Date,Open,High,Low,Close,Volume,OpenInt
2005-12-08,11400,11400,11400,11400,0,0
2005-12-09,12540,12540,12021.3,12255,13184,0
2005-12-12,12483,12676.8,12312,12540,1930,0
2005-12-13,12654,12882,12397.5,12540,912,0
2005-12-14,12568.5,12597,12112.5,12198,1041,0
2005-12-15,12266.4,12266.4,11867.4,12198,785,0
2005-12-16,12169.5,12169.5,11856,11975.7,820,0
2005-12-19,11975.7,12101.1,11970,11998.5,491,0
2005-12-20,11970,12055.5,11913,11970,673,0
2005-12-21,11970,12021.3,11628,11770.5,681,0
2005-12-22,11787.6,11844.6,11576.7,11599.5,506,0
2005-12-23,11656.5,11656.5,11405.7,11565.3,628,0
2005-12-27,11565.3,11565.3,10892.7,10944,399,0
2005-12-28,10944,11149.2,10887,11029.5,302,0
2005-12-29,11058,11109.3,10892.7,11075.1,182,0
2005-12-30,11075.1,11622.3,11029.5,11371.5,458,0
2006-01-03,11400,12089.7,11371.5,11958.6,313,0
2006-01-04,11958.6,12198,11770.5,11856,542,0
2006-01-05,11799,11970,11696.4,11736.3,143,0
2006-01-06,11764.8,11913,11685,11804.7,151,0
2006-01-09,11804.7,11856,11599.5,11799,339,0
2006-01-10,11742,11924.4,11514,11924.4,233,0
2006-01-11,11884.5,11964.3,11525.4,11941.5,439,0
2006-01-12,11941.5,11941.5,11348.7,11605.2,1099,0
2006-01-13,11628,12773.7,11622.3,12562.8,1362,0
2006-01-17,12705.3,12996,12625.5,12967.5,1059,0
2006-01-18,12996,13252.5,12682.5,12939,795,0
2006-01-19,13053,14044.8,12859.2,13965,1339,0
2006-01-20,14079,14335.5,14061.9,14193,1577,0
2006-01-23,14193,14649,14124.6,14535,1483,0
2006-01-24,14592,15036.6,14592,14877,1050,0
2006-01-25,15019.5,15019.5,14677.5,14791.5,1629,0
2006-01-26,14734.5,14734.5,14221.5,14443.8,675,0
2006-01-27,14472.3,15008.1,14472.3,14962.5,329,0
2006-01-30,15019.5,15931.5,15019.5,15931.5,378,0
2006-01-31,15646.5,16182.3,15618,15988.5,360,0
2006-02-01,15988.5,16239.3,15903,15988.5,881,0
2006-02-02,16045.5,16644,16045.5,16518.6,622,0
2006-02-03,16587,16758,16410.3,16752.3,246,0
2006-02-06,16815,16957.5,16758,16957.5,697,0
2006-02-07,16957.5,16957.5,16245,16495.8,859,0
2006-02-08,16444.5,16501.5,15954.3,16222.2,643,0
2006-02-09,16227.9,16393.2,16034.1,16176.6,461,0
2006-02-10,16102.5,16102.5,15162,15526.8,501,0
2006-02-13,15469.8,15743.4,15190.5,15258.9,174,0
2006-02-14,15258.9,15264.6,14620.5,15076.5,287,0
2006-02-15,15133.5,15247.5,14962.5,14979.6,277,0
2006-02-16,15076.5,15150.6,13845.3,14130.3,563,0
2006-02-17,14079,14358.3,13965,14141.7,353,0
2006-02-21,14307,14500.8,14278.5,14329.8,332,0
2006-02-22,14272.8,14403.9,14193,14193,148,0
2006-02-23,14278.5,14478,13970.7,14164.5,182,0
2006-02-24,14193,14409.6,14022,14250,207,0
2006-02-27,14107.5,14113.2,13623,13685.7,296,0
2006-02-28,13680,13765.5,12853.5,13149.9,487,0
2006-03-01,13195.5,13338,13189.8,13201.2,269,0
2006-03-02,13281,13885.2,13195.5,13851,386,0
2006-03-03,13862.4,14421,13862.4,14101.8,287,0
2006-03-06,14050.5,14050.5,13423.5,13463.4,121,0
2006-03-07,13423.5,13662.9,13395,13423.5,87,0
2006-03-08,13338,13788.3,13127.1,13737,142,0
2006-03-09,13965,14090.4,13674.3,14084.7,69,0
2006-03-10,14050.5,14204.4,13982.1,14164.5,93,0
2006-03-13,14335.5,14877,14193,14535,205,0
2006-03-14,14563.5,14882.7,14529.3,14820,116,0
2006-03-15,14916.9,15333,14882.7,15298.8,380,0
2006-03-16,15378.6,15800.4,15247.5,15732,354,0
2006-03-17,16131,16461.6,15675,16102.5,792,0
2006-03-20,15960,16170.9,14985.3,15384.3,855,0
2006-03-21,15390,16820.7,15390,15492.6,239,0
2006-03-22,15561,15897.3,15549.6,15652.2,104,0
2006-03-23,15760.5,16131,15703.5,16028.4,211,0
2006-03-24,16028.4,17054.4,16028.4,16569.9,405,0
2006-03-27,16701,16786.5,16416,16592.7,254,0
2006-03-28,16592.7,16644,16376.1,16473,254,0
2006-03-29,16444.5,16530,16330.5,16478.7,414,0
2006-03-30,16421.7,16723.8,16416,16518.6,200,0
2006-03-31,16530,17755.5,16473,16986,2009,0
2006-04-03,17955,18770.1,17556,18291.3,1255,0
2006-04-04,18382.5,18895.5,18297,18599.1,695,0
2006-04-05,18604.8,18604.8,17972.1,18211.5,502,0
2006-04-06,18211.5,18222.9,17698.5,18017.7,347,0
2006-04-07,18017.7,18314.1,17202.6,17356.5,614,0
2006-04-10,17499,18354,17442,18188.7,528,0
2006-04-11,18228.6,18525,17801.1,18086.1,294,0
2006-04-12,18200.1,18331.2,17818.2,18240,300,0
2006-04-13,18245.7,18439.5,17937.9,18017.7,278,0
2006-04-17,18017.7,18211.5,17681.4,17926.5,294,0
2006-04-18,17926.5,19368.6,17926.5,19237.5,1049,0
2006-04-19,19266,19950,18895.5,19893,611,0
2006-04-20,20400.3,20406,19180.5,19653.6,568,0
2006-04-21,20092.5,20172.3,19585.2,19881.6,374,0
2006-04-24,19887.3,19887.3,19385.7,19619.4,212,0
2006-04-25,19921.5,19955.7,19248.9,19380,249,0
2006-04-26,19380,20178,19380,19642.2,308,0
2006-04-27,19579.5,19579.5,17955,18724.5,701,0
2006-04-28,18496.5,19134.9,18388.2,18998.1,230,0
2006-05-01,19220.4,19807.5,19060.8,19380,195,0
2006-05-02,19380,20121,19380,19870.2,445,0
2006-05-03,19950,20520,19824.6,19893,359,0
2006-05-04,19893,20217.9,19556.7,19670.7,456,0
2006-05-05,19750.5,19989.9,19670.7,19893,208,0
2006-05-08,19893,19893,19385.7,19414.2,464,0
2006-05-09,19442.7,21033,19380,20149.5,664,0
2006-05-10,21147,21597.3,20434.5,20799.3,952,0
2006-05-11,21717,21831,20919,20987.4,978,0
2006-05-12,21147,21158.4,19402.8,19608,886,0
2006-05-15,19095,19533.9,18285.6,19374.3,618,0
2006-05-16,19465.5,20235,19397.1,19619.4,552,0
2006-05-17,19619.4,19972.8,18918.3,19026.6,376,0
2006-05-18,19043.7,19043.7,17390.7,17556,609,0
2006-05-19,17470.5,17841,16592.7,17356.5,976,0
2006-05-22,17362.2,17493.3,16626.9,17236.8,582,0
2006-05-23,17499,18924,17499,18439.5,494,0
2006-05-24,19095,19095,17727,17903.7,944,0
2006-05-25,18069,18399.6,17681.4,18257.1,762,0
2006-05-26,18240,18485.1,18023.4,18279.9,482,0
2006-05-30,19066.5,19910.1,18644.7,18753,993,0
2006-05-31,18952.5,19095,18576.3,18730.2,555,0
2006-06-01,18730.2,19169.1,18274.2,19095,575,0
2006-06-02,19152,19630.8,19140.6,19345.8,668,0
2006-06-05,19950,20394.6,18981,18981,999,0
2006-06-06,18924,18998.1,18046.2,18234.3,819,0
2006-06-07,17687.1,18183,17424.9,17687.1,754,0
2006-06-08,17499,17658.6,16809.3,17510.4,1048,0
2006-06-09,17573.1,17852.4,17082.9,17139.9,408,0
2006-06-12,17145.6,17299.5,15675,15823.2,1017,0
2006-06-13,15162,15589.5,14706,14751.6,996,0
2006-06-14,14677.5,15258.9,14535,14916.9,721,0
2006-06-15,15139.2,16028.4,15116.4,15657.9,1051,0
2006-06-16,15247.5,15618,15116.4,15184.8,679,0
2006-06-19,15184.8,15184.8,14289.9,14478,631,0
2006-06-20,14392.5,15048,13862.4,13890.9,564,0
2006-06-21,13890.9,14991,13868.1,14951.1,664,0
2006-06-22,14951.1,14968.2,14386.8,14649,249,0
2006-06-23,14683.2,15156.3,14683.2,14859.9,297,0
2006-06-26,15133.5,15435.6,14951.1,15435.6,355,0
2006-06-27,15532.5,16188,15293.1,15361.5,492,0
2006-06-28,15361.5,15903,15338.7,15783.3,330,0
2006-06-29,15857.4,16923.3,15789,16530,590,0
2006-06-30,16615.5,17424.9,16330.5,17424.9,751,0
2006-07-03,17379.3,17863.8,17105.7,17841,375,0
2006-07-05,17841,17880.9,16786.5,17077.2,680,0
2006-07-06,17088.6,17556,17054.4,17185.5,415,0
2006-07-07,17162.7,17880.9,16632.6,16672.5,571,0
2006-07-10,16729.5,17373.6,16729.5,17014.5,364,0
2006-07-11,16233.6,16444.5,15971.4,16273.5,1953,0
2006-07-12,16530,16530,16017,16233.6,661,0
2006-07-13,16131,16239.3,14979.6,15333,789,0
2006-07-14,15333,15606.6,14888.4,15019.5,961,0
2006-07-17,15013.8,15105,14455.2,14529.3,707,0
2006-07-18,14660.4,14808.6,14056.2,14392.5,550,0
2006-07-19,14278.5,14877,14278.5,14717.4,484,0
2006-07-20,14745.9,14962.5,13742.7,13879.5,552,0
2006-07-21,13885.2,14016.3,13452,13719.9,808,0
2006-07-24,13714.2,14318.4,13714.2,14130.3,513,0
2006-07-25,14250,14905.5,14250,14592,761,0
2006-07-26,14574.9,15675,14421,15447,663,0
2006-07-27,15646.5,16245,14780.1,14968.2,611,0
2006-07-28,15002.4,15190.5,14831.4,15025.2,182,0
2006-07-31,15133.5,15572.4,15048,15390,392,0
2006-08-01,15333,15794.7,15333,15583.8,383,0
2006-08-02,15760.5,16119.6,15561,15743.4,425,0
2006-08-03,15703.5,16074,15258.9,15988.5,261,0
2006-08-04,16102.5,16216.5,15190.5,15429.9,430,0
2006-08-07,15390,15635.1,15139.2,15418.5,368,0
2006-08-08,15304.5,15418.5,14882.7,15076.5,285,0
2006-08-09,15304.5,15851.7,15304.5,15623.7,540,0
2006-08-10,15561,15669.3,15276,15640.8,309,0
2006-08-11,16387.5,16530,15162,15219,808,0
2006-08-14,15817.5,15874.5,15372.9,15469.8,548,0
2006-08-15,15612.3,15669.3,15201.9,15310.2,302,0
2006-08-16,15447,15960,15447,15806.1,358,0
2006-08-17,15692.1,15760.5,15247.5,15327.3,233,0
2006-08-18,15675,15903,15390,15903,319,0
2006-08-21,15960,16102.5,15675,16085.4,498,0
2006-08-22,15942.9,16131,15766.2,16017,416,0
2006-08-23,16131,16227.9,15076.5,15498.3,469,0
2006-08-24,15561,15960,15447,15954.3,384,0
2006-08-25,15977.1,16376.1,15965.7,16273.5,529,0
2006-08-28,16045.5,16302,15543.9,16193.7,552,0
2006-08-29,16159.5,17094.3,15657.9,17025.9,1246,0
2006-08-30,16786.5,16929,16495.8,16587,353,0
2006-08-31,16587,16712.4,16302,16302,476,0
2006-09-01,16131,16450.2,16091.1,16239.3,325,0
2006-09-05,16045.5,16507.2,15880.2,16381.8,626,0
2006-09-06,16347.6,16416,16102.5,16193.7,565,0
2006-09-07,16193.7,16279.2,15846,15874.5,498,0
2006-09-08,15840.3,15857.4,15509.7,15646.5,562,0
2006-09-11,15646.5,15646.5,14820,14962.5,602,0
2006-09-12,14791.5,15059.4,14523.6,14643.3,852,0
2006-09-13,14660.4,15008.1,14637.6,14751.6,561,0
2006-09-14,14745.9,14763,14318.4,14466.6,389,0
2006-09-15,14364,14369.7,13605.9,13822.5,1259,0
2006-09-18,14164.5,14757.3,14147.4,14341.2,1140,0
2006-09-19,14506.5,14580.6,13737,14061.9,782,0
2006-09-20,14056.2,14318.4,13509,13702.8,513,0
2006-09-21,13674.3,14364,13605.9,13805.4,328,0
2006-09-22,13754.1,13965,13235.4,13338,331,0
2006-09-25,13338,13338,12574.2,13184.1,646,0
2006-09-26,13184.1,13742.7,13184.1,13395,612,0
2006-09-27,13480.5,13942.2,13446.3,13765.5,518,0
2006-09-28,13765.5,13953.6,13566,13662.9,221,0
2006-09-29,13680,14061.9,13645.8,13908,406,0
2006-10-02,14050.5,14079,13172.7,13372.2,626,0
2006-10-03,13195.5,13224,12768,12796.5,671,0
2006-10-04,12836.4,13149.9,12551.4,13149.9,537,0
2006-10-05,13178.4,13680,13167,13571.7,548,0
2006-10-06,13537.5,13577.4,13281,13395,280,0
2006-10-09,13480.5,13674.3,13241.1,13241.1,433,0
2006-10-10,13138.5,13651.5,13138.5,13338,399,0
2006-10-11,13338,13452,12882,12967.5,428,0
2006-10-12,12967.5,13110,12864.9,13110,660,0
2006-10-13,13206.9,13782.6,13195.5,13509,463,0
2006-10-16,13509,13509,12853.5,13235.4,1164,0
2006-10-17,13178.4,13184.1,12847.8,13053,560,0
2006-10-18,12996,13229.7,12933.3,13024.5,518,0
2006-10-19,13110,13748.4,13024.5,13680,1093,0
2006-10-20,13680,13816.8,13246.8,13366.5,666,0
2006-10-23,13252.5,13594.5,12996,13138.5,251,0
2006-10-24,13144.2,13765.5,13053,13674.3,325,0
2006-10-25,13708.5,14016.3,13543.2,13873.8,257,0
2006-10-26,13987.8,14221.5,13851,14101.8,253,0
2006-10-27,14073.3,14250,13856.7,13879.5,209,0
2006-10-30,13851,13856.7,13537.5,13588.8,180,0
2006-10-31,13588.8,13953.6,13497.6,13930.8,238,0
2006-11-01,13965,13965,13714.2,13771.2,244,0
2006-11-02,13737,14164.5,13714.2,13982.1,303,0
2006-11-03,14050.5,14529.3,14050.5,14421,481,0
2006-11-06,14364,14877,14335.5,14791.5,588,0
2006-11-07,14877,14905.5,14671.8,14728.8,433,0
2006-11-08,14706,15298.8,14540.7,15298.8,510,0
2006-11-09,14808.6,14945.4,14398.2,14723.1,1424,0
2006-11-10,14517.9,14580.6,13982.1,14107.5,498,0
2006-11-13,14079,14079,13457.7,13566,508,0
2006-11-14,13560.3,13560.3,13110,13269.6,468,0
2006-11-15,13229.7,13617.3,13224,13417.8,973,0
2006-11-16,13452,13497.6,12813.6,12916.2,654,0
2006-11-17,12882,12967.5,12602.7,12733.8,1326,0
2006-11-20,12762.3,13383.6,12745.2,13332.3,676,0
2006-11-21,13474.8,13566,13332.3,13543.2,462,0
2006-11-22,13680,13748.4,13417.8,13725.6,372,0
2006-11-24,13794,13868.1,13691.4,13794,180,0
2006-11-27,13936.5,14232.9,13805.4,14079,1021,0
2006-11-28,14084.7,14164.5,13833.9,14107.5,451,0
2006-11-29,14238.6,14620.5,14107.5,14557.8,475,0
2006-11-30,14563.5,14706,14392.5,14403.9,517,0
2006-12-01,14409.6,14597.7,14204.4,14523.6,384,0
2006-12-04,14409.6,14592,14335.5,14592,352,0
2006-12-05,14666.1,14683.2,14238.6,14272.8,292,0
2006-12-06,14147.4,14563.5,14044.8,14301.3,192,0
2006-12-07,14244.3,14295.6,14039.1,14147.4,101,0
2006-12-08,14261.4,14386.8,14096.1,14113.2,119,0
2006-12-11,14113.2,14341.2,13982.1,14136,272,0
2006-12-12,14050.5,14250,14027.7,14056.2,280,0
2006-12-13,14136,14381.1,13999.2,14004.9,395,0
2006-12-14,14421,15105,14307,14854.2,626,0
2006-12-15,14877,14962.5,14552.1,14706,480,0
2006-12-18,14820,14820,14181.6,14210.1,256,0
2006-12-19,14193,14557.8,13970.7,14557.8,301,0
2006-12-20,14609.1,14700.3,14307,14358.3,315,0
2006-12-21,14449.5,14626.2,14170.2,14512.2,343,0
2006-12-22,14535,14535,14198.7,14284.2,437,0
2006-12-26,14210.1,14307,13759.8,13959.3,275,0
2006-12-27,13965,14381.1,13908,14307,312,0
2006-12-28,14307,14478,14301.3,14398.2,269,0
2006-12-29,14312.7,14409.6,13959.3,14050.5,301,0
2007-01-03,13936.5,13936.5,13110,13400.7,856,0
2007-01-04,13338,13338,12961.8,13286.7,365,0
2007-01-05,13144.2,13309.5,12921.9,13172.7,303,0
2007-01-08,13286.7,13440.6,12956.1,12996,394,0
2007-01-09,12768,12842.1,12557.1,12836.4,647,0
2007-01-10,12739.5,12939,12220.8,12340.5,848,0
2007-01-11,12483,13092.9,12312,12973.2,918,0
2007-01-12,13110,13298.1,12984.6,13184.1,373,0
2007-01-16,13184.1,13452,12882,13030.2,328,0
2007-01-17,12996,13338,12825,13281,390,0
2007-01-18,13275.3,13440.6,13007.4,13224,315,0
2007-01-19,13229.7,13651.5,13178.4,13566,414,0
2007-01-22,13600.2,13657.2,13252.5,13417.8,299,0
2007-01-23,13537.5,13987.8,13537.5,13828.2,379,0
2007-01-24,13623,13765.5,13269.6,13497.6,344,0
2007-01-25,13366.5,13395,13115.7,13246.8,346,0
2007-01-26,13303.8,13520.4,13246.8,13491.9,252,0
2007-01-29,13434.9,13617.3,13110,13189.8,269,0
2007-01-30,13172.7,13583.1,13172.7,13491.9,300,0
2007-01-31,13377.9,13514.7,13224,13514.7,280,0
2007-02-01,13566,13993.5,13543.2,13919.4,348,0
2007-02-02,13913.7,14033.4,13668.6,13759.8,363,0
2007-02-05,13759.8,14004.9,13668.6,13685.7,179,0
2007-02-06,13759.8,13816.8,13383.6,13503.3,195,0
2007-02-07,13395,13526.1,13224,13338,295,0
2007-02-08,13298.1,13389.3,13104.3,13252.5,209,0
2007-02-09,13338,13338,13144.2,13218.3,117,0
2007-02-12,13098.6,13138.5,13047.3,13110,110,0
2007-02-13,13110,13320.9,13018.8,13298.1,125,0
2007-02-14,13286.7,13349.4,13115.7,13161.3,110,0
2007-02-15,13167,13172.7,12853.5,13115.7,234,0
2007-02-16,13121.4,13127.1,12967.5,13041.6,132,0
2007-02-20,13041.6,13041.6,12825,12944.7,137,0
2007-02-21,12967.5,13110,12899.1,13081.5,144,0
2007-02-22,12973.2,13121.4,12825,12904.8,265,0
2007-02-23,12967.5,13098.6,12836.4,12876.3,352,0
2007-02-26,12984.6,13241.1,12944.7,12956.1,223,0
2007-02-27,12904.8,13127.1,12574.2,12825,740,0
2007-02-28,12830.7,13110,12654,12899.1,416,0
2007-03-01,12836.4,13309.5,12625.5,13292.4,500,0
2007-03-02,13275.3,13389.3,13024.5,13178.4,303,0
2007-03-05,12899.1,13149.9,12825,12830.7,231,0
2007-03-06,13024.5,13224,12887.7,13224,231,0
2007-03-07,13184.1,13366.5,13053,13303.8,259,0
2007-03-08,13389.3,13480.5,13092.9,13229.7,199,0
2007-03-09,13224,13355.1,13007.4,13155.6,233,0
2007-03-12,13104.3,13566,12996,13486.2,414,0
2007-03-13,14244.3,14244.3,13053,13098.6,646,0
2007-03-14,13104.3,13201.2,12768,12950.4,573,0
2007-03-15,12807.9,12978.9,12807.9,12916.2,305,0
2007-03-16,12882,13258.2,12825,13235.4,407,0
2007-03-19,13406.4,13457.7,13172.7,13252.5,237,0
2007-03-20,13224,13417.8,13070.1,13263.9,400,0
2007-03-21,13201.2,13714.2,13201.2,13548.9,261,0
2007-03-22,13879.5,13925.1,13577.4,13594.5,306,0
2007-03-23,13509,13719.9,13463.4,13514.7,242,0
2007-03-26,13520.4,13708.5,13412.1,13526.1,192,0
2007-03-27,13383.6,13560.3,13326.6,13497.6,148,0
2007-03-28,13680,13680,13320.9,13400.7,356,0
2007-03-29,13377.9,13577.4,13315.2,13440.6,243,0
2007-03-30,13395,13514.7,13241.1,13281,165,0
2007-04-02,13286.7,13691.4,13235.4,13662.9,296,0
2007-04-03,13662.9,13662.9,13417.8,13514.7,201,0
2007-04-04,13509,13509,13400.7,13486.2,136,0
2007-04-05,13434.9,13560.3,13400.7,13480.5,125,0
2007-04-09,13480.5,13514.7,13258.2,13332.3,319,0
2007-04-10,13252.5,14346.9,13252.5,14284.2,580,0
2007-04-11,14284.2,14352.6,13776.9,13833.9,794,0
2007-04-12,13856.7,14540.7,13851,14472.3,848,0
2007-04-13,14535,14666.1,14324.1,14358.3,544,0
2007-04-16,14255.7,14609.1,14255.7,14552.1,417,0
2007-04-17,14609.1,14643.3,14284.2,14421,501,0
2007-04-18,14307,14460.9,14079,14364,316,0
2007-04-19,14364,14364,14096.1,14318.4,313,0
2007-04-20,14478,14614.8,14358.3,14609.1,688,0
2007-04-23,14307,14820,14307,14791.5,600,0
2007-04-24,14751.6,14763,14421,14677.5,585,0
2007-04-25,14717.4,15093.6,14626.2,14945.4,531,0
2007-04-26,14905.5,14962.5,14626.2,14894.1,422,0
2007-04-27,14894.1,15333,14751.6,15287.4,298,0
2007-04-30,15390,15390,14728.8,14734.5,519,0
2007-05-01,14677.5,14717.4,14346.9,14517.9,549,0
2007-05-02,14449.5,14711.7,14335.5,14654.7,441,0
2007-05-03,14569.2,14785.8,14489.4,14768.7,325,0
2007-05-04,14825.7,15207.6,14820,15167.7,817,0
2007-05-07,15167.7,15840.3,15122.1,15828.9,966,0
2007-05-08,15652.2,15817.5,15321.6,15817.5,771,0
2007-05-09,15817.5,15817.5,15333,15350.1,678,0
2007-05-10,14535,15247.5,14295.6,14506.5,1644,0
2007-05-11,14483.7,15099.3,14483.7,14802.9,912,0
2007-05-14,14706,14711.7,14460.9,14603.4,336,0
2007-05-15,14529.3,14535,14141.7,14318.4,716,0
2007-05-16,14284.2,14529.3,14141.7,14529.3,401,0
2007-05-17,14529.3,14928.3,14352.6,14899.8,529,0
2007-05-18,14899.8,15076.5,14728.8,14951.1,483,0
2007-05-21,14922.6,15378.6,14802.9,15230.4,390,0
2007-05-22,15144.9,15361.5,15082.2,15287.4,412,0
2007-05-23,15247.5,15555.3,15167.7,15429.9,386,0
2007-05-24,15287.4,15378.6,14825.7,14916.9,629,0
2007-05-25,15048,15207.6,14808.6,14928.3,498,0
2007-05-29,14768.7,14973.9,14763,14899.8,468,0
2007-05-30,14637.6,15110.7,14540.7,15110.7,954,0
2007-05-31,15019.5,15264.6,14979.6,15219,725,0
2007-06-01,15264.6,15276,15110.7,15207.6,479,0
2007-06-04,15110.7,15276,15110.7,15167.7,400,0
2007-06-05,15110.7,15315.9,15082.2,15201.9,959,0
2007-06-06,15412.8,15595.2,15207.6,15543.9,899,0
2007-06-07,15635.1,15823.2,15184.8,15253.2,790,0
2007-06-08,15156.3,15270.3,14968.2,15099.3,296,0
2007-06-11,15133.5,15885.9,15133.5,15675,623,0
2007-06-12,15714.9,15863.1,15481.2,15663.6,423,0
2007-06-13,15749.1,15960,15680.7,15771.9,395,0
2007-06-14,15846,15863.1,15538.2,15578.1,904,0
2007-06-15,15583.8,15675,15315.9,15418.5,861,0
2007-06-18,15412.8,15806.1,15367.2,15766.2,617,0
2007-06-19,15646.5,15783.3,15521.1,15783.3,242,0
2007-06-20,15817.5,15817.5,15105,15122.1,454,0
2007-06-21,15213.3,15543.9,15207.6,15344.4,349,0
2007-06-22,15384.3,15464.1,14991,15247.5,2091,0
2007-06-25,15093.6,15492.6,14791.5,15492.6,823,0
2007-06-26,15492.6,15492.6,14820,14848.5,764,0
2007-06-27,14694.6,15173.4,14603.4,15122.1,1052,0
2007-06-28,15030.9,15116.4,14637.6,14774.4,426,0
2007-06-29,14814.3,15048,14432.4,14574.9,697,0
2007-07-02,14529.3,14751.6,14500.8,14717.4,638,0
2007-07-03,14677.5,14677.5,14569.2,14637.6,82,0
2007-07-05,14523.6,14523.6,13862.4,14175.9,571,0
2007-07-06,14301.3,14563.5,14250,14369.7,418,0
2007-07-09,14364,14398.2,13902.3,14022,678,0
2007-07-10,14010.6,14027.7,13623,13771.2,756,0
2007-07-11,13434.9,13668.6,13281,13389.3,796,0
2007-07-12,13520.4,13623,13235.4,13583.1,644,0
2007-07-13,13605.9,13862.4,13417.8,13731.3,425,0
2007-07-16,13645.8,13645.8,13286.7,13338,372,0
2007-07-17,13395,13503.3,13178.4,13184.1,530,0
2007-07-18,13115.7,13503.3,13075.8,13440.6,656,0
2007-07-19,13469.1,13799.7,13469.1,13617.3,458,0
2007-07-20,13429.2,13651.5,13286.7,13457.7,819,0
2007-07-23,13566,13697.1,12996,13047.3,610,0
2007-07-24,12973.2,12973.2,12414.6,12488.7,705,0
2007-07-25,12505.8,12688.2,12243.6,12659.7,886,0
2007-07-26,12511.5,12636.9,12032.7,12340.5,636,0
2007-07-27,12283.5,12374.7,11941.5,12021.3,690,0
2007-07-30,12141,12169.5,11890.2,12009.9,483,0
2007-07-31,12158.1,12391.8,11930.1,11981.4,476,0
2007-08-01,11970,12175.2,11770.5,12038.4,606,0
2007-08-02,12032.7,12106.8,11531.1,11810.4,833,0
2007-08-03,11776.2,11844.6,11149.2,11177.7,656,0
2007-08-06,11268.9,11268.9,10607.7,11115,777,0
2007-08-07,11029.5,11035.2,10676.1,10972.5,992,0
2007-08-08,11063.7,11861.7,11023.8,11667.9,1212,0
2007-08-09,11229,11685,11103.6,11200.5,1051,0
2007-08-10,10932.6,12511.5,10864.2,12129.6,1672,0
2007-08-13,12283.5,12750.9,11992.8,11992.8,923,0
2007-08-14,12106.8,12483,11850.3,11970,658,0
2007-08-15,12141,12426,11736.3,11804.7,478,0
2007-08-16,11821.8,12072.6,11411.4,11548.2,1192,0
2007-08-17,12084,12095.4,11724.9,11895.9,1333,0
2007-08-20,11992.8,12066.9,11724.9,11856,1105,0
2007-08-21,11947.2,11947.2,11542.5,11685,632,0
2007-08-22,11736.3,11918.7,11736.3,11787.6,415,0
2007-08-23,11804.7,11947.2,11559.6,11753.4,540,0
2007-08-24,11662.2,11987.1,11662.2,11952.9,452,0
2007-08-27,11964.3,12027,11685,11685,187,0
2007-08-28,11685,11764.8,11525.4,11565.3,465,0
2007-08-29,11702.1,11759.1,11536.8,11673.6,485,0
2007-08-30,11593.8,11707.8,11542.5,11571,369,0
2007-08-31,11856,11924.4,11696.4,11781.9,435,0
2007-09-04,11838.9,12220.8,11747.7,12032.7,460,0
2007-09-05,12004.2,12004.2,11662.2,11713.5,273,0
2007-09-06,11776.2,11844.6,11633.7,11844.6,570,0
2007-09-07,11793.3,12118.2,11793.3,12032.7,755,0
2007-09-10,12032.7,12477.3,11992.8,12414.6,818,0
2007-09-11,12460.2,12648.3,12454.5,12591.3,1546,0
2007-09-12,12540,12676.8,12528.6,12545.7,2114,0
2007-09-13,12568.5,12756.6,12540,12745.2,830,0
2007-09-14,12745.2,12956.1,12745.2,12956.1,1187,0
2007-09-17,13001.7,13041.6,12431.7,12676.8,410,0
2007-09-18,12768,12899.1,12294.9,12614.1,865,0
2007-09-19,12739.5,12882,12597,12659.7,611,0
2007-09-20,12579.9,12733.8,12517.2,12591.3,521,0
2007-09-21,12602.7,12887.7,12551.4,12682.5,570,0
2007-09-24,12625.5,12796.5,12277.8,12420.3,325,0
2007-09-25,12403.2,12562.8,12334.8,12403.2,506,0
2007-09-26,12522.9,12773.7,12403.2,12471.6,425,0
2007-09-27,12483,12568.5,12272.1,12317.7,288,0
2007-09-28,12266.4,12426,11918.7,11981.4,506,0
2007-10-01,11952.9,12198,11816.1,12084,549,0
2007-10-02,12055.5,12055.5,11918.7,11964.3,534,0
2007-10-03,11970,12015.6,11884.5,11958.6,414,0
2007-10-04,12015.6,12084,11827.5,11907.3,441,0
2007-10-05,11970,11970,11719.2,11935.8,438,0
2007-10-08,11952.9,11964.3,11730.6,11913,370,0
2007-10-09,11861.7,12118.2,11753.4,12061.2,349,0
2007-10-10,12027,12255,11816.1,12255,421,0
2007-10-11,12306.3,12568.5,12226.5,12403.2,778,0
2007-10-12,12266.4,12329.1,11650.8,11753.4,1308,0
2007-10-15,11827.5,11827.5,11400,11502.6,353,0
2007-10-16,11970,11970,11542.5,11753.4,1868,0
2007-10-17,11856,11941.5,11662.2,11918.7,676,0
2007-10-18,11781.9,12038.4,11702.1,11901.6,3861,0
2007-10-19,11827.5,11895.9,11548.2,11639.4,1097,0
2007-10-22,11445.6,11890.2,11400,11838.9,606,0
2007-10-23,11913,11964.3,11804.7,11884.5,353,0
2007-10-24,11799,11827.5,11622.3,11781.9,405,0
2007-10-25,11747.7,11804.7,11308.8,11434.2,718,0
2007-10-26,11553.9,11667.9,11360.1,11394.3,302,0
2007-10-29,11360.1,11496.9,11075.1,11189.1,479,0
2007-10-30,11143.5,11229,10892.7,11001,440,0
2007-10-31,11029.5,11400,10972.5,11280.3,601,0
2007-11-01,11149.2,11394.3,10858.5,11063.7,542,0
2007-11-02,11126.4,11400,11109.3,11325.9,355,0
2007-11-05,11268.9,11519.7,11115,11439.9,498,0
2007-11-06,11428.5,11787.6,11400,11770.5,413,0
2007-11-07,11770.5,11776.2,11109.3,11154.9,446,0
2007-11-08,11400,11628,11058,11502.6,1234,0
2007-11-09,11690.7,11827.5,11365.8,11542.5,755,0
2007-11-12,11343,11514,10830,10830,889,0
2007-11-13,10830,11086.5,10613.4,11086.5,536,0
2007-11-14,11029.5,11029.5,10784.4,10847.1,701,0
2007-11-15,10773,10932.6,10704.6,10864.2,461,0
2007-11-16,10864.2,10978.2,10687.5,10824.3,339,0
2007-11-19,10693.2,10898.4,10590.6,10841.4,327,0
2007-11-20,10830,11251.8,10795.8,11052.3,589,0
2007-11-21,11012.4,11468.4,10978.2,11115,500,0
2007-11-23,11149.2,11576.7,11149.2,11514,94,0
2007-11-26,11428.5,11582.4,10887,10926.9,444,0
2007-11-27,10915.5,10972.5,10596.3,10784.4,527,0
2007-11-28,10784.4,11103.6,10733.1,11018.1,342,0
2007-11-29,11012.4,11251.8,11012.4,11154.9,206,0
2007-11-30,11229,11331.6,11023.8,11115,352,0
2007-12-03,11194.8,11360.1,11120.7,11189.1,205,0
2007-12-04,11109.3,11291.7,10858.5,11217.6,454,0
2007-12-05,11320.2,11451.3,11200.5,11314.5,486,0
2007-12-06,11280.3,11696.4,11223.3,11650.8,426,0
2007-12-07,11662.2,11873.1,11628,11867.4,285,0
2007-12-10,11907.3,12055.5,11827.5,11947.2,224,0
2007-12-11,11873.1,12306.3,11827.5,11913,486,0
2007-12-12,12220.8,12540,12049.8,12169.5,770,0
2007-12-13,12027,12294.9,11992.8,12260.7,488,0
2007-12-14,12386.1,12386.1,11713.5,11787.6,422,0
2007-12-17,11690.7,11930.1,11639.4,11747.7,315,0
2007-12-18,11816.1,12072.6,11776.2,11970,692,0
2007-12-19,12009.9,12306.3,11856,12198,335,0
2007-12-20,12300.6,12562.8,12089.7,12562.8,339,0
2007-12-21,12654,13053,12346.2,13053,1689,0
2007-12-24,12990.3,13315.2,12904.8,13269.6,190,0
2007-12-26,13241.1,13252.5,13064.4,13115.7,316,0
2007-12-27,13178.4,13178.4,12699.6,12699.6,322,0
2007-12-28,12699.6,12978.9,12545.7,12642.6,269,0
2007-12-31,12551.4,12642.6,12443.1,12511.5,242,0
2008-01-02,12483,12693.9,12420.3,12545.7,439,0
2008-01-03,12693.9,12693.9,12437.4,12511.5,395,0
2008-01-04,12300.6,12551.4,11952.9,12243.6,1191,0
2008-01-07,12351.9,12431.7,11673.6,11941.5,686,0
2008-01-08,11867.4,11964.3,11268.9,11343,451,0
2008-01-09,11229,11878.8,11143.5,11878.8,558,0
2008-01-10,11690.7,11702.1,11217.6,11548.2,618,0
2008-01-11,11428.5,11468.4,11029.5,11029.5,274,0
2008-01-14,11103.6,11816.1,10983.9,11667.9,667,0
2008-01-15,11491.2,11491.2,11154.9,11166.3,248,0
2008-01-16,11177.7,11451.3,11029.5,11149.2,462,0
2008-01-17,11194.8,11200.5,10630.5,10676.1,420,0
2008-01-18,10470.9,10698.9,10180.2,10556.4,541,0
2008-01-22,10117.5,10613.4,9975,10385.4,526,0
2008-01-23,10163.1,10830,10134.6,10687.5,866,0
2008-01-24,10676.1,10978.2,10436.7,10550.7,608,0
2008-01-25,10801.5,10921.2,10396.8,10607.7,395,0
2008-01-28,10573.5,10949.7,10368.3,10892.7,527,0
2008-01-29,10932.6,10932.6,10624.8,10773,201,0
2008-01-30,10733.1,10869.9,10448.1,10448.1,680,0
2008-01-31,10408.2,10698.9,10180.2,10231.5,734,0
2008-02-01,10271.4,10818.6,10237.2,10767.3,628,0
2008-02-04,10778.7,11189.1,10704.6,11075.1,652,0
2008-02-05,10881.3,11035.2,10744.5,10887,930,0
2008-02-06,10995.3,10995.3,10607.7,10659,565,0
2008-02-07,10630.5,11143.5,10630.5,11035.2,681,0
2008-02-08,11012.4,11610.9,10875.6,11514,663,0
2008-02-11,11474.1,11861.7,11400,11730.6,701,0
2008-02-12,11719.2,12032.7,11656.5,11827.5,492,0
2008-02-13,11827.5,12505.8,11827.5,12397.5,566,0
2008-02-14,12408.9,12483,11901.6,12135.3,432,0
2008-02-15,12118.2,12232.2,11856,12123.9,400,0
2008-02-19,12340.5,12437.4,11964.3,12118.2,400,0
2008-02-20,12072.6,12346.2,12055.5,12306.3,401,0
2008-02-21,12408.9,12426,11776.2,11844.6,307,0
2008-02-22,11867.4,11930.1,11474.1,11656.5,391,0
2008-02-25,11633.7,11970,11508.3,11918.7,593,0
2008-02-26,11856,12551.4,11856,12551.4,973,0
2008-02-27,12471.6,12762.3,12454.5,12762.3,663,0
2008-02-28,12522.9,12825,12357.6,12659.7,366,0
2008-02-29,12540,12540,11952.9,12061.2,228,0
2008-03-03,12203.7,12317.7,11838.9,12141,520,0
2008-03-04,11029.5,12306.3,11029.5,12215.1,907,0
2008-03-05,12226.5,12306.3,11781.9,11895.9,552,0
2008-03-06,11742,11970,11571,11639.4,420,0
2008-03-07,11519.7,11776.2,11394.3,11536.8,418,0
2008-03-10,11559.6,11810.4,11405.7,11576.7,571,0
2008-03-11,11930.1,12066.9,11548.2,12066.9,528,0
2008-03-12,12118.2,12118.2,11673.6,11816.1,426,0
2008-03-13,11724.9,12192.3,11542.5,11924.4,365,0
2008-03-14,11975.7,11975.7,11417.1,11622.3,374,0
2008-03-17,11348.7,11662.2,11268.9,11280.3,354,0
2008-03-18,11531.1,11810.4,11308.8,11753.4,336,0
2008-03-19,11582.4,12038.4,10995.3,11040.9,378,0
2008-03-20,10989.6,10989.6,10448.1,10670.4,914,0
2008-03-24,10767.3,11308.8,10698.9,11143.5,413,0
2008-03-25,11263.2,11548.2,11240.4,11525.4,711,0
2008-03-26,11468.4,12329.1,11468.4,12249.3,413,0
2008-03-27,12243.6,12540,12152.4,12186.6,354,0
2008-03-28,12460.2,12910.5,12460.2,12505.8,696,0
2008-03-31,12585.6,12648.3,12414.6,12585.6,441,0
2008-04-01,12768,12887.7,12511.5,12887.7,451,0
2008-04-02,12825,13343.7,12682.5,13189.8,817,0
2008-04-03,13110,13417.8,13081.5,13417.8,1056,0
2008-04-04,13406.4,13680,13309.5,13588.8,244,0
2008-04-07,13674.3,13680,13372.2,13452,628,0
2008-04-08,13400.7,13412.1,13218.3,13298.1,380,0
2008-04-09,13366.5,13719.9,13235.4,13571.7,574,0
2008-04-10,13605.9,13896.6,13269.6,13879.5,359,0
2008-04-11,13680,13822.5,13514.7,13548.9,526,0
2008-04-14,13531.8,14101.8,13343.7,13925.1,291,0
2008-04-15,13913.7,13953.6,13628.7,13737,693,0
2008-04-16,13833.9,14398.2,13833.9,14364,538,0
2008-04-17,14289.9,14398.2,14124.6,14307,419,0
2008-04-18,14358.3,14768.7,14118.9,14688.9,563,0
2008-04-21,15048,15606.6,14820,14928.3,2211,0
2008-04-22,14831.4,15008.1,14432.4,14683.2,1408,0
2008-04-23,14825.7,14882.7,14415.3,14740.2,491,0
2008-04-24,14728.8,14728.8,14261.4,14478,775,0
2008-04-25,14506.5,14517.9,14084.7,14084.7,679,0
2008-04-28,14061.9,14255.7,13725.6,13828.2,520,0
2008-04-29,13833.9,13833.9,13149.9,13224,564,0
2008-04-30,13269.6,13366.5,13058.7,13224,545,0
2008-05-01,13269.6,13685.7,13201.2,13309.5,736,0
2008-05-02,13355.1,13765.5,13332.3,13594.5,455,0
2008-05-05,13503.3,14301.3,13503.3,14141.7,371,0
2008-05-06,14073.3,15264.6,14044.8,15105,989,0
2008-05-07,15247.5,15441.3,15002.4,15093.6,548,0
2008-05-08,15167.7,15920.1,15167.7,15920.1,540,0
2008-05-09,15846,15982.8,15504,15846,765,0
2008-05-12,15692.1,15846,15464.1,15675,348,0
2008-05-13,15669.3,16233.6,15384.3,16233.6,563,0
2008-05-14,16245,16330.5,15891.6,15925.8,445,0
2008-05-15,15988.5,16102.5,15777.6,16102.5,366,0
2008-05-16,16239.3,16239.3,15846,16131,493,0
2008-05-19,16045.5,16444.5,15885.9,16398.9,448,0
2008-05-20,16427.4,16530,16222.2,16478.7,326,0
2008-05-21,16473,16792.2,16319.1,16416,1291,0
2008-05-22,16473,17060.1,16296.3,16530,1143,0
2008-05-23,16581.3,16581.3,15960,16336.2,289,0
2008-05-27,16341.9,16592.7,16034.1,16341.9,493,0
2008-05-28,15885.9,16284.9,15789,16284.9,721,0
2008-05-29,16205.1,16341.9,15942.9,16193.7,554,0
2008-05-30,16182.3,16478.7,16119.6,16398.9,408,0
2008-06-02,16438.8,16655.4,16074,16655.4,409,0
2008-06-03,16604.1,16775.1,16034.1,16182.3,507,0
2008-06-04,16091.1,16683.9,16079.7,16267.8,594,0
2008-06-05,16119.6,17288.1,16045.5,17259.6,1070,0
2008-06-06,17316.6,17590.2,16832.1,17111.4,737,0
2008-06-09,17100,17544.6,16894.8,17350.8,781,0
2008-06-10,17293.8,18023.4,16450.2,16638.3,2904,0
2008-06-11,16153.8,16284.9,15680.7,16017,1469,0
2008-06-12,16347.6,16758,15891.6,16108.2,1057,0
2008-06-13,16079.7,16530,15920.1,16530,892,0
2008-06-16,16552.8,16815,16250.7,16758,471,0
2008-06-17,16279.2,17094.3,16159.5,16986,743,0
2008-06-18,16929,17595.9,16854.9,17595.9,606,0
2008-06-19,17806.8,18308.4,17350.8,18228.6,1050,0
2008-06-20,18468,18525,17955,18422.4,1029,0
2008-06-23,18456.6,18792.9,18428.1,18707.4,645,0
2008-06-24,18610.5,18730.2,17527.5,17527.5,1560,0
2008-06-25,17128.5,17943.6,17105.7,17407.8,1010,0
2008-06-26,17407.8,17521.8,17071.5,17339.4,661,0
2008-06-27,17242.5,18069,17065.8,17943.6,2407,0
2008-06-30,17898,18234.3,17516.1,17955,865,0
2008-07-01,17955,17977.8,17499,17812.5,449,0
2008-07-02,17869.5,18091.8,17310.9,17367.9,787,0
2008-07-03,17316.6,17402.1,16461.6,17305.2,362,0
2008-07-07,17322.3,17618.7,16034.1,16239.3,744,0
2008-07-08,16045.5,16364.7,15817.5,15880.2,813,0
2008-07-09,15937.2,17202.6,15931.5,16267.8,983,0
2008-07-10,16336.2,16609.8,15846,16159.5,715,0
2008-07-11,16455.9,16837.8,16205.1,16296.3,959,0
2008-07-14,16632.6,17419.2,16444.5,17293.8,2007,0
2008-07-15,17476.2,17556,15960,16758,1872,0
2008-07-16,16609.8,16689.6,15418.5,15874.5,1050,0
2008-07-17,15703.5,16347.6,15287.4,15578.1,970,0
2008-07-18,15447,15960,15087.9,15840.3,607,0
2008-07-21,15840.3,16005.6,15578.1,15766.2,567,0
2008-07-22,15789,16125.3,15407.1,15549.6,424,0
2008-07-23,15298.8,15481.2,14426.7,14654.7,553,0
2008-07-24,14666.1,14899.8,14193,14500.8,502,0
2008-07-25,14500.8,15361.5,14489.4,14631.9,615,0
2008-07-28,14563.5,14916.9,14540.7,14774.4,334,0
2008-07-29,14768.7,15093.6,14597.7,15059.4,562,0
2008-07-30,15116.4,15908.7,14882.7,15800.4,602,0
2008-07-31,15538.2,15777.6,15036.6,15344.4,464,0
2008-08-01,15304.5,15390,14774.4,15333,530,0
2008-08-04,15293.1,15384.3,13634.4,14204.4,1125,0
2008-08-05,14261.4,16245,14073.3,14352.6,1166,0
2008-08-06,14335.5,15498.3,14301.3,15310.2,701,0
2008-08-07,15310.2,15310.2,14785.8,14785.8,1000,0
2008-08-08,14785.8,14939.7,14512.2,14688.9,532,0
2008-08-11,14723.1,14797.2,14341.2,14626.2,496,0
2008-08-12,14592,14677.5,14369.7,14649,310,0
2008-08-13,14666.1,15167.7,14586.3,15167.7,550,0
2008-08-14,15230.4,15327.3,14996.7,15196.2,574,0
2008-08-15,15190.5,15498.3,14432.4,14535,548,0
2008-08-18,14837.1,14922.6,14426.7,14603.4,739,0
2008-08-19,14557.8,14934,14557.8,14859.9,295,0
2008-08-20,15008.1,15247.5,14877,15247.5,380,0
2008-08-21,15304.5,15806.1,15110.7,15367.2,443,0
2008-08-22,15333,15481.2,15087.9,15207.6,401,0
2008-08-25,15640.8,15960,15122.1,15509.7,651,0
2008-08-26,15675,16205.1,15640.8,16153.8,693,0
2008-08-27,16153.8,16957.5,15880.2,16809.3,1001,0
2008-08-28,16792.2,16877.7,16353.3,16815,595,0
2008-08-29,16894.8,16894.8,16507.2,16661.1,437,0
2008-09-02,16615.5,16615.5,15817.5,16017,580,0
2008-09-03,15971.4,16102.5,15190.5,15344.4,599,0
2008-09-04,15344.4,15361.5,14517.9,14859.9,916,0
2008-09-05,14649,14820,13594.5,14101.8,1607,0
2008-09-08,14341.2,14386.8,13605.9,13668.6,720,0
2008-09-09,13440.6,13691.4,12916.2,12961.8,850,0
2008-09-10,12477.3,14079,12255,13423.5,618,0
2008-09-11,13286.7,13908,12899.1,13782.6,792,0
2008-09-12,13913.7,14381.1,13702.8,14016.3,586,0
2008-09-15,13851,13908,12711,13110,565,0
2008-09-16,12825,13908,12545.7,13326.6,1647,0
2008-09-17,13269.6,13503.3,12579.9,12910.5,942,0
2008-09-18,13286.7,14535,12163.8,14535,868,0
2008-09-19,14255.7,15908.7,14255.7,15276,1712,0
2008-09-22,14711.7,15475.5,14706,15236.1,578,0
2008-09-23,14780.1,15048,12967.5,13035.9,982,0
2008-09-24,13206.9,13617.3,12785.1,12785.1,733,0
2008-09-25,12785.1,13064.4,12477.3,12796.5,497,0
2008-09-26,12494.4,12562.8,11970,12465.9,495,0
2008-09-29,12329.1,12329.1,11400,11605.2,1008,0
2008-09-30,11628,12579.9,11610.9,12141,556,0
2008-10-01,11970,11998.5,11206.2,11325.9,841,0
2008-10-02,11172,11172,10077.6,10117.5,569,0
2008-10-03,10231.5,10647.6,9724.2,9786.9,1468,0
2008-10-06,9342.3,9399.3,7375.8,8572.8,2022,0
2008-10-07,8652.6,8909.1,7814.7,7814.7,1186,0
2008-10-08,7581,8139.6,6925.5,7467,1270,0
2008-10-09,7467,7883.1,6583.5,6640.5,818,0
2008-10-10,4332,6834.3,4263.6,6834.3,1431,0
2008-10-13,6936.9,7438.5,6669,7410,760,0
2008-10-14,7740.6,8116.8,7273.2,7683.6,836,0
2008-10-15,7370.1,7370.1,6287.1,6349.8,615,0
2008-10-16,6156,7130.7,5688.6,7107.9,1148,0
2008-10-17,6897,7620.9,6686.1,6971.1,815,0
2008-10-20,7449.9,8162.4,7227.6,7660.8,842,0
2008-10-21,7410,7911.6,7273.2,7541.1,574,0
2008-10-22,7221.9,7221.9,6537.9,6583.5,752,0
2008-10-23,6697.5,6914.1,6207.3,6646.2,564,0
2008-10-24,5865.3,6366.9,5751.3,6258.6,625,0
2008-10-27,6156,6258.6,5586,5631.6,815,0
2008-10-28,5836.8,6281.4,5523.3,6235.8,767,0
2008-10-29,6230.1,7381.5,6230.1,6931.2,472,0
2008-10-30,7079.4,7649.4,6897,7643.7,510,0
2008-10-31,7484.1,7945.8,7142.1,7797.6,538,0
2008-11-03,7763.4,7888.8,7347.3,7552.5,332,0
2008-11-04,7866,8151,7444.2,7717.8,614,0
2008-11-05,7529.7,7729.2,7370.1,7489.8,957,0
2008-11-06,7410,7518.3,6389.7,6754.5,691,0
2008-11-07,6811.5,6902.7,6441,6777.3,296,0
2008-11-10,6993.9,7159.2,6372.6,6537.9,318,0
2008-11-11,6372.6,6555,6076.2,6315.6,330,0
2008-11-12,6150.3,6161.7,5654.4,5682.9,483,0
2008-11-13,5700,6537.9,5363.7,6486.6,596,0
2008-11-14,6355.5,6492.3,5836.8,5882.4,480,0
2008-11-17,5705.7,6127.5,5705.7,5831.1,354,0
2008-11-18,5853.9,6019.2,5523.3,5762.7,590,0
2008-11-19,5739.9,5888.1,5130,5175.6,560,0
2008-11-20,5038.8,5158.5,4560,4582.8,830,0
2008-11-21,4599.9,5038.8,4172.4,5016,1357,0
2008-11-24,5090.1,5460.6,4907.7,5312.4,888,0
2008-11-25,5272.5,5916.6,5272.5,5842.5,589,0
2008-11-26,5711.4,6560.7,5711.4,6549.3,652,0
2008-11-28,6714.6,6868.5,6247.2,6543.6,212,0
2008-12-01,6338.4,6515.1,5637.3,5711.4,955,0
2008-12-02,5825.4,6686.1,5814,6309.9,1683,0
2008-12-03,6036.3,6708.9,5928,6423.9,863,0
2008-12-04,6366.9,6520.8,5597.4,5842.5,411,0
2008-12-05,5785.5,6190.2,5323.8,6178.8,522,0
2008-12-08,6304.2,7096.5,6304.2,6748.8,704,0
2008-12-09,6714.6,7632.3,6691.8,6862.8,572,0
2008-12-10,7033.8,7307.4,6321.3,6634.8,754,0
2008-12-11,6515.1,6897,6093.3,6264.3,663,0
2008-12-12,6093.3,6868.5,5842.5,6760.2,715,0
2008-12-15,6840,6954,6270,6458.1,612,0
2008-12-16,6532.2,7284.6,6492.3,7182,564,0
2008-12-17,7028.1,7404.3,6868.5,7330.2,579,0
2008-12-18,7364.4,7370.1,6503.7,6612,390,0
2008-12-19,6600.6,7107.9,6401.1,6469.5,831,0
2008-12-22,6492.3,6589.2,5985,6275.7,551,0
2008-12-23,6503.7,6566.4,6144.6,6247.2,295,0
2008-12-24,6224.4,6321.3,6053.4,6275.7,127,0
2008-12-26,6287.1,6492.3,6218.7,6463.8,73,0
2008-12-29,6549.3,6577.8,6281.4,6389.7,276,0
2008-12-30,6463.8,6857.1,6298.5,6834.3,336,0
2008-12-31,6874.2,7535.4,6840,7432.8,447,0
2009-01-02,7455.6,7786.2,7455.6,7632.3,1017,0
2009-01-05,7717.8,8413.2,7529.7,8270.7,812,0
2009-01-06,8242.2,8652.6,8213.7,8515.8,1027,0
2009-01-07,8379,8379,7660.8,7928.7,1363,0
2009-01-08,7928.7,8002.8,7569.6,7734.9,939,0
2009-01-09,7786.2,7786.2,6697.5,6765.9,895,0
2009-01-12,6526.5,6526.5,6019.2,6156,961,0
2009-01-13,6161.7,6315.6,5654.4,6036.3,1191,0
2009-01-14,5950.8,5956.5,5603.1,5660.1,1283,0
2009-01-15,5648.7,5768.4,5249.7,5734.2,972,0
2009-01-16,5796.9,5962.2,5586,5928,674,0
2009-01-20,5694.3,5814,5221.2,5261.1,623,0
2009-01-21,5369.4,5922.3,5318.1,5910.9,442,0
2009-01-22,5739.9,5739.9,5283.9,5466.3,560,0
2009-01-23,5266.8,5842.5,5249.7,5751.3,517,0
2009-01-26,5779.8,6013.5,5608.8,5814,419,0
2009-01-27,5871,6059.1,5660.1,5945.1,282,0
2009-01-28,6087.6,6327,5905.2,6270,379,0
2009-01-29,6178.8,6287.1,5694.3,5728.5,351,0
2009-01-30,5825.4,5865.3,5437.8,5472,551,0
2009-02-02,5312.4,5437.8,5141.4,5312.4,510,0
2009-02-03,5352.3,5375.1,4919.1,5118.6,833,0
2009-02-04,5130,5318.1,5050.2,5130,560,0
2009-02-05,5055.9,5312.4,4879.2,5255.4,424,0
2009-02-06,5221.2,5529,5221.2,5494.8,623,0
2009-02-09,5859.6,6099,5346.6,5586,798,0
2009-02-10,5557.5,5705.7,5033.1,5055.9,498,0
2009-02-11,5181.3,5306.7,4850.7,4947.6,355,0
2009-02-12,4867.8,4913.4,4662.6,4805.1,561,0
2009-02-13,4833.6,4947.6,4799.4,4816.5,320,0
2009-02-17,4560,4702.5,4263.6,4280.7,529,0
2009-02-18,4343.4,4423.2,4075.5,4081.2,582,0
2009-02-19,4149.6,4314.9,4149.6,4200.9,439,0
2009-02-20,4098.3,4252.2,3904.5,3927.3,796,0
2009-02-23,4024.2,4138.2,3636.6,3665.1,808,0
2009-02-24,3744.9,3933,3665.1,3893.1,846,0
2009-02-25,3876,3978.6,3750.6,3830.4,814,0
2009-02-26,3887.4,4041.3,3801.9,3847.5,563,0
2009-02-27,3784.8,3967.2,3579.6,3596.7,1133,0
2009-03-02,3288.9,3579.6,3129.3,3391.5,1463,0
2009-03-03,3454.2,3505.5,3220.5,3465.6,1994,0
2009-03-04,3534,3682.2,3454.2,3562.5,698,0
2009-03-05,3477,3477,3089.4,3117.9,687,0
2009-03-06,3174.9,3231.9,3049.5,3129.3,474,0
2009-03-09,3072.3,3288.9,3021,3106.5,789,0
2009-03-10,3192,3408.6,3140.7,3328.8,506,0
2009-03-11,3391.5,3528.3,3209.1,3266.1,439,0
2009-03-12,3237.6,3864.6,3203.4,3722.1,861,0
2009-03-13,3756.3,3756.3,3420,3534,513,0
2009-03-16,3585.3,3710.7,3471.3,3568.2,627,0
2009-03-17,3585.3,3779.1,3477,3710.7,643,0
2009-03-18,3705,3824.7,3579.6,3819,785,0
2009-03-19,3910.2,4594.2,3898.8,4314.9,1067,0
2009-03-20,4297.8,4531.5,4155.3,4240.8,1786,0
2009-03-23,4485.9,4725.3,4400.4,4725.3,622,0
2009-03-24,4651.2,4696.8,4257.9,4297.8,604,0
2009-03-25,4252.2,4639.8,4166.7,4457.4,482,0
2009-03-26,4531.5,4725.3,4371.9,4468.8,504,0
2009-03-27,4166.7,4275,3636.6,3967.2,712,0
2009-03-30,3801.9,3801.9,3699.3,3710.7,519,0
2009-03-31,3807.6,3904.5,3687.9,3687.9,430,0
2009-04-01,3591,3819,3505.5,3722.1,430,0
2009-04-02,3870.3,4297.8,3858.9,4246.5,726,0
2009-04-03,4240.8,4514.4,4092.6,4514.4,423,0
2009-04-06,4457.4,4554.3,4189.5,4332,680,0
2009-04-07,4246.5,4320.6,4115.4,4263.6,415,0
2009-04-08,4280.7,4508.7,4138.2,4417.5,396,0
2009-04-09,4560,4862.1,4474.5,4850.7,462,0
2009-04-13,4753.8,4953.3,4560,4867.8,451,0
2009-04-14,4782.3,6007.8,4725.3,5648.7,1560,0
2009-04-15,5614.5,5728.5,5500.5,5631.6,523,0
2009-04-16,5700,5910.9,5568.9,5888.1,1016,0
2009-04-17,5922.3,6446.7,5688.6,6418.2,957,0
2009-04-20,6218.7,6218.7,5511.9,5625.9,649,0
2009-04-21,5591.7,6469.5,5534.7,6366.9,590,0
2009-04-22,6270,6800.1,6121.8,6594.9,680,0
2009-04-23,6657.6,6720.3,6099,6218.7,863,0
2009-04-24,6327,6452.4,5956.5,6275.7,965,0
2009-04-27,6024.9,6127.5,5785.5,6007.8,624,0
2009-04-28,5939.4,6024.9,5643,5774.1,796,0
2009-04-29,5871,6258.6,5842.5,5985,580,0
2009-04-30,6138.9,6201.6,5785.5,5814,778,0
2009-05-01,5865.3,6355.5,5774.1,6315.6,613,0
2009-05-04,6429.6,6959.7,6412.5,6754.5,705,0
2009-05-05,6760.2,6954,6395.4,6954,677,0
2009-05-06,7028.1,7233.3,6708.9,7119.3,598,0
2009-05-07,7563.9,7563.9,6281.4,6458.1,993,0
2009-05-08,6258.6,7324.5,6156,7290.3,1447,0
2009-05-11,7085.1,7176.3,6560.7,6651.9,742,0
2009-05-12,6720.3,6862.8,6224.4,6332.7,1028,0
2009-05-13,6298.5,6304.2,5705.7,5745.6,754,0
2009-05-14,5403.6,5853.9,5352.3,5580.3,741,0
2009-05-15,5551.8,5774.1,5175.6,5420.7,1067,0
2009-05-18,5494.8,5774.1,5386.5,5694.3,834,0
2009-05-19,5705.7,5865.3,5477.7,5717.1,398,0
2009-05-20,5836.8,6104.7,5682.9,5751.3,384,0
2009-05-21,5608.8,5671.5,5323.8,5460.6,771,0
2009-05-22,5523.3,5586,5358,5375.1,288,0
2009-05-26,5295.3,5825.4,5130,5734.2,620,0
2009-05-27,5705.7,5910.9,5586,5608.8,493,0
2009-05-28,5700,5928,5375.1,5831.1,576,0
2009-05-29,5871,6087.6,5489.1,5768.4,907,0
2009-06-01,5842.5,6053.4,5489.1,5734.2,1750,0
2009-06-02,5711.4,5985,5643,5739.9,2838,0
2009-06-03,5677.2,5722.8,5158.5,5443.5,810,0
2009-06-04,5511.9,5831.1,5426.4,5779.8,392,0
2009-06-05,5865.3,6042,5563.2,5751.3,829,0
2009-06-08,5700,5700,5318.1,5489.1,361,0
2009-06-09,5591.7,5688.6,5529,5580.3,297,0
2009-06-10,5648.7,5660.1,5272.5,5472,507,0
2009-06-11,5506.2,5819.7,5477.7,5734.2,644,0
2009-06-12,5682.9,5779.8,5529,5717.1,335,0
2009-06-15,5580.3,5614.5,5244,5323.8,353,0
2009-06-16,5266.8,5272.5,4731,4862.1,1589,0
2009-06-17,4862.1,4879.2,4275,4628.4,784,0
2009-06-18,4628.4,4770.9,4337.7,4354.8,599,0
2009-06-19,4240.8,4485.9,3972.9,4332,950,0
2009-06-22,4292.1,4463.1,4086.9,4143.9,1405,0
2009-06-23,4172.4,4269.3,3938.7,3967.2,523,0
2009-06-24,4035.6,4189.5,3933,3938.7,639,0
2009-06-25,3910.2,4075.5,3876,4007.1,705,0
2009-06-26,4041.3,4143.9,3893.1,3938.7,4131,0
2009-06-29,3990,4024.2,3819,3864.6,757,0
2009-06-30,3910.2,4047,3870.3,3893.1,519,0
2009-07-01,3944.4,4092.6,3904.5,4012.8,635,0
2009-07-02,3870.3,3887.4,3619.5,3619.5,694,0
2009-07-06,3608.1,3670.8,3420,3591,968,0
2009-07-07,3642.3,3699.3,3534,3591,842,0
2009-07-08,3630.9,3739.2,3494.1,3722.1,741,0
2009-07-09,3733.5,4001.4,3733.5,3893.1,856,0
2009-07-10,3819,3847.5,3591,3659.4,526,0
2009-07-13,3648,3693.6,3499.8,3539.7,1048,0
2009-07-14,3602.4,3796.2,3562.5,3596.7,731,0
2009-07-15,3602.4,3670.8,3294.6,3591,2409,0
2009-07-16,3534,3710.7,3528.3,3699.3,542,0
2009-07-17,3756.3,3762,3499.8,3665.1,521,0
2009-07-20,3744.9,3853.2,3573.9,3642.3,445,0
2009-07-21,3665.1,3682.2,3425.7,3505.5,372,0
2009-07-22,3465.6,3687.9,3397.2,3579.6,481,0
2009-07-23,3579.6,3756.3,3562.5,3625.2,477,0
2009-07-24,3613.8,3813.3,3596.7,3790.5,332,0
2009-07-27,3819,3933,3591,3836.1,389,0
2009-07-28,3762,3790.5,3539.7,3710.7,384,0
2009-07-29,3591,3625.2,3488.4,3579.6,309,0
2009-07-30,3676.5,3927.3,3591,3830.4,519,0
2009-07-31,3830.4,3961.5,3625.2,3847.5,493,0
2009-08-03,3933,4035.6,3796.2,4001.4,604,0
2009-08-04,3990,4132.5,3881.7,4058.4,595,0
2009-08-05,4075.5,4086.9,3944.4,4007.1,519,0
2009-08-06,4007.1,4029.9,3887.4,3910.2,391,0
2009-08-07,3933,4018.5,3933,4012.8,398,0
2009-08-10,4041.3,4166.7,4024.2,4104,770,0
2009-08-11,4161,4229.4,3898.8,3904.5,880,0
2009-08-12,3898.8,4212.3,3881.7,4098.3,575,0
2009-08-13,4149.6,4195.2,4058.4,4161,332,0
2009-08-14,4161,4206.6,3995.7,4075.5,612,0
2009-08-17,3910.2,3910.2,3733.5,3813.3,850,0
2009-08-18,3813.3,3881.7,3796.2,3807.6,349,0
2009-08-19,3750.6,3933,3682.2,3876,341,0
2009-08-20,3898.8,3984.3,3847.5,3933,395,0
2009-08-21,4001.4,4297.8,3984.3,4218,664,0
2009-08-24,4246.5,4417.5,4246.5,4292.1,319,0
2009-08-25,4343.4,4394.7,4240.8,4286.4,411,0
2009-08-26,4275,4275,4069.8,4143.9,364,0
2009-08-27,4138.2,4155.3,3950.1,4138.2,334,0
2009-08-28,4172.4,4200.9,3933,4012.8,293,0
2009-08-31,3944.4,4007.1,3790.5,3864.6,537,0
2009-09-01,3841.8,3910.2,3619.5,3653.7,609,0
2009-09-02,3619.5,3676.5,3488.4,3522.6,284,0
2009-09-03,3528.3,3642.3,3505.5,3642.3,364,0
2009-09-04,3648,3762,3585.3,3733.5,349,0
2009-09-08,3801.9,3927.3,3750.6,3836.1,479,0
2009-09-09,3841.8,4041.3,3830.4,4001.4,456,0
2009-09-10,3984.3,4240.8,3921.6,4235.1,655,0
2009-09-11,4212.3,4611.3,4143.9,4434.6,904,0
2009-09-14,4366.2,4588.5,4269.3,4571.4,426,0
2009-09-15,4582.8,4805.1,4560,4799.4,618,0
2009-09-16,4845,5118.6,4833.6,5107.2,452,0
2009-09-17,5078.7,5346.6,5038.8,5272.5,1223,0
2009-09-18,5289.6,5586,5278.2,5517.6,792,0
2009-09-21,5437.8,5437.8,5107.2,5329.5,545,0
2009-09-22,5397.9,5529,5169.9,5340.9,395,0
2009-09-23,5386.5,5386.5,5016,5073,491,0
2009-09-24,5050.2,5124.3,4651.2,4725.3,435,0
2009-09-25,4719.6,4862.1,4599.9,4782.3,255,0
2009-09-28,4782.3,4998.9,4685.4,4998.9,294,0
2009-09-29,5050.2,5061.6,4793.7,4890.6,276,0
2009-09-30,4919.1,4919.1,4622.7,4839.3,446,0
2009-10-01,5016,5494.8,4856.4,4879.2,724,0
2009-10-02,4782.3,4879.2,4668.3,4719.6,229,0
2009-10-05,4731,4822.2,4605.6,4765.2,398,0
2009-10-06,4822.2,5044.5,4805.1,4873.5,253,0
2009-10-07,4867.8,4964.7,4788,4867.8,154,0
2009-10-08,4924.8,5141.4,4827.9,5055.9,285,0
2009-10-09,5073,5192.7,4959,5073,320,0
2009-10-12,5112.9,5318.1,5016,5112.9,288,0
2009-10-13,5095.8,5095.8,4907.7,4936.2,231,0
2009-10-14,4987.5,5130,4976.1,5124.3,247,0
2009-10-15,5095.8,5130,5004.6,5130,381,0
2009-10-16,5090.1,5147.1,5021.7,5107.2,222,0
2009-10-19,5130,5283.9,4970.4,5226.9,235,0
2009-10-20,5261.1,5312.4,5095.8,5169.9,271,0
2009-10-21,5067.3,5392.2,5050.2,5050.2,363,0
2009-10-22,5021.7,5221.2,4856.4,5192.7,200,0
2009-10-23,5232.6,5266.8,4845,4867.8,278,0
2009-10-26,4896.3,5226.9,4674,4731,553,0
2009-10-27,4736.7,4907.7,4639.8,4856.4,317,0
2009-10-28,4816.5,4816.5,4411.8,4622.7,718,0
2009-10-29,3836.1,4873.5,3813.3,4634.1,415,0
2009-10-30,4571.4,4571.4,3990,3990,595,0
2009-11-02,4058.4,4206.6,3819,3950.1,447,0
2009-11-03,3887.4,4075.5,3756.3,4041.3,410,0
2009-11-04,4109.7,4138.2,3841.8,3847.5,543,0
2009-11-05,3910.2,3978.6,3625.2,3893.1,2210,0
2009-11-06,3813.3,4143.9,3813.3,3944.4,838,0
2009-11-09,4029.9,4166.7,3990,4109.7,378,0
2009-11-10,4058.4,4138.2,3938.7,4092.6,380,0
2009-11-11,4161,4172.4,4007.1,4155.3,516,0
2009-11-12,4143.9,4161,3801.9,3881.7,553,0
2009-11-13,3910.2,3984.3,3819,3864.6,335,0
2009-11-16,3898.8,4212.3,3887.4,4069.8,691,0
2009-11-17,4081.2,4132.5,3955.8,4041.3,304,0
2009-11-18,4029.9,4121.1,3967.2,4035.6,209,0
2009-11-19,3978.6,3978.6,3756.3,3813.3,395,0
2009-11-20,3767.7,3807.6,3705,3756.3,328,0
2009-11-23,3853.2,4001.4,3853.2,3933,365,0
2009-11-24,3864.6,3927.3,3773.4,3847.5,150,0
2009-11-25,3898.8,4069.8,3853.2,4041.3,320,0
2009-11-27,3813.3,3938.7,3813.3,3847.5,264,0
2009-11-30,3819,3955.8,3762,3921.6,396,0
2009-12-01,4001.4,4052.7,3927.3,3938.7,284,0
2009-12-02,3933,4252.2,3858.9,4240.8,1440,0
2009-12-03,4263.6,4360.5,4081.2,4092.6,723,0
2009-12-04,4212.3,4377.6,4183.8,4275,1805,0
2009-12-07,4343.4,4508.7,4143.9,4195.2,1230,0
2009-12-08,4149.6,4314.9,4064.1,4126.8,447,0
2009-12-09,4149.6,4195.2,4001.4,4041.3,444,0
2009-12-10,4047,4178.1,4007.1,4155.3,457,0
2009-12-11,4166.7,4229.4,4092.6,4200.9,261,0
2009-12-14,4223.7,4360.5,4223.7,4343.4,308,0
2009-12-15,4360.5,4537.2,4292.1,4446,538,0
2009-12-16,4485.9,4759.5,4485.9,4662.6,761,0
2009-12-17,4634.1,4816.5,4617,4799.4,561,0
2009-12-18,4833.6,5187,4833.6,5164.2,1474,0
2009-12-21,5187,5403.6,5135.7,5358,721,0
2009-12-22,5397.9,5397.9,5158.5,5226.9,537,0
2009-12-23,5238.3,5352.3,5175.6,5295.3,202,0
2009-12-24,5329.5,5352.3,5101.5,5107.2,237,0
2009-12-28,5124.3,5266.8,5078.7,5221.2,249,0
2009-12-29,5215.5,5272.5,5073,5169.9,231,0
2009-12-30,5187,5187,5050.2,5090.1,235,0
2009-12-31,5067.3,5152.8,5033.1,5073,383,0
2010-01-04,5130,5283.9,5124.3,5226.9,620,0
2010-01-05,5215.5,5574.6,5187,5472,702,0
2010-01-06,5529,6030.6,5517.6,5973.6,764,0
2010-01-07,5979.3,6042,5734.2,5859.6,599,0
2010-01-08,5660.1,5859.6,5415,5682.9,839,0
2010-01-11,5722.8,5751.3,5466.3,5591.7,437,0
2010-01-12,5511.9,5534.7,5358,5449.2,234,0
2010-01-13,5449.2,5643,5301,5591.7,328,0
2010-01-14,5591.7,6030.6,5591.7,5939.4,921,0
2010-01-15,5985,6064.8,5791.2,5808.3,951,0
2010-01-19,5796.9,6013.5,5728.5,5990.7,368,0
2010-01-20,5888.1,6133.2,5831.1,6093.3,521,0
2010-01-21,6121.8,6161.7,5928,6013.5,348,0
2010-01-22,6366.9,6412.5,6121.8,6264.3,1330,0
2010-01-25,6366.9,6463.8,6218.7,6338.4,1002,0
2010-01-26,6264.3,6412.5,6070.5,6150.3,442,0
2010-01-27,6178.8,6412.5,6127.5,6281.4,589,0
2010-01-28,6332.7,6361.2,5853.9,5939.4,496,0
2010-01-29,5939.4,6019.2,5352.3,5352.3,1158,0
2010-02-01,5420.7,5557.5,5261.1,5483.4,1150,0
2010-02-02,5546.1,5620.2,5466.3,5540.4,402,0
2010-02-03,5489.1,5591.7,5244,5358,516,0
2010-02-04,5289.6,5301,4981.8,4998.9,412,0
2010-02-05,5050.2,5050.2,4679.7,4884.9,481,0
2010-02-08,4884.9,5010.3,4827.9,4856.4,652,0
2010-02-09,4976.1,5192.7,4884.9,5050.2,408,0
2010-02-10,5004.6,5266.8,4947.6,5181.3,642,0
2010-02-11,5158.5,5739.9,5124.3,5739.9,717,0
2010-02-12,5568.9,5785.5,5500.5,5717.1,321,0
2010-02-16,5802.6,5893.8,5694.3,5893.8,294,0
2010-02-17,5950.8,5956.5,5734.2,5819.7,269,0
2010-02-18,5842.5,5842.5,5603.1,5722.8,596,0
2010-02-19,5700,5842.5,5631.6,5814,479,0
2010-02-22,5819.7,5842.5,5728.5,5768.4,252,0
2010-02-23,5785.5,5831.1,5568.9,5785.5,652,0
2010-02-24,5865.3,5933.7,5500.5,5591.7,401,0
2010-02-25,5511.9,5660.1,5249.7,5660.1,610,0
2010-02-26,5625.9,5739.9,5255.4,5386.5,868,0
2010-03-01,5272.5,5415,5187,5380.8,930,0
2010-03-02,5420.7,5643,5318.1,5568.9,971,0
2010-03-03,5574.6,5762.7,5511.9,5745.6,553,0
2010-03-04,5717.1,5825.4,5409.3,5511.9,637,0
2010-03-05,5534.7,5739.9,5534.7,5728.5,313,0
2010-03-08,5774.1,5814,5614.5,5637.3,452,0
2010-03-09,5637.3,5796.9,5591.7,5660.1,470,0
2010-03-10,5677.2,5808.3,5631.6,5762.7,349,0
2010-03-11,5728.5,5831.1,5631.6,5660.1,348,0
2010-03-12,5677.2,5739.9,5540.4,5625.9,317,0
2010-03-15,5637.3,5682.9,5346.6,5386.5,321,0
2010-03-16,5369.4,5449.2,5295.3,5386.5,426,0
2010-03-17,5415,5472,5335.2,5409.3,514,0
2010-03-18,5449.2,5506.2,5010.3,5033.1,840,0
2010-03-19,5038.8,5073,4810.8,4947.6,1190,0
2010-03-22,4879.2,5033.1,4805.1,5010.3,453,0
2010-03-23,5027.4,5221.2,5010.3,5147.1,527,0
2010-03-24,5124.3,5152.8,4976.1,4976.1,430,0
2010-03-25,5021.7,5067.3,4628.4,4645.5,590,0
2010-03-26,4685.4,4748.1,4622.7,4674,834,0
2010-03-29,4674,4736.7,4480.2,4531.5,609,0
2010-03-30,4554.3,4554.3,4354.8,4525.8,474,0
2010-03-31,4525.8,4571.4,4326.3,4394.7,741,0
2010-04-01,4451.7,4696.8,4440.3,4662.6,646,0
2010-04-05,4702.5,4953.3,4662.6,4924.8,788,0
2010-04-06,4913.4,4976.1,4788,4862.1,565,0
2010-04-07,4867.8,5004.6,4833.6,4953.3,384,0
2010-04-08,5090.1,5272.5,4993.2,5090.1,1274,0
2010-04-09,5112.9,5375.1,5027.4,5363.7,914,0
2010-04-12,5358,5500.5,5289.6,5420.7,599,0
2010-04-13,5386.5,5386.5,5204.1,5312.4,527,0
2010-04-14,5369.4,5551.8,5335.2,5511.9,301,0
2010-04-15,5529,5660.1,5460.6,5523.3,620,0
2010-04-16,5432.1,5586,5432.1,5517.6,747,0
2010-04-19,5466.3,5625.9,5380.8,5460.6,354,0
2010-04-20,5489.1,5722.8,5454.9,5665.8,347,0
2010-04-21,5705.7,5774.1,5586,5671.5,346,0
2010-04-22,5586,6081.9,5506.2,5899.5,797,0
2010-04-23,5876.7,6093.3,5825.4,6087.6,347,0
2010-04-26,6059.1,6190.2,5945.1,5967.9,364,0
2010-04-27,5853.9,6087.6,5734.2,5848.2,713,0
2010-04-28,5922.3,5990.7,5540.4,5677.2,1150,0
2010-04-29,5705.7,5956.5,5677.2,5928,563,0
2010-04-30,5973.6,6030.6,5791.2,5819.7,665,0
2010-05-03,5893.8,5916.6,5643,5814,874,0
2010-05-04,5671.5,5905.2,5620.2,5705.7,747,0
2010-05-05,5631.6,5739.9,5335.2,5409.3,901,0
2010-05-06,5375.1,5494.8,4668.3,4964.7,772,0
2010-05-07,4930.5,5084.4,4354.8,4400.4,1482,0
2010-05-10,5432.1,5711.4,4594.2,5061.6,1130,0
2010-05-11,4970.4,5295.3,4970.4,5050.2,1015,0
2010-05-12,5055.9,5232.6,4981.8,5141.4,1124,0
2010-05-13,5169.9,5278.2,5038.8,5169.9,586,0
2010-05-14,5101.5,5141.4,4873.5,4993.2,799,0
2010-05-17,5061.6,5130,4685.4,5067.3,1391,0
2010-05-18,5181.3,5301,4879.2,4919.1,444,0
2010-05-19,4873.5,5112.9,4656.9,5004.6,868,0
2010-05-20,4822.2,4867.8,4480.2,4497.3,965,0
2010-05-21,4377.6,4793.7,4366.2,4713.9,1158,0
2010-05-24,4634.1,4685.4,4406.1,4406.1,585,0
2010-05-25,4235.1,4320.6,4104,4309.2,545,0
2010-05-26,4371.9,4554.3,4326.3,4434.6,462,0
2010-05-27,4594.2,4696.8,4520.1,4668.3,507,0
2010-05-28,4662.6,4731,4520.1,4651.2,925,0
2010-06-01,4571.4,4605.6,4183.8,4200.9,612,0
2010-06-02,4240.8,4508.7,4143.9,4468.8,656,0
2010-06-03,4542.9,4788,4497.3,4748.1,659,0
2010-06-04,4594.2,4788,4508.7,4525.8,1015,0
2010-06-07,4577.1,4588.5,4183.8,4206.6,654,0
2010-06-08,4314.9,4525.8,4115.4,4183.8,1059,0
2010-06-09,4229.4,4275,4018.5,4064.1,781,0
2010-06-10,4320.6,4605.6,4229.4,4577.1,740,0
2010-06-11,4571.4,4731,4497.3,4719.6,425,0
2010-06-14,4810.8,4987.5,4742.4,4759.5,676,0
2010-06-15,4902,5164.2,4839.3,5141.4,467,0
2010-06-16,5055.9,5130,4902,4919.1,434,0
2010-06-17,4976.1,5010.3,4816.5,4896.3,282,0
2010-06-18,4987.5,5027.4,4890.6,5004.6,333,0
2010-06-21,5124.3,5249.7,4964.7,5078.7,531,0
2010-06-22,5130,5169.9,4890.6,4919.1,502,0
2010-06-23,4924.8,4987.5,4776.6,4879.2,289,0
2010-06-24,4816.5,4919.1,4702.5,4736.7,401,0
2010-06-25,4765.2,4850.7,4685.4,4810.8,618,0
2010-06-28,4822.2,4856.4,4679.7,4742.4,294,0
2010-06-29,4611.3,4656.9,4423.2,4440.3,398,0
2010-06-30,4428.9,4554.3,4349.1,4389,491,0
2010-07-01,4451.7,4451.7,4155.3,4252.2,619,0
2010-07-02,4280.7,4309.2,4075.5,4086.9,485,0
2010-07-06,4229.4,4480.2,4229.4,4451.7,1273,0
2010-07-07,4491.6,4805.1,4457.4,4742.4,681,0
2010-07-08,4856.4,4862.1,4702.5,4765.2,562,0
2010-07-09,4765.2,4799.4,4674,4770.9,298,0
2010-07-12,4736.7,4845,4605.6,4765.2,217,0
2010-07-13,4896.3,4970.4,4782.3,4953.3,408,0
2010-07-14,4930.5,5130,4873.5,5084.4,402,0
2010-07-15,5107.2,5118.6,4850.7,5078.7,622,0
2010-07-16,4998.9,5004.6,4742.4,4788,565,0
2010-07-19,4827.9,4902,4599.9,4736.7,558,0
2010-07-20,4594.2,4850.7,4582.8,4748.1,811,0
2010-07-21,4793.7,4970.4,4765.2,4816.5,707,0
2010-07-22,4936.2,5090.1,4862.1,4907.7,597,0
2010-07-23,4884.9,5095.8,4776.6,5067.3,826,0
2010-07-26,5073,5135.7,4976.1,5124.3,806,0
2010-07-27,5130,5141.4,4890.6,4947.6,897,0
2010-07-28,4941.9,5625.9,4930.5,5500.5,2013,0
2010-07-29,5614.5,5882.4,5397.9,5409.3,1150,0
2010-07-30,5295.3,5449.2,5249.7,5340.9,1185,0
2010-08-02,5511.9,5620.2,5318.1,5340.9,627,0
2010-08-03,5312.4,5483.4,5204.1,5369.4,614,0
2010-08-04,5432.1,5597.4,5346.6,5449.2,701,0
2010-08-05,5392.2,5580.3,5369.4,5369.4,436,0
2010-08-06,5249.7,5283.9,5073,5175.6,639,0
2010-08-09,5278.2,5437.8,5226.9,5426.4,525,0
2010-08-10,5329.5,5574.6,5221.2,5318.1,1170,0
2010-08-11,5158.5,5209.8,4719.6,4753.8,1247,0
2010-08-12,4577.1,4941.9,4577.1,4816.5,628,0
2010-08-13,4782.3,4850.7,4617,4639.8,452,0
2010-08-16,4622.7,4810.8,4617,4685.4,437,0
2010-08-17,4759.5,4964.7,4731,4902,382,0
2010-08-18,4867.8,4913.4,4782.3,4810.8,337,0
2010-08-19,4810.8,4816.5,4520.1,4537.2,426,0
2010-08-20,4480.2,4485.9,4297.8,4463.1,513,0
2010-08-23,4503,4617,4320.6,4326.3,647,0
2010-08-24,4235.1,4434.6,4235.1,4292.1,546,0
2010-08-25,4235.1,4280.7,4104,4235.1,552,0
2010-08-26,4275,4349.1,4138.2,4235.1,635,0
2010-08-27,4280.7,4428.9,4149.6,4417.5,442,0
2010-08-30,4417.5,4451.7,4138.2,4143.9,497,0
2010-08-31,4149.6,4229.4,4007.1,4092.6,635,0
2010-09-01,4206.6,4383.3,4161,4360.5,460,0
2010-09-02,4366.2,4417.5,4314.9,4417.5,574,0
2010-09-03,4451.7,4537.2,4411.8,4451.7,268,0
2010-09-07,4594.2,4674,4457.4,4582.8,954,0
2010-09-08,4611.3,4696.8,4554.3,4651.2,980,0
2010-09-09,4708.2,4748.1,4617,4702.5,738,0
2010-09-10,4696.8,4953.3,4656.9,4827.9,1189,0
2010-09-13,4924.8,4987.5,4776.6,4805.1,897,0
2010-09-14,4759.5,4816.5,4651.2,4770.9,1123,0
2010-09-15,4770.9,4788,4634.1,4685.4,687,0
2010-09-16,4679.7,4833.6,4622.7,4656.9,346,0
2010-09-17,4708.2,4731,4537.2,4634.1,277,0
2010-09-20,4639.8,4799.4,4577.1,4748.1,679,0
2010-09-21,4731,4805.1,4605.6,4679.7,702,0
2010-09-22,4674,4770.9,4605.6,4634.1,655,0
2010-09-23,4577.1,4702.5,4554.3,4577.1,668,0
2010-09-24,4674,4713.9,4628.4,4702.5,410,0
2010-09-27,4702.5,4731,4662.6,4679.7,358,0
2010-09-28,4702.5,4753.8,4565.7,4702.5,246,0
2010-09-29,4696.8,4799.4,4668.3,4793.7,437,0
2010-09-30,4856.4,4867.8,4748.1,4856.4,1065,0
2010-10-01,4919.1,4981.8,4845,4930.5,798,0
2010-10-04,4930.5,4993.2,4884.9,4919.1,951,0
2010-10-05,4987.5,5301,4987.5,5221.2,876,0
2010-10-06,5226.9,5580.3,5226.9,5574.6,1257,0
2010-10-07,5654.4,5779.8,5523.3,5637.3,992,0
2010-10-08,5631.6,5791.2,5586,5745.6,519,0
2010-10-11,5774.1,5996.4,5728.5,5739.9,535,0
2010-10-12,6264.3,6264.3,5563.2,5757,866,0
2010-10-13,5819.7,6150.3,5751.3,6042,912,0
2010-10-14,6013.5,6144.6,5973.6,6144.6,968,0
2010-10-15,6213,6646.2,6156,6452.4,1619,0
2010-10-18,6458.1,6646.2,6355.5,6458.1,736,0
2010-10-19,6315.6,6423.9,6235.8,6270,1032,0
2010-10-20,6338.4,6703.2,6252.9,6674.7,2216,0
2010-10-21,6703.2,6914.1,6366.9,6463.8,1301,0
2010-10-22,6526.5,6583.5,6401.1,6498,395,0
2010-10-25,6589.2,6634.8,6304.2,6463.8,2283,0
2010-10-26,6270,6270,5933.7,6150.3,1945,0
2010-10-27,6081.9,6195.9,6013.5,6190.2,677,0
2010-10-28,6304.2,6441,6241.5,6309.9,795,0
2010-10-29,6361.2,6401.1,6127.5,6304.2,1512,0
2010-11-01,6355.5,6634.8,6309.9,6384,574,0
2010-11-02,6509.4,6549.3,6366.9,6452.4,722,0
2010-11-03,6480.9,6509.4,6270,6418.2,592,0
2010-11-04,6606.3,6840,6594.9,6840,504,0
2010-11-05,6891.3,6891.3,6651.9,6731.7,265,0
2010-11-08,6731.7,7170.6,6726,7039.5,677,0
2010-11-09,7073.7,7136.4,6680.4,6777.3,700,0
2010-11-10,6811.5,7324.5,6765.9,7307.4,939,0
2010-11-11,7193.4,7672.2,7153.5,7449.9,1048,0
2010-11-12,7318.8,7449.9,7233.3,7284.6,565,0
2010-11-15,7335.9,7518.3,7261.8,7353,481,0
2010-11-16,7153.5,7392.9,7136.4,7375.8,1166,0
2010-11-17,7375.8,7700.7,7330.2,7672.2,807,0
2010-11-18,7809,8008.5,7809,7917.3,451,0
2010-11-19,7843.2,7962.9,7695,7951.5,225,0
2010-11-22,7883.1,7883.1,7370.1,7581,976,0
2010-11-23,7438.5,7695,7398.6,7575.3,987,0
2010-11-24,7752,7854.6,7666.5,7786.2,279,0
2010-11-26,7717.8,7866,7712.1,7717.8,144,0
2010-11-29,7677.9,8361.9,7638,8247.9,947,0
2010-11-30,8133.9,8401.8,8094,8265,1233,0
2010-12-01,8487.3,8567.1,8310.6,8447.4,642,0
2010-12-02,8475.9,9074.4,8441.7,8937.6,693,0
2010-12-03,8909.1,9057.3,8783.7,8943.3,448,0
2010-12-06,8943.3,9216.9,8874.9,9177,457,0
2010-12-07,9262.5,9387.9,9148.5,9319.5,769,0
2010-12-08,9376.5,9387.9,8783.7,8795.1,971,0
2010-12-09,8903.4,9171.3,8880.6,9057.3,686,0
2010-12-10,9114.3,9120,8897.7,8909.1,464,0
2010-12-13,9000.3,9125.7,8738.1,8755.2,412,0
2010-12-14,8835,8892,8738.1,8749.5,533,0
2010-12-15,8265,8772.3,7985.7,8339.1,1986,0
2010-12-16,8265,8931.9,8265,8857.8,1223,0
2010-12-17,9000.3,9125.7,8829.3,9102.9,684,0
2010-12-20,9177,9422.1,9040.2,9410.7,695,0
2010-12-21,9467.7,9724.2,9399.3,9724.2,518,0
2010-12-22,9735.6,9997.8,9604.5,9638.7,474,0
2010-12-23,9610.2,9752.7,9513.3,9644.4,303,0
2010-12-27,9581.7,9661.5,9467.7,9621.6,182,0
2010-12-28,9650.1,9650.1,9479.1,9570.3,184,0
2010-12-29,9558.9,9644.4,9490.5,9558.9,246,0
2010-12-30,9547.5,9610.2,9456.3,9536.1,216,0
2010-12-31,9513.3,9519,9387.9,9393.6,196,0
2011-01-03,9507.6,9690,9188.4,9581.7,497,0
2011-01-04,9593.1,9621.6,8943.3,9017.4,1226,0
2011-01-05,9085.8,9251.1,9011.7,9239.7,455,0
2011-01-06,9285.3,9291,8299.2,8418.9,1215,0
2011-01-07,8379,8532.9,8168.1,8333.4,1034,0
2011-01-10,8322,8721,8162.4,8618.4,758,0
2011-01-11,8703.9,8960.4,8669.7,8892,534,0
2011-01-12,8977.5,9376.5,8914.8,9348,656,0
2011-01-13,9336.6,9462,9137.1,9376.5,648,0
2011-01-14,9336.6,9729.9,9336.6,9644.4,405,0
2011-01-18,9615.9,9980.7,9570.3,9969.3,486,0
2011-01-19,9946.5,10168.8,9530.4,9587.4,574,0
2011-01-20,9484.8,9633,9125.7,9581.7,674,0
2011-01-21,9758.4,10037.7,9256.8,9285.3,749,0
2011-01-24,9262.5,9439.2,9080.1,9359.4,500,0
2011-01-25,9319.5,9382.2,9188.4,9353.7,303,0
2011-01-26,9410.7,10009.2,9405,9809.7,576,0
2011-01-27,9838.2,10254.3,9667.2,10168.8,814,0
2011-01-28,10146,10368.3,9912.3,10128.9,576,0
2011-01-31,10174.5,10453.8,10032,10408.2,460,0
2011-02-01,10482.3,10904.1,10431,10778.7,621,0
2011-02-02,10784.4,11337.3,10704.6,11006.7,690,0
2011-02-03,10995.3,11052.3,10636.2,10966.8,343,0
2011-02-04,10750.2,10892.7,10271.4,10396.8,459,0
2011-02-07,10425.3,10932.6,10385.4,10653.3,363,0
2011-02-08,10636.2,10887,10408.2,10835.7,323,0
2011-02-09,10818.6,10864.2,10379.7,10465.2,306,0
2011-02-10,10413.9,10687.5,10214.4,10396.8,614,0
2011-02-11,10345.5,10470.9,10242.9,10391.1,311,0
2011-02-14,10419.6,10636.2,10339.8,10522.2,243,0
2011-02-15,10505.1,10505.1,10242.9,10379.7,442,0
2011-02-16,10459.5,10659,10345.5,10596.3,275,0
2011-02-18,10653.3,11115,10653.3,11109.3,851,0
2011-02-22,10921.2,10983.9,10493.7,10613.4,983,0
2011-02-23,10693.2,10858.5,10465.2,10653.3,910,0
2011-02-24,10647.6,10784.4,10402.5,10550.7,509,0
2011-02-25,10602,11058,10602,11029.5,848,0
2011-02-28,11120.7,11120.7,10716,10932.6,604,0
2011-03-01,11040.9,11286,10733.1,10807.2,935,0
2011-03-02,10704.6,11217.6,10596.3,11115,515,0
2011-03-03,11263.2,11776.2,11172,11656.5,950,0
2011-03-04,11690.7,11935.8,11382.9,11901.6,1232,0
2011-03-07,12038.4,12152.4,11525.4,11907.3,1132,0
2011-03-08,11867.4,12351.9,11810.4,12180.9,757,0
2011-03-09,12078.3,12249.3,11998.5,12061.2,1351,0
2011-03-10,11781.9,11781.9,10909.8,11109.3,1894,0
2011-03-11,11006.7,11303.1,10921.2,11172,706,0
2011-03-14,11120.7,12015.6,10989.6,11890.2,1340,0
2011-03-15,11411.4,11964.3,11263.2,11821.8,657,0
2011-03-16,11793.3,12591.3,11645.1,12163.8,2509,0
2011-03-17,12426,12796.5,12340.5,12722.4,905,0
2011-03-18,12939,13298.1,12483,13110,3234,0
2011-03-21,13423.5,13737,13343.7,13566,2047,0
2011-03-22,13537.5,13737,13480.5,13674.3,1290,0
2011-03-23,13691.4,13862.4,13503.3,13623,1430,0
2011-03-24,13680,14067.6,13320.9,13856.7,870,0
2011-03-25,14250,14341.2,13976.4,14004.9,1211,0
2011-03-28,14090.4,14341.2,14010.6,14033.4,507,0
2011-03-29,14039.1,14198.7,13862.4,14147.4,461,0
2011-03-30,14295.6,14455.2,14039.1,14426.7,469,0
2011-03-31,14529.3,14660.4,14426.7,14540.7,571,0
2011-04-01,14609.1,14808.6,13936.5,14101.8,1331,0
2011-04-04,14244.3,14763,14227.2,14683.2,1273,0
2011-04-05,14637.6,14814.3,14495.1,14546.4,726,0
2011-04-06,14763,14802.9,14033.4,14187.3,731,0
2011-04-07,14215.8,14215.8,13657.2,13759.8,996,0
2011-04-08,14574.9,15903,14238.6,14859.9,2928,0
2011-04-11,14956.8,15093.6,14335.5,14472.3,819,0
2011-04-12,14341.2,14421,13206.9,13503.3,1641,0
2011-04-13,13685.7,14136,13662.9,14113.2,748,0
2011-04-14,14010.6,14905.5,13919.4,14734.5,1320,0
2011-04-15,14802.9,14956.8,14438.1,14723.1,954,0
2011-04-18,14466.6,15264.6,14147.4,15030.9,1184,0
2011-04-19,15042.3,15606.6,14905.5,15578.1,1357,0
2011-04-20,15937.2,16068.3,15504,15880.2,1452,0
2011-04-21,16267.8,17328,16267.8,17014.5,2077,0
2011-04-25,17100,17185.5,16609.8,16854.9,1621,0
2011-04-26,17020.2,17259.6,16746.6,17219.7,1751,0
2011-04-27,17402.1,17402.1,16723.8,17231.1,1085,0
2011-04-28,17231.1,17379.3,16820.7,17202.6,1032,0
2011-04-29,17231.1,17652.9,16991.7,17521.8,1008,0
2011-05-02,17687.1,17977.8,16946.1,17122.8,1600,0
2011-05-03,17214,17214,15372.9,15686.4,2371,0
2011-05-04,15675,16017,15105,15680.7,1407,0
2011-05-05,15355.8,16341.9,15105,15629.4,1779,0
2011-05-06,16034.1,16302,15219,15486.9,1253,0
2011-05-09,15384.3,16552.8,15190.5,16444.5,924,0
2011-05-10,16364.7,16473,15298.8,15692.1,1757,0
2011-05-11,15492.6,15600.9,14460.9,14740.2,1451,0
2011-05-12,14529.3,15298.8,14107.5,15042.3,1084,0
2011-05-13,15070.8,15298.8,14614.8,14671.8,687,0
2011-05-16,14614.8,14968.2,14204.4,14261.4,905,0
2011-05-17,14136,14289.9,13440.6,13543.2,2163,0
2011-05-18,13566,14215.8,13514.7,14136,1289,0
2011-05-19,14261.4,14312.7,13748.4,13925.1,838,0
2011-05-20,13833.9,14193,13583.1,14061.9,854,0
2011-05-23,13788.3,13919.4,13497.6,13537.5,1478,0
2011-05-24,13662.9,14113.2,13395,13463.4,1290,0
2011-05-25,13480.5,14837.1,13469.1,14763,1663,0
2011-05-26,14706,15458.4,14580.6,15441.3,1993,0
2011-05-27,15589.5,16216.5,15589.5,15874.5,1722,0
2011-05-31,16210.8,16376.1,15372.9,15504,1617,0
2011-06-01,15492.6,15600.9,14346.9,14460.9,3000,0
2011-06-02,14546.4,15264.6,14403.9,14797.2,1088,0
2011-06-03,14512.2,15783.3,14381.1,15190.5,1812,0
2011-06-06,15105,15390,14626.2,14671.8,1260,0
2011-06-07,14837.1,15105,14432.4,14763,976,0
2011-06-08,14768.7,15036.6,14158.8,14278.5,1011,0
2011-06-09,14381.1,15036.6,14324.1,14985.3,1150,0
2011-06-10,14780.1,15030.9,14495.1,14649,1393,0
2011-06-13,14814.3,15378.6,14033.4,14478,1984,0
2011-06-14,14751.6,15372.9,14751.6,15065.1,921,0
2011-06-15,14780.1,15030.9,14438.1,14780.1,923,0
2011-06-16,14768.7,15150.6,14352.6,14791.5,1104,0
2011-06-17,14956.8,15070.8,14523.6,14968.2,1851,0
2011-06-20,14848.5,15190.5,14449.5,14563.5,975,0
2011-06-21,15196.2,15925.8,15167.7,15572.4,2207,0
2011-06-22,15504,16227.9,15469.8,15789,1225,0
2011-06-23,15350.1,15891.6,14495.1,15811.8,1555,0
2011-06-24,15828.9,16148.1,15407.1,15960,2362,0
2011-06-27,15977.1,16153.8,15583.8,16091.1,1058,0
2011-06-28,16330.5,17003.1,16330.5,16997.4,1428,0
2011-06-29,17100,17687.1,16803.6,17510.4,1670,0
2011-06-30,17510.4,17966.4,17373.6,17937.9,1006,0
2011-07-01,18057.6,18707.4,17618.7,18525,1503,0
2011-07-05,18462.3,19516.8,18217.2,19043.7,1849,0
2011-07-06,19020.9,19180.5,18644.7,19083.6,1102,0
2011-07-07,19425.6,20109.6,19345.8,19893,1988,0
2011-07-08,19653.6,20605.5,19459.8,20428.8,1722,0
2011-07-11,19915.8,20571.3,19687.8,19870.2,1582,0
2011-07-12,19665,20012.7,19340.1,19767.6,1256,0
2011-07-13,19932.9,20907.6,19870.2,20588.4,1447,0
2011-07-14,20890.5,21078.6,19824.6,20046.9,1547,0
2011-07-15,20417.4,21523.2,20417.4,21426.3,2658,0
2011-07-18,21420.6,21540.3,20520,20702.4,2369,0
2011-07-19,20936.1,21414.9,20805,21084.3,1874,0
2011-07-20,21386.4,21386.4,20862,21095.7,1943,0
2011-07-21,21090,21426.3,20491.5,20998.8,2217,0
2011-07-22,18348.3,20132.4,18046.2,19761.9,4636,0
2011-07-25,19801.8,20776.5,19380,20406,2767,0
2011-07-26,19767.6,20235,19357.2,19459.8,4088,0
2011-07-27,19345.8,19625.1,18542.1,18542.1,3743,0
2011-07-28,18564.9,18844.2,18405.3,18650.4,9873,0
2011-07-29,18479.4,18707.4,18319.8,18462.3,2474,0
2011-08-01,18775.8,18855.6,18034.8,18211.5,2783,0
2011-08-02,18074.7,18576.3,17470.5,17487.6,1853,0
2011-08-03,17436.3,17584.5,16438.8,17356.5,2033,0
2011-08-04,16940.4,16991.7,15697.8,15714.9,2843,0
2011-08-05,15920.1,15988.5,13822.5,14335.5,3189,0
2011-08-08,13674.3,13702.8,12118.2,12152.4,3919,0
2011-08-09,12625.5,13434.9,11895.9,13178.4,4429,0
2011-08-10,12807.9,13343.7,12397.5,12728.1,2900,0
2011-08-11,12950.4,13645.8,12591.3,13326.6,2447,0
2011-08-12,13577.4,13851,13377.9,13685.7,1530,0
2011-08-15,13902.3,14569.2,13890.9,14563.5,1157,0
2011-08-16,14375.4,14438.1,13645.8,14147.4,2259,0
2011-08-17,14255.7,14614.8,13936.5,14096.1,1169,0
2011-08-18,13007.4,13662.9,12340.5,12454.5,1953,0
2011-08-19,11821.8,12294.9,11103.6,11183.4,3335,0
2011-08-22,11622.3,11685,10653.3,10898.4,1893,0
2011-08-23,11103.6,11895.9,10847.1,11884.5,2454,0
2011-08-24,11992.8,12015.6,11320.2,11793.3,2386,0
2011-08-25,11952.9,12158.1,11428.5,11468.4,1219,0
2011-08-26,11451.3,12021.3,11126.4,11793.3,1585,0
2011-08-29,12089.7,12517.2,12061.2,12249.3,2082,0
2011-08-30,12169.5,12488.7,11913,12283.5,1486,0
2011-08-31,12500.1,13110,12391.8,12460.2,2967,0
2011-09-01,12386.1,12665.4,12123.9,12306.3,2442,0
2011-09-02,11895.9,11895.9,11400,11588.1,1198,0
2011-09-06,10955.4,11246.1,10459.5,10875.6,2898,0
2011-09-07,11217.6,11645.1,11217.6,11502.6,1017,0
2011-09-08,11400,11781.9,11320.2,11542.5,1841,0
2011-09-09,11280.3,11553.9,10904.1,11058,3736,0
2011-09-12,10755.9,11297.4,10567.8,10966.8,1472,0
2011-09-13,11137.8,11656.5,10995.3,11496.9,2195,0
2011-09-14,11639.4,11759.1,11115,11548.2,1218,0
2011-09-15,11793.3,12021.3,11571,11776.2,1040,0
2011-09-16,11776.2,11878.8,11240.4,11365.8,1300,0
2011-09-19,11023.8,11274.6,10767.3,11069.4,1338,0
2011-09-20,11097.9,11229,10408.2,10431,1194,0
2011-09-21,10396.8,10396.8,9028.8,9040.2,4027,0
2011-09-22,8612.7,8715.3,7723.5,7974.3,3003,0
2011-09-23,7740.6,7980,7381.5,7558.2,2855,0
2011-09-26,7729.2,7871.7,7119.3,7848.9,3047,0
2011-09-27,8122.5,9023.1,8122.5,8601.3,4712,0
2011-09-28,8618.4,8641.2,8076.9,8099.7,3120,0
2011-09-29,8487.3,8510.1,7888.8,8242.2,2155,0
2011-09-30,7980,8282.1,7677.9,8071.2,3986,0
2011-10-03,7951.5,8133.9,7444.2,7489.8,3575,0
2011-10-04,7273.2,8145.3,7142.1,8099.7,4161,0
2011-10-05,8350.5,8874.9,7951.5,8829.3,3950,0
2011-10-06,8772.3,9576,8612.7,9177,2964,0
2011-10-07,9273.9,9365.1,8572.8,8783.7,1695,0
2011-10-10,9627.3,10431,9080.1,9330.9,4760,0
2011-10-11,9148.5,9690,9074.4,9615.9,2345,0
2011-10-12,9729.9,9975,9433.5,9650.1,2246,0
2011-10-13,9581.7,10009.2,9410.7,9843.9,2074,0
2011-10-14,10106.1,10807.2,10020.6,10647.6,2357,0
2011-10-17,10750.2,10755.9,9906.6,9980.7,2187,0
2011-10-18,9952.2,10818.6,9456.3,10670.4,2405,0
2011-10-19,10653.3,10955.4,10151.7,10208.7,2969,0
2011-10-20,10288.5,10522.2,10009.2,10299.9,2991,0
2011-10-21,10151.7,10311.3,9262.5,9519,4596,0
2011-10-24,9690,9889.5,9450.6,9558.9,2584,0
2011-10-25,9467.7,9598.8,8852.1,8874.9,3305,0
2011-10-26,9159.9,9952.2,8988.9,9855.3,4051,0
2011-10-27,10174.5,11514,10174.5,11058,4133,0
2011-10-28,10978.2,11360.1,10744.5,11303.1,3027,0
2011-10-31,11115,11115,10453.8,10453.8,1988,0
2011-11-01,9769.8,10339.8,9553.2,9821.1,3645,0
2011-11-02,10288.5,10351.2,9815.4,10294.2,2185,0
2011-11-03,10459.5,11274.6,10197.3,11115,2821,0
2011-11-04,10995.3,11137.8,10573.5,10978.2,1873,0
2011-11-07,11097.9,11400,10818.6,11348.7,1838,0
2011-11-08,11479.8,12255,11451.3,12106.8,3124,0
2011-11-09,11628,11873.1,11092.2,11154.9,2514,0
2011-11-10,11536.8,11947.2,11166.3,11713.5,2464,0
2011-11-11,11873.1,12534.3,11759.1,12049.8,1810,0
2011-11-14,11884.5,12032.7,11297.4,11491.2,2116,0
2011-11-15,11457,12391.8,11314.5,12306.3,2083,0
2011-11-16,12158.1,13343.7,12032.7,12796.5,3579,0
2011-11-17,12711,13298.1,11736.3,11901.6,3207,0
2011-11-18,11998.5,12146.7,11371.5,11610.9,3320,0
2011-11-21,11194.8,11257.5,10573.5,11001,2494,0
2011-11-22,10904.1,11143.5,10197.3,10522.2,2888,0
2011-11-23,10317,10408.2,9650.1,9650.1,2199,0
2011-11-25,9610.2,10066.2,9513.3,9530.4,689,0
2011-11-28,10168.8,10505.1,9929.4,10100.4,1999,0
2011-11-29,10225.8,10556.4,10043.4,10185.9,1391,0
2011-11-30,10738.8,10989.6,10356.9,10738.8,2472,0
2011-12-01,10687.5,10733.1,10174.5,10362.6,2329,0
2011-12-02,10602,10807.2,10231.5,10288.5,2321,0
2011-12-05,10545,11012.4,10470.9,10875.6,2535,0
2011-12-06,10795.8,11052.3,10493.7,10807.2,1400,0
2011-12-07,10693.2,10972.5,10425.3,10909.8,2602,0
2011-12-08,10790.1,11063.7,10448.1,10516.5,2459,0
2011-12-09,10522.2,10926.9,10408.2,10841.4,1770,0
2011-12-12,10584.9,10584.9,10146,10533.6,1961,0
2011-12-13,10579.2,10887,10037.7,10157.4,2419,0
2011-12-14,9986.4,9986.4,9393.6,9661.5,2610,0
2011-12-15,9826.8,10003.5,9291,9342.3,2172,0
2011-12-16,9804,10151.7,9553.2,10066.2,4072,0
2011-12-19,10146,10368.3,9707.1,9832.5,1519,0
2011-12-20,10197.3,11001,10163.1,10904.1,2403,0
2011-12-21,10932.6,11474.1,10664.7,11394.3,2547,0
2011-12-22,11400,11759.1,11280.3,11576.7,2131,0
2011-12-23,11576.7,11753.4,11303.1,11508.3,1215,0
2011-12-27,11536.8,12106.8,11451.3,11873.1,1779,0
2011-12-28,11856,11987.1,11337.3,11371.5,2221,0
2011-12-29,11411.4,11628,11274.6,11337.3,1392,0
2011-12-30,11303.1,11400,11189.1,11229,1432,0
2012-01-03,11719.2,11998.5,11588.1,11690.7,2048,0
2012-01-04,11628,11970,11445.6,11890.2,1042,0
2012-01-05,11724.9,12027,11536.8,11759.1,1678,0
2012-01-06,11764.8,11816.1,11417.1,11724.9,1695,0
2012-01-09,11719.2,12141,11650.8,11907.3,1416,0
2012-01-10,12283.5,12825,12203.7,12460.2,2784,0
2012-01-11,12437.4,12454.5,11685,11776.2,2143,0
2012-01-12,11787.6,11952.9,11160.6,11377.2,2779,0
2012-01-13,11268.9,11268.9,10185.9,10374,4990,0
2012-01-17,10721.7,10795.8,10362.6,10402.5,2804,0
2012-01-18,10288.5,10288.5,9690,10180.2,4597,0
2012-01-19,10322.7,10602,9957.9,9992.1,3775,0
2012-01-20,10020.6,10260,9410.7,9764.1,3888,0
2012-01-23,9735.6,9764.1,9142.8,9222.6,6828,0
2012-01-24,9120,9855.3,8954.7,9815.4,5749,0
2012-01-25,9758.4,10391.1,9621.6,10185.9,4180,0
2012-01-26,10311.3,10482.3,9467.7,9587.4,6096,0
2012-01-27,9541.8,10231.5,9479.1,10089,3446,0
2012-01-30,9918,10527.9,9718.5,10459.5,4203,0
2012-01-31,10550.7,10676.1,10225.8,10265.7,2524,0
2012-02-01,10362.6,10470.9,10009.2,10111.8,1944,0
2012-02-02,10049.1,10402.5,9952.2,10339.8,1896,0
2012-02-03,10499.4,10670.4,10282.8,10579.2,2216,0
2012-02-06,10516.5,10932.6,10351.2,10909.8,1775,0
2012-02-07,10909.8,11348.7,10835.7,11058,2481,0
2012-02-08,11143.5,11314.5,11029.5,11194.8,1763,0
2012-02-09,11297.4,11308.8,11001,11018.1,1708,0
2012-02-10,10738.8,10755.9,10419.6,10522.2,2971,0
2012-02-13,10670.4,10716,10134.6,10436.7,2152,0
2012-02-14,10385.4,10499.4,10260,10493.7,1720,0
2012-02-15,10533.6,10801.5,10351.2,10676.1,2033,0
2012-02-16,10710.3,10978.2,10607.7,10926.9,1962,0
2012-02-17,11086.5,11382.9,11035.2,11291.7,1752,0
2012-02-21,11343,11496.9,11246.1,11325.9,2796,0
2012-02-22,11115,11542.5,10932.6,11428.5,2964,0
2012-02-23,11451.3,11730.6,11200.5,11679.3,1875,0
2012-02-24,11747.7,11947.2,11639.4,11833.2,1418,0
2012-02-27,11730.6,11941.5,11650.8,11747.7,2210,0
2012-02-28,11764.8,12112.5,11639.4,11736.3,1905,0
2012-02-29,11753.4,11907.3,11303.1,11320.2,1986,0
2012-03-01,11371.5,11742,11166.3,11229,3040,0
2012-03-02,11251.8,11354.4,10602,10670.4,2774,0
2012-03-05,10647.6,10659,10157.4,10225.8,2523,0
2012-03-06,10060.5,10066.2,9667.2,9684.3,2860,0
2012-03-07,9815.4,9883.8,9598.8,9775.5,2089,0
2012-03-08,9906.6,10716,9781.2,10317,3353,0
2012-03-09,10368.3,10704.6,10345.5,10539.3,1352,0
2012-03-12,10539.3,10539.3,10163.1,10254.3,1596,0
2012-03-13,10305.6,10795.8,10128.9,10773,2023,0
2012-03-14,10750.2,10824.3,10123.2,10191.6,1857,0
2012-03-15,10180.2,10396.8,9980.7,10248.6,1224,0
2012-03-16,10322.7,10602,10265.7,10482.3,1587,0
2012-03-19,10448.1,10693.2,10334.1,10488,966,0
2012-03-20,10322.7,10385.4,10089,10311.3,1252,0
2012-03-21,10094.7,10157.4,9615.9,9712.8,4278,0
2012-03-22,9712.8,9969.3,9405,9610.2,2839,0
2012-03-23,9644.4,10379.7,9633,10248.6,2466,0
2012-03-26,10419.6,10425.3,10054.8,10248.6,1356,0
2012-03-27,10436.7,10482.3,10014.9,10049.1,1717,0
2012-03-28,10003.5,10032,9707.1,9849.6,1888,0
2012-03-29,9684.3,9935.1,9553.2,9758.4,1200,0
2012-03-30,9883.8,9935.1,9604.5,9889.5,2518,0
2012-04-02,9849.6,10328.4,9769.8,10203,1472,0
2012-04-03,10231.5,10402.5,10094.7,10254.3,1774,0
2012-04-04,10089,10208.7,9690,9707.1,2350,0
2012-04-05,9690,9701.4,9376.5,9427.8,2245,0
2012-04-09,9262.5,9268.2,9063,9182.7,1888,0
2012-04-10,9182.7,9251.1,8772.3,8812.2,2568,0
2012-04-11,9000.3,9108.6,8846.4,8874.9,1364,0
2012-04-12,8772.3,9102.9,8692.5,9040.2,3104,0
2012-04-13,8983.2,9051.6,8835,8909.1,2473,0
2012-04-16,8931.9,8931.9,8567.1,8652.6,2984,0
2012-04-17,8578.5,8874.9,8436,8760.9,2934,0
2012-04-18,8686.8,9017.4,8572.8,8920.5,4810,0
2012-04-19,8242.2,8550,7826.1,7945.8,8765,0
2012-04-20,8048.4,8054.1,7444.2,7535.4,5029,0
2012-04-23,7444.2,7866,7296,7706.4,2904,0
2012-04-24,7752,7980,7569.6,7831.8,2316,0
2012-04-25,7951.5,8065.5,7848.9,8065.5,2604,0
2012-04-26,8196.6,8498.7,8133.9,8270.7,4123,0
2012-04-27,8333.4,8367.6,8037,8190.9,2455,0
2012-04-30,8151,8259.3,8082.6,8208,1548,0
2012-05-01,8259.3,8709.6,8105.4,8589.9,3251,0
2012-05-02,8504.4,8601.3,8379,8527.2,1907,0
2012-05-03,8373.3,8487.3,7894.5,7957.2,2947,0
2012-05-04,7843.2,7883.1,7592.4,7706.4,2224,0
2012-05-07,7666.5,7843.2,7615.2,7734.9,1894,0
2012-05-08,7666.5,7997.1,7467,7951.5,2248,0
2012-05-09,7740.6,8025.6,7592.4,7968.6,2216,0
2012-05-10,8071.2,8105.4,7854.6,7905.9,2851,0
2012-05-11,7814.7,8139.6,7729.2,7752,2236,0
2012-05-14,7626.6,7683.6,7341.6,7370.1,2313,0
2012-05-15,7427.1,7467,6783,6902.7,4953,0
2012-05-16,6919.8,7011,6275.7,6366.9,4433,0
2012-05-17,6361.2,6395.4,5899.5,5956.5,4044,0
2012-05-18,6070.5,6555,6070.5,6201.6,5331,0
2012-05-21,6252.9,6674.7,6218.7,6640.5,2062,0
2012-05-22,6612,6811.5,6218.7,6252.9,2969,0
2012-05-23,6156,6480.9,6013.5,6435.3,2203,0
2012-05-24,6600.6,6640.5,6327,6555,2213,0
2012-05-25,6617.7,6794.4,6555,6748.8,1671,0
2012-05-29,6874.2,7164.9,6874.2,7119.3,2271,0
2012-05-30,6942.6,6942.6,6612,6640.5,4492,0
2012-05-31,6663.3,6663.3,6275.7,6463.8,2392,0
2012-06-01,6167.4,6338.4,6099,6104.7,2165,0
2012-06-04,6144.6,6281.4,5831.1,6030.6,1895,0
2012-06-05,6036.3,6344.1,6007.8,6156,2823,0
2012-06-06,6252.9,6332.7,6059.1,6195.9,2591,0
2012-06-07,6395.4,6463.8,5962.2,5985,2951,0
2012-06-08,5928,5950.8,5745.6,5751.3,2735,0
2012-06-11,5865.3,5939.4,5614.5,5620.2,4571,0
2012-06-12,5700,5791.2,5551.8,5614.5,2996,0
2012-06-13,5466.3,5563.2,5283.9,5312.4,4182,0
2012-06-14,5312.4,5443.5,5244,5403.6,1669,0
2012-06-15,5443.5,5625.9,5340.9,5614.5,3226,0
2012-06-18,5460.6,5460.6,5278.2,5375.1,2512,0
2012-06-19,5426.4,5688.6,5375.1,5643,3136,0
2012-06-20,5654.4,5876.7,5586,5796.9,2889,0
2012-06-21,5757,5757,5266.8,5306.7,4048,0
2012-06-22,5386.5,5454.9,5192.7,5420.7,5239,0
2012-06-25,5226.9,5249.7,4976.1,5027.4,3448,0
2012-06-26,5027.4,5050.2,4856.4,4964.7,2374,0
2012-06-27,4981.8,5272.5,4953.3,5221.2,3832,0
2012-06-28,5181.3,5660.1,5181.3,5660.1,4259,0
2012-06-29,5865.3,6042,5774.1,5882.4,3868,0
2012-07-02,5905.2,5967.9,5700,5871,2411,0
2012-07-03,5973.6,6190.2,5882.4,6161.7,2272,0
2012-07-05,6144.6,6270,5933.7,5985,1781,0
2012-07-06,5848.2,5916.6,5597.4,5728.5,2914,0
2012-07-09,5739.9,5814,5557.5,5608.8,2906,0
2012-07-10,5694.3,5762.7,5329.5,5375.1,2557,0
2012-07-11,5380.8,5574.6,5272.5,5323.8,2388,0
2012-07-12,5244,5249.7,5101.5,5158.5,2372,0
2012-07-13,5175.6,5386.5,5021.7,5329.5,1917,0
2012-07-16,5466.3,5597.4,5352.3,5517.6,3145,0
2012-07-17,5574.6,5808.3,5477.7,5796.9,3672,0
2012-07-18,5751.3,5933.7,5751.3,5859.6,2497,0
2012-07-19,5922.3,6024.9,5802.6,5825.4,1581,0
2012-07-20,5774.1,5893.8,5700,5836.8,1404,0
2012-07-23,5557.5,5722.8,5506.2,5660.1,1465,0
2012-07-24,5671.5,5700,5272.5,5340.9,2594,0
2012-07-25,5415,5574.6,5181.3,5215.5,2750,0
2012-07-26,5608.8,5922.3,5551.8,5694.3,4321,0
2012-07-27,5506.2,5785.5,5323.8,5734.2,4583,0
2012-07-30,5728.5,6156,5643,6116.1,3647,0
2012-07-31,6116.1,6395.4,6104.7,6167.4,3639,0
2012-08-01,6224.4,6617.7,6121.8,6492.3,4292,0
2012-08-02,6458.1,6982.5,6287.1,6663.3,7166,0
2012-08-03,6788.7,7033.8,6674.7,6714.6,3653,0
2012-08-06,6765.9,6840,6697.5,6783,2670,0
2012-08-07,6840,7176.3,6788.7,6999.6,2583,0
2012-08-08,6993.9,6993.9,6726,6851.4,2091,0
2012-08-09,6857.1,7187.7,6857.1,7056.6,1852,0
2012-08-10,6999.6,7107.9,6794.4,6925.5,1853,0
2012-08-13,6868.5,7050.9,6714.6,6862.8,2473,0
2012-08-14,7130.7,7130.7,6726,6743.1,2459,0
2012-08-15,6726,6748.8,6600.6,6686.1,1476,0
2012-08-16,6703.2,6817.2,6680.4,6777.3,1637,0
2012-08-17,6754.5,6822.9,6691.8,6783,1964,0
2012-08-20,6862.8,7261.8,6800.1,6885.6,4770,0
2012-08-21,6965.4,7039.5,6891.3,6948.3,2650,0
2012-08-22,6897,6976.8,6674.7,6800.1,1957,0
2012-08-23,6788.7,6845.7,6714.6,6720.3,2156,0
2012-08-24,6703.2,6743.1,6589.2,6634.8,2633,0
2012-08-27,6612,6680.4,6572.1,6583.5,1684,0
2012-08-28,6572.1,6748.8,6555,6697.5,1765,0
2012-08-29,6731.7,6731.7,6480.9,6537.9,3404,0
2012-08-30,6520.8,6526.5,6349.8,6361.2,2258,0
2012-08-31,6441,6509.4,6304.2,6327,1562,0
2012-09-04,6332.7,6435.3,6007.8,6093.3,1997,0
2012-09-05,6059.1,6161.7,5962.2,6150.3,1645,0
2012-09-06,6201.6,6589.2,6173.1,6366.9,2376,0
2012-09-07,6503.7,6754.5,6395.4,6680.4,2120,0
2012-09-10,6651.9,6794.4,6555,6634.8,1645,0
2012-09-11,6743.1,6885.6,6634.8,6868.5,1806,0
2012-09-12,6748.8,6925.5,6726,6760.2,3046,0
2012-09-13,6754.5,7387.2,6691.8,7364.4,3483,0
2012-09-14,7404.3,7951.5,7404.3,7791.9,2628,0
2012-09-17,7780.5,7809,7421.4,7461.3,1832,0
2012-09-18,7438.5,7484.1,7073.7,7204.8,2034,0
2012-09-19,7227.6,7387.2,7187.7,7313.1,1928,0
2012-09-20,7221.9,7307.4,6988.2,7204.8,2181,0
2012-09-21,7256.1,7353,7170.6,7187.7,2789,0
2012-09-24,7073.7,7170.6,6908.4,7011,1916,0
2012-09-25,6993.9,7125,6378.3,6441,3973,0
2012-09-26,6435.3,6446.7,6247.2,6315.6,2861,0
2012-09-27,6406.8,6498,6355.5,6435.3,1926,0
2012-09-28,6361.2,6435.3,6270,6395.4,1606,0
2012-10-01,6458.1,6498,6064.8,6150.3,2440,0
2012-10-02,6064.8,6463.8,6013.5,6423.9,2661,0
2012-10-03,6275.7,6384,6121.8,6218.7,3162,0
2012-10-04,6270,6412.5,6241.5,6395.4,1632,0
2012-10-05,6395.4,6515.1,6332.7,6412.5,2264,0
2012-10-08,6344.1,6441,6315.6,6361.2,1439,0
2012-10-09,6372.6,6834.3,6366.9,6691.8,2519,0
2012-10-10,6669,6737.4,6156,6446.7,2506,0
2012-10-11,6566.4,6720.3,6498,6572.1,2223,0
2012-10-12,6515.1,6600.6,6372.6,6515.1,1000,0
2012-10-15,6486.6,6486.6,6161.7,6441,2675,0
2012-10-16,6338.4,6651.9,6230.1,6503.7,2912,0
2012-10-17,6509.4,6828.6,6378.3,6783,3212,0
2012-10-18,6743.1,7119.3,6726,7062.3,3380,0
2012-10-19,6942.6,7028.1,6777.3,6862.8,1615,0
2012-10-22,6868.5,6874.2,6612,6714.6,997,0
2012-10-23,6583.5,6594.9,6327,6520.8,1363,0
2012-10-24,6555,6606.3,6292.8,6355.5,1505,0
2012-10-25,6355.5,6452.4,6247.2,6395.4,2177,0
2012-10-26,6406.8,6555,5899.5,5950.8,3007,0
2012-10-31,5814,5939.4,5597.4,5922.3,4045,0
2012-11-01,5950.8,6104.7,5757,5985,1940,0
2012-11-02,6042,6224.4,5739.9,5779.8,1401,0
2012-11-05,5762.7,5853.9,5563.2,5608.8,1805,0
2012-11-06,5660.1,5774.1,5648.7,5717.1,1702,0
2012-11-07,5608.8,5637.3,5363.7,5397.9,1755,0
2012-11-08,5415,5551.8,5295.3,5306.7,1427,0
2012-11-09,5306.7,5392.2,5112.9,5244,2258,0
2012-11-12,5301,5574.6,5301,5460.6,1655,0
2012-11-13,5386.5,5449.2,5272.5,5340.9,1609,0
2012-11-14,5352.3,5432.1,5244,5289.6,1332,0
2012-11-15,5198.4,5403.6,5198.4,5266.8,1923,0
2012-11-16,5249.7,5255.4,5044.5,5107.2,2657,0
2012-11-19,5221.2,5546.1,5221.2,5546.1,1741,0
2012-11-20,5500.5,5819.7,5437.8,5711.4,3117,0
2012-11-21,5728.5,5819.7,5700,5791.2,1113,0
2012-11-23,5802.6,5825.4,5700,5785.5,576,0
2012-11-26,5751.3,5871,5728.5,5791.2,1714,0
2012-11-27,5768.4,5893.8,5700,5865.3,1130,0
2012-11-28,5796.9,5979.3,5739.9,5945.1,1584,0
2012-11-29,6002.1,6150.3,5956.5,6138.9,1439,0
2012-11-30,6161.7,6344.1,6042,6281.4,1714,0
2012-12-03,6327,6429.6,6230.1,6298.5,1837,0
2012-12-04,6270,6458.1,6270,6401.1,2716,0
2012-12-05,6458.1,6726,6372.6,6646.2,1722,0
2012-12-06,6606.3,6640.5,6458.1,6520.8,1775,0
2012-12-07,6560.7,6600.6,6315.6,6366.9,1425,0
2012-12-10,6361.2,6469.5,6264.3,6292.8,1424,0
2012-12-11,6338.4,6429.6,6270,6401.1,1701,0
2012-12-12,6463.8,6486.6,6309.9,6355.5,913,0
2012-12-13,6053.4,6076.2,5785.5,5888.1,3556,0
2012-12-14,5802.6,6024.9,5802.6,5853.9,1822,0
2012-12-17,5882.4,6042,5871,6036.3,1403,0
2012-12-18,6030.6,6452.4,6013.5,6435.3,2955,0
2012-12-19,6463.8,6674.7,6384,6520.8,1774,0
2012-12-20,6503.7,6663.3,6463.8,6657.6,1108,0
2012-12-21,6509.4,6657.6,6441,6543.6,2279,0
2012-12-24,6486.6,6583.5,6355.5,6463.8,478,0
2012-12-26,6526.5,6629.1,6480.9,6560.7,950,0
2012-12-27,6526.5,6583.5,6156,6309.9,1619,0
2012-12-28,6230.1,6309.9,6116.1,6207.3,913,0
2012-12-31,6167.4,6526.5,6144.6,6503.7,1506,0
2013-01-02,6674.7,6726,6566.4,6726,1129,0
2013-01-03,6720.3,7056.6,6623.4,6965.4,1279,0
2013-01-04,6993.9,7107.9,6914.1,7016.7,1063,0
2013-01-07,6891.3,6891.3,6583.5,6629.1,1187,0
2013-01-08,6617.7,6931.2,6509.4,6691.8,1590,0
2013-01-09,6748.8,6840,6669,6811.5,969,0
2013-01-10,6942.6,7039.5,6874.2,6982.5,1455,0
2013-01-11,6976.8,7085.1,6879.9,6954,1426,0
2013-01-14,6919.8,6919.8,6560.7,6663.3,2157,0
2013-01-15,6555,6726,6503.7,6697.5,1707,0
2013-01-16,6697.5,6737.4,6555,6657.6,1369,0
2013-01-17,6686.1,6868.5,6674.7,6783,1562,0
2013-01-18,6897,7056.6,6857.1,6993.9,1513,0
2013-01-22,6993.9,7227.6,6948.3,7204.8,1321,0
2013-01-23,7204.8,7387.2,7079.4,7290.3,1605,0
2013-01-24,7313.1,7512.6,7278.9,7438.5,1513,0
2013-01-25,7535.4,7677.9,7398.6,7495.5,1567,0
2013-01-28,7541.1,7569.6,7267.5,7398.6,1618,0
2013-01-29,7398.6,7615.2,7341.6,7524,1057,0
2013-01-30,7529.7,7598.1,7301.7,7313.1,1183,0
2013-01-31,7278.9,7421.4,7210.5,7370.1,986,0
2013-02-01,7427.1,7524,7267.5,7484.1,1124,0
2013-02-04,7398.6,7495.5,7204.8,7273.2,1481,0
2013-02-05,7347.3,7598.1,7313.1,7535.4,1251,0
2013-02-06,7484.1,7786.2,7455.6,7774.8,1743,0
2013-02-07,7848.9,8236.5,7837.5,8139.6,3452,0
2013-02-08,8179.5,8436,8156.7,8407.5,1792,0
2013-02-11,8270.7,8276.4,7900.2,8002.8,2702,0
2013-02-12,8002.8,8059.8,7866,7980,1100,0
2013-02-13,8037,8270.7,8037,8173.8,1451,0
2013-02-14,8179.5,8903.4,8173.8,8857.8,3173,0
2013-02-15,8812.2,9114.3,8601.3,9108.6,3411,0
2013-02-19,9462,9462,8988.9,9120,2165,0
2013-02-20,9080.1,9080.1,8407.5,8475.9,5082,0
2013-02-21,8162.4,8310.6,7894.5,8179.5,3554,0
2013-02-22,8259.3,8396.1,8111.1,8384.7,1610,0
2013-02-25,8430.3,8532.9,7837.5,7837.5,1933,0
2013-02-26,7934.4,7951.5,7609.5,7734.9,2308,0
2013-02-27,7717.8,8179.5,7717.8,8133.9,1791,0
2013-02-28,8139.6,8418.9,8128.2,8339.1,2069,0
2013-03-01,8173.8,8310.6,8037,8116.8,2206,0
2013-03-04,8076.9,8076.9,7581,7780.5,2944,0
2013-03-05,7877.4,8065.5,7826.1,7888.8,1650,0
2013-03-06,7957.2,8065.5,7769.1,7780.5,1598,0
2013-03-07,7797.6,8116.8,7774.8,8099.7,1162,0
2013-03-08,8202.3,8202.3,7991.4,8099.7,1013,0
2013-03-11,8071.2,8168.1,7991.4,8122.5,1190,0
2013-03-12,8133.9,8361.9,8076.9,8179.5,1001,0
2013-03-13,8168.1,8208,7940.1,8002.8,1048,0
2013-03-14,8054.1,8299.2,8054.1,8259.3,1616,0
2013-03-15,8259.3,9023.1,8247.9,8749.5,4858,0
2013-03-18,8601.3,8658.3,8350.5,8384.7,1852,0
2013-03-19,8407.5,8470.2,8037,8116.8,1621,0
2013-03-20,8225.1,8304.9,7911.6,7945.8,2042,0
2013-03-21,7980,7985.7,7763.4,7843.2,1870,0
2013-03-22,7900.2,8059.8,7837.5,7911.6,2074,0
2013-03-25,7911.6,8162.4,7877.4,7980,2430,0
2013-03-26,7980,8065.5,7786.2,7945.8,2571,0
2013-03-27,7866,7985.7,7866,7917.3,3132,0
2013-03-28,7968.6,8054.1,7791.9,7791.9,1190,0
2013-04-01,7723.5,7734.9,7096.5,7153.5,4689,0
2013-04-02,7136.4,7221.9,6868.5,6925.5,3802,0
2013-04-03,6914.1,7005.3,6663.3,6754.5,2257,0
2013-04-04,6708.9,6783,6480.9,6754.5,1945,0
2013-04-05,6537.9,6914.1,6520.8,6845.7,1868,0
2013-04-08,6885.6,7039.5,6817.2,7005.3,2131,0
2013-04-09,7039.5,7347.3,6948.3,7227.6,2011,0
2013-04-10,7273.2,7558.2,7261.8,7512.6,2065,0
2013-04-11,7524,7757.7,7392.9,7638,1196,0
2013-04-12,7529.7,7649.4,7364.4,7546.8,1437,0
2013-04-15,7364.4,7415.7,6874.2,6959.7,1899,0
2013-04-16,7050.9,7227.6,6817.2,7045.2,1572,0
2013-04-17,7011,7011,6669,6851.4,1580,0
2013-04-18,6948.3,7085.1,6731.7,6999.6,1188,0
2013-04-19,7016.7,7096.5,6714.6,6811.5,1439,0
2013-04-22,6851.4,7079.4,6629.1,7022.4,1138,0
2013-04-23,7039.5,7256.1,6891.3,7176.3,1269,0
2013-04-24,7073.7,7307.4,7045.2,7153.5,1743,0
2013-04-25,7193.4,7387.2,7039.5,7182,2120,0
2013-04-26,7421.4,7666.5,7335.9,7620.9,3352,0
2013-04-29,7689.3,7940.1,7632.3,7843.2,1672,0
2013-04-30,7786.2,7894.5,7643.7,7826.1,1766,0
2013-05-01,7712.1,7740.6,7347.3,7410,2081,0
2013-05-02,7444.2,7689.3,7301.7,7489.8,1386,0
2013-05-03,7655.1,7974.3,7609.5,7831.8,1235,0
2013-05-06,7860.3,7991.4,7780.5,7951.5,1326,0
2013-05-07,8025.6,8133.9,7854.6,8025.6,784,0
2013-05-08,8048.4,8122.5,7917.3,8116.8,834,0
2013-05-09,8082.6,8247.9,8048.4,8151,1033,0
2013-05-10,8031.3,8173.8,7980,8173.8,732,0
2013-05-13,8116.8,8133.9,7911.6,8002.8,1112,0
2013-05-14,8002.8,8111.1,7900.2,7997.1,1020,0
2013-05-15,7911.6,8094,7888.8,7985.7,851,0
2013-05-16,7541.1,8168.1,7353,8111.1,2506,0
2013-05-17,8145.3,8287.8,7877.4,7934.4,1251,0
2013-05-20,7883.1,8196.6,7883.1,8065.5,2297,0
2013-05-21,8116.8,8367.6,8037,8270.7,1426,0
2013-05-22,8299.2,8521.5,7894.5,7928.7,1276,0
2013-05-23,7734.9,7843.2,7603.8,7791.9,1025,0
2013-05-24,7723.5,7871.7,7666.5,7803.3,564,0
2013-05-28,7809,8071.2,7809,7923,1018,0
2013-05-29,7843.2,8065.5,7809,7866,954,0
2013-05-30,7803.3,7866,7552.5,7791.9,1757,0
2013-05-31,7734.9,7752,7586.7,7609.5,834,0
2013-06-03,7632.3,7780.5,7415.7,7734.9,1279,0
2013-06-04,7740.6,7814.7,7444.2,7444.2,1649,0
2013-06-05,7410,7541.1,7296,7313.1,2080,0
2013-06-06,7307.4,7512.6,7096.5,7130.7,2270,0
2013-06-07,7170.6,7324.5,7136.4,7301.7,1165,0
2013-06-10,7324.5,7358.7,7187.7,7296,428,0
2013-06-11,7159.2,7244.7,7068,7136.4,865,0
2013-06-12,7239,7364.4,7050.9,7068,1224,0
2013-06-13,7068,7290.3,7039.5,7261.8,699,0
2013-06-14,7267.5,7461.3,7261.8,7324.5,1199,0
2013-06-17,7438.5,7632.3,7410,7581,978,0
2013-06-18,7615.2,7848.9,7592.4,7769.1,1204,0
2013-06-19,7769.1,7831.8,7609.5,7626.6,637,0
2013-06-20,7444.2,7512.6,7199.1,7227.6,795,0
2013-06-21,7267.5,7290.3,6988.2,7102.2,1305,0
2013-06-24,6965.4,7016.7,6708.9,6897,893,0
2013-06-25,6982.5,7050.9,6885.6,7016.7,784,0
2013-06-26,7085.1,7102.2,6891.3,7033.8,756,0
2013-06-27,7079.4,7142.1,6976.8,6999.6,792,0
2013-06-28,6982.5,7062.3,6891.3,6891.3,811,0
2013-07-01,6954,7147.8,6908.4,7085.1,717,0
2013-07-02,7119.3,7330.2,7073.7,7267.5,1269,0
2013-07-03,7210.5,7495.5,7210.5,7461.3,811,0
2013-07-05,7552.5,7757.7,7415.7,7706.4,777,0
2013-07-08,7769.1,7951.5,7717.8,7854.6,893,0
2013-07-09,7911.6,8105.4,7871.7,7934.4,872,0
2013-07-10,7820.4,7940.1,7552.5,7700.7,1508,0
2013-07-11,7854.6,7991.4,7809,7980,825,0
2013-07-12,7940.1,7980,7883.1,7917.3,634,0
2013-07-15,7894.5,7905.9,7609.5,7769.1,1103,0
2013-07-16,7757.7,7848.9,7672.2,7814.7,668,0
2013-07-17,7860.3,7945.8,7740.6,7883.1,596,0
2013-07-18,7883.1,8042.7,7837.5,8042.7,927,0
2013-07-19,8054.1,8379,7980,8350.5,828,0
2013-07-22,8350.5,8481.6,8265,8333.4,804,0
2013-07-23,8384.7,8384.7,8025.6,8088.3,1011,0
2013-07-24,8094,8128.2,7843.2,7871.7,720,0
2013-07-25,7826.1,7951.5,7723.5,7854.6,1089,0
2013-07-26,7757.7,7757.7,6834.3,6965.4,3143,0
2013-07-29,6897,6976.8,6748.8,6754.5,1395,0
2013-07-30,6748.8,6845.7,6406.8,6532.2,3215,0
2013-07-31,6549.3,6646.2,6498,6520.8,1233,0
2013-08-01,6612,6879.9,6537.9,6834.3,1625,0
2013-08-02,6862.8,7073.7,6760.2,7028.1,1669,0
2013-08-05,7016.7,7085.1,6840,6948.3,978,0
2013-08-06,6879.9,6948.3,6686.1,6703.2,956,0
2013-08-07,6771.6,6771.6,6612,6640.5,573,0
2013-08-08,6703.2,6862.8,6583.5,6777.3,1081,0
2013-08-09,6697.5,6891.3,6657.6,6885.6,620,0
2013-08-12,6840,6925.5,6811.5,6902.7,712,0
2013-08-13,6840,6851.4,6691.8,6720.3,1766,0
2013-08-14,6737.4,6840,6714.6,6777.3,694,0
2013-08-15,6726,6760.2,6651.9,6743.1,444,0
2013-08-16,6708.9,6748.8,6606.3,6646.2,730,0
2013-08-19,6623.4,6691.8,6441,6441,677,0
2013-08-20,6452.4,6577.8,6304.2,6498,733,0
2013-08-21,6532.2,6589.2,6423.9,6441,1030,0
2013-08-22,6463.8,6680.4,6463.8,6669,792,0
2013-08-23,6680.4,6862.8,6629.1,6828.6,833,0
2013-08-26,6828.6,6925.5,6800.1,6879.9,614,0
2013-08-27,6788.7,6845.7,6634.8,6646.2,649,0
2013-08-28,6680.4,6965.4,6634.8,6828.6,944,0
2013-08-29,6817.2,6925.5,6754.5,6817.2,605,0
2013-08-30,6822.9,6822.9,6594.9,6634.8,670,0
2013-09-03,6583.5,6845.7,6435.3,6834.3,1754,0
2013-09-04,6851.4,7125,6800.1,7062.3,2205,0
2013-09-05,7096.5,7512.6,7033.8,7449.9,1689,0
2013-09-06,7512.6,7512.6,7267.5,7347.3,785,0
2013-09-09,7387.2,7563.9,7347.3,7524,900,0
2013-09-10,7558.2,7763.4,7404.3,7763.4,1285,0
2013-09-11,7723.5,7809,7552.5,7791.9,1544,0
2013-09-12,7712.1,7797.6,7518.3,7535.4,791,0
2013-09-13,7541.1,7569.6,7427.1,7518.3,929,0
2013-09-16,7615.2,7700.7,7364.4,7381.5,1635,0
2013-09-17,7370.1,7467,7193.4,7233.3,2146,0
2013-09-18,7256.1,7432.8,7016.7,7307.4,2638,0
2013-09-19,7307.4,7552.5,7296,7341.6,1362,0
2013-09-20,7375.8,7444.2,7204.8,7210.5,1659,0
2013-09-23,7187.7,7330.2,7102.2,7267.5,1001,0
2013-09-24,7301.7,7518.3,7204.8,7410,777,0
2013-09-25,7427.1,7638,7296,7296,1034,0
2013-09-26,7313.1,7467,7296,7404.3,960,0
2013-09-27,7324.5,7449.9,7256.1,7267.5,647,0
2013-09-30,7119.3,7347.3,7107.9,7204.8,987,0
2013-10-01,7204.8,7444.2,7204.8,7370.1,735,0
2013-10-02,7290.3,7415.7,7136.4,7358.7,744,0
2013-10-03,7358.7,7404.3,7199.1,7296,577,0
2013-10-04,7273.2,7495.5,7261.8,7387.2,628,0
2013-10-07,7290.3,7387.2,7187.7,7261.8,516,0
2013-10-08,7284.6,7301.7,7011,7022.4,590,0
2013-10-09,6971.1,7011,6760.2,6874.2,832,0
2013-10-10,6988.2,7085.1,6925.5,6982.5,935,0
2013-10-11,6914.1,7199.1,6897,7193.4,491,0
2013-10-14,7113.6,7410,7039.5,7381.5,929,0
2013-10-15,7239,7244.7,6993.9,6999.6,1842,0
2013-10-16,6999.6,7130.7,6879.9,7056.6,1769,0
2013-10-17,7016.7,7330.2,7011,7296,1041,0
2013-10-18,7478.4,7712.1,7404.3,7677.9,2615,0
2013-10-21,7638,7689.3,7307.4,7501.2,1797,0
2013-10-22,7512.6,7569.6,7318.8,7529.7,1033,0
2013-10-23,7432.8,7455.6,7318.8,7410,737,0
2013-10-24,7410,7449.9,7358.7,7392.9,1088,0
2013-10-25,7267.5,7866,7267.5,7860.3,1860,0
2013-10-28,7541.1,7803.3,7455.6,7666.5,2283,0
2013-10-29,7706.4,8350.5,7706.4,8339.1,2465,0
2013-10-30,8327.7,8487.3,8213.7,8333.4,1399,0
2013-10-31,8322,8487.3,8105.4,8361.9,1422,0
2013-11-01,8373.3,8795.1,8350.5,8755.2,2170,0
2013-11-04,8835,9205.5,8726.7,9194.1,1709,0
2013-11-05,9063,9194.1,8749.5,9063,1637,0
2013-11-06,9177,9256.8,8658.3,8698.2,1794,0
2013-11-07,8703.9,8817.9,8447.4,8721,2265,0
2013-11-08,8897.7,9918,8874.9,9501.9,4234,0
2013-11-11,9484.8,9650.1,9376.5,9524.7,1342,0
2013-11-12,9496.2,9541.8,9177,9245.4,1040,0
2013-11-13,9199.8,9576,9045.9,9063,1774,0
2013-11-14,9040.2,9353.7,8954.7,9182.7,1249,0
2013-11-15,9182.7,9576,9114.3,9393.6,1793,0
2013-11-18,8909.1,9376.5,8892,9273.9,1613,0
2013-11-19,9188.4,9416.4,9045.9,9194.1,1200,0
2013-11-20,9222.6,9536.1,9074.4,9405,1231,0
2013-11-21,9467.7,9667.2,9410.7,9576,915,0
2013-11-22,9570.3,9690,9319.5,9342.3,1254,0
2013-11-25,9330.9,9330.9,8532.9,8567.1,2580,0
2013-11-26,8538.6,8715.3,8498.7,8601.3,1266,0
2013-11-27,8544.3,8572.8,8299.2,8361.9,1319,0
2013-11-29,8401.8,8401.8,8076.9,8088.3,824,0
2013-12-02,8065.5,8572.8,8002.8,8567.1,1619,0
2013-12-03,8493,8664,8173.8,8629.8,1677,0
2013-12-04,8612.7,8800.8,8498.7,8760.9,1456,0
2013-12-05,8772.3,8772.3,8373.3,8424.6,1418,0
2013-12-06,8458.8,8475.9,7951.5,8162.4,1923,0
2013-12-09,8162.4,8361.9,7951.5,8339.1,1184,0
2013-12-10,8310.6,8401.8,7934.4,7945.8,1657,0
2013-12-11,7911.6,8361.9,7900.2,8168.1,2631,0
2013-12-12,8116.8,8350.5,8094,8099.7,1180,0
2013-12-13,8105.4,8299.2,8088.3,8185.2,654,0
2013-12-16,8111.1,8424.6,8048.4,8361.9,1399,0
2013-12-17,8396.1,8487.3,8287.8,8350.5,796,0
2013-12-18,8367.6,8487.3,8225.1,8373.3,1553,0
2013-12-19,8361.9,8618.4,8344.8,8550,2180,0
2013-12-20,8595.6,8664,8367.6,8407.5,1491,0
2013-12-23,8515.8,8652.6,8384.7,8567.1,1089,0
2013-12-24,8527.2,8852.1,8521.5,8709.6,433,0
2013-12-26,8726.7,8920.5,8681.1,8852.1,1148,0
2013-12-27,8857.8,9114.3,8749.5,9074.4,969,0
2013-12-30,9120,9165.6,8800.8,8823.6,944,0
2013-12-31,8812.2,9234,8812.2,8994.6,1144,0
2014-01-02,9011.7,9034.5,8743.8,8892,1042,0
2014-01-03,8874.9,9188.4,8874.9,8994.6,1116,0
2014-01-06,8994.6,9165.6,8817.9,8949,874,0
2014-01-07,9028.8,9028.8,8555.7,8852.1,2386,0
2014-01-08,8852.1,8852.1,8242.2,8487.3,2662,0
2014-01-09,8510.1,8561.4,8225.1,8339.1,1760,0
2014-01-10,8299.2,8789.4,8265,8692.5,1893,0
2014-01-13,8664,8817.9,8447.4,8527.2,2011,0
2014-01-14,8721,9239.7,8721,9239.7,3151,0
2014-01-15,9376.5,9866.7,9359.4,9444.9,3458,0
2014-01-16,9524.7,9707.1,9365.1,9581.7,1510,0
2014-01-17,9644.4,9895.2,9576,9832.5,1217,0
2014-01-21,10151.7,10254.3,9690,9707.1,1412,0
2014-01-22,9690,9843.9,9576,9752.7,936,0
2014-01-23,9655.8,9815.4,9581.7,9769.8,873,0
2014-01-24,9701.4,9832.5,9359.4,9684.3,1826,0
2014-01-27,9729.9,9775.5,9519,9615.9,1541,0
2014-01-28,9718.5,9878.1,9581.7,9747,1433,0
2014-01-29,9564.6,9741.3,9296.7,9672.9,1677,0
2014-01-30,9786.9,9786.9,9456.3,9621.6,1268,0
2014-01-31,9422.1,9878.1,9387.9,9764.1,866,0
2014-02-03,9604.5,9798.3,9536.1,9558.9,970,0
2014-02-04,9604.5,9861,9513.3,9786.9,831,0
2014-02-05,9507.6,9747,9467.7,9530.4,1333,0
2014-02-06,9581.7,10191.6,9553.2,9900.9,1541,0
2014-02-07,9912.3,10225.8,9684.3,10123.2,1809,0
2014-02-10,10083.3,10476.6,9900.9,10470.9,2014,0
2014-02-11,10482.3,11308.8,10453.8,11092.2,3601,0
2014-02-12,11035.2,11257.5,10750.2,10790.1,2057,0
2014-02-13,10664.7,11069.4,10459.5,10790.1,1670,0
2014-02-14,10830,11018.1,10761.6,10944,2371,0
2014-02-18,11018.1,11308.8,10858.5,11189.1,2093,0
2014-02-19,11166.3,11628,11058,11400,2539,0
2014-02-20,11935.8,13332.3,11878.8,13167,7442,0
2014-02-21,13338,13731.3,12904.8,12927.6,6404,0
2014-02-24,12973.2,13480.5,12950.4,13400.7,4765,0
2014-02-25,12711,13400.7,12602.7,13167,3553,0
2014-02-26,13212.6,13389.3,13024.5,13184.1,1347,0
2014-02-27,13127.1,13457.7,12864.9,13355.1,1628,0
2014-02-28,13452,13776.9,13332.3,13594.5,1260,0
2014-03-03,13560.3,13879.5,13383.6,13412.1,1900,0
2014-03-04,13577.4,13748.4,13423.5,13697.1,2188,0
2014-03-05,13668.6,13697.1,13395,13440.6,1350,0
2014-03-06,13503.3,13634.4,13252.5,13275.3,2381,0
2014-03-07,13292.4,13719.9,12864.9,13497.6,4099,0
2014-03-10,13417.8,13674.3,13206.9,13566,1898,0
2014-03-11,13600.2,13748.4,13030.2,13081.5,2907,0
2014-03-12,13035.9,13571.7,12899.1,13503.3,1597,0
2014-03-13,13520.4,13719.9,13275.3,13469.1,2645,0
2014-03-14,13480.5,13680,13320.9,13440.6,1638,0
2014-03-17,13583.1,14250,13537.5,14193,2593,0
2014-03-18,14187.3,14728.8,14061.9,14432.4,2342,0
2014-03-19,14415.3,14945.4,14301.3,14517.9,2473,0
2014-03-20,14443.8,14996.7,14250,14472.3,2487,0
2014-03-21,14506.5,14979.6,14421,14506.5,2234,0
2014-03-24,14597.7,14899.8,14210.1,14329.8,1598,0
2014-03-25,14421,14711.7,14398.2,14688.9,944,0
2014-03-26,14916.9,15122.1,14666.1,14677.5,1589,0
2014-03-27,14717.4,15475.5,14677.5,15384.3,3080,0
2014-03-28,15509.7,15657.9,15219,15367.2,1984,0
2014-03-31,15504,15726.3,15338.7,15623.7,1601,0
2014-04-01,15669.3,15891.6,15338.7,15492.6,1581,0
2014-04-02,15498.3,15714.9,15355.8,15532.5,2276,0
2014-04-03,15572.4,15606.6,15116.4,15196.2,1400,0
2014-04-04,15361.5,15390,14671.8,14837.1,2912,0
2014-04-07,14859.9,14871.3,14198.7,14329.8,1744,0
2014-04-08,14603.4,15390,14592,15321.6,2093,0
2014-04-09,15287.4,15800.4,15133.5,15726.3,1354,0
2014-04-10,15777.6,16011.3,15167.7,15224.7,1435,0
2014-04-11,15076.5,15543.9,14848.5,15201.9,1019,0
2014-04-14,15390,16153.8,15219,15663.6,1155,0
2014-04-15,16353.3,16433.1,15692.1,16131,2489,0
2014-04-16,16165.2,16284.9,15857.4,16079.7,1238,0
2014-04-17,16165.2,16245,15811.8,16039.8,1298,0
2014-04-21,15994.2,16427.4,15920.1,16216.5,1853,0
2014-04-22,16239.3,16723.8,16068.3,16626.9,1946,0
2014-04-23,16644,16877.7,16319.1,16416,1833,0
2014-04-24,16427.4,16495.8,15840.3,15920.1,2103,0
2014-04-25,15623.7,15675,14307,14837.1,3589,0
2014-04-28,14996.7,15538.2,14671.8,14905.5,2033,0
2014-04-29,15008.1,15418.5,14603.4,14631.9,2171,0
2014-04-30,14586.3,15076.5,14312.7,15059.4,1656,0
2014-05-01,15053.7,15162,14318.4,14512.2,1292,0
2014-05-02,14552.1,14991,14421,14848.5,1783,0
2014-05-05,14683.2,15093.6,14489.4,14859.9,1271,0
2014-05-06,14882.7,14979.6,14557.8,14609.1,1283,0
2014-05-07,14723.1,15589.5,14352.6,15578.1,2285,0
2014-05-08,15424.2,15646.5,14574.9,14586.3,1882,0
2014-05-09,14574.9,14848.5,14466.6,14557.8,1230,0
2014-05-12,14597.7,15127.8,14535,14802.9,1187,0
2014-05-13,14854.2,15116.4,14711.7,14785.8,1209,0
2014-05-14,14820,15236.1,14677.5,14808.6,1452,0
2014-05-15,14683.2,14877,13628.7,14329.8,4089,0
2014-05-16,14272.8,14512.2,13833.9,14478,1354,0
2014-05-19,14346.9,14842.8,14198.7,14825.7,1222,0
2014-05-20,14820,14820,14329.8,14609.1,1435,0
2014-05-21,14711.7,14991,14540.7,14854.2,980,0
2014-05-22,14985.3,15099.3,14768.7,14791.5,889,0
2014-05-23,14745.9,14814.3,14375.4,14472.3,926,0
2014-05-27,14512.2,15042.3,14512.2,14603.4,1868,0
2014-05-28,14517.9,14848.5,14472.3,14802.9,1158,0
2014-05-29,14831.4,15441.3,14563.5,15401.4,1625,0
2014-05-30,15977.1,16239.3,15315.9,15504,1911,0
2014-06-02,15583.8,15652.2,14535,14734.5,1677,0
2014-06-03,14677.5,15236.1,14677.5,14882.7,2090,0
2014-06-04,14825.7,15099.3,14535,14985.3,853,0
2014-06-05,14968.2,15070.8,14683.2,14859.9,917,0
2014-06-06,14951.1,15407.1,14951.1,15162,1083,0
2014-06-09,15190.5,15960,15190.5,15823.2,1953,0
2014-06-10,15162,15247.5,14740.2,14848.5,8862,0
2014-06-11,14802.9,15019.5,14597.7,14973.9,4506,0
2014-06-12,15002.4,15247.5,14911.2,14934,1814,0
2014-06-13,14962.5,15099.3,14854.2,14956.8,1332,0
2014-06-16,14956.8,15201.9,14905.5,15139.2,1307,0
2014-06-17,15042.3,15281.7,14854.2,14899.8,1422,0
2014-06-18,14962.5,15407.1,14928.3,15367.2,2155,0
2014-06-19,15481.2,15561,15059.4,15287.4,1354,0
2014-06-20,15526.8,15885.9,15424.2,15823.2,2200,0
2014-06-23,15868.8,15954.3,15726.3,15766.2,1578,0
2014-06-24,15811.8,15811.8,14649,14740.2,2784,0
2014-06-25,14717.4,15344.4,14717.4,15315.9,1796,0
2014-06-26,15561,15931.5,15504,15851.7,2377,0
2014-06-27,15834.6,16364.7,15828.9,16142.4,3445,0
2014-06-30,16125.3,16695.3,16085.4,16655.4,1412,0
2014-07-01,16706.7,17008.8,16461.6,16473,1580,0
2014-07-02,16473,16911.9,16473,16792.2,1416,0
2014-07-03,16860.6,16900.5,16347.6,16501.5,888,0
2014-07-07,16416,16461.6,16096.8,16119.6,1299,0
2014-07-08,16131,16267.8,15652.2,16125.3,1734,0
2014-07-09,16170.9,16279.2,15789,15903,1437,0
2014-07-10,15635.1,15931.5,15401.4,15811.8,1301,0
2014-07-11,15846,15863.1,15310.2,15760.5,1784,0
2014-07-14,15982.8,16290.6,15897.3,16170.9,1586,0
2014-07-15,16091.1,16245,15469.8,16176.6,2273,0
2014-07-16,16222.2,16421.7,16079.7,16381.8,1849,0
2014-07-17,16370.4,16809.3,15999.9,16096.8,1373,0
2014-07-18,16125.3,16131,15549.6,15720.6,2198,0
2014-07-21,15600.9,15600.9,15327.3,15498.3,1539,0
2014-07-22,15606.6,15766.2,15498.3,15583.8,1751,0
2014-07-23,15612.3,15806.1,15361.5,15783.3,1935,0
2014-07-24,15857.4,16347.6,15766.2,15846,2146,0
2014-07-25,15105,15771.9,13942.2,14426.7,6411,0
2014-07-28,15059.4,15105,14358.3,14700.3,2352,0
2014-07-29,14768.7,15207.6,14603.4,14962.5,2336,0
2014-07-30,15122.1,15338.7,14666.1,14706,2509,0
2014-07-31,14449.5,14620.5,13560.3,13674.3,3890,0
2014-08-01,13548.9,13811.1,13195.5,13691.4,2691,0
2014-08-04,13685.7,14164.5,13509,14118.9,2122,0
2014-08-05,13993.5,14090.4,13315.2,13577.4,2487,0
2014-08-06,13423.5,13862.4,13303.8,13588.8,1293,0
2014-08-07,13719.9,13719.9,13372.2,13509,1405,0
2014-08-08,13412.1,13794,13395,13731.3,1323,0
2014-08-11,13879.5,14221.5,13794,13845.3,1559,0
2014-08-12,13702.8,14073.3,13548.9,13925.1,2010,0
2014-08-13,13976.4,14232.9,13947.9,14153.1,1300,0
2014-08-14,14210.1,14255.7,13491.9,13526.1,1355,0
2014-08-15,13674.3,13828.2,13474.8,13702.8,1811,0
2014-08-18,13902.3,13953.6,13577.4,13685.7,1313,0
2014-08-19,13685.7,13856.7,13577.4,13685.7,1107,0
2014-08-20,13674.3,13674.3,13098.6,13349.4,3444,0
2014-08-21,13343.7,13491.9,12978.9,13355.1,1950,0
2014-08-22,13355.1,13634.4,13024.5,13566,1949,0
2014-08-25,13668.6,14096.1,13623,13873.8,2315,0
2014-08-26,13930.8,14079,13879.5,13908,943,0
2014-08-27,13947.9,14056.2,13662.9,13811.1,838,0
2014-08-28,13748.4,13799.7,13491.9,13577.4,1525,0
2014-08-29,13577.4,13913.7,13548.9,13799.7,2382,0
2014-09-02,13822.5,13959.3,13007.4,13286.7,3029,0
2014-09-03,13395,13976.4,13298.1,13594.5,2269,0
2014-09-04,13588.8,13708.5,13127.1,13206.9,2360,0
2014-09-05,13172.7,13389.3,12984.6,13326.6,1356,0
2014-09-08,13235.4,13235.4,12323.4,12557.1,2763,0
2014-09-09,12505.8,12733.8,12334.8,12477.3,1474,0
2014-09-10,12505.8,12665.4,12312,12608.4,2658,0
2014-09-11,12448.8,12813.6,12277.8,12705.3,1685,0
2014-09-12,12642.6,12842.1,12511.5,12762.3,2306,0
2014-09-15,12716.7,13092.9,12562.8,13053,2888,0
2014-09-16,13035.9,13623,13001.7,13457.7,2528,0
2014-09-17,13526.1,13811.1,13241.1,13246.8,2227,0
2014-09-18,13440.6,13731.3,13201.2,13303.8,2131,0
2014-09-19,13303.8,13537.5,13070.1,13206.9,3743,0
2014-09-22,13172.7,13246.8,12676.8,12790.8,2879,0
2014-09-23,12756.6,13001.7,12665.4,12728.1,1903,0
2014-09-24,12762.3,13087.2,12654,13013.1,1573,0
2014-09-25,12967.5,13144.2,12591.3,12625.5,1670,0
2014-09-26,12716.7,13098.6,12619.8,13035.9,1295,0
2014-09-29,12807.9,12956.1,12693.9,12939,1779,0
2014-09-30,12933.3,13001.7,12277.8,12363.3,3776,0
2014-10-01,12369,12522.9,11707.8,11736.3,3002,0
2014-10-02,11685,11696.4,10767.3,11194.8,3641,0
2014-10-03,11280.3,11286,10761.6,10784.4,2975,0
2014-10-06,10858.5,10926.9,10459.5,10704.6,3332,0
2014-10-07,10596.3,10881.3,10527.9,10527.9,2717,0
2014-10-08,10482.3,10482.3,9741.3,10448.1,3456,0
2014-10-09,10470.9,10584.9,9399.3,9519,4926,0
2014-10-10,9747,9764.1,8760.9,8863.5,7063,0
2014-10-13,8874.9,9097.2,7535.4,7575.3,7094,0
2014-10-14,7786.2,7923,6857.1,6965.4,8401,0
2014-10-15,6948.3,7495.5,6657.6,7461.3,7653,0
2014-10-16,7187.7,8196.6,7096.5,8014.2,6686,0
2014-10-17,8589.9,9245.4,7991.4,8133.9,9479,0
2014-10-20,8071.2,8361.9,8025.6,8151,3353,0
2014-10-21,8196.6,8595.6,8196.6,8447.4,3346,0
2014-10-22,8493,8555.7,7997.1,8031.3,3639,0
2014-10-23,8225.1,8555.7,7985.7,8464.5,4407,0
2014-10-24,8447.4,8447.4,7501.2,7928.7,6318,0
2014-10-27,7410,7432.8,7045.2,7404.3,5846,0
2014-10-28,7193.4,7273.2,6862.8,7045.2,7807,0
2014-10-29,7233.3,7774.8,7233.3,7421.4,6659,0
2014-10-30,7381.5,7603.8,7079.4,7290.3,4211,0
2014-10-31,7296,7381.5,6999.6,7353,4700,0
2014-11-03,7347.3,7712.1,6965.4,7016.7,5715,0
2014-11-04,6737.4,6794.4,6184.5,6241.5,6375,0
2014-11-05,6309.9,6771.6,6264.3,6469.5,3496,0
2014-11-06,6355.5,6708.9,6275.7,6691.8,5443,0
2014-11-07,6646.2,7050.9,6612,6914.1,6096,0
2014-11-10,6999.6,7204.8,6560.7,6697.5,3772,0
2014-11-11,6669,6885.6,6441,6623.4,2967,0
2014-11-12,6401.1,6634.8,6332.7,6355.5,7952,0
2014-11-13,6321.3,6423.9,6019.2,6281.4,4401,0
2014-11-14,6298.5,6657.6,6127.5,6606.3,4243,0
2014-11-17,6526.5,6537.9,6150.3,6281.4,3291,0
2014-11-18,6138.9,6463.8,6127.5,6213,5164,0
2014-11-19,6213,6270,5996.4,6116.1,5322,0
2014-11-20,6116.1,6600.6,6116.1,6515.1,5050,0
2014-11-21,6651.9,6954,6355.5,6520.8,5790,0
2014-11-24,6458.1,6777.3,6389.7,6532.2,4253,0
2014-11-25,6526.5,6646.2,6247.2,6423.9,3711,0
2014-11-26,6338.4,6452.4,6190.2,6298.5,2445,0
2014-11-28,5711.4,5734.2,4765.2,5090.1,5604,0
2014-12-01,5323.8,5358,4400.4,4548.6,9720,0
2014-12-02,4571.4,4833.6,4275,4280.7,8053,0
2014-12-03,4143.9,4485.9,3972.9,4012.8,10869,0
2014-12-04,3984.3,4098.3,3779.1,3813.3,7770,0
2014-12-05,3813.3,3904.5,3454.2,3477,9787,0
2014-12-08,3477,3505.5,3152.1,3169.2,8686,0
2014-12-09,3146.4,3511.2,3146.4,3437.1,8808,0
2014-12-10,3283.2,3306,3089.4,3180.6,5786,0
2014-12-11,3226.2,3311.7,2935.5,2946.9,5669,0
2014-12-12,2884.2,3032.4,2855.7,2975.4,6372,0
2014-12-15,3003.9,3226.2,2975.4,3055.2,9002,0
2014-12-16,2964,3477,2907,3271.8,12211,0
2014-12-17,3323.1,3876,3283.2,3630.9,9968,0
2014-12-18,3864.6,4229.4,3573.9,3625.2,13334,0
2014-12-19,3779.1,4662.6,3693.6,4548.6,17607,0
2014-12-22,4292.1,4371.9,4098.3,4314.9,7019,0
2014-12-23,4212.3,4446,4075.5,4206.6,4573,0
2014-12-24,4155.3,4240.8,3995.7,4161,2472,0
2014-12-26,4212.3,4212.3,3847.5,4018.5,6442,0
2014-12-29,4029.9,4195.2,3910.2,4029.9,4957,0
2014-12-30,3972.9,4086.9,3853.2,4007.1,5017,0
2014-12-31,3938.7,4075.5,3876,3995.7,6060,0
2015-01-02,3984.3,4069.8,3864.6,3955.8,4867,0
2015-01-05,3841.8,3870.3,3556.8,3591,5268,0
2015-01-06,3556.8,3596.7,3203.4,3328.8,6251,0
2015-01-07,3420,3488.4,3237.6,3254.7,3791,0
2015-01-08,3317.4,3465.6,3226.2,3243.3,8776,0
2015-01-09,3260.4,3539.7,3260.4,3477,6404,0
2015-01-12,3351.6,3380.1,2998.2,3100.8,6265,0
2015-01-13,3060.9,3203.4,3009.6,3169.2,3926,0
2015-01-14,3078,3283.2,2998.2,3254.7,5140,0
2015-01-15,3334.5,3368.7,3083.7,3112.2,7455,0
2015-01-16,3152.1,3420,3146.4,3277.5,6288,0
2015-01-20,3277.5,3277.5,3032.4,3226.2,3515,0
2015-01-21,3266.1,3585.3,3249,3545.4,5794,0
2015-01-22,3545.4,3579.6,3345.9,3499.8,7309,0
2015-01-23,3448.5,3499.8,3283.2,3374.4,6933,0
2015-01-26,3397.2,3625.2,3351.6,3602.4,6485,0
2015-01-27,3534,3744.9,3505.5,3665.1,4245,0
2015-01-28,3573.9,3630.9,3209.1,3260.4,5031,0
2015-01-29,3288.9,3317.4,3026.7,3249,3570,0
2015-01-30,3209.1,3442.8,3146.4,3351.6,4563,0
2015-02-02,3408.6,3556.8,3385.8,3545.4,6473,0
2015-02-03,3625.2,4075.5,3608.1,3990,8417,0
2015-02-04,3819,3893.1,3585.3,3784.8,5219,0
2015-02-05,3881.7,4126.8,3824.7,3990,4035,0
2015-02-06,4047,4218,3972.9,4064.1,6648,0
2015-02-09,4086.9,4446,4081.2,4252.2,5474,0
2015-02-10,4218,4246.5,3853.2,3898.8,5368,0
2015-02-11,3796.2,3938.7,3613.8,3841.8,4517,0
2015-02-12,3950.1,4126.8,3773.4,3796.2,4810,0
2015-02-13,3898.8,4183.8,3898.8,4149.6,5592,0
2015-02-17,4132.5,4223.7,3961.5,4206.6,4669,0
2015-02-18,4104,4286.4,4052.7,4195.2,3515,0
2015-02-19,3990,4297.8,3944.4,4212.3,4819,0
2015-02-20,4064.1,4269.3,3995.7,4047,6085,0
2015-02-23,3990,4012.8,3744.9,3910.2,5417,0
2015-02-24,3858.9,3972.9,3762,3796.2,3827,0
2015-02-25,3807.6,4161,3762,4086.9,4518,0
2015-02-26,4047,4098.3,3995.7,4018.5,2666,0
2015-02-27,4029.9,4360.5,4029.9,4240.8,5777,0
2015-03-02,4263.6,4263.6,4047,4172.4,3194,0
2015-03-03,4172.4,4520.1,4172.4,4360.5,5211,0
2015-03-04,4354.8,4617,4275,4582.8,6614,0
2015-03-05,4548.6,4565.7,4406.1,4531.5,3252,0
2015-03-06,4428.9,4531.5,4349.1,4366.2,3778,0
2015-03-09,4371.9,4411.8,3990,4098.3,4816,0
2015-03-10,4012.8,4143.9,3887.4,3904.5,3618,0
2015-03-11,3921.6,4001.4,3801.9,3955.8,3940,0
2015-03-12,3961.5,4035.6,3360.21,3363,2748,0
2015-03-13,3744.9,3750.6,3357.3,3368.7,9721,0
2015-03-16,3311.7,3311.7,2850,3100.8,16252,0
2015-03-17,3038.1,3277.5,3038.1,3237.6,7834,0
2015-03-18,3174.9,3619.5,3135,3505.5,6887,0
2015-03-19,3391.5,3602.4,3334.5,3351.6,6130,0
2015-03-20,3448.5,3488.4,3391.5,3454.2,8411,0
2015-03-23,3448.5,3790.5,3442.8,3693.6,6259,0
2015-03-24,3716.4,3972.9,3716.4,3933,6313,0
2015-03-25,3967.2,4115.4,3910.2,3972.9,6302,0
2015-03-26,4104,4257.9,3881.7,4041.3,5218,0
2015-03-27,3995.7,4029.9,3807.6,3927.3,4640,0
2015-03-30,3910.2,4007.1,3819,3933,3301,0
2015-03-31,3898.8,4029.9,3841.8,3950.1,3202,0
2015-04-01,3955.8,4178.1,3921.6,4104,5955,0
2015-04-02,4086.9,4508.7,4064.1,4474.5,7872,0
2015-04-06,4503,4862.1,4451.7,4736.7,8224,0
2015-04-07,4731,4987.5,4719.6,4742.4,8540,0
2015-04-08,4736.7,4833.6,4485.9,4628.4,6563,0
2015-04-09,4674,4776.6,4588.5,4651.2,4819,0
2015-04-10,4685.4,4753.8,4571.4,4742.4,2912,0
2015-04-13,4708.2,4827.9,4275,4371.9,7416,0
2015-04-14,4400.4,4708.2,4366.2,4702.5,6076,0
2015-04-15,4719.6,5358,4656.9,5295.3,9971,0
2015-04-16,5164.2,5295.3,4987.5,5073,7267,0
2015-04-17,5050.2,5084.4,4753.8,4884.9,5282,0
2015-04-20,4816.5,5016,4753.8,4782.3,4256,0
2015-04-21,4759.5,4850.7,4417.5,4451.7,6735,0
2015-04-22,4451.7,4702.5,4451.7,4491.6,5490,0
2015-04-23,4520.1,4691.1,4503,4605.6,5449,0
2015-04-24,4560,5454.9,4503,4959,12915,0
2015-04-27,4890.6,5232.6,4810.8,5050.2,7469,0
2015-04-28,5055.9,5466.3,5055.9,5329.5,8068,0
2015-04-29,5323.8,5682.9,5204.1,5625.9,7862,0
2015-04-30,5631.6,5985,5494.8,5808.3,7906,0
2015-05-01,5757,5859.6,5477.7,5677.2,5639,0
2015-05-04,5682.9,5734.2,5380.8,5614.5,6263,0
2015-05-05,5831.1,5967.9,5711.4,5722.8,5983,0
2015-05-06,5831.1,5933.7,5643,5711.4,6512,0
2015-05-07,5637.3,5665.8,5283.9,5506.2,5858,0
2015-05-08,5563.2,5745.6,5335.2,5722.8,6290,0
2015-05-11,5728.5,5842.5,5397.9,5506.2,5343,0
2015-05-12,5454.9,5682.9,5386.5,5682.9,6563,0
2015-05-13,5734.2,5774.1,5517.6,5591.7,4971,0
2015-05-14,5637.3,5682.9,5363.7,5380.8,4362,0
2015-05-15,5329.5,5340.9,5027.4,5204.1,4011,0
2015-05-18,5164.2,5204.1,4941.9,5038.8,3886,0
2015-05-19,4941.9,4959,4656.9,4873.5,4730,0
2015-05-20,4902,5010.3,4788,4998.9,2983,0
2015-05-21,5016,5232.6,5016,5061.6,3217,0
2015-05-22,4902,5073,4850.7,5016,3350,0
2015-05-26,4947.6,5004.6,4845,4907.7,2997,0
2015-05-27,4856.4,5033.1,4805.1,4998.9,3118,0
2015-05-28,4924.8,4976.1,4736.7,4867.8,3401,0
2015-05-29,4845,5033.1,4816.5,4964.7,3648,0
2015-06-01,4959,4981.8,4822.2,4896.3,2700,0
2015-06-02,4941.9,5261.1,4941.9,5095.8,5494,0
2015-06-03,5050.2,5101.5,4759.5,4845,5618,0
2015-06-04,4793.7,4850.7,4639.8,4645.5,2704,0
2015-06-05,4622.7,4884.9,4571.4,4799.4,2575,0
2015-06-08,4759.5,4896.3,4565.7,4617,3086,0
2015-06-09,4702.5,4822.2,4508.7,4520.1,4262,0
2015-06-10,4639.8,4759.5,4617,4719.6,2445,0
2015-06-11,4656.9,4731,4446,4577.1,4466,0
2015-06-12,4520.1,4770.9,4491.6,4685.4,3618,0
2015-06-15,4617,4713.9,4474.5,4548.6,3516,0
2015-06-16,4531.5,4577.1,4371.9,4394.7,2815,0
2015-06-17,4457.4,4537.2,4189.5,4240.8,3854,0
2015-06-18,4263.6,4314.9,3967.2,4252.2,5880,0
2015-06-19,4218,4263.6,4075.5,4104,3205,0
2015-06-22,4109.7,4240.8,4058.4,4166.7,1933,0
2015-06-23,4178.1,4394.7,4149.6,4309.2,4955,0
2015-06-24,4280.7,4383.3,4075.5,4183.8,3723,0
2015-06-25,4178.1,4206.6,3990,4081.2,4202,0
2015-06-26,4035.6,4269.3,4029.9,4252.2,6187,0
2015-06-29,4126.8,4503,4081.2,4428.9,5168,0
2015-06-30,4451.7,4497.3,4212.3,4303.5,2998,0
2015-07-01,4275,4309.2,3847.5,3921.6,6440,0
2015-07-02,3950.1,3967.2,3756.3,3898.8,5728,0
2015-07-06,3790.5,3801.9,3573.9,3665.1,6727,0
2015-07-07,3636.6,3813.3,3437.1,3762,5331,0
2015-07-08,3744.9,3853.2,3425.7,3494.1,4621,0
2015-07-09,3596.7,3693.6,3539.7,3619.5,3756,0
2015-07-10,3687.9,3830.4,3539.7,3585.3,3241,0
2015-07-13,3573.9,3705,3448.5,3659.4,2524,0
2015-07-14,3642.3,3915.9,3613.8,3910.2,3680,0
2015-07-15,3853.2,3921.6,3699.3,3744.9,3579,0
2015-07-16,3790.5,3887.4,3568.2,3613.8,3213,0
2015-07-17,3613.8,3659.4,3448.5,3459.9,4792,0
2015-07-20,3477,3528.3,3357.3,3471.3,3226,0
2015-07-21,3442.8,3682.2,3425.7,3562.5,3260,0
2015-07-22,3516.9,3608.1,3425.7,3562.5,4359,0
2015-07-23,3591,3784.8,3516.9,3613.8,5293,0
2015-07-24,3602.4,3630.9,3197.7,3231.9,6572,0
2015-07-27,3152.1,3243.3,3026.7,3072.3,5294,0
2015-07-28,3083.7,3306,2998.2,3254.7,6657,0
2015-07-29,3237.6,3648,3209.1,3562.5,7827,0
2015-07-30,3568.2,3648,3271.8,3380.1,7606,0
2015-07-31,3368.7,3556.8,3345.9,3442.8,5404,0
2015-08-03,3425.7,3779.1,3385.8,3459.9,6635,0
2015-08-04,3494.1,3790.5,3494.1,3653.7,4362,0
2015-08-05,3699.3,4047,3608.1,3699.3,7286,0
2015-08-06,3687.9,3887.4,3556.8,3779.1,6831,0
2015-08-07,3739.2,4041.3,3534,3556.8,4990,0
2015-08-10,3562.5,3984.3,3494.1,3944.4,4610,0
2015-08-11,3881.7,3961.5,3682.2,3819,4920,0
2015-08-12,3870.3,4092.6,3608.1,3625.2,6935,0
2015-08-13,3608.1,3608.1,3311.7,3328.8,7216,0
2015-08-14,3340.2,3448.5,3152.1,3163.5,4185,0
2015-08-17,3140.7,3163.5,2844.3,2884.2,7694,0
2015-08-18,2918.4,3021,2753.1,2770.2,6523,0
2015-08-19,2758.8,2793,2308.5,2433.9,12892,0
2015-08-20,2456.7,2508,2314.2,2325.6,6135,0
2015-08-21,2217.3,2371.2,2069.1,2109,9903,0
2015-08-24,1920.9,2177.4,1772.7,1960.8,9836,0
2015-08-25,2183.1,2188.8,1989.3,2040.6,5309,0
2015-08-26,2091.9,2143.2,1886.7,1955.1,6791,0
2015-08-27,2034.9,2382.6,2034.9,2319.9,10941,0
2015-08-28,2319.9,2701.8,2280,2679,11338,0
2015-08-31,2650.5,2986.8,2490.9,2969.7,12177,0
2015-09-01,2770.2,2935.5,2741.7,2787.3,6273,0
2015-09-02,2821.5,2918.4,2707.5,2827.2,7230,0
2015-09-03,2850,3163.5,2787.3,3140.7,9304,0
2015-09-04,3089.4,3163.5,3009.6,3100.8,5024,0
2015-09-08,3135,3186.3,2952.6,3026.7,5507,0
2015-09-09,3003.9,3146.4,2713.2,2793,5972,0
2015-09-10,2770.2,2781.6,2376.9,2690.4,15896,0
2015-09-11,2559.3,2599.2,2297.1,2342.7,10524,0
2015-09-14,2337,2337,2177.4,2245.8,3625,0
2015-09-15,2245.8,2382.6,2217.3,2376.9,5211,0
2015-09-16,2422.5,2576.4,2394,2530.8,8523,0
2015-09-17,2536.5,2753.1,2376.9,2679,6865,0
2015-09-18,2587.8,2650.5,2502.3,2604.9,6292,0
2015-09-21,2656.2,2758.8,2565,2639.1,3587,0
2015-09-22,2547.9,2690.4,2513.7,2553.6,3172,0
2015-09-23,2582.1,2639.1,2439.6,2451,4420,0
2015-09-24,2399.7,2473.8,2251.5,2428.2,5524,0
2015-09-25,2468.1,2496.6,2211.6,2297.1,5263,0
2015-09-28,2245.8,2280,2052,2057.7,4651,0
2015-09-29,2086.2,2137.5,1989.3,2052,3883,0
2015-09-30,1995,2040.6,1858.2,1881,6354,0
2015-10-01,1932.3,2052,1795.5,1835.4,5889,0
2015-10-02,1812.6,1960.8,1687.2,1955.1,9256,0
2015-10-05,2006.4,2388.3,1995,2342.7,9327,0
2015-10-06,2399.7,2679,2314.2,2610.6,11006,0
2015-10-07,2753.1,2810.1,2445.3,2553.6,10568,0
2015-10-08,2536.5,2718.9,2376.9,2656.2,6713,0
2015-10-09,2707.5,2918.4,2576.4,2907,6961,0
2015-10-12,2924.1,2941.2,2616.3,2707.5,4894,0
2015-10-13,2656.2,2793,2422.5,2439.6,5789,0
2015-10-14,2445.3,2570.7,2342.7,2502.3,4387,0
2015-10-15,2382.6,2525.1,2268.6,2519.4,6726,0
2015-10-16,2547.9,2553.6,2251.5,2268.6,6244,0
2015-10-19,2200.2,2302.8,2097.6,2137.5,4783,0
2015-10-20,2143.2,2285.7,2097.6,2217.3,6677,0
2015-10-21,2183.1,2200.2,2057.7,2069.1,7430,0
2015-10-22,2109,2234.4,2057.7,2131.8,5836,0
2015-10-23,2063.4,2354.1,1909.5,2166,6763,0
2015-10-26,2160.3,2365.5,2023.5,2365.5,7129,0
2015-10-27,2280,2280,1995,2023.5,9169,0
2015-10-28,2023.5,2211.6,2012.1,2080.5,5087,0
2015-10-29,2069.1,2234.4,2063.4,2091.9,5059,0
2015-10-30,2091.9,2177.4,2000.7,2114.7,4397,0
2015-11-02,2097.6,2297.1,2080.5,2245.8,5540,0
2015-11-03,2280,2473.8,2234.4,2445.3,6504,0
2015-11-04,2451,2525.1,2348.4,2394,4788,0
2015-11-05,2371.2,2490.9,2319.9,2382.6,3168,0
2015-11-06,2354.1,2519.4,2308.5,2473.8,3980,0
2015-11-09,2485.2,2604.9,2411.1,2485.2,4275,0
2015-11-10,2439.6,2485.2,2359.8,2388.3,3084,0
2015-11-11,2337,2371.2,2137.5,2154.6,4070,0
2015-11-12,2103.3,2194.5,2057.7,2103.3,2404,0
2015-11-13,2069.1,2154.6,2017.8,2057.7,4110,0
2015-11-16,2069.1,2194.5,2057.7,2166,3181,0
2015-11-17,2114.7,2171.7,2034.9,2057.7,3908,0
2015-11-18,2091.9,2171.7,2034.9,2160.3,4850,0
2015-11-19,2131.8,2160.3,2069.1,2097.6,3506,0
2015-11-20,2097.6,2131.8,1966.5,2069.1,4091,0
2015-11-23,2080.5,2217.3,2023.5,2160.3,3645,0
2015-11-24,2205.9,2394,2177.4,2297.1,5399,0
2015-11-25,2262.9,2428.2,2234.4,2337,3561,0
2015-11-27,2285.7,2365.5,2143.2,2148.9,1918,0
2015-11-30,2177.4,2314.2,2154.6,2274.3,4794,0
2015-12-01,2262.9,2331.3,2205.9,2285.7,3207,0
2015-12-02,2262.9,2308.5,2114.7,2171.7,2846,0
2015-12-03,2217.3,2257.2,2069.1,2131.8,3895,0
2015-12-04,2109,2114.7,1881,1920.9,6614,0
2015-12-07,1858.2,1858.2,1721.4,1749.9,3834,0
2015-12-08,1681.5,1738.5,1653,1715.7,4554,0
2015-12-09,1732.8,1852.5,1681.5,1732.8,4694,0
2015-12-10,1727.1,1795.5,1687.2,1732.8,4451,0
2015-12-11,1715.7,1727.1,1578.9,1618.8,5586,0
2015-12-14,1556.1,1578.9,1368,1464.9,6125,0
2015-12-15,1493.4,1510.5,1322.4,1368,5781,0
2015-12-16,1390.8,1447.8,1333.8,1379.4,3919,0
2015-12-17,1379.4,1470.6,1373.7,1464.9,3645,0
2015-12-18,1476.3,1493.4,1413.6,1459.2,4516,0
2015-12-21,1453.5,1647.3,1447.8,1499.1,4471,0
2015-12-22,1527.6,1561.8,1436.4,1539,2562,0
2015-12-23,1613.1,1704.3,1596,1687.2,3773,0
2015-12-24,1710,1806.9,1687.2,1704.3,2430,0
2015-12-28,1664.4,1710,1533.3,1573.2,2127,0
2015-12-29,1641.6,1670.1,1556.1,1653,2067,0
2015-12-30,1624.5,1647.3,1493.4,1527.6,2359,0
2015-12-31,1521.9,1561.8,1487.7,1527.6,1702,0
2016-01-04,1482,1539,1402.2,1470.6,3489,0
2016-01-05,1504.8,1550.4,1376.55,1419.3,2882,0
2016-01-06,1373.7,1396.5,1299.6,1333.8,2803,0
2016-01-07,1254,1305.3,1088.7,1100.1,5899,0
2016-01-08,1134.3,1145.64,1020.3,1088.7,3708,0
2016-01-11,1105.8,1128.6,1003.2,1014.6,5253,0
2016-01-12,1048.8,1065.9,952.93,1054.5,5350,0
2016-01-13,1111.5,1122.9,1008.9,1014.6,2364,0
2016-01-14,1020.3,1054.5,957.6,1048.8,1690,0
2016-01-15,957.6,986.1,912,986.1,1675,0
2016-01-19,1077.3,1157.1,1037.4,1105.8,3026,0
2016-01-20,1014.6,1134.3,986.1,1083,2129,0
2016-01-21,1077.3,1271.1,1048.8,1259.7,4477,0
2016-01-22,1322.4,1379.4,1293.9,1322.4,2536,0
2016-01-25,1259.7,1316.76,1168.5,1179.9,1276,0
2016-01-26,1225.5,1227.49,1083,1162.8,1906,0
2016-01-27,1162.8,1208.4,1091.95,1145.7,2878,0
2016-01-28,1214.1,1311,1202.41,1214.1,1725,0
2016-01-29,1214.1,1316.7,1202.7,1311,2264,0
2016-02-01,1197,1316.7,1157.1,1282.5,1058,0
2016-02-02,1208.4,1236.96,1168.5,1174.2,671,0
2016-02-03,1185.6,1214.1,1054.5,1191.3,1981,0
2016-02-04,1197,1322.4,1168.5,1214.1,2037,0
2016-02-05,1197,1282.5,1151.4,1174.2,1018,0
2016-02-08,1145.7,1157.1,1026,1060.2,1458,0
2016-02-09,1037.4,1054.5,951.9,969,1205,0
2016-02-10,980.4,1031.64,940.5,951.9,956,0
2016-02-11,940.5,951.9,866.4,929.1,1663,0
2016-02-12,934.8,1117.2,934.8,997.5,2373,0
2016-02-16,1054.5,1071.6,980.4,1014.6,802,0
2016-02-17,1014.6,1162.8,1014.6,1134.3,1526,0
2016-02-18,1157.1,1179.9,1020.3,1037.4,1484,0
2016-02-19,1008.9,1128.6,1008.9,1060.2,1107,0
2016-02-22,1071.6,1154.25,1071.6,1128.6,1447,0
2016-02-23,1105.8,1140,1037.4,1071.6,1122,0
2016-02-24,1048.8,1071.6,1003.2,1071.6,1272,0
2016-02-25,1048.8,1077.3,1020.3,1026,1100,0
2016-02-26,1054.5,1102.95,1037.4,1060.2,1149,0
2016-02-29,1065.9,1088.7,986.1,997.5,1400,0
2016-03-01,1008.9,1094.4,1008.9,1065.9,1410,0
2016-03-02,1065.9,1085.85,1037.4,1077.3,2759,0
2016-03-03,1077.3,1350.9,1054.5,1311,6115,0
2016-03-04,1362.3,1613.1,1263.23,1493.4,8167,0
2016-03-07,1539,2131.8,1499.1,2046.3,11286,0
2016-03-08,1915.2,1915.2,1467.75,1539,6249,0
2016-03-09,1607.4,1767,1493.4,1704.3,5465,0
2016-03-10,1744.2,1767,1567.5,1664.4,2797,0
2016-03-11,1744.2,1841.1,1692.9,1801.2,2807,0
2016-03-14,1715.7,1772.7,1567.5,1727.1,2232,0
2016-03-15,1670.1,1710,1630.2,1664.4,1536,0
2016-03-16,1710,1786.95,1653,1727.1,4407,0
2016-03-17,1789.8,1881,1721.4,1835.4,3686,0
2016-03-18,1886.7,1977.9,1775.55,1972.2,4653,0
2016-03-21,1926.6,1949.4,1772.7,1858.2,2795,0
2016-03-22,1784.1,1812.54,1715.7,1778.4,1597,0
2016-03-23,1749.9,1749.9,1521.9,1521.9,3022,0
2016-03-24,1442.1,1567.5,1357.74,1556.1,1689,0
2016-03-28,1544.7,1544.7,1373.7,1539,2104,0
2016-03-29,1482,1596,1405.05,1539,1369,0
2016-03-30,1596,1618.8,1479.15,1521.9,2134,0
2016-03-31,1482,1590.3,1464.9,1573.2,1730,0
2016-04-01,1504.8,1539,1410.75,1436.4,1662,0
2016-04-04,1425,1470.6,1368,1385.1,1377,0
2016-04-05,1356.6,1368,1248.3,1339.5,3013,0
2016-04-06,1368,1419.3,1293.9,1396.5,1929,0
2016-04-07,1373.7,1413.6,1231.26,1254,3011,0
2016-04-08,1322.4,1407.9,1305.36,1345.2,1692,0
2016-04-11,1356.6,1476.3,1322.4,1368,3915,0
2016-04-12,1385.1,1436.4,1274.35,1368,5797,0
2016-04-13,1379.4,1453.5,1322.63,1425,3096,0
2016-04-14,1442.1,1602.27,1430.7,1550.4,3509,0
2016-04-15,1527.6,1527.6,1352.04,1447.8,2408,0
2016-04-18,1345.2,1476.3,1333.8,1413.6,2781,0
2016-04-19,1430.7,1556.1,1430.7,1482,2151,0
2016-04-20,1493.4,1561.8,1433.55,1482,2038,0
2016-04-21,1516.2,1710,1373.7,1459.2,4897,0
2016-04-22,1596,1687.2,1550.4,1630.2,5427,0
2016-04-25,1635.9,1710,1482,1539,3751,0
2016-04-26,1550.4,1613.1,1493.4,1556.1,2081,0
2016-04-27,1607.4,1703.84,1596,1607.4,3947,0
2016-04-28,1584.6,1704.3,1578.9,1618.8,5100,0
2016-04-29,1692.9,1852.5,1692.9,1824,6972,0
2016-05-02,1835.4,1846.8,1641.6,1710,4271,0
2016-05-03,1624.5,1744.2,1584.6,1704.3,1880,0
2016-05-04,1715.7,1818.3,1578.9,1618.8,3110,0
2016-05-05,1664.4,1747.05,1579.07,1590.3,3313,0
2016-05-06,1556.1,1675.8,1510.5,1539,3111,0
2016-05-09,1516.2,1533.3,1385.1,1447.8,2337,0
2016-05-10,1453.5,1521.9,1427.85,1459.2,1318,0
2016-05-11,1464.9,1533.3,1368,1413.6,3302,0
2016-05-12,1504.8,1567.5,1368,1396.5,3990,0
2016-05-13,1379.4,1425,1305.3,1350.9,3125,0
2016-05-16,1402.2,1453.5,1345.2,1362.3,2569,0
2016-05-17,1368,1425,1339.5,1356.6,2126,0
2016-05-18,1356.6,1385.1,1248.3,1288.2,3414,0
2016-05-19,1265.4,1265.4,1128.6,1179.9,4343,0
2016-05-20,1174.2,1219.8,1140,1174.2,1292,0
2016-05-23,1157.1,1168.5,1054.5,1065.9,3536,0
2016-05-24,1083,1134.3,1083,1117.2,1652,0
2016-05-25,1140,1231.2,1140,1185.6,2785,0
2016-05-26,1248.3,1282.5,1191.3,1236.9,2538,0
2016-05-27,1236.9,1236.9,1111.5,1140,2266,0
2016-05-31,1145.7,1191.3,1105.8,1117.2,2016,0
2016-06-01,1100.1,1103.98,1003.2,1043.1,3766,0
2016-06-02,1037.4,1105.8,1020.3,1105.8,1977,0
2016-06-03,1100.1,1122.9,1043.1,1054.5,1420,0
2016-06-06,1083,1236.9,1077.3,1219.8,3731,0
2016-06-07,1254,1373.7,1111.5,1128.6,5673,0
2016-06-08,1157.1,1242.6,1151.4,1231.2,2686,0
2016-06-09,1214.1,1214.1,1168.5,1168.5,1431,0
2016-06-10,1140,1177.05,1100.1,1105.8,2144,0
2016-06-13,1100.1,1162.8,1048.8,1122.9,1631,0
2016-06-14,1140,1171.35,1088.7,1128.6,952,0
2016-06-15,1140,1162.8,1077.3,1083,2231,0
2016-06-16,1077.3,1077.3,974.7,1020.3,2779,0
2016-06-17,1054.5,1100.1,1031.7,1100.1,2260,0
2016-06-20,1128.6,1151.4,1054.5,1060.2,2110,0
2016-06-21,1065.9,1083,1031.7,1077.3,1594,0
2016-06-22,1083,1111.5,1014.6,1014.6,2336,0
2016-06-23,1088.7,1088.7,974.7,997.5,4040,0
2016-06-24,969,986.1,912,929.1,10480,0
2016-06-27,912,923.4,820.8,832.2,3418,0
2016-06-28,860.7,877.8,826.5,837.9,2265,0
2016-06-29,849.3,1008.9,843.6,917.7,3453,0
2016-06-30,917.7,957.6,872.1,957.6,3286,0
2016-07-01,986.1,1026,940.5,951.9,4180,0
2016-07-05,934.8,934.8,849.3,860.7,2181,0
2016-07-06,849.3,853.29,826.5,832.2,1697,0
2016-07-07,860.7,900.6,820.8,826.5,2393,0
2016-07-08,843.6,877.8,832.2,837.9,2056,0
2016-07-11,843.6,860.7,758.1,775.2,3054,0
2016-07-12,803.7,837.9,792.3,803.7,3558,0
2016-07-13,826.5,826.5,746.7,763.8,3825,0
2016-07-14,775.2,798,746.7,792.3,2329,0
2016-07-15,798,798,769.5,769.5,1470,0
2016-07-18,775.2,820.8,746.7,803.7,1721,0
2016-07-19,803.7,803.7,758.1,758.1,1138,0
2016-07-20,769.5,769.5,718.2,723.9,1531,0
2016-07-21,735.3,735.3,678.3,723.9,1927,0
2016-07-22,712.5,729.6,478.86,507.36,12469,0
2016-07-25,501.66,534.94,484.5,518.64,3659,0
2016-07-26,518.64,527.25,480.17,480.62,3760,0
2016-07-27,490.26,507.3,478.8,484.5,2150,0
2016-07-28,483.3,483.3,441.75,454.86,2385,0
2016-07-29,455.94,455.94,399,399,3476,0
2016-08-01,393.36,409.77,347.7,385.43,3846,0
2016-08-02,385.43,399,370.5,370.67,1640,0
2016-08-03,370.44,399,355,384.12,2214,0
2016-08-04,381.9,466.6,381.44,427.56,5902,0
2016-08-05,459.59,473.1,411.88,415.02,3055,0
2016-08-08,422.43,454.18,422.43,432.86,2359,0
2016-08-09,456,461.7,430.01,438.9,1984,0
2016-08-10,455.94,456,399,399,2429,0
2016-08-11,399,423.91,399,410.74,1820,0
2016-08-12,427.16,427.16,387.6,399.63,2616,0
2016-08-15,376.2,420.89,370.5,379.05,4249,0
2016-08-16,379.05,404.7,367.65,394.61,3223,0
2016-08-17,389.88,404.7,376.2,395.24,2090,0
2016-08-18,385.38,409.2,385.38,393.24,3424,0
2016-08-19,399,404.7,371.41,374.38,1939,0
2016-08-22,370.5,381.9,364.8,370.5,2733,0
2016-08-23,364.74,364.86,342.06,354.82,3577,0
2016-08-24,347.7,353.4,309.85,315.15,3320,0
2016-08-25,302.1,304.44,245.21,287.11,8636,0
2016-08-26,285,307.74,257.98,271.95,3368,0
2016-08-29,261.12,271.32,256.5,262.26,1805,0
2016-08-30,267.9,285,245.1,245.33,4283,0
2016-08-31,239.4,255.07,211.47,211.47,5161,0
2016-09-01,210.9,256.5,210.9,255.99,3870,0
2016-09-02,264.42,321.94,256.61,267.9,8853,0
2016-09-06,273.66,283.29,233.76,233.76,4589,0
2016-09-07,239.46,250.74,233.7,233.7,2291,0
2016-09-08,243.05,433.14,239.46,427.5,22743,0
2016-09-09,381.9,417.98,314.07,319.26,15455,0
2016-09-12,313.44,384.12,290.76,349.35,7954,0
2016-09-13,347.59,351.97,315.1,329.52,4206,0
2016-09-14,324.96,369.47,303.98,334.76,5090,0
2016-09-15,359.1,381.9,315.1,323.19,4392,0
2016-09-16,324.96,326.1,292.01,310.65,4334,0
2016-09-19,307.8,347.7,302.1,346.1,3767,0
2016-09-20,356.25,358.42,320.34,328.32,2881,0
2016-09-21,335.73,342,305.75,321.02,2641,0
2016-09-22,333.85,333.85,307.8,311.39,2485,0
2016-09-23,313.44,315.21,285,289.16,2297,0
2016-09-26,285,332.02,266.59,302.21,4860,0
2016-09-27,302.04,311.05,286.37,299.14,1141,0
2016-09-28,290.7,361.09,290.7,353.23,7484,0
2016-09-29,364.8,506.62,359.1,471.22,26481,0
2016-09-30,484.56,530.1,434.23,472.76,20687,0
2016-10-03,492.08,511.86,456,472.36,16194,0
2016-10-04,484.5,484.96,444.6,444.6,6072,0
2016-10-05,467.4,492.37,390.51,412.57,14564,0
2016-10-06,423.45,467.4,423.45,441.01,6938,0
2016-10-07,456,456,370.5,400.48,7174,0
2016-10-10,414.96,438.9,406.18,421.8,3196,0
2016-10-11,421.86,427.5,402.36,412.57,2046,0
2016-10-12,404.7,404.7,364.8,375,3871,0
2016-10-13,381.9,381.9,313.5,339.38,4359,0
2016-10-14,342.06,363.03,342.06,351.63,1753,0
2016-10-17,359.1,410.4,342,392.62,6781,0
2016-10-18,403.5,427.5,394.33,406.18,3469,0
2016-10-19,410.4,437.76,399.57,423.34,5429,0
2016-10-20,436.05,436.05,405.73,414.22,1888,0
2016-10-21,427.21,427.21,401.91,408.69,1664,0
2016-10-24,233.7,245.1,171.91,197.22,33494,0
2016-10-25,193.8,364.8,182.4,346.33,23689,0
2016-10-26,296.4,340.57,227.43,228,8412,0
2016-10-27,227.94,273.31,205.2,205.2,5826,0
2016-10-28,222.3,239.4,193.8,193.8,6099,0
2016-10-31,200.07,235.12,199.78,222.87,7198,0
2016-11-01,222.3,230.85,215.46,222.3,2565,0
2016-11-02,222.3,245.1,222.3,228,3670,0
2016-11-03,228,235.24,228,229.14,888,0
2016-11-04,239.34,296.4,230.45,253.42,4661,0
2016-11-07,273.6,279.3,228,228,2571,0
2016-11-08,228,262.2,228,247.95,3441,0
2016-11-09,236.55,253.65,229.48,252.4,1957,0
2016-11-10,236.55,250.8,236.55,245.73,1046,0
2016-11-11,233.7,246.3,219.45,222.24,2637,0
2016-11-14,222.3,233.7,194.2,199.39,3653,0
2016-11-15,199.61,205.2,178.18,198.36,4022,0
2016-11-16,198.36,198.36,185.25,187.76,1797,0
2016-11-17,188.1,193.8,181.83,183.71,2341,0
2016-11-18,188.1,188.1,179.55,182.34,1465,0
2016-11-21,182.4,301.53,176.7,250.86,20328,0
2016-11-22,296.4,378.31,264.48,319.31,28120,0
2016-11-23,342,364.8,273.6,290.76,11228,0
2016-11-25,284.94,340.8,267.9,306.15,5707,0
2016-11-28,313.5,324.9,285,285,3577,0
2016-11-29,285,295.83,250.8,256.5,4496,0
2016-11-30,325.24,330.6,275.2,290.7,8392,0
2016-12-01,307.8,332.88,292.81,307.74,12842,0
2016-12-02,301.93,324.9,267.9,273.6,8688,0
2016-12-05,285,296.29,273.6,281.52,2553,0
2016-12-06,279.3,279.36,256.5,258.32,4109,0
2016-12-07,266.76,274.68,250.8,262.77,2531,0
2016-12-08,267.9,267.9,250.8,250.8,1995,0
2016-12-09,250.8,256.5,233.7,239.4,4812,0
2016-12-12,270.75,279.3,250.8,251.37,3552,0
2016-12-13,256.5,260.26,239.68,247.95,2355,0
2016-12-14,239.29,243.67,233.7,234.33,2085,0
2016-12-15,233.7,242.48,228,240.48,1773,0
2016-12-16,241.34,255.19,235.41,247.32,1481,0
2016-12-19,250.8,250.8,228,237.12,2089,0
2016-12-20,233.7,243.1,233.7,235.75,920,0
2016-12-21,231.42,247.95,228.28,239.34,2511,0
2016-12-22,233.7,359.1,233.7,303.41,30995,0
2016-12-23,280.5,319.2,228,256.56,16693,0
2016-12-27,39,44.75,29.36,36,1997293,0
2016-12-28,35.5,36,33.5,33.98,734388,0
2016-12-29,35.32,37.9,34.65,35.39,956724,0
2016-12-30,36.5,36.5,34.4398,35.35,560858,0
2017-01-03,36.45,36.71,34.3,35.65,1097098,0
2017-01-04,35.59,37.22,35.57,36.61,1312652,0
2017-01-05,37,37.15,36.18,36.32,984642,0
2017-01-06,36.06,37.13,35.5827,35.99,379014,0
2017-01-09,35.66,36.99,35.2144,36.51,985998,0
2017-01-10,36.68,36.7,35.91,36.33,665488,0
2017-01-11,36.37,36.8959,35.74,35.96,509933,0
2017-01-12,36.64,36.64,35.045,35.7,197921,0
2017-01-13,35.31,36.14,35.2,35.35,400984,0
2017-01-17,35.92,38.2,35.47,38.09,1148948,0
2017-01-18,37.63,39.715,37.51,38.89,1126481,0
2017-01-19,40.11,40.18,39.25,40.07,1403823,0
2017-01-20,40.91,42.95,40.66,42.06,1959943,0
2017-01-23,42.3,42.3,40.27,40.33,641591,0
2017-01-24,40.86,41.34,39.202,40.61,536548,0
2017-01-25,40.6,42.13,40.6,40.77,607811,0
2017-01-26,40.97,42.38,40.935,41.83,2169583,0
2017-01-27,41.83,42.3,41.59,41.87,831751,0
2017-01-30,41.13,41.22,39.81,41.12,532005,0
2017-01-31,41.5,41.91,40.09,40.87,198200,0
2017-02-01,40.93,41.91,40.84,41.65,658685,0
2017-02-02,41.33,41.95,40.13,40.34,178771,0
2017-02-03,40.56,41.28,39.91,41.12,147904,0
2017-02-06,40.61,42.36,40.61,42.06,586059,0
2017-02-07,42.01,42.08,41.39,42.04,416395,0
2017-02-08,41.66,41.95,40.91,41.75,408750,0
2017-02-09,42.01,42.27,41.72,42,559961,0
2017-02-10,42.34,43.315,42.34,43.3,583193,0
2017-02-13,43.46,44.81,43.01,44.5,924192,0
2017-02-14,44.41,44.5,43.31,43.58,278945,0
2017-02-15,43.34,43.99,41.81,42.02,298874,0
2017-02-16,41.9,42.405,41.51,41.81,297494,0
2017-02-17,41.32,41.6,40.05,40.77,732533,0
2017-02-21,41.59,42.79,41.56,42,499535,0
2017-02-22,41.84,42.09,41.56,41.9,366222,0
2017-02-23,41.75,41.75,39.79,39.96,617077,0
2017-02-24,39.16,39.6553,37.555,38.02,392483,0
2017-02-27,38.11,40.86,38.11,40.45,925736,0
2017-02-28,39.49,40.24,39.25,39.38,361650,0
2017-03-01,39.88,40.31,38.83,38.93,317284,0
2017-03-02,38.81,39.62,38.28,38.33,234993,0
2017-03-03,38.48,38.52,36.74,37.4,515913,0
2017-03-06,37.31,37.8,36.63,37.29,552874,0
2017-03-07,37.3,38.11,35.71,35.91,625044,0
2017-03-08,35.92,35.965,32.56,32.66,1234388,0
2017-03-09,31.84,32.5,30.65,30.95,846648,0
2017-03-10,31.19,32.61,31.19,31.91,924879,0
2017-03-13,31.76,32.04,31.34,31.52,418683,0
2017-03-14,30.95,30.98,29.69,30.31,860182,0
2017-03-15,30.94,33.16,30.4,33.1,647717,0
2017-03-16,33.3,34.58,33.02,34.43,424823,0
2017-03-17,34.46,36.58,34.42,36.16,1624083,0
2017-03-20,35.97,35.97,34.18,34.56,381846,0
2017-03-21,34.56,34.58,32.7,33.19,447695,0
2017-03-22,33.17,33.44,32.08,32.57,305418,0
2017-03-23,32.37,33.92,32.13,33.23,460921,0
2017-03-24,32.12,35.44,31.35,31.7,456376,0
2017-03-27,30.65,30.9,29.06,30.56,804316,0
2017-03-28,30.56,32.29,30.49,31.56,386598,0
2017-03-29,31.35,31.91,30.85,31.02,667927,0
2017-03-30,31.98,33.2,30.89,31.12,439597,0
2017-03-31,31.15,33.5,30.985,33.36,673470,0
2017-04-03,33.44,33.87,32.6,32.81,549278,0
2017-04-04,32.7,33.205,32.4806,32.81,150416,0
2017-04-05,33.35,33.98,32.68,32.71,272962,0
2017-04-06,32.94,33.64,32.5,32.92,485461,0
2017-04-07,32.8,32.95,31.8,32.29,419481,0
2017-04-10,32.51,34.83,32.34,33.84,720177,0
2017-04-11,33.66,34.43,33.55,34.25,462759,0
2017-04-12,34.02,35.84,33.69,34.93,818136,0
2017-04-13,34.84,34.84,33.15,33.88,1348997,0
2017-04-17,34.07,34.31,31.885,32.7,596066,0
2017-04-18,32.18,33.8,31.79,33.06,739450,0
2017-04-19,33.87,34.24,30.38,30.87,1641548,0
2017-04-20,31.35,32.13,30.43,30.68,1055778,0
2017-04-21,30.63,32.78,29.7,30.66,1117954,0
2017-04-24,30.86,31.15,29.18,29.5,804359,0
2017-04-25,29.71,29.92,29.26,29.6,491284,0
2017-04-26,29.18,30.31,29.18,29.45,421653,0
2017-04-27,29.18,29.36,26.82,27.62,985375,0
2017-04-28,27.93,28.82,26.98,27.17,614906,0
2017-05-01,27.15,27.3875,26.3,26.5,544928,0
2017-05-02,26.54,27.9,26.13,26.46,705831,0
2017-05-03,26.42,26.89,25.86,26.42,543079,0
2017-05-04,26.11,26.28,24.79,25.52,749402,0
2017-05-05,25.62,27.965,25.62,26.87,1035642,0
2017-05-08,27.06,27.6,26.32,27.29,441434,0
2017-05-09,27.37,27.74,26.5,27.24,238808,0
2017-05-10,27.46,30,27.46,29.08,560915,0
2017-05-11,29.2,29.76,28.5,28.58,431607,0
2017-05-12,28.58,28.98,27.72,27.99,194586,0
2017-05-15,28.93,29.41,27.67,27.89,396765,0
2017-05-16,28.12,28.38,27.26,27.74,360916,0
2017-05-17,27.49,27.74,26.77,26.96,402081,0
2017-05-18,26.69,27.85,26.15,27.2,346656,0
2017-05-19,27.43,29.16,27.14,29,359934,0
2017-05-22,29.28,29.78,28.81,28.98,329428,0
2017-05-23,28.96,29.27,28.445,28.89,243101,0
2017-05-24,28.76,29.47,28.605,29.21,324020,0
2017-05-25,29.12,29.72,28.14,28.18,284254,0
2017-05-26,28.38,29.39,28.28,29.09,247825,0
2017-05-30,29.04,29.04,27.41,27.43,519436,0
2017-05-31,27.2,27.62,26.525,27.49,628565,0
2017-06-01,27.63,28.37,27.09,28.32,356171,0
2017-06-02,28.06,28.16,26.32,27.2,837526,0
2017-06-05,26.78,27.35,26.11,26.98,411860,0
2017-06-06,26.77,27.72,26.28,27.68,379529,0
2017-06-07,27.46,27.9425,25.19,25.28,403647,0
2017-06-08,25.1,25.27,23.42,23.93,1002701,0
2017-06-09,23.93,26.28,22.82,25.8,904397,0
2017-06-12,26.14,26.47,25.7,25.85,532925,0
2017-06-13,25.83,26.93,25.745,26.76,319589,0
2017-06-14,26.59,26.59,23.88,24.87,582007,0
2017-06-15,24.41,24.84,22.5,22.55,562956,0
2017-06-16,22.7,23.14,21.88,22.9,859613,0
2017-06-19,22.94,24.24,22.26,23.62,822955,0
2017-06-20,23.23,24.865,22.65,23.93,757071,0
2017-06-21,23.27,23.5793,21.01,21.49,1106102,0
2017-06-22,21.38,21.91,20.39,20.66,734722,0
2017-06-23,20.68,21.16,19.79,21.12,2797830,0
2017-06-26,21.25,22.28,20.8301,21.46,663104,0
2017-06-27,21.54,23.99,21.29,23.34,823524,0
2017-06-28,23.34,24.39,22.98,23.63,457904,0
2017-06-29,23.71,25.62,23.64,24.85,641642,0
2017-06-30,24.87,25.3723,24.13,24.9,274110,0
2017-07-03,25,26.54,24.93,26.32,292378,0
2017-07-05,26.21,26.39,25.31,25.62,390066,0
2017-07-06,25.84,26.06,24.38,24.47,486080,0
2017-07-07,24.17,24.64,23.695,24.55,319917,0
2017-07-10,24.4,25.91,24.4,25.85,239612,0
2017-07-11,25.86,26.94,25.53,26.38,380609,0
2017-07-12,27.04,27.45,26.14,26.88,433604,0
2017-07-13,26.83,27.595,26.47,27.47,386724,0
2017-07-14,27.51,28.53,27.32,28.34,275991,0
2017-07-17,28.28,29.28,28.28,28.55,324693,0
2017-07-18,28.76,29.14,27.82,27.87,485158,0
2017-07-19,27.86,29.17,27.86,29.01,356151,0
2017-07-20,29.05,29.58,27.95,28.04,259302,0
2017-07-21,28.26,28.62,27.01,27.45,488947,0
2017-07-24,27.62,27.769,25.5,25.83,388598,0
2017-07-25,26.01,27.66,26.01,27.32,374869,0
2017-07-26,27.64,29.47,27.165,28.61,333905,0
2017-07-27,28.6,29.23,28.22,28.67,331743,0
2017-07-28,28.03,28.03,23.49,23.82,1178901,0
2017-07-31,24.23,24.23,21.91,22.4,743711,0
2017-08-01,22.14,22.78,21.37,21.58,626124,0
2017-08-02,21.32,21.62,20.68,21.4,399367,0
2017-08-03,21.52,22.38,21.08,22.02,397703,0
2017-08-04,21.41,21.93,20.65,20.68,417020,0
2017-08-07,20.51,20.54,18.095,18.47,612763,0
2017-08-08,18.3,18.3,16.68,17.47,1122396,0
2017-08-09,17.6,18.0331,16.33,16.52,868444,0
2017-08-10,17.06,17.69,16.65,16.71,662274,0
2017-08-11,16.7,17.24,16.25,16.52,688574,0
2017-08-14,16.54,16.63,15.99,16.07,451544,0
2017-08-15,16.44,16.44,15.37,15.51,441135,0
2017-08-16,15.49,15.639,15.09,15.28,529885,0
2017-08-17,15.09,15.47,14.76,14.8,435184,0
2017-08-18,14.75,15.75,14.75,15.52,419794,0
2017-08-21,15.4,15.41,15.0844,15.15,267111,0
2017-08-22,15.23,15.46,15.06,15.15,452846,0
2017-08-23,15.06,15.49,14.97,15.14,259653,0
2017-08-24,15.04,15.26,14.69,14.72,172642,0
2017-08-25,14.82,15.2,14.68,15,197251,0
2017-08-28,15.03,15.18,14.32,14.63,288254,0
2017-08-29,14.56,14.81,14.31,14.61,214200,0
2017-08-30,14.44,14.61,14.03,14.19,200740,0
2017-08-31,14.32,14.95,14.18,14.24,234923,0
2017-09-01,14.69,15.45,14.5,15.22,566196,0
2017-09-05,15.61,16.63,15.51,15.91,694764,0
2017-09-06,16.31,16.96,16.0575,16.22,497888,0
2017-09-07,16.22,17.005,16.22,16.85,378358,0
2017-09-08,16.73,16.73,15.41,15.66,415692,0
2017-09-11,15.64,15.955,15.14,15.44,360540,0
2017-09-12,15.48,15.87,15.31,15.49,594235,0
2017-09-13,15.61,16.1,15.47,15.64,855352,0
2017-09-14,15.82,16.08,14.8,14.98,783841,0
2017-09-15,15.04,15.45,14.84,15.17,872154,0
2017-09-18,15.11,15.88,15.11,15.53,660740,0
2017-09-19,15.58,16.2,15.5168,16,437994,0
2017-09-20,16.08,18.15,15.98,17.76,566536,0
2017-09-21,17.66,18.15,17.33,17.58,438742,0
2017-09-22,17.53,17.84,17.02,17.24,616198,0
2017-09-25,17.05,17.89,17.03,17.35,542914,0
2017-09-26,17.16,19.14,17.16,18.79,692400,0
2017-09-27,18.74,19.2701,18.37,18.91,477814,0
2017-09-28,19.05,19.37,18.81,19.23,462075,0
2017-09-29,19.11,19.62,18.83,19.3,297174,0
2017-10-02,18.97,20.02,18.76,19.78,795072,0
2017-10-03,19.73,20.03,19.39,19.81,419431,0
2017-10-04,19.81,20.27,19.22,19.56,709920,0
2017-10-05,19.73,20.1,19.66,19.77,275572,0
2017-10-06,19.38,19.59,18.43,18.53,457078,0
2017-10-09,18.62,19.53,18.4,18.81,644601,0
2017-10-10,19.37,19.77,18.73,18.78,521753,0
2017-10-11,18.81,19.25,18.51,19.19,409486,0
2017-10-12,18.83,19.06,18.29,18.34,469020,0
2017-10-13,18.71,19.05,18.39,18.41,316694,0
2017-10-16,18.6,19.11,18.51,18.9,352286,0
2017-10-17,18.94,19.35,18.72,18.81,361910,0
2017-10-18,18.9,18.97,17.91,18.05,342827,0
2017-10-19,17.95,18.245,17.07,17.28,421078,0
2017-10-20,17.39,17.87,17.09,17.27,338790,0
2017-10-23,17.28,17.74,16.33,16.34,373437,0
2017-10-24,16.46,16.76,15.38,15.71,682894,0
2017-10-25,15.7,16.13,14.86,15.81,450138,0
2017-10-26,15.76,16.65,15.71,16.6,416056,0
2017-10-27,16.47,17.62,16.47,17.37,404140,0
2017-10-30,17.48,18.13,17.355,17.92,469260,0
2017-10-31,17.91,19.04,17.8101,18.86,391975,0
2017-11-01,19.12,19.64,18.85,19.06,567811,0
2017-11-02,19.22,19.22,18.331,18.52,529477,0
2017-11-03,18.85,20.88,18.55,20.11,920221,0
2017-11-06,20.05,24.71,20.05,23.75,1347796,0
2017-11-07,23.99,24.87,23.38,23.51,1642501,0
2017-11-08,22.75,23,21.4901,22.71,640486,0
2017-11-09,22.63,23,21.76,22.35,459767,0
2017-11-10,22.34,22.75,21.66,21.89,333022,0
