-02-13,390.06,392.68,389.98,391.43,2396340,0
2013-02-14,389.86,394.37,388.88,393.91,3470438,0
2013-02-15,393.7,396.63,393.54,396.44,5459434,0
2013-02-19,398,403.5,397.64,403.42,5865648,0
2013-02-20,402.65,404.48,395.9,396.23,5529102,0
2013-02-21,399,402.72,395.61,397.76,7015872,0
2013-02-22,399.63,400.62,396.9,399.86,4108100,0
2013-02-25,401.15,404.2,395.24,395.38,4613578,0
2013-02-26,397.5,397.98,392.2,395.06,4408138,0
2013-02-27,397.4,402.38,395.56,399.89,4052802,0
2013-02-28,400.55,403.5,400.52,400.6,4531448,0
2013-03-01,398.94,403.57,398.08,403.1,4350850,0
2013-03-04,402.65,411.42,402.5,410.75,5551370,0
2013-03-05,414.5,420.08,414.45,419.3,8088468,0
2013-03-06,420.52,422,414.4,415.69,5746896,0
2013-03-07,417.03,418.31,414.79,416.3,4107076,0
2013-03-08,417.25,417.46,412.52,415.76,5823866,0
2013-03-11,415.84,419.85,415.75,417.41,3191356,0
2013-03-12,415.36,415.94,411.84,413.8,4017958,0
2013-03-13,413.95,415.34,411.16,412.66,3282800,0
2013-03-14,413.08,413.5,408.7,410.77,3302222,0
2013-03-15,409.25,410.15,406.67,407.15,6199582,0
2013-03-18,402.5,406.38,400.74,403.9,3677104,0
2013-03-19,405.62,409.62,403.22,405.66,4196352,0
2013-03-20,408.42,408.76,405.72,407.36,2928244,0
2013-03-21,405.64,408.46,404.92,405.63,2955180,0
2013-03-22,407.37,407.62,404.82,405.16,2983356,0
2013-03-25,406.2,409.62,403.41,404.82,3425368,0
2013-03-26,406.75,407,403.9,406.21,2383824,0
2013-03-27,403.32,403.5,400.66,401.33,4326590,0
2013-03-28,402,402.68,396.65,397.1,4575424,0
2013-04-01,397.5,401.12,396.62,400.6,3614560,0
2013-04-02,402.27,407.42,402,406.52,4083152,0
2013-04-03,406.73,407.1,400.34,403.1,3477106,0
2013-04-04,402.73,402.88,395.65,397.54,4896004,0
2013-04-05,393.03,393.5,388.2,391.52,6867788,0
2013-04-08,389.42,389.78,384.2,387.42,5664636,0
2013-04-09,387.75,391.88,386.56,388.82,4314676,0
2013-04-10,391.44,396.18,388,395.09,3957524,0
2013-04-11,396.44,396.55,392.03,395.2,4057532,0
2013-04-12,395.98,396.05,391.46,395.02,3273258,0
2013-04-15,392.98,398.5,388.51,390.96,4908034,0
2013-04-16,393.3,398,391.96,396.68,3483948,0
2013-04-17,393.48,395.42,389.05,391.28,4073956,0
2013-04-18,392.68,392.9,380.63,382.96,6650796,0
2013-04-19,384.58,401.72,383.13,399.94,11607522,0
2013-04-22,400.3,401.98,387.5,400.06,5766814,0
2013-04-23,400.5,407.75,400.18,403.95,4586600,0
2013-04-24,404.42,409,404,406.72,3658302,0
2013-04-25,408.12,408.24,403.82,404.55,3984602,0
2013-04-26,403.82,403.87,398.29,400.71,4975274,0
2013-04-29,401.62,411.35,401.5,409.53,4603268,0
2013-04-30,409.5,413.82,408.84,412.28,4846880,0
2013-05-01,411.63,412.36,408.18,410.22,2952846,0
2013-05-02,410.05,417.28,409.52,414.8,4036892,0
2013-05-03,418.48,423.4,418,422.86,5127662,0
2013-05-06,424.13,430.92,424.13,430.78,4283668,0
2013-05-07,431.5,431.94,425.34,428.62,3935972,0
2013-05-08,428.5,436.94,426.46,436.82,4936406,0
2013-05-09,435.42,439.83,434.12,435.74,4401116,0
2013-05-10,437.66,440.27,436.08,440.12,3796358,0
2013-05-13,439.44,441.24,436.69,438.76,2897060,0
2013-05-14,438.75,444.34,438.57,443.55,3161192,0
2013-05-15,447.75,458.19,447.01,457.94,7982314,0
2013-05-16,459.5,459.99,451,451.94,6420150,0
2013-05-17,455.01,456.74,450.26,454.59,5583806,0
2013-05-20,452.5,460.3,452.5,454.26,4545390,0
2013-05-21,454.01,455.83,448.8,453.48,3966770,0
2013-05-22,451.28,454.66,443.44,444.71,5122588,0
2013-05-23,438.5,444.98,437,441.4,4558494,0
2013-05-24,437.63,439.41,435.5,436.66,4593520,0
2013-05-28,441.75,446.07,440.2,440.64,4514820,0
2013-05-29,437.86,439,432.14,434.16,4028292,0
2013-05-30,434.96,439.45,433.2,435.38,4241574,0
2013-05-31,434.06,438.5,433.76,435.61,3939114,0
2013-06-03,436.5,436.98,427.51,433.82,4953592,0
2013-06-04,433.92,435.3,427.04,429.55,3800466,0
2013-06-05,431.26,434.72,428.56,429.85,4213882,0
2013-06-06,432.15,433.16,423.61,432.32,5158810,0
2013-06-07,435.21,440,432.66,439.86,5349138,0
2013-06-10,441.05,445.5,440.04,445.11,4675906,0
2013-06-11,441.98,443.5,439.76,439.9,3515176,0
2013-06-12,442.73,443,434.82,435.99,4409498,0
2013-06-13,434.49,439.83,432.75,438.5,4141558,0
2013-06-14,440.05,442.35,437.06,437.52,4489942,0
2013-06-17,439.62,444.72,439.14,443.12,4293076,0
2013-06-18,444.32,450.5,444.18,450.31,4334116,0
2013-06-19,450.68,455.42,448.75,450.34,5833684,0
2013-06-20,447,450.5,441.66,442.37,6753112,0
2013-06-21,444.17,444.94,436.54,440.46,7964428,0
2013-06-24,435.94,438.16,431.62,434.9,6033924,0
2013-06-25,438.63,439.84,432.26,433.1,5106778,0
2013-06-26,436.88,439,435.28,436.82,3662856,0
2013-06-27,439.4,442.34,438.32,438.54,3853108,0
2013-06-28,437.45,440.92,437.1,440.18,4698898,0
2013-07-01,443.22,446.04,442.5,443.94,3451560,0
2013-07-02,445.26,445.5,438.64,441.16,3783424,0
2013-07-03,439.95,444.58,439.25,443.22,2097256,0
2013-07-05,445,447.7,443.67,446.74,3403660,0
2013-07-08,449.5,453.14,448.54,452.54,3938900,0
2013-07-09,455.5,456.48,448.99,452.62,3958276,0
2013-07-10,451.72,455.57,450.19,453,3430346,0
2013-07-11,456.5,460.4,454.26,460.12,5168708,0
2013-07-12,460,461.5,457.62,461.5,5137214,0
2013-07-15,462.15,464,458.18,462.34,3922722,0
2013-07-16,463.56,463.98,456.95,459.8,3966854,0
2013-07-17,460.5,463.43,458.15,459.28,3012136,0
2013-07-18,459.5,460,451.6,455.34,7250318,0
2013-07-19,443.3,451.48,437.8,448.3,14719174,0
2013-07-22,451,456.34,448.5,455.35,5806400,0
2013-07-23,455.35,456.5,449.78,451.9,4091964,0
2013-07-24,453.63,455.15,450.35,451.45,4158756,0
2013-07-25,446.94,448.42,443.04,443.85,6007316,0
2013-07-26,443.5,445,441,442.68,3556088,0
2013-07-29,442.45,447.41,440.44,441.14,3785284,0
2013-07-30,442.73,447.8,440.44,445.46,3512232,0
2013-07-31,446.5,448.26,443.09,443.88,4346892,0
2013-08-01,447.61,452.28,447.5,452.11,4275444,0
2013-08-02,451.72,453.5,450.41,453.28,3435330,0
2013-08-05,452.7,452.76,449.6,452.5,2619842,0
2013-08-06,452.34,454.86,447.86,448.28,3012950,0
2013-08-07,447.52,449.22,444.54,445.32,2759488,0
2013-08-08,447.74,447.92,442.64,446.33,2976090,0
2013-08-09,445.28,447.76,445,445.2,2647522,0
2013-08-12,443.45,443.5,440.82,442.76,2754708,0
2013-08-13,443.42,444.25,438.1,440.62,2840524,0
2013-08-14,439.18,440.12,433.58,434.9,4165356,0
2013-08-15,432.22,432.46,429,429.83,3741624,0
2013-08-16,430.64,431.22,428.27,428.46,3350774,0
2013-08-19,428.86,436,428.72,432.82,3622650,0
2013-08-20,434.18,436.06,431.77,432.71,2472518,0
2013-08-21,435.32,438.46,433.25,434.66,3519992,0
2013-08-22,436.12,437.38,435.12,436.86,1740982,0
2013-08-23,438.92,439,434.88,435.1,2153986,0
2013-08-26,435,437.45,433.02,433.2,2112368,0
2013-08-27,429.81,431.86,423.95,425.08,3467668,0
2013-08-28,425.12,427.7,423.88,424.28,2660016,0
2013-08-29,424.54,430.19,424.3,427.72,2955088,0
2013-08-30,427.88,429.02,422.78,423.45,3721814,0
2013-09-03,427.18,433.1,426.98,430.19,4095272,0
2013-09-04,430.18,436.75,427.58,435.82,4083066,0
2013-09-05,436.75,439.94,435.8,439.78,2585202,0
2013-09-06,441.22,441.89,436.87,439.79,3123510,0
2013-09-09,441.86,444.88,441.21,444.02,2469928,0
2013-09-10,445,446,442,444.34,2575472,0
2013-09-11,444.27,448.48,443.04,448.1,3221354,0
2013-09-12,448.7,448.95,445,446.53,2190930,0
2013-09-13,447.25,447.84,442.42,444.54,2652572,0
2013-09-16,448.1,448.5,442.44,443.88,2682422,0
2013-09-17,443.7,444.2,440.5,443.06,2520314,0
2013-09-18,443.18,451.98,441.54,451.66,3871422,0
2013-09-19,453,453,447.7,449.2,3196402,0
2013-09-20,449.2,452.06,447.81,451.56,8695586,0
2013-09-23,448.28,450.8,442.6,443.25,3556156,0
2013-09-24,443.25,445.05,440.7,443.42,2942166,0
2013-09-25,443.28,443.28,437.8,438.62,3308000,0
2013-09-26,439.15,441.38,437.5,439.08,2519800,0
2013-09-27,437.41,438.76,435.66,438.2,2517600,0
2013-09-30,434.54,440.42,434.16,437.96,3447520,0
2013-10-01,440.12,443.84,440.02,443.5,3370166,0
2013-10-02,441.36,444.68,438.91,444,2990668,0
2013-10-03,444,447.05,436.05,438.04,4237800,0
2013-10-04,437.5,438.76,435,436.18,2716000,0
2013-10-07,433.72,437,432.06,432.87,2588034,0
2013-10-08,432.66,432.99,425.82,426.84,3890386,0
2013-10-09,428.14,431.32,421.49,427.93,5305796,0
2013-10-10,431.92,434.42,430.1,434.12,4516000,0
2013-10-11,433.02,436.74,432.65,436,2817400,0
2013-10-14,433.33,438.12,432.7,438.06,2487000,0
2013-10-15,437.88,442.82,437,441,3189080,0
2013-10-16,442.98,449.16,442,449.02,4023572,0
2013-10-17,446.5,448.45,442.86,444.4,8436222,0
2013-10-18,488.54,507.73,487,505.7,23164614,0
2013-10-21,505.73,509.5,499.78,501.65,7265572,0
2013-10-22,502.5,506.5,497.9,503.5,4420764,0
2013-10-23,500.5,517.38,500.32,515.71,5332000,0
2013-10-24,515.93,520.28,512.4,512.78,4184400,0
2013-10-25,514.41,514.41,505.37,507.6,4061518,0
2013-10-28,507.75,511.72,506.49,507.5,2332760,0
2013-10-29,509.55,518.47,506.75,518.12,3216484,0
2013-10-30,518.5,518.76,513,515.21,2653078,0
2013-10-31,514.46,520.76,511.98,515.29,3280070,0
2013-11-01,515.9,518,512.55,513.52,2567800,0
2013-11-04,515.75,516.18,511.02,513.05,2277600,0
2013-11-05,510.18,515.83,508.71,510.76,2362746,0
2013-11-06,512.8,513.5,507.68,511.38,1829200,0
2013-11-07,511.3,511.96,503.82,503.98,3359400,0
2013-11-08,504.38,509.25,504.25,508.02,2588200,0
2013-11-11,504.76,507.96,504,505.3,2225500,0
2013-11-12,503.85,508.78,502.5,505.89,2437800,0
2013-11-13,503.38,516.42,503.25,516.24,3162360,0
2013-11-14,516.96,519.88,515.17,517.62,2336876,0
2013-11-15,517.43,519,515.16,516.78,2552400,0
2013-11-18,517.88,524.37,514.62,515.78,3520372,0
2013-11-19,515.86,517.38,511.52,512.6,2260900,0
2013-11-20,514.98,516.68,510.18,511.16,1930870,0
2013-11-21,513,519.16,513,517.04,2184984,0
2013-11-22,516.71,518.08,514.61,515.95,2508400,0
2013-11-25,518.58,526.6,517.51,522.96,3226000,0
2013-11-26,524.3,530.75,521.47,529.21,4574000,0
2013-11-27,531.02,534,530,531.55,2247000,0
2013-11-29,531.08,533.31,529.72,529.79,2385546,0
2013-12-02,531.76,533.17,525.38,527.24,2750000,0
2013-12-03,525.45,531.72,524.51,526.63,3354000,0
2013-12-04,525.68,531.99,525,529.09,2384184,0
2013-12-05,528.6,529.83,525.54,528.67,2269400,0
2013-12-06,534.9,535,530.04,534.93,2859000,0
2013-12-09,535.5,541.16,534.01,539.07,2965354,0
2013-12-10,537.83,546.16,537.83,542.33,3708578,0
2013-12-11,543.7,545.66,537.58,538.64,3420232,0
2013-12-12,539.78,541.47,534.5,534.98,3192400,0
2013-12-13,537.7,538.14,528.95,530.4,4327410,0
2013-12-16,532,537.34,531,536.49,3207082,0
2013-12-17,536.5,540.38,534.19,534.93,3074952,0
2013-12-18,535.92,542.48,529.52,542.38,4421720,0
2013-12-19,540.38,546,539.54,543.11,3331478,0
2013-12-20,544.15,550.58,544,550.31,6526236,0
2013-12-23,553.92,557.9,552.56,557.55,3443430,0
2013-12-24,557.48,557.62,554.05,555.92,1468340,0
2013-12-26,557,559.5,554.34,558.73,2675618,0
2013-12-27,560,560.14,556.47,559.2,3139804,0
2013-12-30,560.17,560.25,554.51,554.73,2471800,0
2013-12-31,556.12,560.5,553.13,560.36,2715912,0
2014-01-02,557.73,558.88,554.13,556.56,3645230,0
2014-01-03,557.5,558.46,552.46,552.5,3335424,0
2014-01-06,556,559.43,553.22,558.66,3540906,0
2014-01-07,562.5,569.84,560.58,569.43,5107226,0
2014-01-08,573,573.66,566.64,570.62,4485344,0
2014-01-09,571.72,572.11,562.78,565.12,4170322,0
2014-01-10,569.54,569.54,561.12,565.09,4289366,0
2014-01-13,563.24,573.46,558.58,561.49,4847254,0
2014-01-14,568.98,575.5,564.04,574.7,4967222,0
2014-01-15,576.5,577.5,571.9,574.31,3901450,0
2014-01-16,574.55,578.96,574,578.11,3368142,0
2014-01-17,578.42,580.32,572.1,575.26,5532000,0
2014-01-21,580.48,582,575.65,581.85,3961868,0
2014-01-22,583.3,583.95,579.43,582.51,3145666,0
2014-01-23,579.96,581.24,577.18,580.05,3901870,0
2014-01-24,575.5,576.78,561.5,561.92,7845950,0
2014-01-27,563.05,563.25,541.14,550.62,8721648,0
2014-01-28,555.16,562.88,554.97,561.5,4430356,0
2014-01-29,559.56,560.88,549.71,553.46,4799042,0
2014-01-30,572.47,576.24,563.62,567.7,10264930,0
2014-01-31,585.67,593.27,575.57,590.48,11137888,0
2014-02-03,589.6,590.86,566,566.72,9149058,0
2014-02-04,568.52,577.5,568.5,569.08,5629258,0
2014-02-05,572.23,575.38,564.01,571.6,4795568,0
2014-02-06,575.57,580.08,573.78,579.98,3894672,0
2014-02-07,583.82,588.95,580.28,588.72,5374156,0
2014-02-10,585.9,591.2,584.51,586.46,3890950,0
2014-02-11,590.01,595.93,586.1,595.09,4103224,0
2014-02-12,594.5,595,590.69,593.34,3451056,0
2014-02-13,590.38,599.95,589.83,599.95,3673428,0
2014-02-14,597.8,602.2,596.4,601.4,4387980,0
2014-02-18,600.74,606.43,600,605.44,4218462,0
2014-02-19,602.65,604.61,598.75,601.17,4210608,0
2014-02-20,601.57,603.45,600.11,602.05,3402216,0
2014-02-21,603.9,604.93,601.42,601.9,3724902,0
2014-02-24,602.68,610.08,602.55,606.26,3350292,0
2014-02-25,607.5,612.25,605.21,610,2887766,0
2014-02-26,612,614.44,606.88,610.08,3966630,0
2014-02-27,608.65,612.12,608.5,609.6,2520182,0
2014-02-28,610.17,612.1,603.11,607.83,4628688,0
2014-03-03,603.13,603.92,596.07,601.34,4213574,0
2014-03-04,607.5,608,604.75,607.46,2941920,0
2014-03-05,607.5,611.54,605.71,609.13,2471864,0
2014-03-06,611.14,613.08,609.3,609.8,2538758,0
2014-03-07,613.2,613.5,605.72,607.4,3030580,0
2014-03-10,607.84,608.82,602.04,605.78,2430886,0
2014-03-11,606.52,607.16,598.32,600,3430846,0
2014-03-12,597.15,603.92,592.1,603.65,3933854,0
2014-03-13,603.98,605.25,592.38,594.53,4691282,0
2014-03-14,591.06,595.43,586.26,586.4,4603570,0
2014-03-17,589.62,598.54,589.05,596.05,4333094,0
2014-03-18,597.5,605.76,596.53,605.63,3643212,0
2014-03-19,605.9,606,597.21,599.62,3225558,0
2014-03-20,599.76,604.8,597.68,598.58,3369950,0
2014-03-21,603.16,604.82,591.22,591.52,6421280,0
2014-03-24,592.1,592.45,572.98,578.96,6078302,0
2014-03-25,583,584.92,573.5,579.36,4826090,0
2014-03-26,581.05,585.78,565.75,565.98,5160046,0
2014-03-27,565.42,565.97,551.05,557.14,7653360,0
2014-03-28,559.5,566.6,558.88,560.08,4517836,0
2014-03-31,565.2,567.5,556.42,557.26,3882892,0
2014-04-01,560.14,568.75,559,567.45,4364680,0
2014-04-02,571.33,572.4,562,567.55,4176714,0
2014-04-03,569.85,587.28,564.13,569.74,5085676,0
2014-04-04,574.65,577.77,543,543.14,6350869,0
2014-04-07,544.79,549.85,530.53,540.63,3952384,0
2014-04-08,545,559.88,544.7,557.51,3487557,0
2014-04-09,567.26,567.8,555.38,567.04,3033286,0
2014-04-10,568,568.21,545.5,546.69,3296494,0
2014-04-11,537.69,547.59,533.4,537.76,3175047,0
2014-04-14,543.66,553.02,540.52,545.2,2541217,0
2014-04-15,551,552.89,530.64,548.7,3999390,0
2014-04-16,557.7,564,553.1,563.9,4583800,0
2014-04-17,556.32,557,539.4,543.34,5615081,0
2014-04-21,543.99,544,534,539.37,2425068,0
2014-04-22,536,547.99,536,545.5,2331111,0
2014-04-23,544.14,544.8,528.13,537.51,1958526,0
2014-04-24,541.69,542.5,531,534.44,2069235,0
2014-04-25,532.26,533.86,522.5,523.1,2371746,0
2014-04-28,525.8,525.9,511,522.98,3752291,0
2014-04-29,523.89,537.76,523,536.33,2535424,0
2014-04-30,536.3,536.34,529.09,534.88,2038450,0
2014-05-01,534.25,539.91,532.86,538.53,2004335,0
2014-05-02,541.44,542.4,533.27,533.87,1780869,0
2014-05-05,530.24,535.72,527.58,535.33,1228622,0
2014-05-06,533.41,534.55,522.26,522.57,1835081,0
2014-05-07,523.25,524.43,511.09,518,3074269,0
2014-05-08,515.72,527.35,514.46,520.17,2452021,0
2014-05-09,518.76,527.35,514.28,526.62,2261298,0
2014-05-12,531.84,538.75,527.51,538.43,1948655,0
2014-05-13,539.58,543.99,537.9,541.54,2011903,0
2014-05-14,541.82,541.82,533.11,534.41,1281068,0
2014-05-15,533.13,534,525.31,529.12,1832994,0
2014-05-16,529.75,530.84,523.57,528.3,1907713,0
2014-05-19,528.88,539.35,525.66,538.83,1977840,0
2014-05-20,540,546.35,536.57,540.39,2425272,0
2014-05-21,542.9,549.75,542.11,549.7,1564721,0
2014-05-22,552.2,557.96,551,555.45,2149668,0
2014-05-23,558,565,554.17,563.8,2672589,0
2014-05-27,567.8,574.87,564.15,574.87,2191705,0
2014-05-28,574.57,577.66,569.95,570.45,1581558,0
2014-05-29,573.39,573.48,568.45,570.56,1411198,0
2014-05-30,571.64,572.58,565.79,571.65,1871700,0
2014-06-02,569.75,570.41,556.7,564.34,1663338,0
2014-06-03,560.87,562.4,552.53,554.51,2031635,0
2014-06-04,551.52,558.58,548.56,553.76,1729183,0
2014-06-05,557,565,555.05,564.93,1796197,0
2014-06-06,568.19,568.8,559.58,566.03,1740834,0
2014-06-09,566.75,572,565.22,570.73,1529355,0
2014-06-10,568.78,572,566.13,568.3,1485090,0
2014-06-11,566,568.97,563.68,567.5,1129093,0
2014-06-12,566.2,567,557.15,559.5,1548865,0
2014-06-13,560.08,560.65,553.72,560.35,1353333,0
2014-06-16,557.83,557.99,550,552.3,1971737,0
2014-06-17,552.36,553.74,547.47,550.61,1481664,0
2014-06-18,552.95,561.4,551.58,560.66,2060580,0
2014-06-19,561.15,565,556.67,564.99,2630439,0
2014-06-20,566.45,566.77,559.37,566.52,3161111,0
2014-06-23,564.35,574.44,563.5,574.29,1723748,0
2014-06-24,574.21,582.25,569.16,572.54,2844295,0
2014-06-25,573.35,587.3,573.26,585.93,2114663,0
2014-06-26,589.3,589.6,579.6,584.77,2012285,0
2014-06-27,585.45,587.88,582.62,585.69,2021886,0
2014-06-30,586.76,587.71,583.29,584.67,1478942,0
2014-07-01,587.65,593.66,586.29,591.49,1644408,0
2014-07-02,592.1,594.15,589.11,590.78,1197000,0
2014-07-03,591.7,594.25,589,593.08,898852,0
2014-07-07,593.51,595.65,587.94,590.76,1337083,0
2014-07-08,586.36,587.97,574,578.4,2129564,0
2014-07-09,578.69,584.1,577,583.36,1372862,0
2014-07-10,573,585.25,572.1,580.04,1436226,0
2014-07-11,581,588.23,580.58,586.65,1514260,0
2014-07-14,590.7,594.86,586.69,594.26,1954577,0
2014-07-15,595.15,595.3,585.31,593.06,1673865,0
2014-07-16,596.89,597,590.25,590.62,1441922,0
2014-07-17,588.97,589.5,576.85,580.82,2939534,0
2014-07-18,603.01,606.7,590.92,605.11,4874109,0
2014-07-21,601.35,604.16,594.45,598.44,2239826,0
2014-07-22,599.7,608.89,599.26,603.57,1881615,0
2014-07-23,602.05,607.05,601.35,605.19,1106110,0
2014-07-24,605.53,608.91,601,603.01,1355924,0
2014-07-25,599.25,601,595.75,598.08,1361911,0
2014-07-28,597.75,601.1,592.59,599.02,1358071,0
2014-07-29,597.7,598.49,592.17,593.95,1366670,0
2014-07-30,595.81,598.45,592.7,595.44,1215396,0
2014-07-31,588.96,591.99,577.68,579.55,2310142,0
2014-08-01,578.13,583.43,570.3,573.6,2213277,0
2014-08-04,576.51,583.82,572.26,582.27,1524223,0
2014-08-05,580,580.2,570.31,573.14,1651266,0
2014-08-06,569.5,578.64,567.45,574.49,1322800,0
2014-08-07,576.05,578.31,569.43,571.81,1163017,0
2014-08-08,572.02,579.56,569.02,577.94,1495020,0
2014-08-11,579,579.69,575.3,577.25,1203350,0
2014-08-12,575,575.9,569.91,572.12,1394909,0
2014-08-13,576.45,586.13,575.2,584.56,1903190,0
2014-08-14,586.69,587.8,580.92,584.65,1272879,0
2014-08-15,587.19,589.47,580.76,583.71,1725258,0
2014-08-18,587.1,595.05,586.55,592.7,1470550,0
2014-08-19,595.59,597.81,594.44,597.11,1044937,0
2014-08-20,596.95,596.99,593,595.41,967255,0
2014-08-21,594.9,595.25,591.1,592.42,1133593,0
2014-08-22,593.27,594.99,589.8,592.54,877431,0
2014-08-25,594.77,595.58,589.26,590.57,1297726,0
2014-08-26,592,592.05,587.45,588.12,1471858,0
2014-08-27,587.81,589.37,580.9,583,1367306,0
2014-08-28,580.02,584.71,577.88,580.32,1405950,0
2014-08-29,582.2,582.9,578.24,582.36,1206684,0
2014-09-02,582.95,589.3,582.4,588.63,1584896,0
2014-09-03,591.73,594.49,586.5,589.52,1579136,0
2014-09-04,591.6,598,590.6,593.14,1634552,0
2014-09-05,595.13,598.5,593.55,597.78,1799670,0
2014-09-08,599.14,603.52,598.02,601.63,1601156,0
2014-09-09,600,600.6,590.48,591.97,1573534,0
2014-09-10,591.74,593.72,587.14,593.42,1160167,0
2014-09-11,590,591.95,586.04,591.11,1501411,0
2014-09-12,590.39,591.48,583.28,584.9,1851668,0
2014-09-15,582.24,583.92,577.01,581.64,1550058,0
2014-09-16,580.95,590.15,580.95,588.78,1581286,0
2014-09-17,589.51,596.07,587.12,593.29,1720618,0
2014-09-18,595.05,597.56,593.02,597.27,1494459,0
2014-09-19,599.49,605.4,597.76,605.4,4191846,0
2014-09-22,602.95,603.8,593.12,597.27,1785076,0
2014-09-23,595,596.65,590.24,591.18,1403936,0
2014-09-24,591.57,600.11,590.3,598.42,1760753,0
2014-09-25,596.99,598.07,584.74,585.25,1675424,0
2014-09-26,585.93,589.57,585,587.9,1289090,0
2014-09-29,581.83,589.31,581.57,587.81,1144899,0
2014-09-30,587.49,591,584.5,588.41,1571676,0
2014-10-01,586.8,588.72,578.02,579.63,1449517,0
2014-10-02,578.21,583.24,574.05,580.88,1536820,0
2014-10-03,584.1,588.29,583.5,586.25,1214591,0
2014-10-06,589.95,592.4,585.4,587.78,1286130,0
2014-10-07,584.9,585.85,574.1,574.1,1545809,0
2014-10-08,575.21,584.69,567.64,583.74,2210140,0
2014-10-09,581.61,582.53,569.03,570.81,2413336,0
2014-10-10,567.7,575.23,555.01,555.19,2979252,0
2014-10-13,555.13,560.88,544.43,544.75,2756241,0
2014-10-14,550.14,558.63,544.5,548.69,2609937,0
2014-10-15,542.08,543.91,528.42,540.73,3836172,0
2014-10-16,527,540.99,524.95,536.92,3801758,0
2014-10-17,540.45,543.45,518.41,522.97,5998587,0
2014-10-20,520.45,533.16,519.14,532.38,2749550,0
2014-10-21,537.27,538.77,530.2,538.03,2460130,0
2014-10-22,540.73,550.76,540.23,542.69,2974518,0
2014-10-23,548.28,557.4,545.5,553.65,2153517,0
2014-10-24,554.98,555,545.16,548.9,2175701,0
2014-10-27,547.76,554,547.2,549.88,1598409,0
2014-10-28,551.71,559.2,550.43,558.94,1739666,0
2014-10-29,560.85,564.97,555.98,558.45,2053355,0
2014-10-30,558.25,562.5,552.13,560.27,1612469,0
2014-10-31,568.3,568.73,564.81,567.87,2341539,0
2014-11-03,565.26,567.15,561.63,563.77,1544108,0
2014-11-04,561.16,564.79,558.3,564.19,1386359,0
2014-11-05,566.81,566.9,554.15,555.95,1645254,0
2014-11-06,555.5,556.8,550.58,551.69,1650149,0
2014-11-07,555.6,555.6,549.35,551.82,1589093,0
2014-11-10,552.4,560.63,551.62,558.23,1304481,0
2014-11-11,558.52,562.5,556.24,561.29,1100179,0
2014-11-12,561.2,561.25,555.5,558.25,1094100,0
2014-11-13,560.72,560.82,554.09,556.44,1510244,0
2014-11-14,558,558,552.51,555.19,1425013,0
2014-11-17,555.19,555.19,544.44,546.64,1680566,0
2014-11-18,547.93,552.79,543.8,544.51,1822070,0
2014-11-19,544.75,548.22,539.19,547.2,1517186,0
2014-11-20,542.09,545.38,541.5,543.76,1750478,0
2014-11-21,551.04,551.04,545,545.89,2505988,0
2014-11-24,545.75,551.19,544.15,547.48,1653768,0
2014-11-25,547.21,552.5,546.91,549.23,1903589,0
2014-11-26,549.23,549.88,545.23,547.73,1480226,0
2014-11-28,547,549.6,544.48,549.08,1210061,0
2014-12-01,545.09,548.79,538.62,539.65,1994398,0
2014-12-02,539.95,541.85,534.66,538.59,2073950,0
2014-12-03,537.22,541.41,535.21,536.97,1623977,0
2014-12-04,537.64,542.69,534.89,542.58,1633465,0
2014-12-05,536.7,538.2,527.26,528.08,3068739,0
2014-12-08,529.22,533.82,527,530.73,3231801,0
2014-12-09,526.29,536.65,523.41,536.11,2168813,0
2014-12-10,535.9,539.36,527.49,528.04,2316135,0
2014-12-11,529.86,537.04,529.16,532.11,2072980,0
2014-12-12,527.44,532.24,521.46,521.51,2370772,0
2014-12-15,523.76,525.37,515.4,515.84,2621877,0
2014-12-16,513.6,515.58,497.19,498.16,4343244,0
2014-12-17,499.86,509.07,499.11,506.45,3639373,0
2014-12-18,515.99,516.25,506.56,514.62,3876694,0
2014-12-19,516.99,520.81,508.86,520.04,4872059,0
2014-12-22,520.61,532.97,520.59,532.3,3319461,0
2014-12-23,534.51,542.3,533.72,538.77,2877208,0
2014-12-24,538.82,540.29,535.1,536.93,737848,0
2014-12-26,536.93,543.25,535.49,541.52,1113464,0
2014-12-29,540.5,543.93,537.16,537.31,2218603,0
2014-12-30,535.05,537.84,533.61,535.28,1048211,0
2014-12-31,537.27,538.4,530.2,530.66,1235995,0
2015-01-02,532.6,535.8,527.88,529.55,1327665,0
2015-01-05,527.15,527.99,517.75,519.46,2057089,0
2015-01-06,520.5,521.21,505.55,506.64,2731728,0
2015-01-07,510.95,511.49,503.65,505.15,2345823,0
2015-01-08,501.16,507.5,495.02,506.91,3662169,0
2015-01-09,508.18,508.6,498.65,500.72,2099862,0
2015-01-12,499.5,500.28,490.91,497.06,2856938,0
2015-01-13,502.26,508.6,497.26,501.8,3050295,0
2015-01-14,500.42,508.26,498.16,505.93,2639959,0
2015-01-15,508.89,509.75,502.01,504.01,2556662,0
2015-01-16,503.15,510.85,503.09,510.45,2482858,0
2015-01-20,512.77,515.61,509.37,509.94,3556834,0
2015-01-21,510.84,521.85,509.59,520.39,3794259,0
2015-01-22,523,538.84,521.91,537.3,5221237,0
2015-01-23,538.6,545.41,535.75,541.95,5096425,0
2015-01-26,541.43,541.5,532.07,536.72,1546563,0
2015-01-27,531.46,532.78,520.86,521.19,1957040,0
2015-01-28,525,525.69,512.35,512.43,1853819,0
2015-01-29,512.9,515.19,503.48,513.23,3945207,0
2015-01-30,519,543.1,518.18,537.55,6055321,0
2015-02-02,534.32,536.5,521.72,532.2,3768534,0
2015-02-03,529.94,537.45,526.81,533.3,2353086,0
2015-02-04,533.14,536.75,525.03,526.1,1694780,0
2015-02-05,527.93,530.69,525.64,529.83,1658742,0
2015-02-06,531.01,540.22,528.65,533.88,2146920,0
2015-02-09,531.6,533.88,527.55,529.28,1515272,0
2015-02-10,532.15,541,529.17,540.16,2371158,0
2015-02-11,539.73,541.95,536,538,1915336,0
2015-02-12,539.66,548.34,537,546.01,2429520,0
2015-02-13,547.51,552.54,546.6,551.16,2368806,0
2015-02-17,551.16,553,543.26,545.01,1958669,0
2015-02-18,543.82,547.55,539.55,542.65,1558153,0
2015-02-19,542.47,546.86,540.75,546.45,1541669,0
2015-02-20,547.58,547.58,538.1,541.8,1911726,0
2015-02-23,538.87,539.3,532,535,1644826,0
2015-02-24,531.55,539.4,531,538.65,1421363,0
2015-02-25,538.44,549.57,538.01,547.33,2041625,0
2015-02-26,545.74,560.13,545.09,559.29,2700999,0
2015-02-27,558.15,569.42,557.03,562.63,3416445,0
2015-03-02,567,575.99,563.15,575.02,2520300,0
2015-03-03,576.35,580.85,570.5,578.79,2526200,0
2015-03-04,576.97,581.63,572.52,578.33,1898100,0
2015-03-05,579.1,583.2,578.23,581.43,1795800,0
2015-03-06,582,582.78,572.06,572.9,1879600,0
2015-03-09,570.92,575.45,569.05,574.1,1174200,0
2015-03-10,568.47,569.76,559.82,559.85,2004000,0
2015-03-11,559.8,564.18,555.41,555.69,2026100,0
2015-03-12,558.48,561.84,555.53,561.36,1781263,0
2015-03-13,559.23,564.36,550.33,553,1771300,0
2015-03-16,556.93,563.75,551.32,561.64,1842700,0
2015-03-17,558.16,560.64,554.41,557.61,1444500,0
2015-03-18,557.73,566.51,553.5,566.16,1766200,0
2015-03-19,564.52,566.96,562.12,563.67,1232900,0
2015-03-20,566.71,567.1,564.48,564.95,2216000,0
2015-03-23,566,569.64,563.06,565.37,1511600,0
2015-03-24,568.54,581.88,568.09,577.54,3957800,0
2015-03-25,577.57,580.07,567,567,2653400,0
2015-03-26,564.65,567.19,558.31,563.64,2492100,0
2015-03-27,561.83,564.07,556.93,557.55,1727600,0
2015-03-30,560.25,562.16,556.79,561.14,1239300,0
2015-03-31,558.21,562.45,554.67,554.7,1746622,0
2015-04-01,555.29,558.5,546.03,549.49,1945000,0
2015-04-02,547.41,548,540.44,541.31,2388000,0
2015-04-06,538.84,545.54,535.7,543.95,1685800,0
2015-04-07,545.15,550.16,543.59,544.86,1365906,0
2015-04-08,546.12,551.5,546,548.84,1419300,0
2015-04-09,549.21,549.37,541.95,548.02,1617895,0
2015-04-10,549.57,549.85,544.98,548.54,1305200,0
2015-04-13,547.92,553.27,546.3,548.64,1466200,0
2015-04-14,546.19,546.57,535.74,539.78,2360300,0
2015-04-15,537.96,543.19,532.37,541.04,2346233,0
2015-04-16,538.35,545.23,538.1,543.52,1586088,0
2015-04-17,537.01,539.8,529,532.74,2461600,0
2015-04-20,533.75,545.8,533.35,544.53,1926063,0
2015-04-21,545.99,547.77,542.21,542.92,1456387,0
2015-04-22,543.26,551,541.32,549.18,1589784,0
2015-04-23,550.51,561.17,550.08,557.46,3909100,0
2015-04-24,580.05,584.7,568.35,573.66,4608403,0
2015-04-27,572.45,575.52,562.3,566.12,2403100,0
2015-04-28,564.32,567.83,560.96,564.37,1859787,0
2015-04-29,560.51,565.84,559,561.39,1681000,0
2015-04-30,558.56,561.11,546.72,548.77,2362000,0
2015-05-01,549.92,551.22,543.85,551.16,1828500,0
2015-05-04,550.59,556.69,547.39,552.84,1762900,0
2015-05-05,550.16,552.61,542.37,543.04,1426400,0
2015-05-06,542.64,543.93,532.23,535.08,1951654,0
2015-05-07,535.9,545.2,533.45,542.04,1590003,0
2015-05-08,548.87,552.8,548.03,548.95,1411200,0
2015-05-11,548.49,553.37,545.6,545.78,1092900,0
2015-05-12,542.15,542.96,535,538.73,1764123,0
2015-05-13,540.47,543.84,538.98,539.49,1211920,0
2015-05-14,543.97,549.69,542.5,549.2,1586800,0
2015-05-15,550.39,550.6,542.5,546.49,1671955,0
2015-05-18,543.82,548.34,542.25,546.67,1334686,0
2015-05-19,548,553.4,547.12,549.28,2356274,0
2015-05-20,550.92,556.07,545.1,552.51,1541962,0
2015-05-21,550.37,557.61,549.3,556.81,1708500,0
2015-05-22,554.46,558.24,553.62,554.52,1213200,0
2015-05-26,552.58,553.33,542.97,547.19,1866724,0
2015-05-27,548.68,555.29,546.58,554.25,1742200,0
2015-05-28,553.79,555.76,550.8,554.18,1177318,0
2015-05-29,553.2,553.94,545.04,545.32,2172200,0
2015-06-01,548.73,550.57,543.58,549.21,1660500,0
2015-06-02,547.43,558.79,546.55,553.95,1592808,0
2015-06-03,555.1,557.99,552.15,555.29,1335400,0
2015-06-04,552.18,555.96,549.12,551.69,1343300,0
2015-06-05,552,553.33,547.38,549.53,1219800,0
2015-06-08,549.61,549.87,542.95,543.48,1366800,0
2015-06-09,543.42,544.84,538.85,542.16,1500641,0
2015-06-10,545.7,554.78,545.11,552.6,1515775,0
2015-06-11,554.83,554.83,549.17,550.04,1293535,0
2015-06-12,547.68,548.85,545.63,547.47,1272100,0
2015-06-15,542.73,544.05,539.21,543,1357400,0
2015-06-16,544.26,546.69,541.57,544.87,1626300,0
2015-06-17,546.26,548.36,541.81,546.6,1222000,0
2015-06-18,548,557.25,548,556.18,2059600,0
2015-06-19,556.52,557.91,552.26,557.52,2964400,0
2015-06-22,559.41,565.61,558.91,559.68,1737500,0
2015-06-23,559.79,564.9,557.15,563.39,1569808,0
2015-06-24,562.48,562.64,556.81,558.57,1446100,0
2015-06-25,560.3,563.14,557.46,557.95,1335200,0
2015-06-26,559.71,560,551.85,553.06,2183700,0
2015-06-29,546.75,550.9,540.24,541.25,1887800,0
2015-06-30,545.09,545.9,539.54,540.04,1725464,0
2015-07-01,543.66,545.81,539.76,543.3,1537900,0
2015-07-02,544.74,548,543.57,547.34,1406200,0
2015-07-06,542.25,548.58,542.09,545.62,1280600,0
2015-07-07,547.43,551,539.85,550.03,1679700,0
2015-07-08,545.6,548.28,541.2,541.7,1383000,0
2015-07-09,548.52,548.88,544.62,544.65,1488300,0
2015-07-10,553.71,559.29,552,556.11,2171700,0
2015-07-13,559.51,572.85,558.7,571.73,2089600,0
2015-07-14,574.5,589.71,574.17,584.18,3741482,0
2015-07-15,583.74,588.69,580.21,583.96,2072687,0
2015-07-16,589.47,604.5,587.92,601.78,5632000,0
2015-07-17,680,703,678,699.62,12858100,0
2015-07-20,688.98,697.8,681.77,692.84,5121700,0
2015-07-21,684.88,705.6,684.15,695.35,3780200,0
2015-07-22,694.02,713.33,691.62,695.1,4154900,0
2015-07-23,691.85,696.07,671.59,674.73,3811500,0
2015-07-24,677.28,677.79,653.18,654.77,4131100,0
2015-07-27,651.57,667.07,651.55,658.27,2919100,0
2015-07-28,661.76,664.1,653.41,659.66,1718100,0
2015-07-29,662.26,663.33,652.84,661.43,1837805,0
2015-07-30,657.44,668.05,651.69,664.56,1980300,0
2015-07-31,664.7,665,657.2,657.5,1746000,0
2015-08-03,657.66,666.67,657.66,664.72,1567407,0
2015-08-04,664.34,668,660.51,661.28,1309400,0
2015-08-05,665.75,679.91,665.58,673.29,1822300,0
2015-08-06,673.99,674.75,660.73,670.15,2032619,0
2015-08-07,667.78,668.79,658.87,664.39,1377100,0
2015-08-10,667.09,671.62,660.23,663.14,1722900,0
2015-08-11,699.58,704,684.32,690.3,5492265,0
2015-08-12,694.49,696,680.51,691.47,2932300,0
2015-08-13,689.2,694.03,682.18,686.51,1817700,0
2015-08-14,684.04,692.26,682.9,689.37,1379800,0
2015-08-17,688.04,694.74,683.06,694.11,1233900,0
2015-08-18,691.07,695.76,685.32,688.73,1385500,0
2015-08-19,690.11,700.2,686.8,694.04,2509600,0
2015-08-20,689.1,696.16,675.28,679.48,2889800,0
2015-08-21,671.04,672.89,643.1,644.03,4593900,0
2015-08-24,600.6,644.33,593.09,618.11,6489284,0
2015-08-25,646.77,647,611.67,612.47,3571400,0
2015-08-26,643.1,662.48,630.37,659.74,4386900,0
2015-08-27,671.99,673.98,651.1,667.96,2948700,0
2015-08-28,665.76,667,653.75,659.69,1941800,0
2015-08-31,654.34,664.41,646.35,647.82,1946800,0
2015-09-01,633.81,644.44,625.06,629.56,2572800,0
2015-09-02,638,645.06,630.64,644.91,1881400,0
2015-09-03,647.93,651.25,633.81,637.05,1728500,0
2015-09-04,629.7,634.5,626.5,628.96,2024900,0
2015-09-08,641,645.04,632.9,643.88,1954600,0
2015-09-09,651.88,657.36,640.9,643.41,2048900,0
2015-09-10,643.9,654.9,641.7,651.08,1392329,0
2015-09-11,650.21,655.31,647.41,655.3,1744600,0
2015-09-14,655.63,655.92,649.5,652.47,1497600,0
2015-09-15,656.71,668.85,653.34,665.07,1777300,0
2015-09-16,665.55,668.07,662.2,665.52,1312500,0
2015-09-17,667.49,681.99,665,671.67,2387605,0
2015-09-18,665.06,669.84,660.03,660.92,3627200,0
2015-09-21,665.51,669,658,666.98,1954600,0
2015-09-22,657.47,658.82,645.03,653.2,2718000,0
2015-09-23,652.9,660.28,650.73,653.29,1457995,0
2015-09-24,648.97,656.77,642.16,654.91,1934252,0
2015-09-25,658.58,658.58,639.66,640.15,2423900,0
2015-09-28,639.05,642.85,617.84,624.25,2382276,0
2015-09-29,625.5,634.68,618.03,622.61,2106400,0
2015-09-30,631.83,639.31,629.15,638.37,2647600,0
2015-10-01,637.94,643.84,631.11,642,2125300,0
2015-10-02,638.01,658.26,633.5,656.99,2439400,0
2015-10-05,661.6,673.03,655.87,671.68,1897962,0
2015-10-06,669.35,678.8,663.08,671.64,2157400,0
2015-10-07,677.4,678.74,658.11,670,2217672,0
2015-10-08,669.45,671.89,654.49,667,1965300,0
2015-10-09,667.49,674.09,662.36,671.24,1605800,0
2015-10-12,669.19,677.98,667.24,676.43,1334210,0
2015-10-13,674.16,688.46,673.11,683.17,2122300,0
2015-10-14,683.79,690.04,678.9,680.41,1564500,0
2015-10-15,685.25,694.16,684.39,693.02,2357800,0
2015-10-16,695.4,696.22,689.1,695.32,1815700,0
2015-10-19,694,700.24,692.21,699.95,1508585,0
2015-10-20,697.89,698,673.68,680,2621719,0
2015-10-21,683.21,684.9,670.7,671.8,1608400,0
2015-10-22,675.44,688.05,671.7,681.14,4431500,0
2015-10-23,750.06,752.5,717.94,719.33,6336300,0
2015-10-26,720.02,734.95,720.02,731.12,2438800,0
2015-10-27,726.57,735.96,724.14,732.82,1938900,0
2015-10-28,733,737.37,727.27,736.92,1980100,0
2015-10-29,736.63,746.79,735.16,744.85,1825900,0
2015-10-30,745.56,746.31,736.53,737.39,1999100,0
2015-11-02,737.88,748.18,731.45,747.74,1995421,0
2015-11-03,745.43,751.7,741.16,748.82,1815300,0
2015-11-04,749.9,759.9,749.2,755.31,2091692,0
2015-11-05,758.81,766.35,757.47,760.67,2274300,0
2015-11-06,759.39,763.02,755.03,761.6,1677100,0
2015-11-09,758.52,763.3,749.11,754.77,1776691,0
2015-11-10,753.48,760.6,748.41,758.26,1489900,0
2015-11-11,762.38,769.08,759.75,765.25,2095900,0
2015-11-12,760.18,765.8,755.86,756.53,1772500,0
2015-11-13,754.04,755.33,739.47,740.07,2409300,0
2015-11-16,740.21,751.71,734.33,750.42,2535100,0
2015-11-17,752.47,754.95,744.05,745.98,1943100,0
2015-11-18,749.57,761.1,747.39,760.01,1813300,0
2015-11-19,759.78,763.23,757.23,759.94,1403900,0
2015-11-20,769.3,779.32,764.1,777,2773900,0
2015-11-23,777.47,782.9,773.51,776.7,1732400,0
2015-11-24,772.96,775.99,758.11,769.63,2393900,0
2015-11-25,771.69,773,766.53,769.26,1180600,0
2015-11-27,769.16,774,767,771.97,722300,0
2015-11-30,771.87,775.03,761.12,762.85,1679300,0
2015-12-01,766.94,785,765.95,783.79,2019854,0
2015-12-02,785.25,793.05,776.43,777.85,2335128,0
2015-12-03,780.56,784.48,762.45,768.2,2097414,0
2015-12-04,769.71,782.42,765.51,779.21,2489900,0
2015-12-07,780.06,781,766.72,772.99,1831200,0
2015-12-08,764.5,778.65,762.52,775.14,1554121,0
2015-12-09,771.1,776.09,752.01,762.55,2327400,0
2015-12-10,763.59,766.07,755,760.04,1622900,0
2015-12-11,749,757.44,748.65,750.42,2159100,0
2015-12-14,751.26,764.15,736.26,762.54,2707054,0
2015-12-15,767.79,774.75,758,760.09,2469300,0
2015-12-16,766.57,781.5,757.04,776.59,2656000,0
2015-12-17,781.16,781.59,769.3,769.83,1825500,0
2015-12-18,767.23,774.14,756.59,756.85,3389700,0
2015-12-21,763.05,766.35,754.15,760.8,1742300,0
2015-12-22,764.27,770.34,761.2,767.13,1816845,0
2015-12-23,770.69,771.9,757.65,768.51,1529700,0
2015-12-24,768.52,769.2,764.39,765.84,521141,0
2015-12-28,770,782.82,767.73,782.24,1557755,0
2015-12-29,786.99,798.69,786.2,793.96,1921480,0
2015-12-30,793.96,796.455,787.2,790.3,966071,0
2015-12-31,787.82,788.33,777.32,778.01,1156683,0
2016-01-04,762.2,762.2,747.54,759.44,3136370,0
2016-01-05,764.1,769.2,755.65,761.53,1593922,0
2016-01-06,750.37,765.73,748,759.33,1669043,0
2016-01-07,746.49,755.31,735.28,741,2398365,0
2016-01-08,747.8,750.12,728.92,730.91,2140062,0
2016-01-11,731.95,735.08,719.56,733.07,2544806,0
2016-01-12,740.75,748.34,736.43,745.34,1911412,0
2016-01-13,749.34,753,716.78,719.57,1803658,0
2016-01-14,724.44,739.89,705,731.39,1913161,0
2016-01-15,709.99,724.158,701.51,710.49,2669265,0
2016-01-19,720.15,725.35,709.85,719.08,2436200,0
2016-01-20,705.9,726.95,687.78,718.56,2823126,0
2016-01-21,720.17,737.67,711.11,726.67,1650432,0
2016-01-22,742,748.56,740.5,745.46,2116387,0
2016-01-25,743.84,752.46,732.501,733.62,1414539,0
2016-01-26,735.21,739.46,726.97,733.79,1051052,0
2016-01-27,735.89,735.89,713.45,717.58,1463458,0
2016-01-28,738.19,751.16,730.6,748.3,2215463,0
2016-01-29,748.96,765.105,744.2,759.93,3076447,0
2016-02-01,771.26,777.59,761.38,770.77,2847761,0
2016-02-02,800.5,810.35,780.6,780.91,5012170,0
2016-02-03,786.28,791.43,736.26,749.38,6470102,0
2016-02-04,744.59,745.24,722.6,730.03,4559117,0
2016-02-05,725.5,726.72,700.14,703.76,4899942,0
2016-02-08,687.68,704.52,682.01,704.16,3770157,0
2016-02-09,692.95,720.96,688.5,701.02,3812464,0
2016-02-10,711.79,723.22,705.39,706.85,2307315,0
2016-02-11,696.34,712.315,691.19,706.36,2908667,0
2016-02-12,712.21,716,701.58,706.89,2057685,0
2016-02-16,718.65,722.879,710.18,717.64,1591885,0
2016-02-17,727,733.76,716.61,731.97,1773421,0
2016-02-18,733.96,736,715.55,717.51,1646844,0
2016-02-19,715.9,724.03,713.12,722.11,1624659,0
2016-02-22,729.51,734.845,723.45,729.05,1335630,0
2016-02-23,726.1,730.9,715.67,717.29,1488277,0
2016-02-24,710.61,721.22,702.02,720.9,1228498,0
2016-02-25,722.93,729.51,713.23,729.12,1291634,0
2016-02-26,733.6,736.16,721.939,724.86,1527060,0
2016-02-29,721,730.6,716.84,717.23,1517399,0
2016-03-01,721.3,742.33,718.64,742.17,2072629,0
2016-03-02,742.87,743.121,733.25,739.48,1260100,0
2016-03-03,739.48,741,729.63,731.59,1381727,0
2016-03-04,734.8,735,725.62,730.22,2318174,0
2016-03-07,725.15,727.21,705.14,712.8,2533911,0
2016-03-08,708.39,722.25,704,713.53,2159235,0
2016-03-09,715.165,726.24,712.66,725.41,1349753,0
2016-03-10,727.79,736.54,723.29,732.17,2230811,0
2016-03-11,739.95,744.9,736.7,744.87,1195783,0
2016-03-14,744.97,754.26,743.663,750.24,1641189,0
2016-03-15,746.02,753.01,742.84,750.57,1491578,0
2016-03-16,749.05,759,746.5,757.36,1465285,0
2016-03-17,757.65,765.34,757.36,758.48,2228244,0
2016-03-18,761.63,762.14,751.82,755.41,2811518,0
2016-03-21,753.91,763.34,751.27,762.16,1438658,0
2016-03-22,758.44,765,757.875,760.05,1104784,0
2016-03-23,763.35,765.39,756.03,757.56,1233854,0
2016-03-24,751.2,757.555,750.5,754.84,1555844,0
2016-03-28,756.17,758.3,752.04,753.28,740384,0
2016-03-29,753.68,767.18,748.29,765.89,1711797,0
2016-03-30,768.21,777.31,767.58,768.34,1486317,0
2016-03-31,768.34,769.084,758.25,762.9,1050236,0
2016-04-01,757.16,770.04,755.2,769.67,1416162,0
2016-04-04,769.51,772.44,761.785,765.12,1050593,0
2016-04-05,758.13,762.87,755.6,758.57,853957,0
2016-04-06,757.84,768.42,756.3,768.07,1159698,0
2016-04-07,765.32,769.36,757.5,760.12,812367,0
2016-04-08,765.87,767.13,755.77,759.47,873959,0
2016-04-11,765.45,767.22,757.34,757.54,1137504,0
2016-04-12,758.43,764.92,751.565,764.32,963086,0
2016-04-13,770.31,775.75,764.591,771.91,1328029,0
2016-04-14,775.36,779.61,773.22,775.39,968191,0
2016-04-15,775.5,780.93,774.93,780,1097079,0
2016-04-18,780.19,788.55,777.61,787.68,1149432,0
2016-04-19,790.5,790.95,770.27,776.25,1520761,0
2016-04-20,779.16,779.66,771.27,774.92,1193218,0
2016-04-21,777.31,781.68,771.55,781.14,1706634,0
2016-04-22,743.91,753.92,730.37,737.77,6483860,0
2016-04-25,735.35,744.88,735.1,742.21,2181262,0
2016-04-26,744.42,745.59,720.32,725.37,1953360,0
2016-04-27,725.32,727.15,709.08,721.46,2874020,0
2016-04-28,723.29,729.26,703.2,705,2130468,0
2016-04-29,704.12,712.11,703.78,707.88,2300607,0
2016-05-02,711.92,715.41,706.36,714.41,1137134,0
2016-05-03,712.5,713.37,707.33,708.44,1772660,0
2016-05-04,706.77,715.05,704.05,711.37,1049889,0
2016-05-05,715,717.55,709.45,714.71,999371,0
2016-05-06,712.2,725.99,711.95,725.18,1331718,0
2016-05-09,726.7,734.29,723.5,729.13,1742825,0
2016-05-10,734.96,740,731.61,739.38,1154428,0
2016-05-11,740.52,740.8,727.903,730.55,1007524,0
2016-05-12,732,735.37,724.27,728.07,881204,0
2016-05-13,726.62,731.29,723.51,724.83,817350,0
2016-05-16,724.32,732.68,720,730.3,716115,0
2016-05-17,731.06,735.85,718,720.13,896305,0
2016-05-18,718.5,725.57,715.02,721.78,1080783,0
2016-05-19,718.3,720.5,710.305,715.31,987401,0
2016-05-20,716.46,727.7,715.01,721.71,1192640,0
2016-05-23,719.98,723.5,716.94,717.25,862019,0
2016-05-24,719.85,734.2,719.645,733.03,1284374,0
2016-05-25,735,739.89,732.6,738.1,1097215,0
2016-05-26,736,741.1,733,736.93,885271,0
2016-05-27,737.51,747.91,737.01,747.64,1052280,0
2016-05-31,748.76,753.48,745.57,748.85,1409086,0
2016-06-01,748.47,751.37,744.34,748.46,657176,0
2016-06-02,746.1,747.3,737,744.27,1216028,0
2016-06-03,741.49,741.49,733.91,735.86,785846,0
2016-06-06,738.5,738.5,728.29,730.06,1019217,0
2016-06-07,733.27,736.71,730.8,731.09,816020,0
2016-06-08,739.5,743.81,735.765,742.93,1097087,0
2016-06-09,737.07,743.93,736.5,742.52,619331,0
2016-06-10,735.95,739.64,730.51,733.19,1242152,0
2016-06-13,729.82,739,729.82,731.88,746805,0
2016-06-14,729.31,736,726.5,733.25,877264,0
2016-06-15,734.92,736.96,731.31,732.19,731766,0
2016-06-16,727.96,730.39,715.54,724.25,1526198,0
2016-06-17,721.39,721.39,701.12,704.26,3032604,0
2016-06-20,710.31,715.87,705.41,706.13,1252499,0
2016-06-21,710.05,715.38,704.66,708.88,1189348,0
2016-06-22,714.05,714.21,705.88,710.82,1017797,0
2016-06-23,710.55,714.87,700.25,714.87,1383055,0
2016-06-24,690.17,705,684.91,685.28,3080403,0
2016-06-27,682.49,683.325,672.66,681.14,2272956,0
2016-06-28,691.37,692.74,684.85,691.26,1296280,0
2016-06-29,694.26,699.5,692.683,695.19,1959098,0
2016-06-30,697.65,703.77,694.902,703.53,1466713,0
2016-07-01,705.1,712.53,703.73,710.25,1073539,0
2016-07-05,705.01,708.12,699.13,704.89,1249075,0
2016-07-06,699.84,713,699,708.97,913725,0
2016-07-07,710.11,710.17,700.67,707.26,641397,0
2016-07-08,710.56,717.9,708.11,717.78,1046404,0
2016-07-11,719.42,728.929,718.865,727.04,1023465,0
2016-07-12,731.92,735.6,727.5,732.51,838323,0
2016-07-13,735.52,735.52,729.02,729.48,669129,0
2016-07-14,733.94,736.14,730.59,735.78,621134,0
2016-07-15,741,741,734.64,735.63,1194328,0
2016-07-18,737.91,755.137,736.51,753.2,1791369,0
2016-07-19,749.87,756.59,748.489,753.41,1067412,0
2016-07-20,754.05,760.64,754.05,757.08,925522,0
2016-07-21,757,758.15,751.52,754.41,633910,0
2016-07-22,757.32,759.45,752.655,759.28,709559,0
2016-07-25,757.68,759.825,754.07,757.52,835240,0
2016-07-26,757.52,759.26,752.75,757.65,805819,0
2016-07-27,758.97,764.45,755.93,761.97,1040055,0
2016-07-28,768.84,768.97,759.09,765.84,1838822,0
2016-07-29,797.71,803.94,790,791.34,4289471,0
2016-08-01,786.67,807.49,785.04,801.23,2501792,0
2016-08-02,797.33,802.32,794.53,800.12,1405224,0
2016-08-03,796.47,799.54,793.02,798.82,898737,0
2016-08-04,798.24,800.2,793.92,797.25,754030,0
2016-08-05,800.11,807.22,797.81,806.93,1164903,0
2016-08-08,806,807.6,801.69,805.23,875466,0
2016-08-09,804.49,813.33,804.06,807.48,1005271,0
2016-08-10,807.05,810.879,806.49,808.49,826567,0
2016-08-11,810.47,813.879,806,808.2,859039,0
2016-08-12,805.09,807.19,803.64,807.05,747085,0
2016-08-15,807.21,811.36,804.03,805.96,631110,0
2016-08-16,803.5,804.26,797,801.19,687572,0
2016-08-17,800,805.63,796.3,805.42,725687,0
2016-08-18,805.36,808,801.63,802.75,749900,0
2016-08-19,799.79,801.23,796.88,799.65,843552,0
2016-08-22,798.51,799.3,794.33,796.95,593051,0
2016-08-23,800.48,801,795.99,796.59,789996,0
2016-08-24,796.86,798.46,790.76,793.6,891143,0
2016-08-25,792,794.72,787.23,791.3,901452,0
2016-08-26,792.49,799.4,789.407,793.22,1114144,0
2016-08-29,793.05,798.52,790.32,795.82,663083,0
2016-08-30,792.88,798,789.47,791.92,955422,0
2016-08-31,789.6,791.57,787.2,789.85,746236,0
2016-09-01,791.98,792.89,786.33,791.4,926921,0
2016-09-02,795.27,797.1,793.26,796.87,937767,0
2016-09-06,798.39,810.89,795.43,808.02,1761223,0
2016-09-07,807.93,810.6,803.72,807.99,814013,0
2016-09-08,805.22,808.42,801.01,802.84,740019,0
2016-09-09,798.77,801.75,788.05,788.48,1537285,0
2016-09-12,784.52,800.17,783.5,799,1122909,0
2016-09-13,794.01,795.79,784.33,788.72,1196161,0
2016-09-14,787.53,796.33,787.53,790.505,812157,0
2016-09-15,790.01,803.645,788.66,801.29,1260656,0
2016-09-16,799.02,799.02,793.62,797.97,1539604,0
2016-09-19,801.11,803.99,793.56,795.39,808885,0
2016-09-20,800,802.75,798.26,799.78,655585,0
2016-09-21,801.26,805.91,796.03,804.56,1213343,0
2016-09-22,810,819.06,807.71,815.95,1630082,0
2016-09-23,815.14,817,812.73,814.96,1131451,0
2016-09-26,809.82,810.08,800.45,802.52,896005,0
2016-09-27,801.83,813.49,801.83,810.73,933905,0
2016-09-28,804.08,810.25,802.78,810.06,1335562,0
2016-09-29,807.23,813.91,800.855,802.64,954474,0
2016-09-30,803.6,808.09,801.5,804.06,1160211,0
2016-10-03,802.55,803.54,796.23,800.38,1057999,0
2016-10-04,805,806.5,799.67,802.79,1046065,0
2016-10-05,806,808.5,800.71,801.23,829577,0
2016-10-06,804.08,806.945,800.51,803.08,797349,0
2016-10-07,805.93,805.94,796.82,800.71,1078276,0
2016-10-10,803.93,817.38,802.24,814.38,1227178,0
2016-10-11,814.17,819.86,807.37,809.57,1198268,0
2016-10-12,811.96,814.5,808.555,811.77,727608,0
2016-10-13,806.07,806.56,798.62,804.08,1161132,0
2016-10-14,807.45,810.09,802.32,804.6,788823,0
2016-10-17,805.99,813.49,803.83,806.84,713684,0
2016-10-18,814.21,828.81,813.33,821.49,1545025,0
2016-10-19,824.52,829.81,823.205,827.09,1203233,0
2016-10-20,827.56,828.465,820.55,821.63,896565,0
2016-10-21,820,824.29,818.31,824.06,1385347,0
2016-10-24,830.09,837.94,829.04,835.74,1405846,0
2016-10-25,838.5,838.5,825.301,828.55,1847174,0
2016-10-26,827.12,827.71,816.35,822.1,1740045,0
2016-10-27,823.01,826.58,814.61,817.35,2232349,0
2016-10-28,829.94,839,817,819.56,4281532,0
2016-10-31,822.43,822.63,808,809.9,2242679,0
2016-11-01,810.87,813.96,798.26,805.48,2355890,0
2016-11-02,806.76,806.76,785,788.42,2350736,0
2016-11-03,784.5,790,778.63,782.19,2175216,0
2016-11-04,771.3,788.48,771.004,781.1,1970603,0
2016-11-07,794.95,805,792.9,802.03,1942158,0
2016-11-08,802.03,816.04,799.62,811.98,1626451,0
2016-11-09,801.83,811.71,792.035,805.59,3058501,0
2016-11-10,810,810.06,768.429,780.29,5797287,0
2016-11-11,776.81,777.29,765.54,771.75,3561454,0
2016-11-14,771.76,771.78,743.59,753.22,3688274,0
2016-11-15,765.47,780.238,765.22,775.16,2943889,0
2016-11-16,770.42,783.5,766.33,779.98,1783011,0
2016-11-17,782.5,788.9,779.85,786.16,1492586,0
2016-11-18,787.17,791.29,775.35,775.97,1757772,0
2016-11-21,778.1,786.55,776.3,785.41,1467404,0
2016-11-22,788.99,793.77,783.74,785,1378598,0
2016-11-23,789.52,789.52,772.65,779,1287328,0
2016-11-25,782.61,782.9,778.19,780.15,539476,0
2016-11-28,778.35,799.74,778.1,785.79,2370636,0
2016-11-29,788.38,796.44,785.34,789.44,1507400,0
2016-11-30,789.1,791.51,773.145,775.88,2156344,0
2016-12-01,778.55,778.6,753.36,764.33,2815292,0
2016-12-02,761.9,770.5,759,764.46,1669414,0
2016-12-05,770,780,766.969,778.22,1649907,0
2016-12-06,780.19,785.28,773.32,776.18,1676466,0
2016-12-07,779.95,792,773.53,791.47,1979203,0
2016-12-08,792.95,799,787.905,795.14,1459398,0
2016-12-09,799.3,809.95,798.05,809.45,1831378,0
2016-12-12,804.82,811.35,804.531,807.323,1408307,0
2016-12-13,812.39,824.3,811.94,815.34,2051605,0
2016-12-14,815.92,824.26,812.78,817.89,1665379,0
2016-12-15,817.36,823,812,815.65,1691066,0
2016-12-16,818.31,819.2,808.12,809.84,2224413,0
2016-12-19,809.28,816.22,804.5,812.51,1107106,0
2016-12-20,813.37,816.49,811,815.2,1206078,0
2016-12-21,815.72,815.72,805.1,812.2,1437576,0
2016-12-22,809.1,811.07,806.03,809.68,1096775,0
2016-12-23,808.01,810.97,805.11,807.8,750685,0
2016-12-27,808.68,816,805.8,809.93,946336,0
2016-12-28,813.33,813.33,802.44,804.57,1159794,0
2016-12-29,802.33,805.75,798.144,802.83,998255,0
2016-12-30,803.21,803.285,789.62,792.45,1735879,0
2017-01-03,800.62,811.435,796.89,808.01,1932677,0
2017-01-04,809.89,813.43,804.11,807.77,1486687,0
2017-01-05,807.5,813.74,805.92,813.02,1305062,0
2017-01-06,814.99,828.96,811.5,825.21,1975843,0
2017-01-09,826.37,830.43,821.62,827.18,1365344,0
2017-01-10,827.07,829.41,823.14,826.01,1111682,0
2017-01-11,826.62,829.9,821.47,829.86,1218093,0
2017-01-12,828.38,830.38,821.01,829.53,1265674,0
2017-01-13,831,834.65,829.52,830.93,1096855,0
2017-01-17,830,830.18,823.2,827.46,1201317,0
2017-01-18,829.8,829.81,824.08,829.02,962010,0
2017-01-19,829,833,823.96,824.37,1055419,0
2017-01-20,829.09,829.24,824.6,828.17,1226948,0
2017-01-23,831.61,845.543,828.7,844.43,2419971,0
2017-01-24,846.98,851.52,842.28,849.53,1647113,0
2017-01-25,853.55,858.794,849.74,858.45,1617190,0
2017-01-26,859.05,860.94,850.52,856.98,2611784,0
2017-01-27,859,867,841.9,845.03,3711874,0
2017-01-30,837.06,837.23,821.03,823.83,3431441,0
2017-01-31,819.5,823.07,813.4,820.19,1955733,0
2017-02-01,824,824,812.25,815.24,2198896,0
2017-02-02,815,824.56,812.051,818.26,1606867,0
2017-02-03,823.13,826.13,819.35,820.13,1528095,0
2017-02-06,820.92,822.39,814.29,821.62,1250713,0
2017-02-07,825.5,831.92,823.868,829.23,1624190,0
2017-02-08,830.53,834.25,825.11,829.88,1207180,0
2017-02-09,831.73,831.98,826.5,830.06,1163466,0
2017-02-10,832.95,837.15,830.51,834.85,1392663,0
2017-02-13,837.7,841.735,836.246,838.96,1224882,0
2017-02-14,839.77,842,835.83,840.09,980912,0
2017-02-15,838.81,841.773,836.22,837.32,1303154,0
2017-02-16,838.5,842.69,837.26,842.17,920812,0
2017-02-17,841.31,846.94,839.78,846.55,1406688,0
2017-02-21,847.99,852.2,846.55,849.27,1178472,0
2017-02-22,848,853.79,846.71,851.36,1193139,0
2017-02-23,851.08,852.62,842.5,851,1261077,0
2017-02-24,847.65,848.36,842.96,847.81,1308260,0
2017-02-27,844.95,850.67,843.01,849.67,981246,0
2017-02-28,847.35,848.83,841.442,844.93,1273713,0
2017-03-01,851.38,858,849.02,856.61,1653965,0
2017-03-02,856.31,856.49,848.72,849.85,1217226,0
2017-03-03,848.94,850.82,844.705,849.08,995060,0
2017-03-06,846.86,848.94,841.17,847.27,1011938,0
2017-03-07,847.26,853.33,845.52,851.15,977095,0
2017-03-08,853.12,856.93,851.25,853.64,995611,0
2017-03-09,853.69,860.71,852.67,857.84,1240728,0
2017-03-10,862.7,864.229,857.61,861.405,1296760,0
2017-03-13,865.68,867.13,860.82,864.58,1166605,0
2017-03-14,863.75,867.58,860.13,865.91,1061692,0
2017-03-15,867.94,869.88,861.295,868.39,1332885,0
2017-03-16,870.53,872.71,867.52,870,1104452,0
2017-03-17,873.68,874.42,868.37,872.37,1683901,0
2017-03-20,869.48,870.34,864.665,867.91,1542199,0
2017-03-21,870.06,873.47,847.687,850.14,2537978,0
2017-03-22,849.48,855.35,847,849.8,1366749,0
2017-03-23,841.39,841.69,833,839.65,3287669,0
2017-03-24,842,844,829.1,835.15,1976958,0
2017-03-27,828.09,841.38,824.3,838.51,1875590,0
2017-03-28,839.69,845.4,832.265,840.63,1476606,0
2017-03-29,842.75,851.585,841.38,849.87,1382043,0
2017-03-30,851.98,852,846.77,849.48,916623,0
2017-03-31,846.83,849.56,845.245,847.8,1320899,0
2017-04-03,848.75,859,847.53,856.75,1969402,0
2017-04-04,848,853,847.505,852.57,1329060,0
2017-04-05,854.71,860.59,847.52,848.91,1767000,0
2017-04-06,849.5,853.59,844,845.095,1314898,0
2017-04-07,845,845.88,837.3,842.1,1111610,0
2017-04-10,841.54,846.737,840.79,841.7,954094,0
2017-04-11,841.7,844.63,834.6,839.88,974343,0
2017-04-12,838.46,843.72,837.59,841.46,1015796,0
2017-04-13,841.04,843.73,837.85,840.18,1025516,0
2017-04-17,841.38,855.64,841.03,855.13,1004913,0
2017-04-18,852.54,857.39,851.25,853.99,927771,0
2017-04-19,857.385,860.2,853.528,856.51,1042384,0
2017-04-20,859.74,863.93,857.5,860.09,1062506,0
2017-04-21,860.62,862.44,857.73,858.95,1082611,0
2017-04-24,868.44,879.96,866.11,878.93,1692394,0
2017-04-25,882.26,892.25,879.28,888.84,2033438,0
2017-04-26,891.39,892.99,885.15,889.14,1321206,0
2017-04-27,890,893.377,887.18,891.44,2308819,0
2017-04-28,929,935.9,923.22,924.52,3845857,0
2017-05-01,924.15,935.82,920.8,932.82,2326641,0
2017-05-02,933.27,942.985,931,937.09,1749433,0
2017-05-03,936.05,950.2,935.21,948.45,1822217,0
2017-05-04,950.29,959.14,947.37,954.72,1938006,0
2017-05-05,956.72,958.44,948.099,950.28,1615548,0
2017-05-08,947.45,960.99,947.395,958.69,1875309,0
2017-05-09,961.33,962.2,954.4,956.69,1686772,0
2017-05-10,956.22,956.71,949.84,954.84,1145873,0
2017-05-11,951.29,957.99,948.61,955.89,1031014,0
2017-05-12,957.85,957.98,952.06,955.14,1214614,0
2017-05-15,955.29,962.7,952.82,959.22,1332067,0
2017-05-16,963.55,965.896,960.35,964.61,1099932,0
2017-05-17,959.7,960.99,940.06,942.17,2447018,0
2017-05-18,943.2,954.18,941.27,950.5,1800465,0
2017-05-19,952.82,959.56,952,954.65,1359792,0
2017-05-22,957,964.82,956.56,964.07,1384909,0
2017-05-23,969.96,974.51,964.5,970.55,1544933,0
2017-05-24,975.26,978.115,971.63,977.61,1137885,0
2017-05-25,979,995.78,977.82,991.86,1952832,0
2017-05-26,992,996.39,987.36,993.27,1632239,0
2017-05-30,992.5,997.62,991.36,996.17,1516553,0
2017-05-31,996.21,999.6,981.68,987.09,1725758,0
2017-06-01,990.96,993.14,981.29,988.29,1305190,0
2017-06-02,988.59,996.48,987.07,996.12,1734163,0
2017-06-05,997.89,1007.4,995.45,1003.88,1377960,0
2017-06-06,1003.31,1008.61,994.8,996.68,1550832,0
2017-06-07,998.82,1003.91,995.81,1001.59,1372300,0
2017-06-08,1004.23,1005.6,996.62,1004.28,1681411,0
2017-06-09,1005.49,1005.5,953.37,970.12,3643062,0
2017-06-12,958.72,968,936.795,961.81,4197445,0
2017-06-13,972.04,977.91,962.01,970.5,2004195,0
2017-06-14,975.5,979.7,959.51,967.93,1499807,0
2017-06-15,948.02,960.678,940.37,960.18,2369353,0
2017-06-16,957.91,959.95,948.7,958.62,2545952,0
2017-06-19,969.65,979.3,968.2,975.22,1466053,0
2017-06-20,975.31,980.79,968.2,968.99,1297019,0
2017-06-21,970.79,979.67,969.16,978.59,1161607,0
2017-06-22,976.87,980.5,973.315,976.62,1000838,0
2017-06-23,975.5,986.62,974.46,986.09,1547284,0
2017-06-26,990,993.99,970.33,972.09,1516720,0
2017-06-27,961.6,967.22,947.09,948.09,2441836,0
2017-06-28,950.66,963.24,936.16,961.01,2738995,0
2017-06-29,951.35,951.66,929.6,937.82,3203356,0
2017-06-30,943.99,945,929.61,929.61,2285012,0
2017-07-03,933.22,934.24,915.31,919.46,1694811,0
2017-07-05,924.2,936.29,918.631,932.26,2091689,0
2017-07-06,925,936.14,919.85,927.69,2013951,0
2017-07-07,930.985,944.66,929.79,940.81,1629306,0
2017-07-10,941.95,953.13,941.95,951,1443510,0
2017-07-11,950.52,954.89,945.12,953.53,1460601,0
2017-07-12,960.86,969.63,957.04,967.66,1599965,0
2017-07-13,970.8,978.7,964.8,968.85,1523376,0
2017-07-14,974,977.54,970.15,976.91,1076978,0
2017-07-17,976.32,983.35,970.8,975.96,1655892,0
2017-07-18,973.36,990.85,972.04,986.95,1411850,0
2017-07-19,990.01,995.6,987.01,992.77,1400473,0
2017-07-20,997,998.68,984.62,992.19,1416054,0
2017-07-21,989,995.11,984.17,993.84,1461598,0
2017-07-24,994.1,1006.19,990.273,998.31,3915107,0
2017-07-25,970.7,976.73,963.8,969.03,5930130,0
2017-07-26,972.78,973.95,960.23,965.31,2212665,0
2017-07-27,969.18,969.52,937.06,952.51,3711840,0
2017-07-28,947.99,961.79,945.31,958.2,1813719,0
2017-07-31,960,961.193,941.725,945.5,2290902,0
2017-08-01,947.81,954.49,944.96,946.56,1327222,0
2017-08-02,948.37,949.1,932.521,947.64,2038340,0
2017-08-03,949.1,950,939.44,940.3,1123379,0
2017-08-04,943.8,947.54,939.795,945.79,1254336,0
2017-08-07,947.52,948.96,943.5,945.75,1444189,0
2017-08-08,944.29,952.49,942.48,944.19,1500178,0
2017-08-09,938.45,943.76,933.92,940.08,1398227,0
2017-08-10,935,936.3,921.777,923.59,2704565,0
2017-08-11,923.71,933.36,921.22,930.09,1616328,0
2017-08-14,939.07,941.04,934.485,938.93,1149629,0
2017-08-15,941.03,943.07,936.64,938.08,1103692,0
2017-08-16,941.25,949.9,940.039,944.27,1343392,0
2017-08-17,942.95,943.81,927.64,927.66,1673886,0
2017-08-18,926.98,931.02,923.45,926.18,1335610,0
2017-08-21,925.77,928.25,918.6,920.87,1299899,0
2017-08-22,926.96,941.962,926.17,940.4,1759686,0
2017-08-23,937,945.425,935.24,942.58,1133117,0
2017-08-24,943.71,946.31,930.74,936.89,1294108,0
2017-08-25,939.21,940.73,930.1,930.5,1184593,0
2017-08-28,931.88,934.85,926.11,928.13,1045711,0
2017-08-29,919.95,938.19,919.31,935.75,1158366,0
2017-08-30,935.67,945.86,934.05,943.63,1119470,0
2017-08-31,946.3,957.195,946.25,955.24,1692147,0
2017-09-01,957.47,958.33,950.28,951.99,1042686,0
2017-09-05,946.86,951.385,935.6,941.48,1458691,0
2017-09-06,943.87,944.5,932.68,942.02,1391215,0
2017-09-07,944.25,950.497,937.53,949.89,1116276,0
2017-09-08,949.7,950.7,940.01,940.95,999783,0
2017-09-11,947.2,952.68,941,943.29,1336245,0
2017-09-12,946.92,948.085,937.5,946.65,1283993,0
2017-09-13,945.5,952.85,944.74,950.44,1094735,0
2017-09-14,946,948.03,938.356,940.13,1424671,0
2017-09-15,940.09,941.75,931.25,935.29,1956570,0
2017-09-18,935.01,936.86,925.4,929.75,1456222,0
2017-09-19,933.41,937.94,926.66,936.86,1232338,0
2017-09-20,937.73,950,937.5,947.54,1923014,0
2017-09-21,948.13,952.8,939.38,947.55,1349131,0
2017-09-22,942.77,950,940.835,943.26,1074282,0
2017-09-25,939.45,939.75,924.51,934.28,1870439,0
2017-09-26,936.69,944.08,935.12,937.43,1671401,0
2017-09-27,942.74,965.43,941.95,959.9,2332319,0
2017-09-28,956.25,966.18,955.55,964.81,1400404,0
2017-09-29,966,975.81,966,973.36,2029793,0
2017-10-02,975.65,977.74,961.95,967.47,1536653,0
2017-10-03,967.56,972.44,962.705,972.08,1083848,0
2017-10-04,971.76,974.4,965.61,966.78,1056271,0
2017-10-05,972.79,986.509,970.27,985.19,1779670,0
2017-10-06,980,994.26,978.51,993.64,1552207,0
2017-10-09,995,1000.46,991.5,992.31,1295006,0
2017-10-10,995.3,997.47,981.11,987.8,1163333,0
2017-10-11,989.04,1007.57,987.94,1005.65,1813213,0
2017-10-12,1003.84,1011.54,1001.1,1005.65,1540349,0
2017-10-13,1009.11,1014.76,1007.06,1007.87,1327162,0
2017-10-16,1009.63,1012,1001.52,1009.35,1069362,0
2017-10-17,1007.44,1014.56,1006.05,1011,1006933,0
2017-10-18,1011.05,1016.31,1005.32,1012.74,1278730,0
2017-10-19,1004.75,1007.32,997.3,1001.84,1682649,0
2017-10-20,1007.05,1008.65,1002.27,1005.07,1605182,0
2017-10-23,1005.18,1005.79,983.1,985.54,1637726,0
2017-10-24,986.5,989.26,977.08,988.49,1438933,0
2017-10-25,986.27,994.43,977.722,991.46,1398280,0
2017-10-26,998.47,1006.51,990.47,991.42,2355336,0
2017-10-27,1030.99,1063.62,1027.46,1033.67,5182877,0
2017-10-30,1029.16,1039.83,1022.33,1033.13,2340172,0
2017-10-31,1033,1041,1026.3,1033.04,1516278,0
2017-11-01,1036.32,1047.86,1034,1042.6,2163073,0
2017-11-02,1039.99,1045.52,1028.66,1042.97,1334697,0
2017-11-03,1042.75,1050.66,1037.65,1049.99,1388461,0
2017-11-06,1049.1,1052.59,1042,1042.68,913954,0
2017-11-07,1049.65,1053.41,1043,1052.39,1303832,0
2017-11-08,1050.05,1062.69,1047.05,1058.29,1214469,0
2017-11-09,1048,1050.88,1035.85,1047.72,1793994,0
2017-11-10,1043.87,1046.63,1041.22,1044.15,970498,0