Date,Open,High,Low,Close,Volume,OpenInt
2005-06-22,20160,20160,20160,20160,0,0
2005-06-23,20160,20275.2,19080,19440,5791,0
2005-06-24,19728,19728,18576,18734.4,547,0
2005-06-27,19008,19080,17424,18576,580,0
2005-06-28,18734.4,19108.8,18432,19008,311,0
2005-06-29,19022.4,19123.2,18014.4,19008,127,0
2005-06-30,19152,19584,18792,19440,154,0
2005-07-01,19440,19584,19080,19497.6,89,0
2005-07-05,19569.6,19728,19296,19641.6,185,0
2005-07-06,19785.6,19785.6,19267.2,19670.4,99,0
2005-07-07,19656,19728,19296,19641.6,120,0
2005-07-08,19800,19872,19368,19468.8,111,0
2005-07-11,19512,19800,19224,19396.8,84,0
2005-07-12,19900.8,19900.8,19195.2,19339.2,65,0
2005-07-13,19641.6,19641.6,19180.8,19281.6,75,0
2005-07-14,19238.4,19368,18792,19080,76,0
2005-07-15,19440,19440,18864,19152,69,0
2005-07-18,19080,19425.6,18748.8,18936,62,0
2005-07-19,19036.8,19440,18216,19008,192,0
2005-07-20,19252.8,19252.8,18619.2,18864,172,0
2005-07-21,19008,19353.6,18720,19080,145,0
2005-07-22,19036.8,19180.8,18475.2,18705.6,151,0
2005-07-25,18187.2,18720,18072,18331.2,248,0
2005-07-26,18144,18576,17496,17928,367,0
2005-07-27,18201.6,18201.6,17582.4,17870.4,178,0
2005-07-28,17928,18345.6,17496,17798.4,137,0
2005-07-29,18259.2,18576,17928,18388.8,162,0
2005-08-01,18388.8,18763.2,18158.4,18504,125,0
2005-08-02,18921.6,19353.6,18432,19022.4,414,0
2005-08-03,18936,19368,18216,18950.4,264,0
2005-08-04,18720,19224,18547.2,19152,149,0
2005-08-05,19296,19512,19008,19324.8,180,0
2005-08-08,19008,19281.6,18648,19051.2,118,0
2005-08-09,19080,19080,18000,18417.6,114,0
2005-08-10,18028.8,18446.4,17856,18244.8,163,0
2005-08-11,18172.8,18691.2,18100.8,18576,81,0
2005-08-12,18648,18936,18072,18590.4,81,0
2005-08-15,18432,18921.6,18072,18504,111,0
2005-08-16,18417.6,19008,18288,18763.2,128,0
2005-08-17,18547.2,19281.6,18547.2,19080,138,0
2005-08-18,18892.8,19123.2,18360,18792,90,0
2005-08-19,18835.2,18864,18360,18576,213,0
2005-08-22,18504,18748.8,18360,18432,76,0
2005-08-23,18432,18864,18216,18720,65,0
2005-08-24,18936,19080,18720,19051.2,101,0
2005-08-25,19094.4,19296,18388.8,18864,79,0
2005-08-26,19296,19296,18547.2,18849.6,77,0
2005-08-29,18691.2,19022.4,18662.4,18763.2,60,0
2005-08-30,18720,19008,18432,18604.8,84,0
2005-08-31,18648,19008,18576,18720,133,0
2005-09-01,18691.2,19022.4,18691.2,18878.4,48,0
2005-09-02,18864,18964.8,18705.6,18792,57,0
2005-09-06,19152,19152,18720,18763.2,68,0
2005-09-07,18864,18936,18705.6,18892.8,55,0
2005-09-08,19008,19008,18648,18691.2,136,0
2005-09-09,18676.8,18820.8,18403.2,18720,109,0
2005-09-12,21427.2,21441.6,20088,20592,2723,0
2005-09-13,21024,21988.8,20736,21672,1421,0
2005-09-14,21888,22737.6,21528,22320,1020,0
2005-09-15,22377.6,23385.6,22334.4,23328,772,0
2005-09-16,23500.8,23760,21873.6,22305.6,836,0
2005-09-19,22723.2,22896,22320,22608,458,0
2005-09-20,22708.8,22953.6,22219.2,22348.8,443,0
2005-09-21,22521.6,23414.4,22392,23025.6,278,0
2005-09-22,23040,23299.2,22608,23040,220,0
2005-09-23,23529.6,24076.8,22939.2,23846.4,262,0
2005-09-26,24480,25056,23961.6,24508.8,447,0
2005-09-27,24494.4,25185.6,24206.4,25070.4,266,0
2005-09-28,25128,25531.2,24940.8,25300.8,208,0
2005-09-29,25200,25632,23774.4,24696,312,0
2005-09-30,24264,24897.6,24120,24696,184,0
2005-10-03,24811.2,25200,24451.2,24768,130,0
2005-10-04,24480,24912,24422.4,24595.2,92,0
2005-10-05,24408,24768,21844.8,22968,455,0
2005-10-06,23025.6,24264,22881.6,23212.8,287,0
2005-10-07,23961.6,24120,23428.8,23760,213,0
2005-10-10,23904,25315.2,23760,25156.8,237,0
2005-10-11,25444.8,25704,24336,25545.6,320,0
2005-10-12,24278.4,25200,24192,24408,257,0
2005-10-13,25200,25200,22752,23702.4,149,0
2005-10-14,23529.6,23601.6,22752,23486.4,142,0
2005-10-17,22910.4,23616,22838.4,23270.4,69,0
2005-10-18,23040,23184,22392,22521.6,121,0
2005-10-19,22521.6,22680,22060.8,22449.6,168,0
2005-10-20,22564.8,23169.6,22262.4,22334.4,98,0
2005-10-21,22608,22881.6,22104,22536,101,0
2005-10-24,22608,22896,22464,22593.6,80,0
2005-10-25,22464,23169.6,22320,22320,130,0
2005-10-26,22334.4,22780.8,21600,21873.6,265,0
2005-10-27,21729.6,22017.6,21009.6,21240,306,0
2005-10-28,20851.2,20952,20520,20851.2,1701,0
2005-10-31,20952,21585.6,20836.8,21340.8,506,0
2005-11-01,21571.2,21585.6,21168,21384,217,0
2005-11-02,21556.8,21600,20908.8,21355.2,207,0
2005-11-03,21585.6,22104,21384,21787.2,238,0
2005-11-04,22060.8,22147.2,21427.2,21729.6,154,0
2005-11-07,21758.4,22176,21600,22161.6,144,0
2005-11-08,22248,22276.8,21686.4,21801.6,180,0
2005-11-09,21960,22104,21628.8,21873.6,155,0
2005-11-10,22305.6,22305.6,21844.8,22147.2,175,0
2005-11-11,22320,22320,21888,22305.6,130,0
2005-11-14,22334.4,23184,21888,22579.2,303,0
2005-11-15,22521.6,22824,21902.4,21902.4,170,0
2005-11-16,21888,22032,21384,21585.6,196,0
2005-11-17,21585.6,22320,20880,21240,231,0
2005-11-18,21024,21240,19857.6,20880,433,0
2005-11-21,20880,20880,20448,20707.2,154,0
2005-11-22,20707.2,21441.6,20520,21225.6,120,0
2005-11-23,21816,21816,20664,20894.4,146,0
2005-11-25,21240,21240,20808,21182.4,48,0
2005-11-28,21168,21600,20764.8,21254.4,133,0
2005-11-29,21427.2,21916.8,21384,21888,318,0
2005-11-30,21888,22262.4,21600,22262.4,283,0
2005-12-01,22262.4,22464,21960,22248,204,0
2005-12-02,22176,22464,22176,22392,188,0
2005-12-05,22305.6,22896,21888,22809.6,227,0
2005-12-06,23040,23040,22176,22492.8,181,0
2005-12-07,22680,22809.6,21931.2,22046.4,163,0
2005-12-08,22176,22392,21844.8,22032,99,0
2005-12-09,22392,22392,21744,21945.6,109,0
2005-12-12,21873.6,21916.8,21456,21787.2,128,0
2005-12-13,21744,22032,21672,21873.6,83,0
2005-12-14,21744,22032,21614.4,21729.6,98,0
2005-12-15,21830.4,22032,21744,22032,89,0
2005-12-16,22003.2,22032,21772.8,21873.6,105,0
2005-12-19,21960,22291.2,21772.8,22132.8,166,0
2005-12-20,22248,22694.4,22060.8,22608,208,0
2005-12-21,22492.8,23256,22363.2,22939.2,223,0
2005-12-22,23256,23328,22622.4,22723.2,165,0
2005-12-23,22867.2,22867.2,21974.4,22176,124,0
2005-12-27,22075.2,22752,22032,22233.6,145,0
2005-12-28,22780.8,22809.6,22248,22449.6,100,0
2005-12-29,22449.6,22752,22204.8,22536,127,0
2005-12-30,22723.2,23040,22334.4,22924.8,111,0
2006-01-03,22478.4,23184,22334.4,22982.4,158,0
2006-01-04,23040,23169.6,22406.4,22694.4,113,0
2006-01-05,22824,23241.6,22608,23140.8,129,0
2006-01-06,23256,23299.2,22694.4,22968,113,0
2006-01-09,22852.8,23140.8,22824,23040,74,0
2006-01-10,23040,23040,22766.4,22867.2,91,0
2006-01-11,22968,23040,22795.2,23040,115,0
2006-01-12,22320,22348.8,19670.4,20160,1351,0
2006-01-13,20160,20160,18216,18936,964,0
2006-01-17,18720,18864,18388.8,18532.8,396,0
2006-01-18,18518.4,19166.4,18518.4,18576,280,0
2006-01-19,18763.2,18792,17697.6,17956.8,360,0
2006-01-20,17928,18000,17150.4,17294.4,521,0
2006-01-23,17352,17827.2,17078.4,17136,309,0
2006-01-24,17049.6,17712,16963.2,17208,310,0
2006-01-25,17856,17856,17294.4,17510.4,252,0
2006-01-26,17640,18288,17467.2,18273.6,247,0
2006-01-27,18288,18489.6,17942.4,18489.6,129,0
2006-01-30,18705.6,19742.4,18648,19728,371,0
2006-01-31,19800,19872,19296,19512,171,0
2006-02-01,19411.2,20376,19411.2,20160,193,0
2006-02-02,20160,20664,19886.4,20347.2,163,0
2006-02-03,20260.8,20520,19944,19972.8,162,0
2006-02-06,20188.8,20304,19800,20160,151,0
2006-02-07,20160,20304,19872,20030.4,137,0
2006-02-08,20088,20390.4,19828.8,20232,75,0
2006-02-09,20376,20520,19886.4,20073.6,141,0
2006-02-10,20073.6,20649.6,20016,20649.6,215,0
2006-02-13,20102.4,20102.4,19152,19209.6,141,0
2006-02-14,18504,19008,18144,18345.6,257,0
2006-02-15,18432,19065.6,18216,18835.2,153,0
2006-02-16,19051.2,19051.2,18360,18648,90,0
2006-02-17,18547.2,18619.2,18216,18489.6,103,0
2006-02-21,18432,18576,17467.2,18331.2,166,0
2006-02-22,18201.6,18446.4,18000,18172.8,86,0
2006-02-23,18432,18432,18028.8,18216,61,0
2006-02-24,18504,18504,17841.6,18216,78,0
2006-02-27,18489.6,18964.8,18360,18734.4,107,0
2006-02-28,18993.6,18993.6,18216,18705.6,111,0
2006-03-01,18777.6,18907.2,18345.6,18648,70,0
2006-03-02,18504,18720,18360,18676.8,78,0
2006-03-03,18849.6,18849.6,18489.6,18633.6,55,0
2006-03-06,18720,18734.4,18014.4,18115.2,113,0
2006-03-07,18244.8,18590.4,17395.2,17539.2,173,0
2006-03-08,17568,17841.6,17136,17352,139,0
2006-03-09,17352,17553.6,17049.6,17208,92,0
2006-03-10,17553.6,17553.6,17236.8,17380.8,125,0
2006-03-13,17596.8,17596.8,17150.4,17409.6,93,0
2006-03-14,18993.6,19123.2,18403.2,19008,389,0
2006-03-15,19195.2,19368,18936,18950.4,178,0
2006-03-16,19108.8,19296,18864,19008,116,0
2006-03-17,19080,19296,18864,19051.2,91,0
2006-03-20,19108.8,19123.2,18792,18993.6,93,0
2006-03-21,19080,19080,18792,18849.6,67,0
2006-03-22,18792,19080,18748.8,18936,83,0
2006-03-23,19080,19080,18777.6,18792,71,0
2006-03-24,19051.2,19051.2,18705.6,18763.2,64,0
2006-03-27,18748.8,19440,18734.4,19324.8,167,0
2006-03-28,19267.2,19843.2,19267.2,19699.2,123,0
2006-03-29,19872,19944,19440,19828.8,68,0
2006-03-30,19958.4,20016,19526.4,19656,118,0
2006-03-31,19900.8,20131.2,19814.4,20088,105,0
2006-04-03,20131.2,20419.2,20131.2,20260.8,164,0
2006-04-04,20376,20376,19656,19728,90,0
2006-04-05,19972.8,20073.6,19800,19915.2,52,0
2006-04-06,19872,19929.6,19526.4,19569.6,88,0
2006-04-07,19771.2,20001.6,19224,19872,156,0
2006-04-10,19944,20001.6,19497.6,19497.6,72,0
2006-04-11,19166.4,19872,19166.4,19324.8,106,0
2006-04-12,19324.8,19555.2,19051.2,19094.4,83,0
2006-04-13,19094.4,19540.8,19080,19137.6,86,0
2006-04-17,19152,19497.6,19080,19180.8,68,0
2006-04-18,19296,19483.2,19166.4,19411.2,155,0
2006-04-19,19440,19987.2,19368,19814.4,145,0
2006-04-20,20016,20275.2,19958.4,20174.4,96,0
2006-04-21,20131.2,20275.2,20088,20174.4,99,0
2006-04-24,20304,20592,20188.8,20448,166,0
2006-04-25,20592,20592,20289.6,20505.6,140,0
2006-04-26,19051.2,20289.6,19051.2,19944,148,0
2006-04-27,19972.8,20116.8,19800,19886.4,112,0
2006-04-28,19886.4,20145.6,19872,20030.4,59,0
2006-05-01,19987.2,20030.4,19872,19900.8,71,0
2006-05-02,19872,20116.8,19872,20088,54,0
2006-05-03,20016,20160,19612.8,19627.2,113,0
2006-05-04,20289.6,20289.6,19627.2,19713.6,58,0
2006-05-05,19958.4,20145.6,19713.6,19857.6,59,0
2006-05-08,19857.6,20376,19742.4,20376,103,0
2006-05-09,20160,20174.4,19785.6,19886.4,97,0
2006-05-10,19800,20145.6,19728,19728,96,0
2006-05-11,20059.2,20059.2,19641.6,19900.8,143,0
2006-05-12,19785.6,20088,19584,19713.6,117,0
2006-05-15,19800,19972.8,19368,19368,66,0
2006-05-16,19310.4,19526.4,18864,18979.2,83,0
2006-05-17,19008,19353.6,18864,18907.2,71,0
2006-05-18,18878.4,19526.4,18763.2,19008,53,0
2006-05-19,19051.2,19324.8,18864,19108.8,72,0
2006-05-22,19022.4,19281.6,18720,19224,82,0
2006-05-23,19353.6,19828.8,19180.8,19569.6,72,0
2006-05-24,19828.8,20304,19512,20160,136,0
2006-05-25,20304,20304,19454.4,19800,121,0
2006-05-26,20016,20016,19483.2,19814.4,56,0
2006-05-30,19872,19872,19324.8,19396.8,53,0
2006-05-31,19497.6,19728,19152,19497.6,67,0
2006-06-01,19641.6,19641.6,19166.4,19440,46,0
2006-06-02,19382.4,19828.8,19382.4,19828.8,40,0
2006-06-05,19742.4,19785.6,19296,19483.2,60,0
2006-06-06,19512,19512,19238.4,19324.8,35,0
2006-06-07,19425.6,19425.6,18950.4,19022.4,49,0
2006-06-08,18921.6,19022.4,18720,18806.4,67,0
2006-06-09,18835.2,19656,18720,19396.8,74,0
2006-06-12,19512,19569.6,19080,19339.2,76,0
2006-06-13,19584,19670.4,18360,18662.4,173,0
2006-06-14,18662.4,18907.2,17539.2,18216,187,0
2006-06-15,18273.6,19425.6,18216,19296,113,0
2006-06-16,19468.8,19713.6,19152,19569.6,58,0
2006-06-19,19555.2,19756.8,19440,19584,32,0
2006-06-20,19728,19728,19440,19684.8,46,0
2006-06-21,19627.2,19872,19440,19713.6,70,0
2006-06-22,19800,20030.4,19584,20016,96,0
2006-06-23,19584,19584,19008,19080,263,0
2006-06-26,19512,19512,18936,18936,199,0
2006-06-27,19080,19396.8,18993.6,19080,140,0
2006-06-28,19310.4,20073.6,19152,20044.8,130,0
2006-06-29,20059.2,20217.6,19584,19972.8,100,0
2006-06-30,19872,20520,19872,20520,100,0
2006-07-03,20520,20664,20232,20606.4,68,0
2006-07-05,20664,20664,20160,20520,109,0
2006-07-06,20664,21009.6,20635.2,20894.4,133,0
2006-07-07,21024,21384,20793.6,21312,219,0
2006-07-10,21384,21931.2,21268.8,21643.2,186,0
2006-07-11,21744,22147.2,21340.8,22132.8,192,0
2006-07-12,22147.2,22420.8,21844.8,22392,183,0
2006-07-13,22392,22392,21024,21355.2,173,0
2006-07-14,21139.2,21384,20520,21038.4,86,0
2006-07-17,21153.6,21384,20721.6,20894.4,83,0
2006-07-18,21283.2,21830.4,20865.6,21672,144,0
2006-07-19,21830.4,22507.2,21643.2,22334.4,139,0
2006-07-20,22464,22536,21672,21816,261,0
2006-07-21,21816,22003.2,21384,21672,121,0
2006-07-24,21744,22507.2,21672,22363.2,159,0
2006-07-25,22046.4,22622.4,20966.4,22219.2,252,0
2006-07-26,21528,21528,20534.4,20736,208,0
2006-07-27,20721.6,20808,20160,20275.2,146,0
2006-07-28,20318.4,20433.6,20016,20145.6,103,0
2006-07-31,20160,20520,20145.6,20347.2,164,0
2006-08-01,20376,20419.2,20088,20102.4,94,0
2006-08-02,20520,21369.6,20160,21153.6,134,0
2006-08-03,21384,21556.8,21182.4,21556.8,170,0
2006-08-04,21528,21729.6,21124.8,21297.6,127,0
2006-08-07,21297.6,21600,20952,21024,86,0
2006-08-08,20808,21960,20808,21672,264,0
2006-08-09,21859.2,22824,21614.4,21772.8,419,0
2006-08-10,21960,22003.2,21110.4,21931.2,160,0
2006-08-11,22363.2,22406.4,21614.4,21830.4,110,0
2006-08-14,21888,22593.6,21456,21600,160,0
2006-08-15,22147.2,22147.2,21600,21715.2,95,0
2006-08-16,22262.4,22536,21801.6,22464,145,0
2006-08-17,22478.4,22780.8,22334.4,22521.6,132,0
2006-08-18,22536,22752,22248,22420.8,111,0
2006-08-21,22464,22968,22320,22334.4,148,0
2006-08-22,22593.6,23011.2,22320,23011.2,170,0
2006-08-23,23011.2,23140.8,22219.2,22377.6,139,0
2006-08-24,22348.8,22852.8,22348.8,22636.8,115,0
2006-08-25,22680,22982.4,22536,22680,175,0
2006-08-28,22881.6,23083.2,22694.4,23025.6,180,0
2006-08-29,23169.6,23256,22752,23025.6,178,0
2006-08-30,23169.6,23472,23068.8,23155.2,148,0
2006-08-31,22996.8,23212.8,22680,22752,280,0
2006-09-01,22723.2,23400,22680,22752,182,0
2006-09-05,23212.8,23702.4,22867.2,22968,269,0
2006-09-06,23443.2,23616,22968,23040,227,0
2006-09-07,23040,23169.6,22680,22780.8,165,0
2006-09-08,23040,23040,22320,22377.6,163,0
2006-09-11,22233.6,22680,22204.8,22435.2,140,0
2006-09-12,22392,23040,22233.6,22953.6,162,0
2006-09-13,22132.8,22867.2,22032,22276.8,770,0
2006-09-14,22305.6,22708.8,22305.6,22608,282,0
2006-09-15,22752,22824,22320,22608,218,0
2006-09-18,22881.6,22881.6,22492.8,22651.2,174,0
2006-09-19,22492.8,22608,22046.4,22363.2,264,0
2006-09-20,22392,22752,22204.8,22320,118,0
2006-09-21,22320,22680,22046.4,22305.6,196,0
2006-09-22,22492.8,22651.2,22190.4,22377.6,107,0
2006-09-25,22694.4,22694.4,22060.8,22492.8,92,0
2006-09-26,22564.8,22881.6,22233.6,22881.6,174,0
2006-09-27,23011.2,23097.6,22636.8,22651.2,147,0
2006-09-28,22608,23040,22536,22939.2,151,0
2006-09-29,22780.8,23270.4,22766.4,23155.2,148,0
2006-10-02,23184,23198.4,23040,23169.6,78,0
2006-10-03,23112,23472,23040,23457.6,169,0
2006-10-04,23572.8,24177.6,23371.2,24120,266,0
2006-10-05,24350.4,24465.6,23832,24192,156,0
2006-10-06,24192,24364.8,23832,24076.8,280,0
2006-10-09,24177.6,24465.6,23616,23947.2,191,0
2006-10-10,24177.6,24379.2,24048,24336,122,0
2006-10-11,24336,24350.4,23947.2,24091.2,117,0
2006-10-12,24105.6,24264,23904,24249.6,116,0
2006-10-13,24336,24580.8,24048,24480,159,0
2006-10-16,24552,24768,24408,24552,135,0
2006-10-17,24624,24940.8,24566.4,24868.8,144,0
2006-10-18,25099.2,25099.2,24667.2,24897.6,207,0
2006-10-19,25012.8,25617.6,24696,24753.6,294,0
2006-10-20,25185.6,25185.6,24696,24912,213,0
2006-10-23,24912,25603.2,24868.8,25300.8,197,0
2006-10-24,25660.8,25660.8,25329.6,25632,175,0
2006-10-25,25516.8,25776,25488,25632,303,0
2006-10-26,24883.2,25056,23774.4,24796.8,332,0
2006-10-27,24768,24912,24264,24278.4,259,0
2006-10-30,24336,24710.4,24292.8,24710.4,121,0
2006-10-31,24624,24926.4,24508.8,24739.2,219,0
2006-11-01,24681.6,24897.6,23990.4,24148.8,148,0
2006-11-02,24120,24235.2,23400,23601.6,262,0
2006-11-03,23716.8,24336,23616,24307.2,148,0
2006-11-06,24480,24739.2,24307.2,24624,114,0
2006-11-07,24724.8,24840,24350.4,24624,87,0
2006-11-08,24624,24840,24364.8,24667.2,111,0
2006-11-09,24624,24667.2,24192,24364.8,144,0
2006-11-10,24480,24480,23846.4,24264,96,0
2006-11-13,24192,24422.4,23385.6,23601.6,258,0
2006-11-14,22680,23025.6,22608,22752,774,0
2006-11-15,23328,23788.8,23068.8,23760,610,0
2006-11-16,23932.8,23932.8,23328,23529.6,396,0
2006-11-17,23688,24076.8,23472,23486.4,313,0
2006-11-20,23760,23788.8,23054.4,23400,280,0
2006-11-21,23544,23702.4,23328,23457.6,133,0
2006-11-22,23630.4,23745.6,23112,23299.2,129,0
2006-11-24,23184,23932.8,23184,23932.8,76,0
2006-11-27,23932.8,23947.2,23601.6,23688,141,0
2006-11-28,23788.8,23832,23414.4,23803.2,111,0
2006-11-29,23904,24105.6,23774.4,23961.6,178,0
2006-11-30,24120,24120,23904,24033.6,216,0
2006-12-01,24033.6,24192,23947.2,24192,184,0
2006-12-04,24220.8,24364.8,24076.8,24148.8,226,0
2006-12-05,23860.8,24264,23760,24091.2,224,0
2006-12-06,24048,24192,23659.2,23745.6,152,0
2006-12-07,23760,23990.4,23760,23817.6,104,0
2006-12-08,23817.6,23932.8,23702.4,23731.2,80,0
2006-12-11,23817.6,23904,23616,23745.6,115,0
2006-12-12,23688,23875.2,23256,23515.2,130,0
2006-12-13,23443.2,23688,23284.8,23673.6,131,0
2006-12-14,23616,23616,23428.8,23558.4,117,0
2006-12-15,23486.4,23788.8,23457.6,23673.6,85,0
2006-12-18,23803.2,23803.2,23443.2,23544,132,0
2006-12-19,23558.4,24048,23558.4,23961.6,225,0
2006-12-20,24091.2,24451.2,23918.4,24436.8,170,0
2006-12-21,24480,24955.2,24278.4,24811.2,276,0
2006-12-22,24984,24984,24422.4,24465.6,162,0
2006-12-26,24638.4,24998.4,24364.8,24984,85,0
2006-12-27,25056,25128,24696,24883.2,98,0
2006-12-28,24883.2,25142.4,24609.6,25099.2,86,0
2006-12-29,25099.2,25200,24854.4,24969.6,101,0
2007-01-03,24912,25257.6,24897.6,25084.8,251,0
2007-01-04,25776,26280,25430.4,26078.4,450,0
2007-01-05,26064,26251.2,25876.8,25963.2,213,0
2007-01-08,26164.8,26913.6,26121.6,26841.6,324,0
2007-01-09,26856,27216,26784,27057.6,248,0
2007-01-10,24883.2,25228.8,24768,24998.4,1663,0
2007-01-11,25200,25804.8,25084.8,25646.4,802,0
2007-01-12,25776,25833.6,25444.8,25632,323,0
2007-01-16,25732.8,25776,25416,25488,234,0
2007-01-17,25531.2,25560,24955.2,25056,329,0
2007-01-18,25156.8,25416,24940.8,25200,346,0
2007-01-19,25200,25329.6,25027.2,25099.2,250,0
2007-01-22,25128,25200,24868.8,25041.6,186,0
2007-01-23,25113.6,25761.6,24955.2,25344,304,0
2007-01-24,25344,25588.8,25286.4,25588.8,172,0
2007-01-25,25603.2,25862.4,25372.8,25833.6,250,0
2007-01-26,25992,25992,25401.6,25646.4,175,0
2007-01-29,25689.6,26006.4,25588.8,25948.8,201,0
2007-01-30,25920,26179.2,25790.4,25992,168,0
2007-01-31,26020.8,26136,25819.2,26136,165,0
2007-02-01,26395.2,27100.8,26280,26942.4,495,0
2007-02-02,27057.6,27187.2,26640,27014.4,211,0
2007-02-05,27201.6,27532.8,27086.4,27504,221,0
2007-02-06,27504,27547.2,27014.4,27374.4,246,0
2007-02-07,27547.2,27964.8,27403.2,27676.8,348,0
2007-02-08,27763.2,27763.2,27216,27475.2,273,0
2007-02-09,27388.8,28180.8,27388.8,27964.8,260,0
2007-02-12,28080,28497.6,27777.6,28296,282,0
2007-02-13,28267.2,28800,28224,28670.4,332,0
2007-02-14,28771.2,28771.2,28440,28656,445,0
2007-02-15,28569.6,28800,28526.4,28742.4,263,0
2007-02-16,28771.2,29433.6,28684.8,29376,310,0
2007-02-20,29505.6,30369.6,29462.4,29966.4,367,0
2007-02-21,30312,31680,29995.2,30945.6,842,0
2007-02-22,31161.6,31564.8,31032,31161.6,467,0
2007-02-23,31132.8,31464,30153.6,30672,741,0
2007-02-26,30168,30240,29001.6,29548.8,418,0
2007-02-27,28944,28944,24825.6,27360,1239,0
2007-02-28,28526.4,29376,27792,28800,1044,0
2007-03-01,27216,28828.8,26668.8,27475.2,1238,0
2007-03-02,27403.2,27676.8,27072,27432,548,0
2007-03-05,27763.2,27777.6,27086.4,27230.4,475,0
2007-03-06,27360,28080,27331.2,27806.4,520,0
2007-03-07,27921.6,27993.6,27532.8,27806.4,348,0
2007-03-08,28411.2,28800,27892.8,28051.2,333,0
2007-03-09,28483.2,28540.8,27835.2,27936,246,0
2007-03-12,28339.2,28339.2,28008,28224,257,0
2007-03-13,28353.6,28353.6,27432,27504,336,0
2007-03-14,27403.2,27705.6,26697.6,27244.8,385,0
2007-03-15,27244.8,27417.6,27086.4,27244.8,269,0
2007-03-16,27360,27590.4,26784,27547.2,414,0
2007-03-19,27648,27662.4,27014.4,27489.6,222,0
2007-03-20,27547.2,28065.6,27360,27720,332,0
2007-03-21,27921.6,28137.6,27619.2,28080,258,0
2007-03-22,28166.4,28670.4,28166.4,28526.4,246,0
2007-03-23,28684.8,28900.8,28440,28699.2,230,0
2007-03-26,29016,29174.4,28670.4,29174.4,269,0
2007-03-27,29289.6,29289.6,28800,29001.6,208,0
2007-03-28,29188.8,29188.8,28440,28785.6,224,0
2007-03-29,28944,28987.2,27403.2,27777.6,562,0
2007-03-30,28051.2,28224,27547.2,27921.6,327,0
2007-04-02,28123.2,28396.8,27950.4,28296,183,0
2007-04-03,28540.8,28872,28339.2,28555.2,287,0
2007-04-04,28915.2,29030.4,28440,28987.2,201,0
2007-04-05,29160,29606.4,28800,29347.2,240,0
2007-04-09,29736,29923.2,29332.8,29520,297,0
2007-04-10,29707.2,29923.2,29376,29520,180,0
2007-04-11,29548.8,29548.8,29044.8,29131.2,180,0
2007-04-12,29102.4,29721.6,28800,29505.6,206,0
2007-04-13,29880,30240,29721.6,30096,267,0
2007-04-16,30528,30528,30139.2,30340.8,285,0
2007-04-17,30340.8,30600,30211.2,30283.2,213,0
2007-04-18,30240,31305.6,30096,31305.6,348,0
2007-04-19,31392,31507.2,30974.4,31118.4,215,0
2007-04-20,31449.6,31680,31161.6,31248,268,0
2007-04-23,31651.2,32256,31507.2,32011.2,417,0
2007-04-24,32227.2,32486.4,31622.4,32385.6,370,0
2007-04-25,32702.4,33048,32443.2,32745.6,615,0
2007-04-26,33120,33120,32040,32688,545,0
2007-04-27,32774.4,33120,32500.8,33091.2,280,0
2007-04-30,33019.2,33019.2,32284.8,32428.8,353,0
2007-05-01,32097.6,32126.4,30168,30888,820,0
2007-05-02,30945.6,31406.4,30686.4,31392,467,0
2007-05-03,31881.6,32112,31464,31737.6,355,0
2007-05-04,32169.6,32572.8,31766.4,32486.4,475,0
2007-05-07,32673.6,33120,32544,32976,422,0
2007-05-08,32040,32472,30974.4,32400,570,0
2007-05-09,32054.4,32155.2,31665.6,31896,436,0
2007-05-10,32140.8,32299.2,31392,31579.2,382,0
2007-05-11,32184,32472,31665.6,32457.6,259,0
2007-05-14,32400,32760,31924.8,32256,259,0
2007-05-15,32544,32832,32112,32256,274,0
2007-05-16,32169.6,32716.8,31824,32400,287,0
2007-05-17,32745.6,32745.6,32025.6,32126.4,233,0
2007-05-18,32544,32544,31060.8,31550.4,461,0
2007-05-21,31809.6,32241.6,31536,31881.6,317,0
2007-05-22,32068.8,32112,31680,31953.6,207,0
2007-05-23,32241.6,32544,31392,31507.2,282,0
2007-05-24,31795.2,31953.6,30384,30614.4,382,0
2007-05-25,30945.6,31003.2,30614.4,30960,177,0
2007-05-29,31464,31464,30974.4,31204.8,278,0
2007-05-30,31075.2,31536,30672,31507.2,197,0
2007-05-31,31521.6,32284.8,31492.8,32083.2,276,0
2007-06-01,32400,32400,31910.4,32313.6,179,0
2007-06-04,32400,32601.6,32241.6,32601.6,152,0
2007-06-05,32616,32616,32126.4,32601.6,184,0
2007-06-06,32313.6,32414.4,31968,32342.4,290,0
2007-06-07,32011.2,32011.2,29088,29822.4,900,0
2007-06-08,29736,30355.2,29160,30340.8,501,0
2007-06-11,30585.6,30960,30384,30945.6,249,0
2007-06-12,30571.2,30787.2,29880,30096,308,0
2007-06-13,30139.2,30988.8,29908.8,30787.2,246,0
2007-06-14,30888,31348.8,30758.4,30945.6,181,0
2007-06-15,31305.6,31449.6,30873.6,31449.6,261,0
2007-06-18,31680,32054.4,31334.4,31953.6,348,0
2007-06-19,31680,32054.4,31464,31867.2,221,0
2007-06-20,32328,32328,31305.6,31348.8,253,0
2007-06-21,31680,32040,31276.8,31536,182,0
2007-06-22,31680,32184,31348.8,31694.4,3688,0
2007-06-25,31680,32068.8,31464,31651.2,315,0
2007-06-26,31924.8,31939.2,31392,31464,268,0
2007-06-27,31334.4,32126.4,31032,32040,239,0
2007-06-28,32270.4,32716.8,31852.8,32385.6,222,0
2007-06-29,32760,33033.6,32068.8,32270.4,274,0
2007-07-02,32745.6,33076.8,32587.2,33004.8,354,0
2007-07-03,33120,33667.2,33048,33393.6,173,0
2007-07-05,33840,34185.6,33667.2,34070.4,230,0
2007-07-06,34128,34344,33537.6,33825.6,192,0
2007-07-09,33984,34516.8,33753.6,33940.8,217,0
2007-07-10,33984,34344,33480,33638.4,263,0
2007-07-11,33926.4,35985.6,33552,35870.4,670,0
2007-07-12,36000,36993.6,35596.8,35712,510,0
2007-07-13,35596.8,36115.2,35251.2,36028.8,244,0
2007-07-16,36547.2,36748.8,35265.6,35352,388,0
2007-07-17,36216,37425.6,36072,36648,519,0
2007-07-18,35712,36720,35352,36446.4,578,0
2007-07-19,34257.6,36633.6,33724.8,36504,1143,0
2007-07-20,36374.4,36504,35251.2,35640,538,0
2007-07-23,35928,36000,34286.4,34588.8,645,0
2007-07-24,34992,35208,33480,33681.6,538,0
2007-07-25,40032,40176,37080,38894.4,2511,0
2007-07-26,37944,38160,36720,37440,1037,0
2007-07-27,37080,37656,36460.8,37324.8,1047,0
2007-07-30,38606.4,39369.6,36864,37468.8,608,0
2007-07-31,38001.6,38880,37872,37900.8,551,0
2007-08-01,37670.4,38376,36892.8,37396.8,403,0
2007-08-02,37540.8,37800,36720,36964.8,333,0
2007-08-03,37454.4,38390.4,34992,35352,582,0
2007-08-06,35510.4,35928,29894.4,33969.6,1293,0
2007-08-07,31406.4,36014.4,31406.4,35769.6,559,0
2007-08-08,35280,38520,34848,36460.8,839,0
2007-08-09,36028.8,37166.4,35150.4,36950.4,511,0
2007-08-10,35193.6,36936,34430.4,35956.8,494,0
2007-08-13,37440,38304,36576,37238.4,504,0
2007-08-14,37224,37224,35280,35539.2,351,0
2007-08-15,35265.6,35971.2,34272,34329.6,277,0
2007-08-16,33120,33854.4,29908.8,33552,1137,0
2007-08-17,35798.4,36000,33825.6,34012.8,732,0
2007-08-20,34574.4,35956.8,34300.8,35294.4,319,0
2007-08-21,35539.2,36144,35150.4,35812.8,259,0
2007-08-22,36561.6,37857.6,36489.6,37641.6,658,0
2007-08-23,38088,38145.6,36691.2,36806.4,387,0
2007-08-24,37238.4,37987.2,36820.8,37584,335,0
2007-08-27,37440,38160,37396.8,37900.8,284,0
2007-08-28,37584,38030.4,36028.8,36288,261,0
2007-08-29,37008,37699.2,36230.4,37670.4,274,0
2007-08-30,37353.6,38088,36777.6,37310.4,325,0
2007-08-31,38145.6,38217.6,37080,37958.4,396,0
2007-09-04,37944,38836.8,37785.6,38275.2,371,0
2007-09-05,38808,38880,38059.2,38664,260,0
2007-09-06,38548.8,39024,38376,38793.6,265,0
2007-09-07,37872,38793.6,37440,37814.4,248,0
2007-09-10,38476.8,38476.8,36244.8,37080,458,0
2007-09-11,37814.4,38880,37310.4,38851.2,463,0
2007-09-12,38851.2,39182.4,37828.8,37900.8,314,0
2007-09-13,38707.2,38793.6,37900.8,38188.8,180,0
2007-09-14,37800,37972.8,37353.6,37555.2,133,0
2007-09-17,37555.2,37555.2,36720,36777.6,152,0
2007-09-18,36907.2,38736,36604.8,38707.2,379,0
2007-09-19,37584,37584,36676.8,37152,1175,0
2007-09-20,37080,37339.2,36936,37022.4,450,0
2007-09-21,37296,37368,37065.6,37296,702,0
2007-09-24,37569.6,37641.6,37180.8,37353.6,537,0
2007-09-25,37339.2,37785.6,37166.4,37281.6,434,0
2007-09-26,37641.6,37929.6,36921.6,37065.6,527,0
2007-09-27,37497.6,37497.6,36734.4,37094.4,376,0
2007-09-28,37166.4,37252.8,36748.8,37065.6,697,0
2007-10-01,37152,39427.2,37152,38563.2,844,0
2007-10-02,39240,39585.6,38390.4,39024,470,0
2007-10-03,38980.8,40492.8,38678.4,38937.6,555,0
2007-10-04,38908.8,39297.6,38160,38260.8,469,0
2007-10-05,38980.8,39340.8,38635.2,38707.2,328,0
2007-10-08,39024,40104,38995.2,40075.2,368,0
2007-10-09,40320,42480,40276.8,42004.8,848,0
2007-10-10,43027.2,44107.2,42436.8,43560,1190,0
2007-10-11,44049.6,44985.6,42508.8,42854.4,915,0
2007-10-12,42494.4,44179.2,42379.2,43848,673,0
2007-10-15,44222.4,45144,43862.4,44409.6,483,0
2007-10-16,46483.2,47088,44640,45475.2,1151,0
2007-10-17,46828.8,47145.6,45158.4,45518.4,562,0
2007-10-18,44179.2,46065.6,43257.6,45936,835,0
2007-10-19,46224,46224,43200,43228.8,750,0
2007-10-22,41011.2,43315.2,37900.8,42940.8,1205,0
2007-10-23,43372.8,44251.2,43084.8,44236.8,656,0
2007-10-24,44280,44740.8,42840,43545.6,590,0
2007-10-25,44280,47520,43704,46814.4,992,0
2007-10-26,47520,49017.6,46843.2,48715.2,842,0
2007-10-29,48816,51177.6,48369.6,50817.6,829,0
2007-10-30,50860.8,51019.2,45000,46224,1298,0
2007-10-31,47592,49161.6,47203.2,49089.6,1293,0
2007-11-01,47563.2,48931.2,46396.8,47966.4,738,0
2007-11-02,48744,49305.6,45532.8,46555.2,880,0
2007-11-05,44524.8,45720,42494.4,43488,990,0
2007-11-06,44150.4,45014.4,41774.4,44856,599,0
2007-11-07,44784,45086.4,39830.4,40982.4,1183,0
2007-11-08,42105.6,43315.2,40003.2,41500.8,1081,0
2007-11-09,40320,41011.2,37468.8,39456,1066,0
2007-11-12,39600,41702.4,37915.2,38145.6,1149,0
2007-11-13,38534.4,40982.4,38433.6,40795.2,918,0
2007-11-14,43502.4,43920,41227.2,41515.2,896,0
2007-11-15,42235.2,42350.4,39960,40464,468,0
2007-11-16,40708.8,41472,39312,39686.4,605,0
2007-11-19,38908.8,38923.2,36446.4,37468.8,619,0
2007-11-20,36921.6,38563.2,36576,37670.4,656,0
2007-11-21,37440,38001.6,36187.2,37209.6,567,0
2007-11-23,36864,38246.4,36864,37454.4,346,0
2007-11-26,37728,38491.2,35481.6,35611.2,834,0
2007-11-27,35352,36432,34401.6,36244.8,954,0
2007-11-28,37224,39355.2,36720,38937.6,641,0
2007-11-29,39081.6,40939.2,38880,40089.6,512,0
2007-11-30,41803.2,42163.2,40809.6,41184,861,0
2007-12-03,40464,42048,39931.2,40320,387,0
2007-12-04,39974.4,40305.6,38419.2,38880,878,0
2007-12-05,40219.2,40507.2,39024,39484.8,496,0
2007-12-06,39484.8,39859.2,38880,39427.2,447,0
2007-12-07,39456,41155.2,39427.2,40564.8,343,0
2007-12-10,41068.8,41587.2,40809.6,40982.4,344,0
2007-12-11,41270.4,42120,39024,39369.6,471,0
2007-12-12,40867.2,40881.6,39312,40003.2,392,0
2007-12-13,39585.6,39686.4,38592,38937.6,508,0
2007-12-14,38563.2,39499.2,37843.2,38030.4,336,0
2007-12-17,37468.8,37699.2,36590.4,36676.8,525,0
2007-12-18,37224,37972.8,36777.6,37771.2,372,0
2007-12-19,37195.2,38289.6,37051.2,37051.2,341,0
2007-12-20,36720,37065.6,35712,36374.4,571,0
2007-12-21,37094.4,37929.6,36864,37483.2,543,0
2007-12-24,38289.6,39355.2,38289.6,39182.4,187,0
2007-12-26,38894.4,39513.6,38448,39326.4,238,0
2007-12-27,39513.6,39859.2,38462.4,38880,377,0
2007-12-28,39009.6,39801.6,38620.8,38736,237,0
2007-12-31,38880,39513.6,37483.2,38232,271,0
2008-01-02,38073.6,38376,36590.4,37180.8,422,0
2008-01-03,37252.8,38390.4,36820.8,37425.6,341,0
2008-01-04,37411.2,37411.2,35784,36028.8,275,0
2008-01-07,36720,37224,34732.8,35092.8,438,0
2008-01-08,34718.4,36446.4,34718.4,35049.6,437,0
2008-01-09,34372.8,34718.4,30772.8,32788.8,1676,0
2008-01-10,32040,32356.8,30844.8,31536,808,0
2008-01-11,31219.2,32328,30456,30657.6,589,0
2008-01-14,30196.8,30254.4,29232,30196.8,586,0
2008-01-15,28814.4,29721.6,28440,29203.2,645,0
2008-01-16,28800,29001.6,26740.8,28137.6,854,0
2008-01-17,27936,29232,27417.6,27590.4,883,0
2008-01-18,27532.8,29721.6,27532.8,28800,749,0
2008-01-22,25920,28641.6,25200,28137.6,820,0
2008-01-23,27892.8,29750.4,27187.2,29232,679,0
2008-01-24,29880,30960,29505.6,30614.4,567,0
2008-01-25,31550.4,32155.2,30672,31233.6,569,0
2008-01-28,30643.2,31968,29318.4,31852.8,669,0
2008-01-29,33120,34358.4,32961.6,33480,719,0
2008-01-30,34516.8,36259.2,33854.4,34934.4,862,0
2008-01-31,34560,35928,33912,35596.8,883,0
2008-02-01,36864,37425.6,35049.6,36230.4,437,0
2008-02-04,36000,36964.8,34920,34963.2,335,0
2008-02-05,34488,34848,33393.6,33883.2,273,0
2008-02-06,33609.6,34315.2,33364.8,33724.8,286,0
2008-02-07,33134.4,35136,33134.4,34473.6,279,0
2008-02-08,34416,36028.8,34416,34891.2,254,0
2008-02-11,34833.6,36172.8,34747.2,35928,366,0
2008-02-12,36993.6,37008,35222.4,35280,543,0
2008-02-13,36201.6,36720,35712,36662.4,517,0
2008-02-14,33753.6,37958.4,33638.4,36446.4,813,0
2008-02-15,36100.8,38592,35985.6,36907.2,583,0
2008-02-19,37684.8,37987.2,36979.2,37828.8,464,0
2008-02-20,36878.4,37584,35553.6,37382.4,382,0
2008-02-21,37728,38088,37411.2,37713.6,310,0
2008-02-22,37684.8,38160,36187.2,37699.2,528,0
2008-02-25,37627.2,38721.6,37598.4,38563.2,408,0
2008-02-26,38376,39888,38188.8,39211.2,595,0
2008-02-27,38980.8,40406.4,38836.8,40032,572,0
2008-02-28,39873.6,40132.8,38361.6,39456,515,0
2008-02-29,38908.8,39441.6,38088,38347.2,604,0
2008-03-03,38304,38347.2,35740.8,36648,717,0
2008-03-04,36158.4,37382.4,35697.6,37137.6,365,0
2008-03-05,37440,38606.4,37324.8,38016,312,0
2008-03-06,37929.6,38304,37094.4,37195.2,319,0
2008-03-07,36144,37728,35856,36676.8,362,0
2008-03-10,36489.6,36734.4,34056,34214.4,492,0
2008-03-11,34272,36100.8,34128,36057.6,491,0
2008-03-12,36028.8,36360,34243.2,34344,381,0
2008-03-13,33235.2,35640,33120,35380.8,436,0
2008-03-14,35899.2,36000,33480,33940.8,395,0
2008-03-17,32328,33523.2,31910.4,32025.6,463,0
2008-03-18,33393.6,34171.2,32198.4,34128,554,0
2008-03-19,34603.2,35136,32673.6,32688,373,0
2008-03-20,34387.2,36086.4,33163.2,35913.6,1009,0
2008-03-24,36201.6,38332.8,36000,37958.4,485,0
2008-03-25,38116.8,38160,37526.4,37756.8,292,0
2008-03-26,37180.8,37670.4,35928,36374.4,439,0
2008-03-27,36936,37670.4,36633.6,36936,408,0
2008-03-28,36734.4,37440,36244.8,37022.4,361,0
2008-03-31,36633.6,37310.4,36302.4,37094.4,229,0
2008-04-01,37512,38304,37152,38232,270,0
2008-04-02,38361.6,38692.8,37972.8,38188.8,253,0
2008-04-03,38145.6,38865.6,37670.4,38606.4,254,0
2008-04-04,38880,38880,37828.8,38102.4,362,0
2008-04-07,38836.8,40089.6,38217.6,38793.6,524,0
2008-04-08,38073.6,39225.6,37684.8,38952,237,0
2008-04-09,38880,39528,37987.2,38044.8,195,0
2008-04-10,38260.8,38836.8,37828.8,38563.2,142,0
2008-04-11,37440,38160,36921.6,37137.6,208,0
2008-04-14,37080,38160,37022.4,37627.2,166,0
2008-04-15,37828.8,38520,37368,38001.6,260,0
2008-04-16,38534.4,40104,38289.6,39556.8,590,0
2008-04-17,40032,40881.6,39398.4,40737.6,459,0
2008-04-18,41616,42033.6,40536,40953.6,539,0
2008-04-21,41313.6,41961.6,41155.2,41832,601,0
2008-04-22,41904,42753.6,40953.6,42566.4,583,0
2008-04-23,42768,43603.2,42638.4,42926.4,854,0
2008-04-24,43200,43272,41529.6,42350.4,428,0
2008-04-25,42696,43286.4,41688,42984,397,0
2008-04-28,42955.2,43560,42480,43070.4,272,0
2008-04-29,42782.4,43257.6,42033.6,42292.8,378,0
2008-04-30,42292.8,43286.4,41990.4,42379.2,518,0
2008-05-01,42796.8,44020.8,42552,43891.2,519,0
2008-05-02,44064,45705.6,43963.2,45561.6,605,0
2008-05-05,45633.6,46080,44928,45144,485,0
2008-05-06,44784,45504,43934.4,44136,640,0
2008-05-07,45633.6,50947.2,45633.6,49564.8,2375,0
2008-05-08,48038.4,48240,45432,47174.4,1217,0
2008-05-09,46425.6,48110.4,46339.2,47937.6,405,0
2008-05-12,47635.2,50126.4,47232,50040,541,0
2008-05-13,50040,50745.6,49132.8,49723.2,563,0
2008-05-14,49219.2,50688,48268.8,49680,713,0
2008-05-15,49248,50673.6,49248,50457.6,513,0
2008-05-16,51681.6,51854.4,50284.8,51393.6,812,0
2008-05-19,50745.6,52185.6,49060.8,49464,1130,0
2008-05-20,49334.4,49550.4,46612.8,47318.4,1054,0
2008-05-21,48931.2,48960,46540.8,46742.4,914,0
2008-05-22,48600,48902.4,44913.6,46137.6,1313,0
2008-05-23,46137.6,46713.6,44092.8,46512,754,0
2008-05-27,45158.4,46584,44928,45820.8,432,0
2008-05-28,47520,48456,46684.8,48355.2,669,0
2008-05-29,48960,49060.8,47980.8,48340.8,495,0
2008-05-30,48355.2,48960,47894.4,48009.6,434,0
2008-06-02,47606.4,48297.6,46468.8,46900.8,288,0
2008-06-03,46900.8,48384,46900.8,47232,503,0
2008-06-04,47232,48528,46915.2,48283.2,324,0
2008-06-05,48355.2,49104,47908.8,49089.6,337,0
2008-06-06,48873.6,48931.2,47376,47678.4,364,0
2008-06-09,47880,47880,45964.8,46872,342,0
2008-06-10,46123.2,46252.8,41832,42336,1354,0
2008-06-11,42048,42292.8,40492.8,41083.2,785,0
2008-06-12,39643.2,40320,36720,37656,1858,0
2008-06-13,38131.2,39571.2,37771.2,38851.2,981,0
2008-06-16,39355.2,40708.8,39081.6,39988.8,595,0
2008-06-17,41011.2,43488,41011.2,42523.2,797,0
2008-06-18,42235.2,42321.6,40132.8,40766.4,607,0
2008-06-19,40852.8,42048,40838.4,41904,316,0
2008-06-20,41731.2,41731.2,39844.8,40233.6,516,0
2008-06-23,40320,40968,39052.8,39297.6,531,0
2008-06-24,38620.8,39672,37872,39009.6,599,0
2008-06-25,40348.8,42192,40219.2,42192,814,0
2008-06-26,41760,42638.4,40824,41227.2,522,0
2008-06-27,40636.8,42192,39787.2,41904,1130,0
2008-06-30,41774.4,43228.8,41011.2,42580.8,632,0
2008-07-01,41400,41688,39384,41140.8,705,0
2008-07-02,41198.4,41400,37152,37180.8,945,0
2008-07-03,37094.4,37713.6,35985.6,37195.2,577,0
2008-07-07,37929.6,38620.8,36518.4,36993.6,631,0
2008-07-08,37584,40608,37497.6,40550.4,901,0
2008-07-09,40996.8,42076.8,39686.4,39830.4,781,0
2008-07-10,39859.2,40694.4,38851.2,40363.2,652,0
2008-07-11,39844.8,41025.6,38721.6,40665.6,455,0
2008-07-14,40694.4,40953.6,38606.4,39470.4,549,0
2008-07-15,38880,41025.6,37468.8,40363.2,647,0
2008-07-16,39513.6,42768,39009.6,42480,685,0
2008-07-17,42105.6,43056,41688,42177.6,608,0
2008-07-18,42422.4,42580.8,40996.8,41486.4,380,0
2008-07-21,41558.4,41601.6,40003.2,40176,539,0
2008-07-22,39873.6,41760,39614.4,41731.2,424,0
2008-07-23,41760,43862.4,41673.6,43243.2,451,0
2008-07-24,43185.6,43185.6,40536,40752,333,0
2008-07-25,41083.2,42120,40521.6,42033.6,253,0
2008-07-28,41990.4,42638.4,41025.6,41529.6,294,0
2008-07-29,41414.4,42969.6,40723.2,42681.6,244,0
2008-07-30,43200,43416,41688,42120,499,0
2008-07-31,41500.8,42652.8,41500.8,41817.6,406,0
2008-08-01,42076.8,42076.8,40320,40910.4,398,0
2008-08-04,41270.4,41630.4,37929.6,38736,731,0
2008-08-05,39441.6,39441.6,37353.6,38476.8,728,0
2008-08-06,38174.4,39873.6,38160,39758.4,675,0
2008-08-07,40176,40204.8,36691.2,37382.4,1061,0
2008-08-08,37267.2,38937.6,36936,38419.2,554,0
2008-08-11,39052.8,39211.2,37468.8,37728,613,0
2008-08-12,37728,38116.8,37195.2,37483.2,542,0
2008-08-13,37224,38793.6,37224,38433.6,878,0
2008-08-14,40075.2,42768,39326.4,41832,1165,0
2008-08-15,42696,42753.6,40334.4,41040,682,0
2008-08-18,41097.6,41328,39960,40809.6,549,0
2008-08-19,39945.6,39945.6,38520,38937.6,623,0
2008-08-20,38966.4,39859.2,38016,38116.8,572,0
2008-08-21,37843.2,38520,37267.2,38073.6,505,0
2008-08-22,37569.6,38160,37152,37771.2,390,0
2008-08-25,37699.2,38116.8,36720,37310.4,334,0
2008-08-26,37353.6,37900.8,36590.4,37036.8,325,0
2008-08-27,37166.4,37512,36648,37353.6,305,0
2008-08-28,37411.2,38808,37353.6,38304,525,0
2008-08-29,38289.6,38822.4,37468.8,38116.8,255,0
2008-09-02,38361.6,38419.2,35884.8,36115.2,623,0
2008-09-03,36000,36172.8,33624,33883.2,956,0
2008-09-04,33480,34286.4,32054.4,32472,648,0
2008-09-05,32184,32745.6,30600,32616,1010,0
2008-09-08,33451.2,33883.2,31075.2,31665.6,555,0
2008-09-09,31420.8,31420.8,28368,28670.4,1365,0
2008-09-10,28022.4,30484.8,27864,29808,795,0
2008-09-11,29188.8,31161.6,28483.2,30859.2,706,0
2008-09-12,30772.8,32025.6,29822.4,31809.6,673,0
2008-09-15,30254.4,31075.2,29088,29779.2,609,0
2008-09-16,28814.4,32371.2,28800,31896,1008,0
2008-09-17,31320,33264,29894.4,29908.8,994,0
2008-09-18,30427.2,32385.6,28454.4,31305.6,1055,0
2008-09-19,33854.4,34531.2,32544,33494.4,1167,0
2008-09-22,32328,33465.6,30916.8,31089.6,428,0
2008-09-23,30283.2,30283.2,27288,27288,1043,0
2008-09-24,28612.8,28785.6,26784,27201.6,614,0
2008-09-25,26784,27057.6,24955.2,25315.2,1038,0
2008-09-26,23846.4,24278.4,22593.6,23025.6,1295,0
2008-09-29,22291.2,22291.2,18547.2,19036.8,1475,0
2008-09-30,19728,20880,18720,20073.6,1303,0
2008-10-01,19468.8,20448,18302.4,18734.4,1384,0
2008-10-02,19238.4,19728,16603.2,16776,1400,0
2008-10-03,17380.8,18374.4,16416,16747.2,1380,0
2008-10-06,15379.2,15379.2,12412.8,14601.6,1665,0
2008-10-07,15264,15408,12816,12945.6,1338,0
2008-10-08,12441.6,13824,10944,12772.8,2163,0
2008-10-09,13147.2,14112,9878.4,10785.6,1538,0
2008-10-10,9518.4,11505.6,7920,9806.4,1875,0
2008-10-13,12240,13032,10800,12873.6,1873,0
2008-10-14,16545.6,16776,13852.8,14356.8,2060,0
2008-10-15,13665.6,14025.6,10641.6,11606.4,1527,0
2008-10-16,11865.6,12859.2,11016,12686.4,1116,0
2008-10-17,12139.2,14515.2,9907.2,13579.2,1420,0
2008-10-20,14544,14745.6,13680,14256,819,0
2008-10-21,14270.4,14947.2,13838.4,14356.8,806,0
2008-10-22,14054.4,14083.2,11534.4,12052.8,1080,0
2008-10-23,12153.6,13118.4,11476.8,11880,738,0
2008-10-24,10713.6,11808,10080,11160,784,0
2008-10-27,11016,11520,10094.4,10137.6,575,0
2008-10-28,10440,11102.4,9432,10584,869,0
2008-10-29,10771.2,12960,10310.4,11376,1588,0
2008-10-30,11908.8,13305.6,11620.8,12484.8,1068,0
2008-10-31,12254.4,14356.8,11995.2,14356.8,986,0
2008-11-03,14846.4,16344,14472,14817.6,1309,0
2008-11-04,15724.8,15840,14212.8,15811.2,1252,0
2008-11-05,16113.6,16329.6,14169.6,14457.6,1503,0
2008-11-06,14774.4,15105.6,11880,11880,1795,0
2008-11-07,12700.8,14328,12326.4,14155.2,1160,0
2008-11-10,14947.2,17208,14400,15580.8,1685,0
2008-11-11,15292.8,15292.8,14112,14500.8,938,0
2008-11-12,14040,14112,11937.6,12196.8,1261,0
2008-11-13,12211.2,13564.8,11246.4,13550.4,1418,0
2008-11-14,13233.6,13320,12456,12542.4,816,0
2008-11-17,12600,13392,11952,12816,851,0
2008-11-18,12528,12528,10080,10785.6,1155,0
2008-11-19,10800,11001.6,8827.2,9288,1077,0
2008-11-20,8380.8,9000,5803.2,6163.2,2546,0
2008-11-21,6480,6609.6,3672,4752,1648,0
2008-11-24,4924.8,5457.6,4780.8,5198.4,1371,0
2008-11-25,5472,5616,4766.4,5328,738,0
2008-11-26,5184,5760,4968,5644.8,1085,0
2008-11-28,5904,6321.6,5328,6235.2,556,0
2008-12-01,6148.8,6148.8,5126.4,5198.4,736,0
2008-12-02,5904,5904,4766.4,5097.6,880,0
2008-12-03,4795.2,5371.2,4708.8,4881.6,853,0
2008-12-04,4795.2,5400,4636.8,4708.8,1011,0
2008-12-05,4579.2,5414.4,4536,5414.4,661,0
2008-12-08,5832,6451.2,5400,6278.4,1192,0
2008-12-09,6451.2,9144,6336,8510.4,2674,0
2008-12-10,10440,11318.4,9720,10440,3257,0
2008-12-11,9864,10857.6,8294.4,8640,1935,0
2008-12-12,7689.6,9792,7560,9720,1428,0
2008-12-15,10656,10944,10036.8,10569.6,1578,0
2008-12-16,11116.8,11635.2,10857.6,11620.8,1271,0
2008-12-17,11635.2,12945.6,11188.8,12787.2,1428,0
2008-12-18,13680,14212.8,12283.2,12859.2,2324,0
2008-12-19,11505.6,12052.8,9072,10814.4,5063,0
2008-12-22,10238.4,10440,9072,10123.2,1834,0
2008-12-23,9864,10036.8,9273.6,9504,1159,0
2008-12-24,9504,9633.6,8985.6,9072,369,0
2008-12-26,9014.4,9072,8452.8,8640,671,0
2008-12-29,8640,8784,7416,7459.2,1092,0
2008-12-30,7574.4,8265.6,7516.8,8179.2,982,0
2008-12-31,8092.8,10051.2,8078.4,9820.8,1809,0
2009-01-02,10123.2,11088,10123.2,10584,1691,0
2009-01-05,10929.6,11707.2,10756.8,11203.2,1822,0
2009-01-06,11707.2,12528,11592,12312,1469,0
2009-01-07,11880,12067.2,10814.4,11030.4,1415,0
2009-01-08,10742.4,11635.2,10396.8,11275.2,1789,0
2009-01-09,12110.4,12168,11001.6,11073.6,1531,0
2009-01-12,11160,11275.2,9734.4,9936,1505,0
2009-01-13,9777.6,10598.4,9720,10339.2,930,0
2009-01-14,9936,10180.8,9115.2,9547.2,882,0
2009-01-15,9576,9720,7934.4,9216,1713,0
2009-01-16,9792,9835.2,8352,8769.6,981,0
2009-01-20,8697.6,8712,7228.8,7243.2,1548,0
2009-01-21,7920,8236.8,7531.2,8193.6,1267,0
2009-01-22,7632,7761.6,7156.8,7372.8,1124,0
2009-01-23,7156.8,7632,6696,7200,1443,0
2009-01-26,7430.4,7848,7286.4,7516.8,895,0
2009-01-27,7718.4,7848,7430.4,7545.6,495,0
2009-01-28,7934.4,9144,7747.2,9072,2008,0
2009-01-29,8366.4,8438.4,7934.4,8179.2,996,0
2009-01-30,8380.8,8582.4,7459.2,7689.6,1231,0
2009-02-02,7200,7344,6868.8,7056,1085,0
2009-02-03,7833.6,8092.8,7646.4,7891.2,1321,0
2009-02-04,9172.8,10497.6,8884.8,10353.6,3367,0
2009-02-05,10670.4,11088,9864,10454.4,2678,0
2009-02-06,10843.2,11520,10828.8,11332.8,1770,0
2009-02-09,12024,12614.4,11304,12052.8,2326,0
2009-02-10,11995.2,12024,10339.2,10454.4,1918,0
2009-02-11,10627.2,10656,9360,9691.2,1608,0
2009-02-12,9360,9475.2,8640,9129.6,1510,0
2009-02-13,8164.8,8438.4,7560,7732.8,2502,0
2009-02-17,7214.4,7329.6,6235.2,6278.4,2449,0
2009-02-18,6638.4,6825.6,5659.2,5716.8,1703,0
2009-02-19,6177.6,6249.6,5515.2,5572.8,1386,0
2009-02-20,5299.2,5371.2,4708.8,5126.4,1680,0
2009-02-23,5976,6048,4190.4,4219.2,2612,0
2009-02-24,4348.8,6393.6,4276.8,6336,3543,0
2009-02-25,6249.6,6307.2,5097.6,6091.2,3243,0
2009-02-26,6480,6624,5572.8,5673.6,1417,0
2009-02-27,5299.2,5860.8,5169.6,5414.4,1024,0
2009-03-02,5083.2,5212.8,4320,4536,2021,0
2009-03-03,4996.8,5040,4132.8,4262.4,2480,0
2009-03-04,5025.6,6624,4564.8,6465.6,5399,0
2009-03-05,5875.2,6408,5198.4,5587.2,3161,0
2009-03-06,5875.2,6811.2,5644.8,6537.6,4077,0
2009-03-09,6148.8,7833.6,6048,7272,3241,0
2009-03-10,7833.6,8208,7228.8,7531.2,3351,0
2009-03-11,7430.4,7732.8,6350.4,6595.2,2858,0
2009-03-12,6465.6,7070.4,6220.8,7027.2,1851,0
2009-03-13,7156.8,7416,6422.4,6753.6,1292,0
2009-03-16,6897.6,7185.6,6480,6609.6,1258,0
2009-03-17,6782.4,6782.4,6192,6537.6,1213,0
2009-03-18,6206.4,6552,5990.4,6350.4,1727,0
2009-03-19,7200,7329.6,6652.8,6926.4,1894,0
2009-03-20,6580.8,6580.8,5731.2,5774.4,2736,0
2009-03-23,6206.4,6249.6,5486.4,6033.6,1981,0
2009-03-24,5947.2,6796.8,5760,6408,2374,0
2009-03-25,6393.6,6480,5832,6292.8,1258,0
2009-03-26,6422.4,6580.8,6177.6,6436.8,1239,0
2009-03-27,6379.2,7200,6163.2,6796.8,2226,0
2009-03-30,6292.8,6336,5846.4,6062.4,1179,0
2009-03-31,6206.4,6364.8,6004.8,6120,1002,0
2009-04-01,6076.8,6379.2,5932.8,6235.2,1115,0
2009-04-02,6724.8,6955.2,6537.6,6609.6,1672,0
2009-04-03,6652.8,6782.4,6278.4,6681.6,1116,0
2009-04-06,6508.8,6624,6292.8,6580.8,704,0
2009-04-07,6393.6,6422.4,6048,6048,955,0
2009-04-08,6148.8,6264,6048,6220.8,693,0
2009-04-09,6667.2,6768,6422.4,6552,1020,0
2009-04-13,6724.8,7142.4,6422.4,6998.4,1162,0
2009-04-14,7185.6,8395.2,7142.4,8352,3469,0
2009-04-15,8136,8366.4,7848,8251.2,1616,0
2009-04-16,8280,8985.6,8265.6,8827.2,1498,0
2009-04-17,9072,10368,9000,9921.6,3167,0
2009-04-20,9518.4,9648,8078.4,8265.6,2141,0
2009-04-21,8020.8,9417.6,7790.4,9316.8,1953,0
2009-04-22,9115.2,9936,8928,9172.8,1632,0
2009-04-23,9388.8,9734.4,8856,9057.6,1274,0
2009-04-24,9129.6,9417.6,8928,9331.2,1690,0
2009-04-27,8856,9072,8395.2,8452.8,1660,0
2009-04-28,8409.6,8712,8020.8,8208,1270,0
2009-04-29,8524.8,9028.8,8496,8812.8,1055,0
2009-04-30,9331.2,9662.4,9043.2,9388.8,1867,0
2009-05-01,9936,10771.2,9676.8,10396.8,2746,0
2009-05-04,11001.6,12513.6,10958.4,12254.4,3650,0
2009-05-05,12960,13104,11275.2,11995.2,3059,0
2009-05-06,12787.2,13564.8,12326.4,13219.2,3391,0
2009-05-07,13449.6,13536,10684.8,10972.8,4743,0
2009-05-08,11246.4,11318.4,10094.4,11088,2353,0
2009-05-11,10656,10728,9878.4,10526.4,1382,0
2009-05-12,10929.6,10929.6,9820.8,10065.6,1494,0
2009-05-13,9691.2,9763.2,8812.8,8884.8,1515,0
2009-05-14,8856,9475.2,8524.8,9288,1553,0
2009-05-15,9633.6,10411.2,9360,9489.6,2983,0
2009-05-18,9864,10008,9446.4,9734.4,1907,0
2009-05-19,10728,10857.6,10296,10540.8,4102,0
2009-05-20,11145.6,11203.2,10281.6,10382.4,3811,0
2009-05-21,9936,10152,9532.8,9835.2,2189,0
2009-05-22,10123.2,10310.4,9374.4,9590.4,2317,0
2009-05-26,9360,10008,9259.2,9878.4,2725,0
2009-05-27,10166.4,10512,9892.8,10209.6,3884,0
2009-05-28,10497.6,10670.4,9748.8,10598.4,3010,0
2009-05-29,10886.4,11505.6,10800,11203.2,4304,0
2009-06-01,11880,11880,10569.6,10612.8,4416,0
2009-06-02,10857.6,11059.2,10396.8,10713.6,2503,0
2009-06-03,10497.6,10497.6,9403.2,9633.6,4433,0
2009-06-04,9590.4,9590.4,9115.2,9374.4,3238,0
2009-06-05,9576,9619.2,8971.2,9144,2948,0
2009-06-08,8928,8928,8395.2,8697.6,2511,0
2009-06-09,8942.4,9547.2,8812.8,9475.2,3096,0
2009-06-10,9720,9792,9072,9489.6,2913,0
2009-06-11,9432,9561.6,9028.8,9115.2,2441,0
2009-06-12,9144,9144,8784,8928,2131,0
2009-06-15,8712,8784,8438.4,8524.8,1847,0
2009-06-16,8640,8899.2,8049.6,8179.2,2922,0
2009-06-17,8208,8251.2,7243.2,7689.6,3355,0
2009-06-18,7905.6,7905.6,7430.4,7632,2595,0
2009-06-19,7848,7848,7488,7560,2059,0
2009-06-22,7344,7372.8,6681.6,6724.8,3224,0
2009-06-23,6782.4,6782.4,6264,6494.4,2907,0
2009-06-24,6782.4,7156.8,6652.8,6897.6,3119,0
2009-06-25,6969.6,6969.6,6624,6940.8,1703,0
2009-06-26,6897.6,7488,6667.2,7488,3727,0
2009-06-29,7545.6,7560,6969.6,6998.4,2664,0
2009-06-30,7056,7099.2,6624,6782.4,2058,0
2009-07-01,6955.2,7099.2,6494.4,6523.2,2435,0
2009-07-02,6465.6,6465.6,6264,6307.2,1675,0
2009-07-06,6177.6,6249.6,5832,6148.8,2626,0
2009-07-07,6120,6292.8,5947.2,6033.6,1917,0
2009-07-08,6105.6,6220.8,5760,5904,2237,0
2009-07-09,6062.4,6220.8,5918.4,6105.6,1837,0
2009-07-10,5976,6364.8,5875.2,6307.2,2079,0
2009-07-13,6379.2,6379.2,5904,6336,1539,0
2009-07-14,6350.4,7070.4,6350.4,7027.2,2680,0
2009-07-15,7372.8,7891.2,7171.2,7848,4407,0
2009-07-16,7848,7948.8,7560,7790.4,1882,0
2009-07-17,7848,8107.2,7502.4,7574.4,1324,0
2009-07-20,7718.4,8006.4,7646.4,7804.8,1372,0
2009-07-21,8049.6,8352,7963.2,8222.4,2459,0
2009-07-22,7905.6,8164.8,7776,8064,1389,0
2009-07-23,8164.8,8697.6,8078.4,8654.4,2422,0
2009-07-24,8524.8,8841.6,8366.4,8625.6,1355,0
2009-07-27,8668.8,9201.6,8625.6,9086.4,2232,0
2009-07-28,9000,9000,8438.4,8769.6,1767,0
2009-07-29,8553.6,8568,8208,8222.4,1526,0
2009-07-30,8481.6,8611.2,8380.8,8452.8,1174,0
2009-07-31,8452.8,8784,8236.8,8280,1693,0
2009-08-03,8611.2,8712,8395.2,8683.2,1492,0
2009-08-04,8568,8784,8510.4,8726.4,927,0
2009-08-05,8856,8971.2,8467.2,8740.8,1888,0
2009-08-06,8280,8496,7588.8,7920,3437,0
2009-08-07,8064,8193.6,7819.2,7891.2,1550,0
2009-08-10,7732.8,7963.2,7732.8,7804.8,893,0
2009-08-11,7646.4,7804.8,7200,7214.4,2190,0
2009-08-12,7257.6,7560,7214.4,7257.6,1793,0
2009-08-13,7488,7545.6,7315.2,7531.2,1669,0
2009-08-14,7632,7718.4,7488,7675.2,1694,0
2009-08-17,7358.4,7416,7027.2,7185.6,2269,0
2009-08-18,7272,7315.2,6940.8,7041.6,1950,0
2009-08-19,6897.6,7185.6,6782.4,7084.8,1282,0
2009-08-20,7056,7272,6955.2,7027.2,1263,0
2009-08-21,7128,7272,7084.8,7185.6,1204,0
2009-08-24,7200,7416,7200,7243.2,1262,0
2009-08-25,7243.2,7344,6984,7142.4,1312,0
2009-08-26,7128,7228.8,7084.8,7228.8,1021,0
2009-08-27,7156.8,7704,7027.2,7588.8,2903,0
2009-08-28,7675.2,7891.2,7416,7560,1874,0
2009-08-31,7416,7430.4,7171.2,7243.2,1879,0
2009-09-01,7128,7430.4,6811.2,6854.4,2181,0
2009-09-02,6796.8,7027.2,6652.8,6854.4,921,0
2009-09-03,6998.4,7012.8,6840,6984,573,0
2009-09-04,6984,7113.6,6912,7070.4,769,0
2009-09-08,7243.2,7372.8,7070.4,7099.2,1447,0
2009-09-09,7113.6,7545.6,7041.6,7344,4322,0
2009-09-10,7459.2,7660.8,7344,7632,2478,0
2009-09-11,7804.8,8107.2,7632,7833.6,2607,0
2009-09-14,7646.4,8179.2,7502.4,8136,2183,0
2009-09-15,8265.6,8323.2,7876.8,7977.6,1664,0
2009-09-16,8121.6,8510.4,8020.8,8294.4,2892,0
2009-09-17,8380.8,8640,8006.4,8179.2,2196,0
2009-09-18,8265.6,8280,7977.6,8150.4,1373,0
2009-09-21,7992,8020.8,7689.6,7848,1360,0
2009-09-22,8006.4,8136,7848,8064,1356,0
2009-09-23,8150.4,8193.6,7876.8,7891.2,1548,0
2009-09-24,7905.6,7963.2,7401.6,7430.4,1656,0
2009-09-25,7358.4,7459.2,7200,7416,1388,0
2009-09-28,7444.8,7545.6,7272,7372.8,1027,0
2009-09-29,7358.4,7689.6,7358.4,7473.6,1808,0
2009-09-30,7646.4,7704,7243.2,7387.2,1266,0
2009-10-01,7344,7488,6955.2,6955.2,2052,0
2009-10-02,6868.8,7041.6,6638.4,6796.8,1589,0
2009-10-05,6825.6,6969.6,6638.4,6753.6,1375,0
2009-10-06,6840,7041.6,6825.6,7027.2,1144,0
2009-10-07,7012.8,7502.4,7012.8,7459.2,1581,0
2009-10-08,7718.4,7819.2,7516.8,7790.4,2423,0
2009-10-09,7704,7704,7401.6,7632,1220,0
2009-10-12,7646.4,7761.6,7416,7488,761,0
2009-10-13,7560,7776,7473.6,7776,1553,0
2009-10-14,7977.6,8193.6,7891.2,8150.4,2119,0
2009-10-15,8078.4,8280,8035.2,8121.6,1223,0
2009-10-16,7992,8078.4,7790.4,7934.4,987,0
2009-10-19,7934.4,8193.6,7920,8064,539,0
2009-10-20,8164.8,8683.2,8107.2,8596.8,3144,0
2009-10-21,8625.6,8913.6,8496,8524.8,2703,0
2009-10-22,8582.4,8640,8136,8366.4,1907,0
2009-10-23,8409.6,8496,7891.2,7920,1280,0
2009-10-26,7963.2,8236.8,7603.2,7804.8,1425,0
2009-10-27,7876.8,8006.4,7272,7430.4,1861,0
2009-10-28,7344,7344,6912,6926.4,2216,0
2009-10-29,7156.8,7401.6,7070.4,7200,1107,0
2009-10-30,7200,7228.8,6768,6825.6,2009,0
2009-11-02,6883.2,6955.2,6436.8,6609.6,1733,0
2009-11-03,6508.8,6768,6436.8,6768,1305,0
2009-11-04,6984,7128,6782.4,6883.2,1325,0
2009-11-05,6652.8,6969.6,6552,6926.4,1697,0
2009-11-06,6825.6,7084.8,6681.6,6753.6,1059,0
2009-11-09,6840,7128,6825.6,7128,1161,0
2009-11-10,7027.2,7200,6926.4,6984,1075,0
2009-11-11,7200,8150.4,7171.2,8150.4,3696,0
2009-11-12,8236.8,8380.8,7632,7704,3608,0
2009-11-13,7804.8,7905.6,7632,7790.4,1167,0
2009-11-16,8179.2,8625.6,8064,8510.4,4410,0
2009-11-17,8625.6,9000,8496,8769.6,3602,0
2009-11-18,8899.2,9720,8899.2,9720,6142,0
2009-11-19,9345.6,9489.6,8409.6,8452.8,6963,0
2009-11-20,8280,8697.6,8064,8625.6,3232,0
2009-11-23,8884.8,9000,8323.2,8409.6,3421,0
2009-11-24,8424,8568,8006.4,8280,2667,0
2009-11-25,8366.4,8380.8,8107.2,8193.6,1177,0
2009-11-27,7905.6,8020.8,7747.2,7776,1482,0
2009-11-30,7819.2,8164.8,7776,8150.4,2142,0
2009-12-01,8294.4,8524.8,8236.8,8524.8,2161,0
2009-12-02,8568,8683.2,8236.8,8280,2068,0
2009-12-03,8409.6,8568,8294.4,8337.6,1715,0
2009-12-04,8625.6,8668.8,8164.8,8294.4,1801,0
2009-12-07,8251.2,8380.8,8107.2,8179.2,1001,0
2009-12-08,8064,8064,7776,7819.2,1486,0
2009-12-09,7804.8,7977.6,7603.2,7704,1174,0
2009-12-10,7718.4,7819.2,7387.2,7747.2,3520,0
2009-12-11,7761.6,7804.8,7560,7617.6,826,0
2009-12-14,7689.6,7704,7444.8,7560,1305,0
2009-12-15,7488,7689.6,7444.8,7502.4,1406,0
2009-12-16,7516.8,7761.6,7516.8,7545.6,1157,0
2009-12-17,7488,7545.6,7257.6,7315.2,1481,0
2009-12-18,7416,7473.6,7084.8,7214.4,2154,0
2009-12-21,7243.2,7243.2,7012.8,7200,1887,0
2009-12-22,7200,7272,7027.2,7084.8,1165,0
2009-12-23,7070.4,7473.6,7070.4,7444.8,1675,0
2009-12-24,7531.2,7603.2,7300.8,7416,589,0
2009-12-28,7502.4,7545.6,7185.6,7300.8,1580,0
2009-12-29,7300.8,7358.4,7243.2,7286.4,592,0
2009-12-30,7243.2,7257.6,7142.4,7214.4,760,0
2009-12-31,7200,7243.2,7113.6,7128,819,0
2010-01-04,7300.8,7689.6,7257.6,7689.6,1976,0
2010-01-05,7718.4,7992,7689.6,7963.2,1851,0
2010-01-06,7920,8064,7718.4,7776,1644,0
2010-01-07,7776,8020.8,7603.2,7992,1951,0
2010-01-08,7920,8481.6,7862.4,8452.8,2537,0
2010-01-11,8640,8712,8121.6,8265.6,2105,0
2010-01-12,8150.4,8236.8,7948.8,8049.6,1267,0
2010-01-13,8049.6,8265.6,7862.4,8136,1371,0
2010-01-14,8136,8294.4,8020.8,8121.6,1461,0
2010-01-15,8121.6,8121.6,7920,8020.8,1027,0
2010-01-19,8078.4,8193.6,7948.8,8164.8,1226,0
2010-01-20,8092.8,8136,7862.4,7948.8,871,0
2010-01-21,7948.8,8049.6,7603.2,7632,1396,0
2010-01-22,7560,7761.6,7358.4,7387.2,1413,0
2010-01-25,7776,7862.4,7603.2,7804.8,1348,0
2010-01-26,7732.8,7862.4,7560,7560,954,0
2010-01-27,7545.6,7704,7358.4,7574.4,894,0
2010-01-28,7632,7632,7286.4,7315.2,903,0
2010-01-29,7401.6,7444.8,7113.6,7200,1715,0
2010-02-01,7329.6,7617.6,7243.2,7603.2,1293,0
2010-02-02,7574.4,7646.4,7488,7574.4,713,0
2010-02-03,7502.4,7632,7315.2,7344,821,0
2010-02-04,7228.8,7243.2,7084.8,7099.2,1411,0
2010-02-05,7099.2,7272,6782.4,7099.2,1667,0
2010-02-08,7070.4,7243.2,6825.6,6854.4,1031,0
2010-02-09,7012.8,7113.6,6883.2,7084.8,1223,0
2010-02-10,7056,7128,6854.4,6955.2,952,0
2010-02-11,6969.6,7200,6897.6,7185.6,1052,0
2010-02-12,6940.8,7099.2,6940.8,7070.4,801,0
2010-02-16,7200,7603.2,7142.4,7574.4,1276,0
2010-02-17,7675.2,7704,7315.2,7560,1005,0
2010-02-18,7516.8,7516.8,7315.2,7401.6,765,0
2010-02-19,7300.8,7401.6,7228.8,7329.6,1172,0
2010-02-22,7344,7488,7214.4,7257.6,1209,0
2010-02-23,7200,7243.2,6969.6,7128,1583,0
2010-02-24,7128,7185.6,6998.4,7142.4,1051,0
2010-02-25,7027.2,7473.6,7027.2,7473.6,1206,0
2010-02-26,7444.8,7560,7300.8,7516.8,918,0
2010-03-01,7560,7588.8,7416,7574.4,918,0
2010-03-02,7588.8,7905.6,7574.4,7833.6,1664,0
2010-03-03,8078.4,8496,8020.8,8078.4,3411,0
2010-03-04,8164.8,8438.4,8136,8395.2,2067,0
2010-03-05,8496,8539.2,8222.4,8251.2,1461,0
2010-03-08,8208,8553.6,8150.4,8510.4,1991,0
2010-03-09,8424,8510.4,8035.2,8064,2430,0
2010-03-10,8409.6,8640,8251.2,8625.6,3458,0
2010-03-11,8668.8,8755.2,8395.2,8496,1572,0
2010-03-12,8640,8668.8,8366.4,8395.2,1374,0
2010-03-15,8395.2,8395.2,8064,8107.2,1475,0
2010-03-16,8121.6,8208,7804.8,7876.8,1868,0
2010-03-17,7977.6,8020.8,7718.4,7732.8,1522,0
2010-03-18,7776,7776,7588.8,7732.8,1235,0
2010-03-19,7790.4,7848,7430.4,7531.2,1760,0
2010-03-22,7488,7704,7372.8,7689.6,1434,0
2010-03-23,7675.2,7704,7416,7444.8,2747,0
2010-03-24,7372.8,7416,7286.4,7344,2517,0
2010-03-25,7387.2,7545.6,7286.4,7300.8,1401,0
2010-03-26,7387.2,7502.4,7300.8,7358.4,1508,0
2010-03-29,7358.4,7675.2,7358.4,7632,2233,0
2010-03-30,7689.6,7876.8,7588.8,7833.6,1874,0
2010-03-31,7776,7790.4,7632,7646.4,1229,0
2010-04-01,7747.2,7833.6,7632,7704,1267,0
2010-04-05,7732.8,7891.2,7704,7891.2,1182,0
2010-04-06,7848,8193.6,7804.8,8020.8,1903,0
2010-04-07,8064,8208,7675.2,7704,3086,0
2010-04-08,7646.4,7675.2,7344,7516.8,4995,0
2010-04-09,7632,7819.2,7588.8,7819.2,2405,0
2010-04-12,7862.4,7977.6,7747.2,7790.4,1492,0
2010-04-13,7761.6,7876.8,7632,7833.6,1270,0
2010-04-14,7963.2,8064,7848,7977.6,1696,0
2010-04-15,7992,8208,7963.2,8006.4,1634,0
2010-04-16,8006.4,8064,7617.6,7761.6,1829,0
2010-04-19,7675.2,7848,7473.6,7646.4,3670,0
2010-04-20,7790.4,7934.4,7675.2,7934.4,1278,0
2010-04-21,7992,7992,7718.4,7891.2,1222,0
2010-04-22,7776,7876.8,7689.6,7848,1098,0
2010-04-23,7891.2,7992,7819.2,7992,1576,0
2010-04-26,8020.8,8064,7776,7804.8,2105,0
2010-04-27,7891.2,8251.2,7833.6,7977.6,3838,0
2010-04-28,8020.8,8208,7848,8078.4,2281,0
2010-04-29,8179.2,8337.6,8078.4,8179.2,1659,0
2010-04-30,8352,8496,8222.4,8323.2,2442,0
2010-05-03,8467.2,8596.8,8438.4,8510.4,1945,0
2010-05-04,8323.2,8481.6,8006.4,8078.4,2187,0
2010-05-05,7718.4,8323.2,7588.8,7876.8,3701,0
2010-05-06,7804.8,7934.4,6926.4,7329.6,4956,0
2010-05-07,7459.2,7488,6796.8,6897.6,4801,0
2010-05-10,7516.8,7560,7142.4,7545.6,3540,0
2010-05-11,7401.6,7646.4,7344,7502.4,1762,0
2010-05-12,7660.8,7876.8,7603.2,7833.6,1913,0
2010-05-13,7819.2,8107.2,7776,7977.6,2011,0
2010-05-14,7848,7905.6,7329.6,7430.4,2734,0
2010-05-17,7473.6,7545.6,7113.6,7257.6,1951,0
2010-05-18,7401.6,7473.6,7113.6,7171.2,2092,0
2010-05-19,7113.6,7156.8,6854.4,7084.8,1952,0
2010-05-20,6883.2,6940.8,6436.8,6609.6,3414,0
2010-05-21,6480,6955.2,6336,6897.6,2523,0
2010-05-24,6854.4,6940.8,6580.8,6580.8,1070,0
2010-05-25,6336,6840,6264,6811.2,1854,0
2010-05-26,6897.6,7012.8,6710.4,6782.4,2753,0
2010-05-27,6984,7084.8,6868.8,7070.4,1436,0
2010-05-28,7070.4,7070.4,6782.4,6897.6,1219,0
2010-06-01,6782.4,6854.4,6480,6480,1720,0
2010-06-02,6552,6710.4,6480,6710.4,1195,0
2010-06-03,6724.8,6796.8,6537.6,6638.4,1219,0
2010-06-04,6465.6,6580.8,6249.6,6278.4,1620,0
2010-06-07,6552,6796.8,6393.6,6393.6,2488,0
2010-06-08,6465.6,6609.6,6004.8,6278.4,2990,0
2010-06-09,6364.8,6408,6062.4,6120,1637,0
2010-06-10,6264,6480,6192,6480,1554,0
2010-06-11,6336,6624,6307.2,6624,950,0
2010-06-14,6696,6768,6566.4,6638.4,851,0
2010-06-15,6681.6,6868.8,6552,6868.8,1083,0
2010-06-16,6840,6868.8,6652.8,6796.8,862,0
2010-06-17,6796.8,6825.6,6566.4,6638.4,881,0
2010-06-18,6696,6840,6508.8,6796.8,1039,0
2010-06-21,6926.4,7012.8,6840,6897.6,942,0
2010-06-22,6912,6912,6595.2,6638.4,1230,0
2010-06-23,6652.8,6825.6,6580.8,6739.2,756,0
2010-06-24,6638.4,6696,6523.2,6523.2,928,0
2010-06-25,6537.6,6912,6508.8,6912,1408,0
2010-06-28,6897.6,6984,6681.6,6724.8,823,0
2010-06-29,6609.6,6638.4,6192,6220.8,1434,0
2010-06-30,6220.8,6408,5990.4,6076.8,1370,0
2010-07-01,6048,6120,5644.8,5803.2,1847,0
2010-07-02,5860.8,5976,5745.6,5788.8,701,0
2010-07-06,5904,6076.8,5630.4,5702.4,1158,0
2010-07-07,5745.6,5976,5688,5961.6,889,0
2010-07-08,6048,6105.6,5846.4,5961.6,675,0
2010-07-09,5932.8,6120,5932.8,6105.6,596,0
2010-07-12,6048,6235.2,5990.4,6019.2,498,0
2010-07-13,6120,6235.2,6076.8,6206.4,683,0
2010-07-14,6163.2,6552,6120,6508.8,1317,0
2010-07-15,6552,6696,6321.6,6652.8,1397,0
2010-07-16,6595.2,6825.6,6393.6,6451.2,1110,0
2010-07-19,6580.8,6595.2,6249.6,6465.6,711,0
2010-07-20,6336,6652.8,6278.4,6638.4,1178,0
2010-07-21,6710.4,6768,6408,6422.4,1041,0
2010-07-22,6580.8,6739.2,6566.4,6724.8,683,0
2010-07-23,6667.2,6897.6,6638.4,6811.2,944,0
2010-07-26,6796.8,6955.2,6782.4,6940.8,818,0
2010-07-27,6984,7070.4,6854.4,6854.4,984,0
2010-07-28,6912,7027.2,6854.4,6955.2,747,0
2010-07-29,7056,7113.6,6854.4,7027.2,834,0
2010-07-30,6940.8,7099.2,6840,6969.6,635,0
2010-08-02,7113.6,7156.8,6984,7113.6,632,0
2010-08-03,7056,7171.2,6912,7084.8,651,0
2010-08-04,7156.8,7171.2,6940.8,6955.2,864,0
2010-08-05,7128,7257.6,6998.4,7156.8,1388,0
2010-08-06,7056,7214.4,6998.4,7128,929,0
2010-08-09,7171.2,7560,7142.4,7560,1862,0
2010-08-10,7459.2,7473.6,7200,7358.4,1299,0
2010-08-11,7171.2,7243.2,6868.8,6912,1385,0
2010-08-12,6753.6,6912,6696,6796.8,788,0
2010-08-13,6753.6,7099.2,6753.6,6796.8,966,0
2010-08-16,7156.8,7344,6940.8,7156.8,1720,0
2010-08-17,7257.6,7387.2,7243.2,7315.2,890,0
2010-08-18,7272,7315.2,7128,7200,1004,0
2010-08-19,7185.6,7272,7012.8,7070.4,1003,0
2010-08-20,7012.8,7171.2,6955.2,7142.4,742,0
2010-08-23,7228.8,7272,6984,6984,897,0
2010-08-24,6854.4,6897.6,6638.4,6739.2,1231,0
2010-08-25,6710.4,6739.2,6364.8,6494.4,1892,0
2010-08-26,6508.8,6595.2,6350.4,6408,1185,0
2010-08-27,6480,6796.8,6451.2,6753.6,1121,0
2010-08-30,6753.6,6840,6652.8,6667.2,578,0
2010-08-31,6681.6,6868.8,6638.4,6768,922,0
2010-09-01,6998.4,7142.4,6940.8,7056,812,0
2010-09-02,7084.8,7171.2,6969.6,7156.8,631,0
2010-09-03,7257.6,7401.6,7156.8,7315.2,1243,0
2010-09-07,7257.6,7257.6,6926.4,7056,1008,0
2010-09-08,7099.2,7300.8,7056,7185.6,895,0
2010-09-09,7185.6,7344,7142.4,7272,725,0
2010-09-10,7286.4,7329.6,7084.8,7185.6,609,0
2010-09-13,7200,7416,7200,7372.8,1284,0
2010-09-14,7358.4,7387.2,7171.2,7243.2,713,0
2010-09-15,7228.8,7401.6,7228.8,7344,653,0
2010-09-16,7344,7358.4,7171.2,7272,600,0
2010-09-17,7329.6,7329.6,7185.6,7200,733,0
2010-09-20,7214.4,7344,7214.4,7315.2,941,0
2010-09-21,7300.8,7372.8,7214.4,7228.8,817,0
2010-09-22,7214.4,7257.6,7084.8,7142.4,701,0
2010-09-23,7128,7185.6,6912,6926.4,730,0
2010-09-24,7084.8,7243.2,7012.8,7200,665,0
2010-09-27,7200,7459.2,7200,7344,1227,0
2010-09-28,7444.8,7545.6,7286.4,7545.6,1505,0
2010-09-29,7516.8,7603.2,7430.4,7603.2,1187,0
2010-09-30,7632,7632,7315.2,7516.8,1400,0
2010-10-01,7617.6,7617.6,7473.6,7531.2,550,0
2010-10-04,7531.2,7531.2,7243.2,7272,898,0
2010-10-05,7358.4,7545.6,7358.4,7531.2,898,0
2010-10-06,7531.2,7617.6,7488,7603.2,863,0
2010-10-07,7632,7732.8,7516.8,7660.8,1213,0
2010-10-08,7646.4,7660.8,7516.8,7574.4,630,0
2010-10-11,7560,7732.8,7560,7704,811,0
2010-10-12,7689.6,7689.6,7560,7632,737,0
2010-10-13,7718.4,7761.6,7617.6,7632,857,0
2010-10-14,7704,7761.6,7488,7574.4,780,0
2010-10-15,7704,7704,7488,7531.2,867,0
2010-10-18,7531.2,7646.4,7516.8,7603.2,1078,0
2010-10-19,7502.4,7588.8,7372.8,7430.4,1316,0
2010-10-20,7473.6,7689.6,7430.4,7632,1636,0
2010-10-21,7704,7761.6,7401.6,7430.4,1557,0
2010-10-22,7430.4,7502.4,7387.2,7416,1089,0
2010-10-25,7459.2,7574.4,7444.8,7459.2,871,0
2010-10-26,7430.4,7574.4,7387.2,7516.8,793,0
2010-10-27,7444.8,7545.6,7358.4,7444.8,782,0
2010-10-28,7502.4,7502.4,7329.6,7372.8,717,0
2010-10-29,7358.4,7416,7329.6,7387.2,732,0
2010-11-01,7430.4,7459.2,7272,7300.8,554,0
2010-11-02,7329.6,7516.8,7329.6,7444.8,688,0
2010-11-03,7488,7617.6,7416,7603.2,639,0
2010-11-04,7689.6,7776,7603.2,7675.2,1077,0
2010-11-05,7560,7819.2,7560,7747.2,1125,0
2010-11-08,7761.6,7920,7718.4,7848,1431,0
2010-11-09,8064,8222.4,7819.2,7848,1546,0
2010-11-10,7905.6,8222.4,7876.8,8164.8,2038,0
2010-11-11,8107.2,8280,7992,8222.4,1252,0
2010-11-12,8136,8164.8,7876.8,7934.4,992,0
2010-11-15,7963.2,8092.8,7876.8,7963.2,707,0
2010-11-16,7833.6,7833.6,7430.4,7560,1719,0
2010-11-17,7617.6,7660.8,7516.8,7574.4,951,0
2010-11-18,7718.4,7833.6,7617.6,7632,1176,0
2010-11-19,7617.6,7660.8,7545.6,7588.8,1041,0
2010-11-22,7545.6,7660.8,7416,7560,869,0
2010-11-23,7416,7473.6,7300.8,7387.2,1170,0
2010-11-24,7430.4,7488,7358.4,7416,745,0
2010-11-26,7329.6,7372.8,7214.4,7214.4,624,0
2010-11-29,7243.2,7315.2,7041.6,7214.4,1830,0
2010-11-30,7142.4,7228.8,7070.4,7200,1080,0
2010-12-01,7344,7372.8,7200,7358.4,1042,0
2010-12-02,7344,7430.4,7300.8,7358.4,885,0
2010-12-03,7300.8,7516.8,7300.8,7430.4,707,0
2010-12-06,7416,7704,7401.6,7646.4,1328,0
2010-12-07,7732.8,7761.6,7488,7488,1045,0
2010-12-08,7444.8,7502.4,7344,7344,981,0
2010-12-09,7401.6,7401.6,7228.8,7272,1056,0
2010-12-10,7300.8,7430.4,7228.8,7315.2,1058,0
2010-12-13,7387.2,7444.8,7286.4,7387.2,1040,0
2010-12-14,7416,7545.6,7401.6,7416,978,0
2010-12-15,7286.4,7488,7228.8,7257.6,935,0
2010-12-16,7300.8,7300.8,7171.2,7228.8,1064,0
2010-12-17,7257.6,7257.6,7113.6,7200,1533,0
2010-12-20,7272,7286.4,7027.2,7070.4,1351,0
2010-12-21,7084.8,7257.6,7056,7156.8,1270,0
2010-12-22,7142.4,7228.8,7070.4,7084.8,1084,0
2010-12-23,7099.2,7156.8,7027.2,7041.6,974,0
2010-12-27,7056,7113.6,6998.4,7084.8,544,0
2010-12-28,7113.6,7128,7012.8,7041.6,910,0
2010-12-29,7027.2,7056,6969.6,6998.4,1238,0
2010-12-30,7012.8,7128,6897.6,7084.8,908,0
2010-12-31,7128,7243.2,7113.6,7171.2,564,0
2011-01-03,7214.4,7286.4,7128,7185.6,985,0
2011-01-04,7228.8,7272,7142.4,7243.2,819,0
2011-01-05,7243.2,7272,7200,7257.6,636,0
2011-01-06,7257.6,7344,7243.2,7286.4,795,0
2011-01-07,7286.4,7315.2,7214.4,7243.2,760,0
2011-01-10,7228.8,7228.8,7113.6,7200,834,0
2011-01-11,7200,7243.2,7142.4,7171.2,1093,0
2011-01-12,7171.2,7243.2,7084.8,7243.2,937,0
2011-01-13,7185.6,7243.2,7128,7128,804,0
2011-01-14,7156.8,7156.8,7027.2,7070.4,1240,0
2011-01-18,7156.8,7156.8,7041.6,7070.4,1579,0
2011-01-19,7056,7099.2,6897.6,6926.4,1251,0
2011-01-20,6955.2,6969.6,6768,6796.8,1281,0
2011-01-21,6868.8,6883.2,6638.4,6652.8,1333,0
2011-01-24,6696,6796.8,6422.4,6508.8,2352,0
2011-01-25,6163.2,6264,5659.2,5774.4,8496,0
2011-01-26,5961.6,6033.6,5760,6019.2,4124,0
2011-01-27,6048,6091.2,5860.8,5918.4,2697,0
2011-01-28,5860.8,6033.6,5846.4,5918.4,1829,0
2011-01-31,6048,6048,5832,5889.6,1318,0
2011-02-01,5932.8,5990.4,5832,5961.6,1181,0
2011-02-02,5976,6264,5918.4,6249.6,2152,0
2011-02-03,6292.8,6292.8,6120,6235.2,1199,0
2011-02-04,6278.4,6321.6,6163.2,6177.6,932,0
2011-02-07,6163.2,6206.4,5918.4,5918.4,1638,0
2011-02-08,5904,6048,5860.8,6048,1954,0
2011-02-09,6048,6048,5961.6,6033.6,1335,0
2011-02-10,6019.2,6019.2,5846.4,5961.6,2331,0
2011-02-11,5961.6,6033.6,5932.8,6033.6,1513,0
2011-02-14,6033.6,6105.6,5976,6033.6,1157,0
2011-02-15,6019.2,6120,5976,6033.6,1084,0
2011-02-16,5976,6105.6,5976,6004.8,986,0
2011-02-18,6048,6192,5976,6134.4,2222,0
2011-02-22,6105.6,6120,5832,5875.2,1521,0
2011-02-23,5875.2,5976,5760,5889.6,1224,0
2011-02-24,5904,6048,5875.2,5990.4,1013,0
2011-02-25,6019.2,6048,5904,5947.2,734,0
2011-02-28,5990.4,5990.4,5889.6,5918.4,957,0
2011-03-01,5961.6,6004.8,5788.8,5817.6,1101,0
2011-03-02,5803.2,5832,5760,5817.6,1257,0
2011-03-03,5976,5990.4,5860.8,5932.8,1176,0
2011-03-04,5976,5976,5846.4,5918.4,968,0
2011-03-07,5947.2,5961.6,5774.4,5846.4,925,0
2011-03-08,5817.6,5932.8,5817.6,5846.4,671,0
2011-03-09,5904,5904,5774.4,5817.6,606,0
2011-03-10,5774.4,5803.2,5716.8,5745.6,952,0
2011-03-11,5673.6,5788.8,5630.4,5774.4,715,0
2011-03-14,5673.6,5702.4,5544,5587.2,1234,0
2011-03-15,5400,5414.4,5256,5342.4,1536,0
2011-03-16,5313.6,5428.8,5270.4,5284.8,828,0
2011-03-17,5328,5371.2,5212.8,5212.8,890,0
2011-03-18,5256,5515.2,5256,5515.2,1512,0
2011-03-21,5544,5601.6,5414.4,5428.8,650,0
2011-03-22,5428.8,5587.2,5400,5544,697,0
2011-03-23,5529.6,5630.4,5515.2,5616,519,0
2011-03-24,5630.4,5659.2,5529.6,5544,374,0
2011-03-25,5659.2,5745.6,5616,5659.2,726,0
2011-03-28,5716.8,5774.4,5587.2,5601.6,1100,0
2011-03-29,5616,5659.2,5428.8,5472,733,0
2011-03-30,5544,5544,5414.4,5486.4,530,0
2011-03-31,5500.8,5515.2,5328,5356.8,763,0
2011-04-01,5356.8,5457.6,5328,5428.8,526,0
2011-04-04,5457.6,5486.4,5428.8,5472,357,0
2011-04-05,5443.2,5486.4,5385.6,5400,495,0
2011-04-06,5414.4,5500.8,5385.6,5385.6,712,0
2011-04-07,5385.6,5500.8,5385.6,5428.8,559,0
2011-04-08,5472,5544,5400,5400,761,0
2011-04-11,5428.8,5544,5400,5428.8,531,0
2011-04-12,5400,5486.4,5313.6,5328,717,0
2011-04-13,5385.6,5385.6,5227.2,5284.8,507,0
2011-04-14,5241.6,5284.8,5126.4,5126.4,633,0
2011-04-15,5155.2,5184,5068.8,5126.4,528,0
2011-04-18,5068.8,5097.6,4968,4996.8,651,0
2011-04-19,4968,5011.2,4881.6,4924.8,625,0
2011-04-20,4968,4982.4,4838.4,4881.6,523,0
2011-04-21,4881.6,4924.8,4824,4867.2,449,0
2011-04-25,4824,4881.6,4795.2,4867.2,763,0
2011-04-26,4896,5140.8,4867.2,5025.6,917,0
2011-04-27,5054.4,5112,4968,5025.6,495,0
2011-04-28,5025.6,5025.6,4867.2,4881.6,523,0
2011-04-29,4896,4982.4,4881.6,4939.2,325,0
2011-05-02,4996.8,4996.8,4838.4,4910.4,689,0
2011-05-03,4824,4910.4,4723.2,4752,953,0
2011-05-04,4752,4766.4,4420.8,4478.4,1584,0
2011-05-05,4420.8,4550.4,4392,4449.6,722,0
2011-05-06,4420.8,4593.6,4420.8,4521.6,600,0
2011-05-09,4492.8,4521.6,4348.8,4464,636,0
2011-05-10,4564.8,4708.8,4492.8,4636.8,747,0
2011-05-11,4636.8,4651.2,4435.2,4435.2,446,0
2011-05-12,4406.4,4492.8,4363.2,4420.8,477,0
2011-05-13,4449.6,4550.4,4420.8,4478.4,340,0
2011-05-16,4435.2,4507.2,4363.2,4363.2,595,0
2011-05-17,4363.2,4449.6,4176,4204.8,1074,0
2011-05-18,4233.6,4291.2,3859.2,3974.4,1905,0
2011-05-19,4003.2,4032,3715.2,3801.6,1942,0
2011-05-20,3859.2,3873.6,3672,3758.4,802,0
2011-05-23,3744,3744,3614.4,3686.4,626,0
2011-05-24,3672,3859.2,3672,3758.4,926,0
2011-05-25,3758.4,3916.8,3744,3844.8,1063,0
2011-05-26,3859.2,3931.2,3715.2,3758.4,429,0
2011-05-27,3787.2,3960,3758.4,3873.6,635,0
2011-05-31,3945.6,4233.6,3916.8,4147.2,1493,0
2011-06-01,4176,4176,3974.4,3988.8,971,0
2011-06-02,3974.4,4075.2,3931.2,3974.4,411,0
2011-06-03,3945.6,4161.6,3931.2,4003.2,557,0
2011-06-06,4003.2,4017.6,3859.2,3859.2,561,0
2011-06-07,3873.6,3960,3758.4,3772.8,430,0
2011-06-08,3758.4,3787.2,3600,3614.4,700,0
2011-06-09,3614.4,3672,3571.2,3600,362,0
2011-06-10,3556.8,3657.6,3499.2,3657.6,594,0
2011-06-13,3614.4,3700.8,3571.2,3643.2,509,0
2011-06-14,3672,3787.2,3643.2,3672,635,0
2011-06-15,3614.4,3729.6,3484.8,3571.2,368,0
2011-06-16,3571.2,3657.6,3528,3542.4,597,0
2011-06-17,3556.8,3556.8,3312,3326.4,862,0
2011-06-20,3297.6,3441.6,3240,3340.8,560,0
2011-06-21,3369.6,3456,3340.8,3398.4,338,0
2011-06-22,3355.2,3456,3312,3312,441,0
2011-06-23,3254.4,3369.6,3196.8,3340.8,473,0
2011-06-24,3340.8,3369.6,3297.6,3312,837,0
2011-06-27,3326.4,3528,3312,3499.2,523,0
2011-06-28,3499.2,3571.2,3456,3528,407,0
2011-06-29,3513.6,3542.4,3412.8,3542.4,353,0
2011-06-30,3542.4,3585.6,3484.8,3571.2,541,0
2011-07-01,3571.2,3787.2,3528,3744,619,0
2011-07-05,3758.4,3801.6,3643.2,3715.2,615,0
2011-07-06,3700.8,3787.2,3268.8,3312,2150,0
2011-07-07,3384,3585.6,3283.2,3571.2,1465,0
2011-07-08,3384,3470.4,3384,3427.2,423,0
2011-07-11,3384,3398.4,3268.8,3369.6,1192,0
2011-07-12,3369.6,3441.6,3312,3427.2,378,0
2011-07-13,3441.6,3600,3384,3585.6,833,0
2011-07-14,3600,3672,3499.2,3528,578,0
2011-07-15,3528,3556.8,3412.8,3513.6,382,0
2011-07-18,3484.8,3484.8,3384,3456,308,0
2011-07-19,3470.4,3585.6,3456,3556.8,456,0
2011-07-20,3499.2,3614.4,3484.8,3571.2,644,0
2011-07-21,3600,3960,3585.6,3916.8,1414,0
2011-07-22,3672,3844.8,3628.8,3787.2,1044,0
2011-07-25,3700.8,3758.4,3600,3628.8,598,0
2011-07-26,3528,3672,3427.2,3456,1125,0
2011-07-27,3369.6,3456,3326.4,3355.2,807,0
2011-07-28,3384,3470.4,3340.8,3427.2,355,0
2011-07-29,3312,3427.2,3268.8,3398.4,588,0
2011-08-01,3456,3456,3326.4,3412.8,582,0
2011-08-02,3384,3398.4,3124.8,3124.8,690,0
2011-08-03,3168,3240,3009.6,3096,430,0
2011-08-04,3052.8,3096,2592,2635.2,1019,0
2011-08-05,2678.4,2793.6,2476.8,2548.8,808,0
2011-08-08,2376,2534.4,2332.8,2419.2,1162,0
2011-08-09,2520,2894.4,2404.8,2880,3173,0
2011-08-10,2779.2,3398.4,2563.2,2592,465,0
2011-08-11,2620.8,2678.4,2491.2,2635.2,710,0
2011-08-12,2664,2736,2606.4,2678.4,342,0
2011-08-15,2707.2,2721.6,2635.2,2692.8,223,0
2011-08-16,2649.6,2664,2462.4,2606.4,464,0
2011-08-17,2664,2721.6,2606.4,2692.8,381,0
2011-08-18,2563.2,2606.4,2505.6,2534.4,451,0
2011-08-19,2448,2620.8,2448,2592,395,0
2011-08-22,2664,2678.4,2606.4,2664,347,0
2011-08-23,2649.6,2808,2563.2,2793.6,392,0
2011-08-24,2793.6,2908.8,2606.4,2865.6,718,0
2011-08-25,2880,2880,2750.4,2793.6,335,0
2011-08-26,2779.2,2808,2664,2764.8,453,0
2011-08-29,2793.6,2865.6,2764.8,2836.8,291,0
2011-08-30,2851.2,2908.8,2721.6,2865.6,574,0
2011-08-31,2865.6,2937.6,2750.4,2793.6,377,0
2011-09-01,2736,2808,2678.4,2692.8,253,0
2011-09-02,2664,2793.6,2548.8,2577.6,186,0
2011-09-06,2448,2548.8,2390.4,2534.4,230,0
2011-09-07,2534.4,2678.4,2491.2,2649.6,281,0
2011-09-08,2620.8,2880,2620.8,2750.4,509,0
2011-09-09,2736,2764.8,2592,2606.4,442,0
2011-09-12,2620.8,2692.8,2548.8,2649.6,276,0
2011-09-13,2649.6,2822.4,2548.8,2779.2,543,0
2011-09-14,2808,3225.6,2692.8,3153.6,1511,0
2011-09-15,3052.8,3427.2,3052.8,3369.6,1657,0
2011-09-16,3427.2,3456,2937.6,2980.8,696,0
2011-09-19,2894.4,2908.8,2721.6,2793.6,445,0
2011-09-20,2808,2908.8,2692.8,2721.6,531,0
2011-09-21,2707.2,2865.6,2592,2592,401,0
2011-09-22,2520,2592,2419.2,2462.4,578,0
2011-09-23,2476.8,2491.2,2347.2,2433.6,570,0
2011-09-26,2433.6,2476.8,2361.6,2361.6,293,0
2011-09-27,2476.8,2649.6,2433.6,2635.2,643,0
2011-09-28,2606.4,2721.6,2433.6,2433.6,424,0
2011-09-29,2491.2,2563.2,2304,2376,385,0
2011-09-30,2318.4,2354.4,2260.8,2260.8,534,0
2011-10-03,2246.4,2260.8,2059.2,2102.4,723,0
2011-10-04,2088,2102.4,1814.4,1958.4,1073,0
2011-10-05,1972.8,2016,1886.4,1900.8,321,0
2011-10-06,1900.8,2073.6,1900.8,2030.4,476,0
2011-10-07,2044.8,2059.2,1944,1958.4,305,0
2011-10-10,1987.2,2102.4,1987.2,2073.6,328,0
2011-10-11,2073.6,2203.2,2044.8,2174.4,405,0
2011-10-12,2232,2404.8,2188.8,2376,734,0
2011-10-13,2361.6,2390.4,2304,2390.4,289,0
2011-10-14,2304,2448,2275.2,2448,362,0
2011-10-17,2376,2433.6,2260.8,2318.4,409,0
2011-10-18,2304,2332.8,2174.4,2318.4,340,0
2011-10-19,2304,2318.4,2131.2,2131.2,374,0
2011-10-20,2131.2,2131.2,1944,2073.6,332,0
2011-10-21,2116.8,2260.8,2116.8,2246.4,254,0
2011-10-24,2188.8,2304,2145.6,2260.8,455,0
2011-10-25,2260.8,2260.8,2160,2160,249,0
2011-10-26,2174.4,2232,2145.6,2217.6,254,0
2011-10-27,2304,2433.6,2275.2,2376,685,0
2011-10-28,2347.2,2419.2,2260.8,2419.2,384,0
2011-10-31,2376,2404.8,2232,2232,190,0
2011-11-01,2160,2160,2030.4,2059.2,393,0
2011-11-02,2116.8,2116.8,2016,2073.6,414,0
2011-11-03,2088,2145.6,2016,2131.2,287,0
2011-11-04,2102.4,2102.4,2030.4,2088,231,0
2011-11-07,2044.8,2088,2016,2030.4,324,0
2011-11-08,2030.4,2059.2,1958.4,1972.8,551,0
2011-11-09,1929.6,1987.2,1872,1900.8,614,0
2011-11-10,1972.8,2016,1900.8,2001.6,356,0
2011-11-11,2044.8,2073.6,1944,2030.4,344,0
2011-11-14,2001.6,2030.4,1900.8,1929.6,382,0
2011-11-15,1915.2,2030.4,1872,1987.2,380,0
2011-11-16,1958.4,1972.8,1872,1872,341,0
2011-11-17,1872,1915.2,1872,1872,373,0
2011-11-18,1872,1872,1828.8,1828.8,268,0
2011-11-21,1828.8,1857.6,1742.4,1742.4,415,0
2011-11-22,1771.2,1771.2,1584,1584,449,0
2011-11-23,1598.4,1598.4,1512,1584,1109,0
2011-11-25,1540.8,1699.2,1540.8,1612.8,105,0
2011-11-28,1656,1756.8,1627.2,1684.8,465,0
2011-11-29,1540.8,1699.2,1526.4,1569.6,325,0
2011-11-30,1627.2,1656,1497.6,1598.4,549,0
2011-12-01,1584,1656,1540.8,1584,399,0
2011-12-02,1612.8,1828.8,1584,1699.2,856,0
2011-12-05,1699.2,1785.6,1641.6,1684.8,484,0
2011-12-06,1670.4,1684.8,1598.4,1612.8,378,0
2011-12-07,1598.4,1627.2,1584,1598.4,298,0
2011-12-08,1598.4,1627.2,1512,1512,356,0
2011-12-09,1526.4,1569.6,1512,1555.2,309,0
2011-12-12,1540.8,1584,1512,1526.4,249,0
2011-12-13,1540.8,1555.2,1512,1540.8,319,0
2011-12-14,1526.4,1555.2,1512,1555.2,313,0
2011-12-15,1569.6,1584,1526.4,1540.8,310,0
2011-12-16,1569.6,1569.6,1526.4,1540.8,244,0
2011-12-19,1555.2,1555.2,1512,1512,382,0
2011-12-20,1526.4,1555.2,1440,1468.8,475,0
2011-12-21,1468.8,1483.2,1396.8,1440,406,0
2011-12-22,1425.6,1440,1396.8,1425.6,322,0
2011-12-23,1440,1440,1404,1418.26,281,0
2011-12-27,1411.2,1468.8,1389.6,1393.92,333,0
2011-12-28,1393.92,1393.92,1267.2,1281.6,384,0
2011-12-29,1267.2,1310.4,1267.2,1296,323,0
2011-12-30,1267.2,1356.62,1260.14,1356.62,532,0
2012-01-03,1368,1483.2,1368,1468.8,416,0
2012-01-04,1454.4,1468.8,1440,1440,232,0
2012-01-05,1440,1483.2,1396.94,1427.76,182,0
2012-01-06,1440,1454.4,1396.8,1425.6,320,0
2012-01-09,1454.4,1468.8,1411.2,1454.4,320,0
2012-01-10,1468.8,1468.8,1454.4,1468.8,280,0
2012-01-11,1468.8,1555.2,1440,1555.2,720,0
2012-01-12,1584,1749.6,1526.4,1569.6,853,0
2012-01-13,1540.8,1543.68,1483.2,1526.4,235,0
2012-01-17,1540.8,1598.4,1526.4,1598.4,322,0
2012-01-18,1584,1800,1584,1699.2,861,0
2012-01-19,1699.2,1728,1656,1699.2,376,0
2012-01-20,1670.4,1771.2,1656,1742.4,341,0
2012-01-23,1771.2,1915.2,1742.4,1857.6,835,0
2012-01-24,1857.6,1929.6,1785.6,1900.8,363,0
2012-01-25,2016,2073.6,1857.6,1915.2,479,0
2012-01-26,1929.6,1972.8,1857.6,1944,391,0
2012-01-27,1958.4,2102.4,1958.4,2059.2,679,0
2012-01-30,2016,2232,2016,2188.8,802,0
2012-01-31,2188.8,2246.4,2030.4,2044.8,625,0
2012-02-01,2016,2073.6,1857.6,1958.4,697,0
2012-02-02,1972.8,2001.6,1886.4,1900.8,508,0
2012-02-03,1987.2,2044.8,1915.2,1958.4,569,0
2012-02-06,1972.8,2260.8,1972.8,2174.4,834,0
2012-02-07,2188.8,2203.2,2059.2,2088,541,0
2012-02-08,2116.8,2188.8,2030.4,2131.2,413,0
2012-02-09,2145.6,2491.2,2088,2361.6,1748,0
2012-02-10,2318.4,2707.2,2145.6,2448,2421,0
2012-02-13,2592,2793.6,2462.4,2635.2,1502,0
2012-02-14,2692.8,3283.2,2620.8,3240,3262,0
2012-02-15,3456,3528,2894.4,2894.4,2013,0
2012-02-16,2923.2,3052.8,2721.6,3052.8,1216,0
2012-02-17,3038.4,3110.4,2822.4,2894.4,828,0
2012-02-21,2908.8,2923.2,2534.4,2649.6,932,0
2012-02-22,2736,2736,2520,2577.6,588,0
2012-02-23,2448,2736,2361.6,2649.6,1108,0
2012-02-24,2635.2,2779.2,2592,2707.2,668,0
2012-02-27,2692.8,2692.8,2563.2,2606.4,502,0
2012-02-28,2577.6,2635.2,2491.2,2505.6,431,0
2012-02-29,2520,2548.8,2304,2304,720,0
2012-03-01,2289.6,2419.2,2246.4,2304,465,0
2012-03-02,2289.6,2304,2145.6,2160,605,0
2012-03-05,2217.6,2260.8,2160,2188.8,224,0
2012-03-06,2160,2181.8,1958.4,2030.4,654,0
2012-03-07,2059.2,2116.8,1987.2,2044.8,323,0
2012-03-08,2102.4,2232,2030.4,2174.4,778,0
2012-03-09,2188.8,2217.6,2088,2145.6,675,0
2012-03-12,2160,2217.6,2030.4,2131.2,409,0
2012-03-13,2131.2,2217.6,2044.8,2217.6,381,0
2012-03-14,2203.2,2620.8,2174.4,2592,1612,0
2012-03-15,2404.8,2548.8,2174.4,2304,1132,0
2012-03-16,2304,2577.6,2116.8,2534.4,1211,0
2012-03-19,2534.4,2591.6,2304,2505.6,1089,0
2012-03-20,2390.4,2548.8,2332.8,2347.2,482,0
2012-03-21,2332.8,2491.2,2304.2,2419.2,286,0
2012-03-22,2376,2448,2347.2,2419.2,497,0
2012-03-23,2419.2,2620.8,2404.8,2592,1047,0
2012-03-26,2620.8,2836.8,2592.2,2822.4,1205,0
2012-03-27,2808,2980.8,2592,2620.8,979,0
2012-03-28,2649.6,2806.6,2635.4,2692.8,417,0
2012-03-29,2692.8,2822.4,2692.8,2808,435,0
2012-03-30,2880,2923.2,2750.4,2793.6,670,0
2012-04-02,2793.6,2908.8,2779.2,2851.2,527,0
2012-04-03,2880,2880,2448,2548.8,1240,0
2012-04-04,2505.6,2548.8,2448,2534.4,330,0
2012-04-05,2505.6,2548.8,2414.8,2433.6,161,0
2012-04-09,2347.2,2361.6,2304,2304,238,0
2012-04-10,2304,2404.8,2304,2304,409,0
2012-04-11,2332.8,2534.4,2332.8,2476.8,332,0
2012-04-12,2476.8,2606.4,2448,2534.4,433,0
2012-04-13,2505.6,2505.6,2347.2,2433.6,358,0
2012-04-16,2433.6,2520,2433.6,2462.4,178,0
2012-04-17,2505.6,2577.6,2491.2,2505.6,185,0
2012-04-18,2476.8,2620.8,2448,2462.4,247,0
2012-04-19,2476.8,2577.6,2433.6,2462.4,134,0
2012-04-20,2520,2606.4,2520,2563.2,362,0
2012-04-23,2491.2,2548.8,2448,2534.4,274,0
2012-04-24,2520,2908,2448,2707.2,993,0
2012-04-25,2750.4,2836.8,2635.2,2664,278,0
2012-04-26,2664,2678.4,2548.8,2577.6,305,0
2012-04-27,2563.2,2664,2491.2,2491.2,373,0
2012-04-30,2505.6,2563.2,2332.8,2361.6,394,0
2012-05-01,2347.2,2361.6,2145.6,2145.6,635,0
2012-05-02,2145.6,2145.8,1900.8,1922.4,1081,0
2012-05-03,1929.6,2016,1756.8,1756.8,492,0
2012-05-04,1756.8,1944,1756.8,1843.2,348,0
2012-05-07,1814.4,1929.6,1684.8,1699.2,592,0
2012-05-08,1699.2,1785.6,1656,1771.2,296,0
2012-05-09,1656,1771.2,1656,1728,295,0
2012-05-10,1656,1713.6,1468.8,1483.2,1070,0
2012-05-11,1440,1569.6,1411.2,1555.2,451,0
2012-05-14,1512,1627.2,1440,1440,360,0
2012-05-15,1440,1569.6,1440,1483.2,253,0
2012-05-16,1512,1512,1440,1454.4,241,0
2012-05-17,1454.4,1512,1396.8,1425.6,350,0
2012-05-18,1411.2,1440,1368,1382.84,316,0
2012-05-21,1396.8,1540.8,1396.8,1540.8,822,0
2012-05-22,1454.4,1540.8,1411.2,1454.4,473,0
2012-05-23,1314,1339.2,1173.6,1328.4,1266,0
2012-05-24,1332,1425.6,1249.2,1267.2,582,0
2012-05-25,1270.8,1346.4,1267.2,1328.4,713,0
2012-05-29,1332,1335.6,1188,1195.2,893,0
2012-05-30,1177.2,1242,1177.2,1198.8,368,0
2012-05-31,1206,1213.2,1062,1083.6,1163,0
2012-06-01,921.6,1044,903.6,990,1060,0
2012-06-04,979.2,1033.2,965.42,1004.4,808,0
2012-06-05,1000.8,1069.2,972,986.4,454,0
2012-06-06,982.8,1044,972,1008,580,0
2012-06-07,1026,1213.2,1022.4,1119.6,1749,0
2012-06-08,1105.2,1105.2,990,1022.4,932,0
2012-06-11,1026,1062,993.6,1000.8,293,0
2012-06-12,1008,1008,936,997.2,813,0
2012-06-13,990,1018.8,957.6,990,697,0
2012-06-14,990,990,907.2,943.2,591,0
2012-06-15,936,1047.6,932.4,1036.8,586,0
2012-06-18,1044,1062,982.8,1011.6,508,0
2012-06-19,1011.6,1213.2,990,1080,1846,0
2012-06-20,1094.4,1130.4,1044,1072.8,690,0
2012-06-21,1314,1609.2,1314,1407.6,3947,0
2012-06-22,1404,1454.04,1249.2,1299.6,6928,0
2012-06-25,1292.4,1306.8,1112.4,1130.4,1039,0
2012-06-26,1058.4,1130.4,1054.8,1094.4,739,0
2012-06-27,1094.4,1098,1062,1069.2,817,0
2012-06-28,1076.4,1076.4,1008,1026,390,0
2012-06-29,1080,1188,1044,1137.6,1021,0
2012-07-02,1148.4,1148.4,1069.2,1119.6,458,0
2012-07-03,1108.8,1202.4,1098,1173.6,679,0
2012-07-05,1180.8,1252.8,1141.2,1224,1061,0
2012-07-06,1202.4,1245.6,1173.78,1202.4,407,0
2012-07-09,1188,1209.6,1144.8,1170,430,0
2012-07-10,1148.4,1155.6,1072.8,1076.4,509,0
2012-07-11,1098,1112.4,1044,1062,469,0
2012-07-12,1047.6,1058.4,1026,1054.8,262,0
2012-07-13,1051.2,1069.2,1029.6,1044,238,0
2012-07-16,1040.4,1080,1008,1040.4,286,0
2012-07-17,1044,1047.56,990,1018.8,416,0
2012-07-18,1033.2,1076.4,1018.8,1047.6,154,0
2012-07-19,1051.2,1080,1044,1047.6,361,0
2012-07-20,1036.8,1076.36,990,1072.8,246,0
2012-07-23,1018.8,1065.6,1011.6,1058.4,190,0
2012-07-24,1047.6,1055.6,1004.4,1015.2,165,0
2012-07-25,1036.8,1036.8,997.2,1000.8,154,0
2012-07-26,1008,1015.2,979.2,990,298,0
2012-07-27,993.6,1026,990,1004.4,235,0
2012-07-30,1022.4,1072.8,1022.4,1047.6,387,0
2012-07-31,1036.8,1051.2,1033.2,1044,136,0
2012-08-01,1054.8,1080,1015.2,1054.8,540,0
2012-08-02,1040.4,1148.4,1022.4,1137.6,1020,0
2012-08-03,1119.6,1144.8,1029.6,1083.6,660,0
2012-08-06,1072.8,1076.4,1035,1051.2,268,0
2012-08-07,1062,1062,990,1011.6,403,0
2012-08-08,1036.8,1130.4,1015.2,1108.8,537,0
2012-08-09,943.2,1080,939.6,1051.2,384,0
2012-08-10,1040.4,1072.8,1036.8,1058.4,151,0
2012-08-13,1051.2,1101.6,1042.7,1058.4,152,0
2012-08-14,1058.4,1094.4,1058.4,1076.4,190,0
2012-08-15,1090.8,1130.4,1073.16,1119.6,227,0
2012-08-16,1112.4,1134,1058.4,1062,232,0
2012-08-17,1072.8,1098,1062,1080,100,0
2012-08-20,1094.4,1116,1072.8,1090.8,182,0
2012-08-21,1087.2,1148.4,1069.2,1080,381,0
2012-08-22,1069.2,1098,1056.6,1087.2,177,0
2012-08-23,1076.4,1090.8,1058.76,1083.6,165,0
2012-08-24,1065.6,1083.6,1051.2,1076.4,124,0
2012-08-27,1076.4,1083.56,1029.6,1058.4,190,0
2012-08-28,1069.2,1069.2,1029.6,1029.6,90,0
2012-08-29,1036.8,1065.6,1026,1047.6,299,0
2012-08-30,1044,1054.8,1026,1040.4,101,0
2012-08-31,1051.2,1051.2,1027.44,1029.6,53,0
2012-09-04,1022.4,1029.6,997.2,1029.6,291,0
2012-09-05,1033.2,1033.2,1000.8,1000.8,62,0
2012-09-06,1004.4,1033.2,993.6,1033.2,253,0
2012-09-07,1022.4,1072.8,1015.2,1054.8,320,0
2012-09-10,1047.6,1099.8,1015.2,1083.24,510,0
2012-09-11,1072.8,1148.36,1072.8,1130.4,488,0
2012-09-12,1137.6,1152,1105.2,1123.2,247,0
2012-09-13,1112.4,1194.12,1105.24,1170,335,0
2012-09-14,1184.4,1353.6,1184.4,1310.4,1036,0
2012-09-17,1296,1324.8,1278,1303.2,174,0
2012-09-18,1285.2,1310.4,1270.8,1285.2,232,0
2012-09-19,1303.2,1440,1267.2,1414.8,1014,0
2012-09-20,1440,1440,1321.56,1357.2,373,0
2012-09-21,1350,1440,1328.4,1429.2,545,0
2012-09-24,1396.8,1411.2,1353.6,1368,495,0
2012-09-25,1357.2,1375.2,1296,1335.6,298,0
2012-09-26,1324.8,1324.8,1252.8,1263.6,296,0
2012-09-27,1252.8,1340.1,1241.28,1303.2,236,0
2012-09-28,1285.2,1306.8,1281.6,1299.6,77,0
2012-10-01,1306.8,1321.2,1242,1256.4,153,0
2012-10-02,1245.6,1270.8,1242,1270.8,59,0
2012-10-03,1263.6,1270.8,1231.2,1234.8,270,0
2012-10-04,1242,1267.2,1234.8,1249.2,296,0
2012-10-05,1260,1285.2,1242,1249.2,151,0
2012-10-08,1260,1260,1152,1180.8,225,0
2012-10-09,1177.2,1206,1080,1116,254,0
2012-10-10,1112.4,1134,1101.6,1105.2,144,0
2012-10-11,1119.6,1130.4,1087.2,1116,348,0
2012-10-12,1123.2,1166.4,1105.2,1123.2,244,0
2012-10-15,1137.6,1155.6,1108.8,1148.4,74,0
2012-10-16,1137.64,1154.98,1119.6,1126.8,99,0
2012-10-17,1138,1177.24,1134,1166.4,98,0
2012-10-18,1152,1242,1105.2,1116,514,0
2012-10-19,1098,1119.56,1087.2,1108.8,210,0
2012-10-22,1116,1130.4,1087.2,1116,87,0
2012-10-23,1090.8,1126.8,1087.2,1123.2,98,0
2012-10-24,1123.2,1123.2,1101.6,1108.8,132,0
2012-10-25,1116,1130.4,1102.32,1116,95,0
2012-10-26,1116,1119.6,1040.4,1065.6,351,0
2012-10-31,1054.8,1119.6,1044,1065.6,142,0
2012-11-01,1036.8,1072.9,1036.76,1047.6,107,0
2012-11-02,1054.8,1076.4,1044,1047.6,139,0
2012-11-05,1029.6,1065.6,1015.2,1029.6,111,0
2012-11-06,1036.8,1076.4,1036.8,1051.2,160,0
2012-11-07,1029.6,1058.4,1008,1029.6,196,0
2012-11-08,1029.6,1033.2,1008,1022.4,107,0
2012-11-09,1008,1026.28,1008,1008,175,0
2012-11-12,1008,1011.6,990,1004.4,202,0
2012-11-13,1000.8,1018.08,943.2,975.6,332,0
2012-11-14,964.8,964.8,900,921.6,407,0
2012-11-15,896.4,957.6,856.8,892.8,326,0
2012-11-16,892.8,896.4,864,885.6,441,0
2012-11-19,885.6,900,835.2,842.4,224,0
2012-11-20,853.2,871.2,817.2,849.6,162,0
2012-11-21,842.4,874.26,828,864,104,0
2012-11-23,878.4,896.4,864,871.2,44,0
2012-11-26,867.6,900,860.4,892.8,131,0
2012-11-27,892.8,930.56,871.24,874.8,152,0
2012-11-28,860.4,882.04,856.8,871.2,72,0
2012-11-29,860.4,882,860.4,860.4,79,0
2012-11-30,856.8,856.8,802.8,802.8,1402,0
2012-12-03,792,802.8,730.8,752.4,550,0
2012-12-04,752.4,759.6,723.6,759.6,332,0
2012-12-05,752.4,759.6,720,723.6,260,0
2012-12-06,723.6,727.2,687.6,691.2,273,0
2012-12-07,691.2,702,684,687.6,218,0
2012-12-10,687.6,705.6,655.2,662.4,505,0
2012-12-11,662.4,669.6,648,662.4,180,0
2012-12-12,669.6,680.4,655.2,658.8,222,0
2012-12-13,662.4,665.56,622.8,640.8,1186,0
2012-12-14,615.6,666,615.6,658.8,871,0
2012-12-17,666,676.76,648,666,442,0
2012-12-18,666,666,594,597.64,1027,0
2012-12-19,586.8,604.8,511.2,522,3385,0
2012-12-20,518.4,532.8,475.2,529.2,1596,0
2012-12-21,520.2,529.2,482.4,529.2,583,0
2012-12-24,554.4,594,540,579.6,941,0
2012-12-26,568.8,583.2,540,561.6,413,0
2012-12-27,558,561.6,536.4,540,558,0
2012-12-28,532.8,565.2,525.6,543.6,515,0
2012-12-31,536.4,551.66,514.8,540,430,0
2013-01-02,586.8,676.8,568.8,669.6,1780,0
2013-01-03,684,684,630,648,663,0
2013-01-04,676.8,964.8,662.4,813.6,7461,0
2013-01-07,820.8,882,774,795.96,3128,0
2013-01-08,853.2,867.6,796.04,810,1678,0
2013-01-09,856.8,856.8,752.4,806.4,1039,0
2013-01-10,810,846,806.4,820.8,903,0
2013-01-11,810,831.6,788.4,813.6,899,0
2013-01-14,820.8,824.4,795.6,813.6,259,0
2013-01-15,820.8,820.8,752.4,766.8,560,0
2013-01-16,748.8,799.2,748.8,784.8,544,0
2013-01-17,813.6,835.2,774,788.4,721,0
2013-01-18,763.2,813.6,752.4,810,469,0
2013-01-22,820.8,820.8,777.6,817.2,352,0
2013-01-23,810,810,781.2,792,661,0
2013-01-24,788.4,820.8,748.8,759.6,914,0
2013-01-25,752.4,781.2,752.4,774,198,0
2013-01-28,766.8,856.8,763.2,835.2,2604,0
2013-01-29,853.2,864,784.8,813.6,2736,0
2013-01-30,788.4,810,720,723.6,1542,0
2013-01-31,720,756,720,741.6,536,0
2013-02-01,738.36,741.6,712.8,727.2,833,0
2013-02-04,727.2,748.8,705.6,709.2,509,0
2013-02-05,720,720,662.4,669.6,949,0
2013-02-06,676.8,694.76,630,666,744,0
2013-02-07,666,666,633.6,648,282,0
2013-02-08,644.4,684,633.6,651.6,357,0
2013-02-11,651.6,666,637.2,655.2,366,0
2013-02-12,655.2,694.8,633.6,687.6,728,0
2013-02-13,691.2,758.52,684,738,2254,0
2013-02-14,730.8,734.4,684,716.4,583,0
2013-02-15,705.6,745.2,705.6,741.6,772,0
2013-02-19,752.4,752.4,712.8,727.2,280,0
2013-02-20,720,756,680.4,702,692,0
2013-02-21,694.8,694.8,651.6,669.6,914,0
2013-02-22,673.2,698.4,640.8,673.2,611,0
2013-02-25,676.8,763.2,676.8,727.2,957,0
2013-02-26,720,738,691.2,709.2,304,0
2013-02-27,702,720,680.4,720,284,0
2013-02-28,720,723.6,680.4,698.4,473,0
2013-03-01,684,720,676.8,716.4,260,0
2013-03-04,698.4,741.6,680.4,691.2,441,0
2013-03-05,691.2,763.2,691.2,734.4,647,0
2013-03-06,745.2,842.4,745.2,784.8,2391,0
2013-03-07,774,810,745.2,759.6,822,0
2013-03-08,770.4,867.6,763.74,864,2389,0
2013-03-11,856.8,900,817.2,856.8,1403,0
2013-03-12,849.6,878.4,810,849.6,695,0
2013-03-13,849.6,918,838.8,882,717,0
2013-03-14,878.4,954,856.8,921.6,826,0
2013-03-15,932.4,1080,925.2,1029.6,4677,0
2013-03-18,1022.4,1065.6,968.4,1000.8,2033,0
2013-03-19,1011.6,1041.4,961.2,979.2,501,0
2013-03-20,1033.2,1152,972,1134,1126,0
2013-03-21,1202.4,1447.2,1155.6,1227.6,5689,0
2013-03-22,1238.4,1494,1238.4,1393.2,6522,0
2013-03-25,1407.6,1454.36,1260,1317.6,3276,0
2013-03-26,1335.6,1346.4,1229.4,1242,1557,0
2013-03-27,1314,1346.4,1195.2,1314,3056,0
2013-03-28,1299.6,1396.8,1216.8,1267.2,1980,0
2013-04-01,1231.2,1299.56,1170,1227.6,1126,0
2013-04-02,1170,1245.6,1170,1191.6,724,0
2013-04-03,1198.8,1198.8,1108.8,1116,1050,0
2013-04-04,1144.8,1144.8,1029.6,1036.8,1594,0
2013-04-05,1036.8,1047.6,1000.8,1022.4,758,0
2013-04-08,1022.4,1076.36,1004.4,1040.4,1098,0
2013-04-09,1062,1130.4,1022.4,1112.4,1680,0
2013-04-10,1116,1198.8,1116,1191.6,1578,0
2013-04-11,1206,1213.2,1155.6,1177.2,770,0
2013-04-12,1170,1184.4,1152,1173.6,566,0
2013-04-15,1141.2,1162.8,1052.1,1108.8,1874,0
2013-04-16,1130.4,1180.8,1116,1159.2,412,0
2013-04-17,1126.8,1173.6,1083.6,1105.2,558,0
2013-04-18,1116,1141.2,1098,1119.6,650,0
2013-04-19,1137.6,1137.6,1062,1080,824,0
2013-04-22,1033.2,1080,1022.4,1047.6,578,0
2013-04-23,1054.8,1166.4,1044,1119.6,938,0
2013-04-24,1134,1166.4,1119.6,1134,360,0
2013-04-25,1130.4,1148.4,1087.2,1098,375,0
2013-04-26,1083.6,1206,1083.6,1166.4,532,0
2013-04-29,1180.8,1260,1170,1238.4,925,0
2013-04-30,1256.4,1386,1249.2,1267.2,1506,0
2013-05-01,1288.8,1321.2,1170,1213.2,1123,0
2013-05-02,1234.8,1256.4,1152,1180.8,993,0
2013-05-03,1195.2,1288.8,1173.64,1263.6,823,0
2013-05-06,1249.2,1256.4,1213.2,1238.4,359,0
2013-05-07,1245.6,1328.4,1231.2,1263.6,674,0
2013-05-08,1263.6,1263.6,1206,1238.4,310,0
2013-05-09,1252.8,1252.8,1206,1224,217,0
2013-05-10,1224,1324.8,1173.6,1285.2,842,0
2013-05-13,1285.2,1368,1278,1335.6,1178,0
2013-05-14,1346.4,1355.4,1278,1296,557,0
2013-05-15,1296,1339.2,1224,1281.6,792,0
2013-05-16,1479.6,2134.8,1476,1972.8,35574,0
2013-05-17,1872,2005.2,1710,1836,9924,0
2013-05-20,1821.6,2124,1814.4,1980,7575,0
2013-05-21,2041.2,2145.6,1893.6,1929.6,4103,0
2013-05-22,1908,1936.8,1638,1706.4,3235,0
2013-05-23,1620,1702.8,1584,1666.8,2415,0
2013-05-24,1706.4,1817.9,1638,1670.4,2340,0
2013-05-28,1717.2,1774.8,1501.2,1594.8,2367,0
2013-05-29,1576.8,1609.2,1515.6,1530,1332,0
2013-05-30,1522.8,1587.6,1515.6,1566,1655,0
2013-05-31,1558.8,1656,1558.8,1573.2,1574,0
2013-06-03,1566,1598.4,1519.2,1562.4,930,0
2013-06-04,1558.8,1641.56,1486.8,1497.6,997,0
2013-06-05,1501.2,1612.8,1501.2,1537.2,1431,0
2013-06-06,1537.2,1565.96,1479.6,1501.2,1259,0
2013-06-07,1508.4,1522.8,1450.8,1461.6,1255,0
2013-06-10,1450.8,1476,1393.24,1404,1696,0
2013-06-11,1389.6,1414.8,1346.4,1360.8,1237,0
2013-06-12,1371.6,1475.96,1353.6,1411.2,1447,0
2013-06-13,1396.8,1447.2,1360.8,1414.8,1017,0
2013-06-14,1429.2,1504.8,1386,1461.6,1654,0
2013-06-17,1461.6,1519.2,1386,1407.6,1895,0
2013-06-18,1411.2,1494,1411.2,1422,1754,0
2013-06-19,1440,1440,1317.6,1324.8,1876,0
2013-06-20,1288.8,1310.4,1202.4,1234.8,1235,0
2013-06-21,1227.6,1256.4,1126.8,1170,1625,0
2013-06-24,1170,1224,1116,1137.6,1504,0
2013-06-25,1144.8,1274.4,1144.8,1263.6,1816,0
2013-06-26,1267.2,1332,1216.8,1224,1664,0
2013-06-27,1231.2,1317.6,1224,1242,1187,0
2013-06-28,1231.2,1324.8,1231.2,1314,1200,0
2013-07-01,1328.4,1350,1179,1198.8,1145,0
2013-07-02,1198.8,1256.4,1180.8,1220.4,975,0
2013-07-03,1220.4,1220.4,1144.8,1170,333,0
2013-07-05,1184.4,1231.2,1141.2,1173.6,879,0
2013-07-08,1177.2,1213.2,1148.4,1148.4,426,0
2013-07-09,1159.2,1202.4,1119.6,1123.2,507,0
2013-07-10,1126.8,1216.8,1123.2,1213.2,1193,0
2013-07-11,1242,1281.6,1188,1281.56,1369,0
2013-07-12,1267.2,1288.8,1225.8,1227.6,505,0
2013-07-15,1238.4,1316.6,1238.4,1314,777,0
2013-07-16,1324.8,1324.8,1270.8,1303.2,687,0
2013-07-17,1306.8,1324.8,1270.8,1278,365,0
2013-07-18,1274.4,1490.4,1270.8,1486.8,2417,0
2013-07-19,1486.8,1493.96,1393.2,1440,1101,0
2013-07-22,1411.2,1515.6,1407.6,1447.2,1236,0
2013-07-23,1461.6,1483.2,1335.6,1357.2,1344,0
2013-07-24,1346.4,1464.84,1334.02,1375.2,1397,0
2013-07-25,1364.4,1450.8,1360.8,1429.2,692,0
2013-07-26,1436.4,1461.6,1382.4,1440,667,0
2013-07-29,1454.4,1573.16,1429.2,1555.2,1489,0
2013-07-30,1548,1580.4,1425.6,1429.2,1024,0
2013-07-31,1425.6,1438.2,1371.6,1382.4,886,0
2013-08-01,1386,1436.4,1371.6,1429.2,614,0
2013-08-02,1436.4,1486.8,1436.4,1465.2,628,0
2013-08-05,1450.8,1490.4,1425.6,1465.2,586,0
2013-08-06,1476,1486.8,1404,1436.4,714,0
2013-08-07,1436.4,1436.4,1288.8,1346.4,1531,0
2013-08-08,1407.6,1508.4,1220.4,1270.8,2733,0
2013-08-09,1285.2,1285.2,1213.64,1245.6,558,0
2013-08-12,1231.2,1274.4,1213.2,1216.8,610,0
2013-08-13,1224,1270.8,1189.8,1202.4,724,0
2013-08-14,1195.2,1404,1195.2,1368,2013,0
2013-08-15,1368,1468.8,1306.8,1335.6,2234,0
2013-08-16,1332,1443.6,1263.28,1281.6,3099,0
2013-08-19,1285.2,1292.4,1188,1209.6,1837,0
2013-08-20,1209.6,1242,1188,1220.4,756,0
2013-08-21,1227.6,1332,1206,1288.8,1464,0
2013-08-22,1306.8,1386,1306.8,1335.6,1478,0
2013-08-23,1350,1494,1296,1472.4,3502,0
2013-08-26,1479.6,1576.8,1404,1530,2714,0
2013-08-27,1501.2,1602,1375.2,1414.8,4286,0
2013-08-28,1414.8,1512,1400.4,1432.8,1675,0
2013-08-29,1440,1440,1342.8,1357.2,1224,0
2013-08-30,1371.6,1382.4,1263.6,1285.2,1171,0
2013-09-03,1314,1346.4,1285.2,1310.4,553,0
2013-09-04,1368,1562.4,1368,1472.4,3516,0
2013-09-05,1486.8,1728,1486.8,1699.2,5214,0
2013-09-06,1803.6,1933.2,1746,1825.2,6505,0
2013-09-09,1843.2,1940.4,1782,1861.2,4416,0
2013-09-10,1904.4,1933.2,1695.6,1785.6,5006,0
2013-09-11,1764,1926,1702.8,1872,5202,0
2013-09-12,1868.4,1904.4,1782,1814.4,2430,0
2013-09-13,1800,1861.2,1742.4,1814.4,1772,0
2013-09-16,1828.8,1868.4,1789.2,1796.4,1691,0
2013-09-17,1803.6,1839.6,1767.6,1821.6,2085,0
2013-09-18,1857.6,2023.2,1857.6,1944,7748,0
2013-09-19,1983.6,2566.8,1983.6,2541.6,15363,0
2013-09-20,2527.2,2624.4,2275.2,2534.4,7765,0
2013-09-23,2527.2,2617.2,2347.2,2520,4178,0
2013-09-24,2530.8,2804.4,2430,2703.6,6283,0
2013-09-25,2797.2,2952,2750.4,2887.2,7814,0
2013-09-26,2898,3150,2793.6,2919.6,7085,0
2013-09-27,2858.4,2944.8,2736,2790,3548,0
2013-09-30,2631.6,2696.4,2559.6,2584.8,4712,0
2013-10-01,2602.8,2836.8,2574,2746.8,3632,0
2013-10-02,2707.2,2858.4,2631.6,2854.8,2618,0
2013-10-03,2858.4,3006,2790,2836.8,3081,0
2013-10-04,2880,2898,2707.2,2732.4,2011,0
2013-10-07,2646,2761.2,2631.6,2689.2,1436,0
2013-10-08,2674.8,2721.6,2412,2422.8,3039,0
2013-10-09,2444.4,2556,2282.4,2397.6,2622,0
2013-10-10,2484,2566.8,2361.6,2559.6,2970,0
2013-10-11,2516.4,2570.4,2415.6,2466,3169,0
2013-10-14,2426.4,2520,2311.2,2430,2124,0
2013-10-15,2430,2664,2430,2480.4,2634,0
2013-10-16,2480.4,2638.8,2448,2631.6,5148,0
2013-10-17,2638.8,2851.2,2620.8,2768.4,4194,0
2013-10-18,2815.2,2818.8,2556,2595.6,2968,0
2013-10-21,2595.6,2595.6,2232,2386.8,4159,0
2013-10-22,2340,2466,2336.4,2404.8,1475,0
2013-10-23,2397.6,2397.6,2185.2,2188.8,2044,0
2013-10-24,2196,2206.8,2106,2138.4,2201,0
2013-10-25,2131.2,2250,2088,2095.2,2517,0
2013-10-28,2088,2095.2,1886.4,1897.2,3405,0
2013-10-29,1900.8,2106,1893.6,2084.4,2937,0
2013-10-30,2066.4,2088,1918.8,1947.6,2282,0
2013-10-31,1944,2016,1864.8,2001.6,2179,0
2013-11-01,2026.8,2210.4,2026.8,2188.8,3890,0
2013-11-04,2250,2311.2,2127.6,2163.6,4076,0
2013-11-05,2181.6,2242.8,1872,1886.4,8410,0
2013-11-06,1965.6,1965.6,1666.8,1666.8,9555,0
2013-11-07,1684.8,1746,1580.4,1602,2973,0
2013-11-08,1594.8,1728,1566,1688.4,1945,0
2013-11-11,1663.2,1764,1627.2,1738.8,2937,0
2013-11-12,1724.4,1738.8,1544.4,1627.2,2706,0
2013-11-13,1609.2,1728,1587.6,1684.8,2137,0
2013-11-14,1404,1414.8,1126.8,1191.6,17375,0
2013-11-15,1242,1252.8,1155.6,1202.4,3995,0
2013-11-18,1188,1202.4,1029.6,1051.2,5841,0
2013-11-19,1036.8,1116,993.6,1022.4,3356,0
2013-11-20,1026,1058.4,986.4,990,2112,0
2013-11-21,993.6,1033.2,975.6,1008,1695,0
2013-11-22,1008,1202.4,993.6,1180.8,7196,0
2013-11-25,1188,1267.2,1134,1267.2,4270,0
2013-11-26,1263.6,1281.6,1224,1252.8,2496,0
2013-11-27,1278,1342.8,1260,1339.2,2643,0
2013-11-29,1508.4,1540.8,1400.4,1447.2,4225,0
2013-12-02,1515.6,1515.6,1350,1396.8,2437,0
2013-12-03,1368,1393.2,1285.2,1332,2703,0
2013-12-04,1328.4,1472.4,1303.2,1468.8,2493,0
2013-12-05,1522.8,1609.2,1450.8,1479.6,4166,0
2013-12-06,1512,1530,1350,1382.4,3091,0
2013-12-09,1400.4,1414.8,1270.8,1278,3193,0
2013-12-10,1008,1170,1000.8,1119.6,9465,0
2013-12-11,1108.8,1144.8,1065.6,1087.2,2474,0
2013-12-12,1062,1105.2,1044,1090.8,1511,0
2013-12-13,1087.2,1170,1080,1162.8,2081,0
2013-12-16,1170,1184.4,1080,1105.2,1641,0
2013-12-17,1083.6,1116,1080,1105.2,863,0
2013-12-18,1101.6,1123.2,1087.2,1105.2,1612,0
2013-12-19,1112.4,1166.4,1094.4,1123.2,2828,0
2013-12-20,1137.6,1184.4,1123.2,1162.8,2789,0
2013-12-23,1188,1332,1173.6,1332,3781,0
2013-12-24,1332,1403.64,1332,1335.6,2364,0
2013-12-26,1350,1616.4,1332,1609.2,6445,0
2013-12-27,1767.6,1774.8,1530,1562.4,7123,0
2013-12-30,1562.4,1562.4,1454.4,1497.6,2583,0
2013-12-31,1497.6,1656,1468.8,1652.4,4071,0
2014-01-02,1605.6,1620,1526.4,1609.2,1998,0
2014-01-03,1623.6,1648.8,1548,1562.4,1397,0
2014-01-06,1548,1584,1440,1450.8,2360,0
2014-01-07,1479.6,1562.4,1458,1508.4,1858,0
2014-01-08,1504.8,1648.8,1479.6,1522.8,4018,0
2014-01-09,1522.8,1630.8,1314,1386,3438,0
2014-01-10,1396.8,1396.8,1317.6,1332,1880,0
2014-01-13,1328.4,1342.8,1238.4,1285.2,2600,0
2014-01-14,1303.2,1339.2,1256.4,1324.8,2646,0
2014-01-15,1414.8,1591.2,1368,1587.6,6291,0
2014-01-16,1648.8,1710,1512,1594.8,3548,0
2014-01-17,1645.2,1645.2,1515.6,1623.6,2218,0
2014-01-21,1623.6,1630.8,1540.8,1551.6,2012,0
2014-01-22,1548,1580.4,1458,1465.2,1337,0
2014-01-23,1476,1494,1400.4,1454.4,1328,0
2014-01-24,1443.6,1443.6,1350,1386,2096,0
2014-01-27,1375.2,1443.6,1314,1400.4,1594,0
2014-01-28,1432.8,1490.4,1389.6,1425.6,1378,0
2014-01-29,1404,1418.4,1350,1368,1225,0
2014-01-30,1389.6,1436.4,1382.4,1396.8,584,0
2014-01-31,1332.04,1436.4,1332.04,1382.4,821,0
2014-02-03,1389.6,1404.9,1281.6,1310.4,1472,0
2014-02-04,1310.4,1378.8,1303.2,1317.6,1270,0
2014-02-05,1321.24,1331.9,1278,1285.2,911,0
2014-02-06,1306.8,1350,1274.4,1285.2,2150,0
2014-02-07,1314,1357.2,1303.2,1332,1216,0
2014-02-10,1328.4,1404,1296,1364.4,1075,0
2014-02-11,1386,1483.2,1368,1476,2248,0
2014-02-12,1494,1533.6,1412.36,1440,1621,0
2014-02-13,1411.2,1494,1386,1443.6,1003,0
2014-02-14,1454.4,1476,1386,1411.2,1087,0
2014-02-18,1436.4,1461.6,1404,1454.4,622,0
2014-02-19,1443.6,1458,1368,1382.4,1010,0
2014-02-20,1404,1407.6,1368,1371.6,761,0
2014-02-21,1407.6,1422,1371.6,1378.8,599,0
2014-02-24,1400.4,1490.4,1368,1483.2,2125,0
2014-02-25,1501.2,1555.2,1458,1512,1969,0
2014-02-26,1508.4,1548,1454.4,1486.8,1566,0
2014-02-27,1497.6,1620,1497.6,1616.4,4291,0
2014-02-28,1620,1782,1602,1706.4,5782,0
2014-03-03,1627.2,1688.4,1602,1630.8,2022,0
2014-03-04,1710,1794.6,1692,1706.4,4128,0
2014-03-05,1731.6,1933.2,1731.6,1861.2,7507,0
2014-03-06,1918.8,1972.8,1734.48,1872,5098,0
2014-03-07,1872,1904.4,1829.06,1890,3564,0
2014-03-10,1850.4,1879.2,1800,1810.8,2073,0
2014-03-11,1800,1828.8,1656,1692,3303,0
2014-03-12,1641.6,1728,1558.8,1663.2,2000,0
2014-03-13,1666.8,1710,1576.8,1641.6,1399,0
2014-03-14,1598.4,1627.2,1566,1580.4,1092,0
2014-03-17,1605.6,1630.44,1533.6,1540.8,1033,0
2014-03-18,1548,1717.2,1548,1670.4,2270,0
2014-03-19,1656,1720.8,1623.6,1638,902,0
2014-03-20,1620,1677.6,1551.6,1584,1775,0
2014-03-21,1638,1656,1562.4,1562.4,4183,0
2014-03-24,1562.4,1562.4,1447.2,1458,2731,0
2014-03-25,1479.6,1490.44,1389.6,1400.4,2031,0
2014-03-26,1429.2,1432.8,1324.8,1346.4,1803,0
2014-03-27,1346.4,1440,1314,1432.8,1401,0
2014-03-28,1440,1547.96,1436.4,1454.4,1806,0
2014-03-31,1490.4,1508.4,1404.36,1436.4,1461,0
2014-04-01,1468.8,1472.4,1368,1440,1766,0
2014-04-02,1432.8,1472.4,1411.2,1468.8,870,0
2014-04-03,1465.2,1504.8,1418.4,1440,931,0
2014-04-04,1432.8,1681.2,1432.8,1627.2,6529,0
2014-04-07,1609.2,1648.8,1555.2,1623.6,1845,0
2014-04-08,1594.8,1681.2,1566,1652.4,1807,0
2014-04-09,1674,1677.6,1548,1562.4,2133,0
2014-04-10,1623.6,1627.2,1494,1504.8,995,0
2014-04-11,1443.6,1443.6,1310.4,1328.4,5160,0
2014-04-14,1260,1324.8,1134,1144.8,5898,0
2014-04-15,1152,1162.8,1036.8,1126.8,4503,0
2014-04-16,1227.6,1324.8,1152,1238.4,2520,0
2014-04-17,1242,1260,1184.4,1252.8,1383,0
2014-04-21,1256.4,1310.4,1198.8,1306.8,1935,0
2014-04-22,1310.4,1339.2,1234.8,1267.2,1661,0
2014-04-23,1281.6,1321.2,1227.6,1303.2,1596,0
2014-04-24,1324.8,1324.8,1224,1249.2,922,0
2014-04-25,1249.2,1296,1152,1152,1293,0
2014-04-28,1152,1168.56,1062,1076.4,1564,0
2014-04-29,1076.4,1108.8,1065.6,1080,794,0
2014-04-30,1080,1083.6,1015.2,1051.2,1100,0
2014-05-01,1062,1152,1058.4,1152,1642,0
2014-05-02,1162.8,1162.8,1087.2,1123.2,626,0
2014-05-05,1087.2,1108.8,1069.2,1087.2,512,0
2014-05-06,1087.2,1112.4,1036.8,1069.2,679,0
2014-05-07,1080,1090.44,1018.8,1058.4,764,0
2014-05-08,1058.4,1076.4,1015.2,1033.2,519,0
2014-05-09,1022.4,1126.8,1018.8,1123.2,1051,0
2014-05-12,1159.2,1170,1108.8,1137.6,738,0
2014-05-13,1148.4,1166.4,1123.2,1137.6,606,0
2014-05-14,1126.8,1141.2,1090.8,1098,552,0
2014-05-15,1080,1098,1054.8,1090.8,440,0
2014-05-16,1083.6,1202.4,1076.4,1170,1285,0
2014-05-19,1177.2,1278,1162.8,1278,1973,0
2014-05-20,1267.2,1267.2,1191.6,1234.8,587,0
2014-05-21,1238.4,1267.2,1191.6,1263.6,497,0
2014-05-22,1238.4,1260,1202.4,1227.6,611,0
2014-05-23,1234.8,1249.2,1191.6,1249.2,414,0
2014-05-27,1260,1288.8,1245.6,1252.8,436,0
2014-05-28,1234.8,1234.8,1198.8,1224,314,0
2014-05-29,1234.8,1260,1202.4,1227.6,545,0
2014-05-30,1213.2,1245.6,1191.6,1198.8,328,0
2014-06-02,1195.2,1195.2,1134,1155.6,725,0
2014-06-03,1144.8,1144.8,1047.6,1047.6,1301,0
2014-06-04,1080,1191.6,1062,1159.2,1207,0
2014-06-05,1155.6,1173.6,1123.2,1137.6,525,0
2014-06-06,1188,1238.4,1152,1205.96,1229,0
2014-06-09,1216.8,1216.8,1179.46,1202.4,479,0
2014-06-10,1177.2,1281.6,1173.6,1267.2,1377,0
2014-06-11,1234.8,1339.2,1141.2,1299.6,1298,0
2014-06-12,1278,1292.4,1234.84,1256.4,733,0
2014-06-13,1252.8,1274.4,1227.6,1256.4,402,0
2014-06-16,1278,1288.8,1234.8,1267.2,704,0
2014-06-17,1256.4,1321.2,1245.6,1260,800,0
2014-06-18,1260,1290.6,1224,1242,493,0
2014-06-19,1267.2,1285.2,1242,1260,438,0
2014-06-20,1260,1292.4,1234.8,1274.4,822,0
2014-06-23,1256.4,1281.6,1231.2,1242,652,0
2014-06-24,1249.2,1249.2,1123.2,1141.2,2103,0
2014-06-25,1134,1159.2,1101.6,1130.4,861,0
2014-06-26,1130.4,1141.2,1105.2,1123.2,244,0
2014-06-27,1141.2,1152,1094.4,1119.6,1012,0
2014-06-30,1101.6,1144.8,1090.8,1112.4,663,0
2014-07-01,1116,1134,1090.8,1098,686,0
2014-07-02,1083.6,1094.4,1036.8,1036.8,3088,0
2014-07-03,1029.6,1098,1026,1029.6,1323,0
2014-07-07,1044,1062,990,1000.8,1516,0
2014-07-08,972,972,648,687.6,12192,0
2014-07-09,756,756,644.4,644.4,2797,0
2014-07-10,637.2,641.52,597.6,626.4,2429,0
2014-07-11,615.6,633.6,612,619.2,1926,0
2014-07-14,630,637.2,612,619.2,1507,0
2014-07-15,612,624.14,612,619.2,731,0
2014-07-16,655.2,730.76,622.8,694.8,3337,0
2014-07-17,684,684,633.6,637.2,1050,0
2014-07-18,640.8,669.6,633.6,662.4,434,0
2014-07-21,651.6,680.4,648,676.8,553,0
2014-07-22,684,730.8,676.8,694.8,1750,0
2014-07-23,694.8,745.2,666,680.4,1453,0
2014-07-24,687.6,712.8,666,680.4,1730,0
2014-07-25,676.8,676.8,637.2,648,904,0
2014-07-28,637.2,648,612,633.6,371,0
2014-07-29,619.2,648,619.2,633.6,358,0
2014-07-30,637.2,648,630,644.4,207,0
2014-07-31,640.8,648,619.2,622.8,327,0
2014-08-01,622.8,630,576,586.8,946,0
2014-08-04,586.8,601.2,565.2,565.2,685,0
2014-08-05,565.2,579.6,453.6,457.2,3381,0
2014-08-06,493.2,554.4,457.2,500.4,19654,0
2014-08-07,489.6,496.8,410.44,435.6,5390,0
2014-08-08,399.6,414,367.2,403.2,5445,0
2014-08-11,396,500.4,396,421.2,5224,0
2014-08-12,410.4,471.6,392.4,460.8,2200,0
2014-08-13,460.8,493.2,450,486,1258,0
2014-08-14,500.4,514.8,493.2,496.8,1345,0
2014-08-15,504,536.4,504,536.4,1249,0
2014-08-18,540,565.2,496.8,504,1960,0
2014-08-19,493.2,493.2,432,449.24,2377,0
2014-08-20,439.2,446.4,424.8,432,1405,0
2014-08-21,424.8,460.8,417.6,450,1100,0
2014-08-22,446.4,450,432,435.6,458,0
2014-08-25,432,435.6,410.4,414,814,0
2014-08-26,410.4,414,388.8,406.8,923,0
2014-08-27,399.6,414,399.6,410.4,548,0
2014-08-28,399.6,432,399.6,421.2,524,0
2014-08-29,410.4,410.4,396,410.4,697,0
2014-09-02,396,403.2,390.24,396,876,0
2014-09-03,396,406.8,396,403.2,386,0
2014-09-04,403.2,424.8,399.6,410.4,1095,0
2014-09-05,410.4,416.88,396,406.8,727,0
2014-09-08,399.6,414,396,403.2,420,0
2014-09-09,396,410.4,396,403.2,390,0
2014-09-10,403.2,403.2,378,392.4,804,0
2014-09-11,385.2,414,374.4,414,739,0
2014-09-12,414,417.6,403.2,406.8,360,0
2014-09-15,399.6,403.2,385.2,396,293,0
2014-09-16,396,417.6,378,378,2064,0
2014-09-17,374.4,392.4,374.4,385.2,312,0
2014-09-18,381.6,396,356.4,363.6,1315,0
2014-09-19,360,360.36,338.4,340.82,1157,0
2014-09-22,334.8,338.4,302.14,321.94,1404,0
2014-09-23,306,313.2,282.6,294.52,1614,0
2014-09-24,295.2,297.4,266.4,280.8,609,0
2014-09-25,273.6,273.6,252,268.2,673,0
2014-09-26,280.8,295.2,270,273.6,679,0
2014-09-29,277.2,327.6,277.2,308.7,1104,0
2014-09-30,306,342,288,331.2,754,0
2014-10-01,306,338.4,302.4,306,297,0
2014-10-02,295.2,306,280.8,298.8,596,0
2014-10-03,291.6,324,291.6,320.72,273,0
2014-10-06,324,334.8,320.4,327.6,274,0
2014-10-07,316.8,331.2,302.4,302.4,187,0
2014-10-08,302.4,306,293.4,295.2,138,0
2014-10-09,288,288,271.98,284.4,364,0
2014-10-10,284.4,299.78,260.28,268.2,598,0
2014-10-13,262.8,284.4,262.8,273.6,107,0
2014-10-14,273.6,287.96,270,275.98,165,0
2014-10-15,277.2,288,216,244.8,1269,0
2014-10-16,287,340,240.4,316,109225,0
2014-10-17,306.4,338,306.4,320,17714,0
2014-10-20,317.2,348.64,316.6,322.4,5733,0
2014-10-21,322.2,334.8,318,328.6,3194,0
2014-10-22,327.8,334,317,321.6,2043,0
2014-10-23,325,339.6,324,328.8,8418,0
2014-10-24,326.4,330,320,323.2,453,0
2014-10-27,329.6,329.8,315.6,318.4,1185,0
2014-10-28,318,329.02,315.6,318.4,3155,0
2014-10-29,319.8,319.98,314.2,319,1439,0
2014-10-30,319.2,320.8,317.2,318.6,471,0
2014-10-31,324.2,325,318,323.8,267,0
2014-11-03,321.8,327,316.4,323.6,1564,0
2014-11-04,321,325.2,314.6,314.6,1629,0
2014-11-05,322.4,349.8,304.2,319.4,1337,0
2014-11-06,323.6,323.8,301.8,302.6,4938,0
2014-11-07,300,309.04,285.8,292.4,4091,0
2014-11-10,300.4,300.4,276.56,283,3291,0
2014-11-11,283.6,297.2,269.6,281.2,4946,0
2014-11-12,280,292.4,275.4,283.4,2299,0
2014-11-13,289.4,294.78,278.6,278.6,2840,0
2014-11-14,261.62,287.96,261.62,282.8,613,0
2014-11-17,278.6,294,277.8,278.4,1011,0
2014-11-18,291.8,334,285.8,298.78,2027,0
2014-11-19,298.6,300,283,289.6,2194,0
2014-11-20,294,300,280.8,285.4,4876,0
2014-11-21,290,296.2,290,295,1872,0
2014-11-24,292.8,293,283,283,2418,0
2014-11-25,286.6,298,282.8,290.8,3053,0
2014-11-26,288.6,290.6,280.8,284,3397,0
2014-11-28,281.4,281.8,278.2,281.8,802,0
2014-12-01,281.2,281.2,270,279.4,1037,0
2014-12-02,277,278.8,274,275.6,1683,0
2014-12-03,278.6,282.6,278.2,281.6,1620,0
2014-12-04,282,288.8,279.2,288.2,2342,0
2014-12-05,290.8,292.2,283.4,287.6,1521,0
2014-12-08,297.6,302,287.6,290.6,4375,0
2014-12-09,288,289.6,283.8,287.8,2966,0
2014-12-10,287.2,290.2,280,282.4,3356,0
2014-12-11,287.2,287.2,280.8,283.4,2561,0
2014-12-12,283,285.6,276.6,280.6,4023,0
2014-12-15,283.4,294.8,279.2,281,4848,0
2014-12-16,279,281.4,255.2,266.8,6684,0
2014-12-17,268.6,283.6,266.4,275,5747,0
2014-12-18,277.8,286,275,280,4638,0
2014-12-19,277.6,283.6,265.3,275.8,31881,0
2014-12-22,274.4,289.6,273.8,276,6550,0
2014-12-23,275.2,280,270.6,277,3403,0
2014-12-24,274,278.7,272.9,278.6,2093,0
2014-12-26,272.2,276.2,266.2,275.8,2351,0
2014-12-29,273,285.8,273,285.8,1305,0
2014-12-30,287.8,292,283,292,1332,0
2014-12-31,285.8,298,285.8,293.4,1458,0
2015-01-02,293.2,293.2,283.4,288.4,1950,0
2015-01-05,286.8,288.2,273.6,280,2389,0
2015-01-06,282.6,286.8,264.2,274.4,3435,0
2015-01-07,278.4,284,269,279.8,4042,0
2015-01-08,280.4,284.4,276,277.8,3191,0
2015-01-09,280,282.4,272,276.7,2181,0
2015-01-12,278.4,280.6,270.9,274.2,1191,0
2015-01-13,277,283.8,268.6,271.8,3465,0
2015-01-14,270,271.8,253.2,259,2348,0
2015-01-15,261.4,269.6,257.2,265.1,1427,0
2015-01-16,266.4,268,250.4,257.4,22031,0
2015-01-20,256.6,266,253.2,258,1842,0
2015-01-21,255.8,258,240,243.6,1971,0
2015-01-22,256,271.6,234.9,239.6,2778,0
2015-01-23,239,245.8,221,229.6,60844,0
2015-01-26,227.6,230.6,215,218,2272,0
2015-01-27,220,223,210.8,219.6,988,0
2015-01-28,221,225,206.8,216.2,6415,0
2015-01-29,210,220,203.12,214,27289,0
2015-01-30,210,224.2,195,205,8986,0
2015-02-02,208,208.4,187.2,192.4,7305,0
2015-02-03,197.8,214.4,191.8,201.6,3928,0
2015-02-04,208.4,208.4,193.2,198.2,2758,0
2015-02-05,199.8,209.2,197.2,206,3104,0
2015-02-06,198.8,209.2,195.4,197.2,1485,0
2015-02-09,199,212.48,196.2,199.8,2270,0
2015-02-10,206.8,206.8,190.4,196,1059,0
2015-02-11,199.7,200.9,196.8,200,1129,0
2015-02-12,200,201.2,193.2,200,1576,0
2015-02-13,199.8,200,198.2,199.6,813,0
2015-02-17,196,200,190.8,192.2,1299,0
2015-02-18,191.6,195.2,189.4,191,1174,0
2015-02-19,193,211.2,190.24,199,4648,0
2015-02-20,200.4,207.4,196.2,199.4,3949,0
2015-02-23,202.4,202.6,191,198.8,3171,0
2015-02-24,200.6,200.6,197.76,199.8,1479,0
2015-02-25,198.8,204.6,191.2,197,4224,0
2015-02-26,196.6,230.6,190.92,223.8,13105,0
2015-02-27,213.24,237,213.24,220,5335,0
2015-03-02,219,225,210.6,218.6,2830,0
2015-03-03,216.6,217,200.2,200.8,6685,0
2015-03-04,198,200.6,194.4,196.4,1120,0
2015-03-05,198,203.6,193.6,199.8,2475,0
2015-03-06,196.4,199.8,188.4,198.2,3515,0
2015-03-09,196,203.8,195,200,1250,0
2015-03-10,195.2,199.4,191.4,191.8,1255,0
2015-03-11,195.4,201.4,191.2,198.8,2260,0
2015-03-12,197.8,200.2,193.6,200,1425,0
2015-03-13,196.8,199.2,181.6,187.4,18395,0
2015-03-16,188.4,191.6,176.2,191.4,3315,0
2015-03-17,190.2,191.8,184.2,189.8,5285,0
2015-03-18,192.4,192.4,182.6,183.8,2595,0
2015-03-19,185,187.2,182,182.8,1700,0
2015-03-20,180.6,191,180.6,187.8,55335,0
2015-03-23,188,193.4,183.4,184.8,2230,0
2015-03-24,185.2,187,181.2,183.2,56690,0
2015-03-25,186.6,186.6,171.4,174,3085,0
2015-03-26,173.6,173.8,160,160.8,3130,0
2015-03-27,162.2,166,160.2,160.4,1615,0
2015-03-30,163.2,163.2,150,152,3770,0
2015-03-31,150,158,147,147.8,4699,0
2015-04-01,148.8,160.4,148.8,158.2,3735,0
2015-04-02,157.4,174.6,156.2,174.4,2760,0
2015-04-06,177.6,182,166,169,47615,0
2015-04-07,170,172.8,166.4,169,2512,0
2015-04-08,171,171,163.8,164.8,2245,0
2015-04-09,167.4,173,166.8,168.6,3006,0
2015-04-10,172,173.4,161.8,163.8,4790,0
2015-04-13,164.2,166,160.2,162.8,3665,0
2015-04-14,163.2,172.2,163.2,170,2320,0
2015-04-15,170.4,176.6,166,169.8,7935,0
2015-04-16,170.2,171.6,167,170,2897,0
2015-04-17,169,174.8,168.2,169.8,2010,0
2015-04-20,170,173,167.7,169.8,2520,0
2015-04-21,170,171.6,165.6,170,1448,0
2015-04-22,169.4,175.8,168.2,171,2550,0
2015-04-23,169.2,176.6,169.2,173.8,3335,0
2015-04-24,173.2,174.4,169,170,2415,0
2015-04-27,169.6,174,167,172.2,4130,0
2015-04-28,172,178.4,167.6,174.4,3001,0
2015-04-29,174.4,184.8,169,174.2,102050,0
2015-04-30,172.6,177.8,165.4,167.6,19430,0
2015-05-01,167.8,171.4,164.2,170.8,6620,0
2015-05-04,168.6,184.4,167.2,180.2,25305,0
2015-05-05,178,183.2,178,182.6,1860,0
2015-05-06,183.4,185.5,178.32,184.4,4488,0
2015-05-07,184,190,182.1,189.4,3045,0
2015-05-08,189,190.6,186,190,6500,0
2015-05-11,190,192,186.6,190,3295,0
2015-05-12,189,197.8,188.4,196.8,8594,0
2015-05-13,199.8,202,195.6,197.8,4085,0
2015-05-14,201.6,202.2,197.8,200,5430,0
2015-05-15,199.8,200,198.24,200,3484,0
2015-05-18,198.2,206.2,197.2,202.4,11952,0
2015-05-19,202.8,210.8,202.4,208,16611,0
2015-05-20,210.2,211,204,209.4,8385,0
2015-05-21,231.6,231.6,205.2,211.4,5080,0
2015-05-22,212.4,214,207,208.2,7520,0
2015-05-26,209.2,209.8,203,204,8475,0
2015-05-27,204.4,208.2,198.8,201,7530,0
2015-05-28,200.14,206.3,196.4,196.4,7366,0
2015-05-29,191.2,191.4,176.8,181,27755,0
2015-06-01,182.6,184,175.6,177.4,4993,0
2015-06-02,178,185.6,168,179,6827,0
2015-06-03,180.4,183.2,175.4,178.8,3840,0
2015-06-04,179,186.6,172.4,173.8,3055,0
2015-06-05,173.6,184.8,168.6,177.6,3395,0
2015-06-08,177,178.2,166,170.2,5905,0
2015-06-09,170.2,182.6,165,182,4084,0
2015-06-10,182.4,183.4,174.6,176.4,3029,0
2015-06-11,177.2,180.8,173.2,180,3790,0
2015-06-12,180.6,182.4,177,179.6,12950,0
2015-06-15,169.6,178,164,166.4,10450,0
2015-06-16,164.4,173.2,163.8,164.8,4900,0
2015-06-17,164.6,164.6,153.2,155.8,14740,0
2015-06-18,156.4,156.8,143.4,148.6,7910,0
2015-06-19,151.6,151.6,140.4,144.4,11405,0
2015-06-22,148.6,148.6,130,133.8,11490,0
2015-06-23,134.4,140,128.6,139,10658,0
2015-06-24,138.2,142,134.6,141,7530,0
2015-06-25,140.2,144.8,137.4,143.8,6020,0
2015-06-26,143.2,146.8,138.8,144.2,145385,0
2015-06-29,143.8,147.6,139.2,139.4,4310,0
2015-06-30,140.2,143.6,137,139.4,3054,0
2015-07-01,140.2,146.8,138.6,143.8,2350,0
2015-07-02,144.8,148.2,141,147.6,4555,0
2015-07-06,146.2,153.4,144.8,152,5235,0
2015-07-07,151.4,151.4,143.2,150.4,2870,0
2015-07-08,151.6,153.2,147.2,152,3380,0
2015-07-09,153.6,157.2,150.4,151.4,2805,0
2015-07-10,152.8,162.4,152.4,160.6,1880,0
2015-07-13,162,166.6,159.6,163.8,6880,0
2015-07-14,163.8,165.8,162.6,164.6,2890,0
2015-07-15,163.8,167.6,160.2,162.2,2838,0
2015-07-16,162.2,168.6,162.2,167,2690,0
2015-07-17,167.6,177.2,163.6,174.2,5970,0
2015-07-20,175.2,175.2,169,170.8,3920,0
2015-07-21,172.8,181.4,170,179.4,3025,0
2015-07-22,174,183.8,165.8,167.6,7685,0
2015-07-23,168.4,169,159.8,163.8,2450,0
2015-07-24,162.8,169.4,160,163.8,3775,0
2015-07-27,161.4,163.4,158.2,161.4,1410,0
2015-07-28,162.6,171.4,159.4,171,2245,0
2015-07-29,173.2,178.6,168,168.4,1980,0
2015-07-30,168.6,170,158.8,159.4,2090,0
2015-07-31,160.2,172.8,160.2,172.8,4045,0
2015-08-03,169.8,169.8,162.4,168,2479,0
2015-08-04,167.6,179.2,167.6,173.4,1345,0
2015-08-05,168.2,179.2,168.2,179.2,1865,0
2015-08-06,180.2,183,166.2,174.4,999,0
2015-08-07,173.2,181,162.2,172.6,2220,0
2015-08-10,164,179.6,164,178.8,2345,0
2015-08-11,176.8,178.8,168.6,173.8,1879,0
2015-08-12,172,172.8,161.4,161.6,3050,0
2015-08-13,161.8,173.2,150.8,151.4,1915,0
2015-08-14,152,161,146.4,160,1540,0
2015-08-17,159,160,149.8,150.8,1640,0
2015-08-18,150.2,159.2,141.6,142.4,1600,0
2015-08-19,141.2,149.2,138.2,138.8,1320,0
2015-08-20,138.4,140,126.6,127.2,1950,0
2015-08-21,121.4,126,118.8,120,4620,0
2015-08-24,112.2,122.6,111.6,117.4,2689,0
2015-08-25,121.2,124,118.6,123.8,2455,0
2015-08-26,125.8,134,110.6,129.2,1480,0
2015-08-27,129.6,136,127,133.8,985,0
2015-08-28,132.6,132.6,124,130.2,2570,0
2015-08-31,128.8,144.6,121.6,142.8,2410,0
2015-09-01,139.6,141.2,134.8,137.4,1540,0
2015-09-02,138.6,149.6,134.4,139.6,1280,0
2015-09-03,139,141.6,130,130,1765,0
2015-09-04,128,131.8,126.8,129,2595,0
2015-09-08,131,134.2,129.6,133.4,1415,0
2015-09-09,135.6,137.6,129.4,135.8,2655,0
2015-09-10,136,136.6,125.4,133.2,1199,0
2015-09-11,132,143.2,132,133.2,2785,0
2015-09-14,133,143.6,130.4,141.6,4790,0
2015-09-15,141.2,149,140,145.4,1065,0
2015-09-16,146.2,156.6,145.6,151.2,1935,0
2015-09-17,150.4,155.1,147,153.6,1571,0
2015-09-18,150.8,155.8,134.2,149.2,1925,0
2015-09-21,149.6,149.6,141.4,142.2,1080,0
2015-09-22,140.6,146.8,138.4,138.6,5895,0
2015-09-23,139,150.8,133.8,134.4,1279,0
2015-09-24,133.8,135.4,132.2,133,1104,0
2015-09-25,134.8,136.6,128.2,129,1655,0
2015-09-28,129,129,120,120,3899,0
2015-09-29,119.4,120,115.8,117.4,2480,0
2015-09-30,120,126,118.6,118.6,1640,0
2015-10-01,117.8,120,115.2,116,1025,0
2015-10-02,115.2,123,111.6,114.2,2545,0
2015-10-05,115,127.6,115,120,2019,0
2015-10-06,120,120.8,117.2,119.2,1815,0
2015-10-07,119.6,122,118.4,119.6,908,0
2015-10-08,119,122.2,119,120,2040,0
2015-10-09,120.8,124.6,120,120.6,1840,0
2015-10-12,120.6,120.6,117,118.2,1361,0
2015-10-13,113.2,116.8,111.8,113.4,3215,0
2015-10-14,113.4,115.8,112,115,1270,0
2015-10-15,115.2,124,115.2,121.8,1850,0
2015-10-16,122.4,122.8,119.2,122,745,0
2015-10-19,120.6,122.5,119.2,120,1272,0
2015-10-20,120.6,123.6,117.2,118.6,905,0
2015-10-21,119.6,123,116,118.6,1135,0
2015-10-22,119.6,122,116,121,2250,0
2015-10-23,123,126.8,123,124.4,1365,0
2015-10-26,118,123.6,116.6,120.8,640,0
2015-10-27,120.6,120.6,112.6,115.8,875,0
2015-10-28,116,123.6,112.6,123.4,2825,0
2015-10-29,122.2,129.6,121.4,121.8,1350,0
2015-10-30,122.8,122.8,120.4,122,910,0
2015-11-02,122.2,126,122.2,123.4,2024,0
2015-11-03,122,122.2,116,117.2,1300,0
2015-11-04,117.2,122.39,114.8,119.8,898,0
2015-11-05,119.4,122.6,117.8,118.2,1625,0
2015-11-06,117.4,120.6,116.8,120.4,800,0
2015-11-09,120,122.2,110,110.6,1510,0
2015-11-10,109.8,113.6,103,107.6,890,0
2015-11-11,101.4,105.2,95,95,1115,0
2015-11-12,93.4,98.2,86.8,87.2,1230,0
2015-11-13,86.2,86.2,78.2,78.4,1270,0
2015-11-16,79,79,74.2,75,2100,0
2015-11-17,75,75,62.4,64.8,2095,0
2015-11-18,64.6,64.6,52.4,60.2,3120,0
2015-11-19,58,61.2,54.2,58.8,1740,0
2015-11-20,59.6,60,52.4,53.2,2835,0
2015-11-23,52.8,57,50.6,56.8,1735,0
2015-11-24,56.2,57,52.4,56,2695,0
2015-11-25,55.8,60.6,54.6,56.8,5925,0
2015-11-27,56.6,60.2,56,59.6,420,0
2015-11-30,59.8,63.4,59.8,60.6,2095,0
2015-12-01,60.8,68,58.4,60.4,1130,0
2015-12-02,60.4,62,59.6,60,668,0
2015-12-03,61.2,63,58.2,62.8,1182,0
2015-12-04,62.2,64.4,61.6,63,1325,0
2015-12-07,64.2,64.2,59.2,59.8,1565,0
2015-12-08,58.8,62.6,56,62,655,0
2015-12-09,61.6,63.2,61.6,63.2,625,0
2015-12-10,64,65,62.6,64.8,660,0
2015-12-11,62,63.2,61.8,62,1830,0
2015-12-14,62,62.6,60,60.2,979,0
2015-12-15,60.2,61,56.6,61,715,0
2015-12-16,61,66.8,60.8,66.8,1755,0
2015-12-17,66.8,66.8,64,66.2,770,0
2015-12-18,66.6,74.4,66.4,66.6,7350,0
2015-12-21,67.4,72.2,63.2,64,1585,0
2015-12-22,64,68.4,63.6,65,2024,0
2015-12-23,65.2,68.2,64.8,66,1665,0
2015-12-24,66,69.5,65,66,2561,0
2015-12-28,67,74.716,67,67.6,3025,0
2015-12-29,70,70.78,68.69,69,1055,0
2015-12-30,69.2,74.24,68.2,69.6,2128,0
2015-12-31,69.8,74.2,69.8,70.4,3900,0
2016-01-04,69.8,69.8,64.4,65,3786,0
2016-01-05,64.6,64.6,62.9,63.4,888,0
2016-01-06,63,64.6,61.4,61.8,1329,0
2016-01-07,60.2,60.2,55.1,55.6,2066,0
2016-01-08,55.6,55.6,53.002,53.2,1515,0
2016-01-11,54,54.198,49.2,50.6,2074,0
2016-01-12,50.8,51.4,46,46.6,1558,0
2016-01-13,46.6,47.6,42.002,42.6,2186,0
2016-01-14,43,49.2,43,45,2503,0
2016-01-15,43.6,43.6,40.4,41,1726,0
2016-01-19,41.2,41.4,33,33.4,3225,0
2016-01-20,32.8,32.8,27.8,30.6,2461,0
2016-01-21,30.4,32.8,29.68,31.8,2013,0
2016-01-22,32.2,35.202,28.8,30.6,3663,0
2016-01-25,30,32.8,29,29,656,0
2016-01-26,29.44,31.6,28.6,28.6,1494,0
2016-01-27,28.2,28.8,27.6,27.6,753,0
2016-01-28,27.6,28,25.4,25.6,871,0
2016-01-29,26,26.8,25,26.4,1559,0
2016-02-01,25.6,27.4,25.6,25.6,1029,0
2016-02-02,25.2,25.202,21.6,22,2242,0
2016-02-03,22,22,20.2,20.8,918,0
2016-02-04,20.6,21,14.47,16.002,9028,0
2016-02-05,15.988,16.358,13.08,13.242,4677,0
2016-02-08,13,13.48,12.448,13.198,2866,0
2016-02-09,12.8,12.8,10,10.4,1949,0
2016-02-10,10,10.53,8.2,8.798,9784,0
2016-02-11,8.54,9.988,8.202,8.354,1862,0
2016-02-12,8.14,9.74,8.14,9.398,1942,0
2016-02-16,8.6,11.12,8.6,10.798,7751,0
2016-02-17,11.45,15.274,11.338,14.13,5080,0
2016-02-18,15.6,15.6,13.83,14.2,2707,0
2016-02-19,15,15,13.4,14.158,2158,0
2016-02-22,13.8,14.2,12.78,13,1858,0
2016-02-23,12.602,13.4,12.598,12.598,577,0
2016-02-24,12.22,12.984,12.202,12.982,288,0
2016-02-25,12.8,13.8,12.6,13.33,1063,0
2016-02-26,12.8,15.752,12.096,13.8,1459,0
2016-02-29,14,14.72,13.2,13.922,1037,0
2016-03-01,16,16.2,14.224,15.282,2434,0
2016-03-02,14.2,14.4,13.5,14.2,1079,0
2016-03-03,14,14,13.5,13.614,1155,0
2016-03-04,14.4,27.6,14.4,25.6,23832,0
2016-03-07,29.2,70,28.96,60,98405,0
2016-03-08,62.8,63,39.6,39.8,24973,0
2016-03-09,42,43,30.8,32.2,22291,0
2016-03-10,34.6,35.6,26.8,27.8,14151,0
2016-03-11,27.8,31,25.68,27.8,11018,0
2016-03-14,27.6,27.6,22.2,23.4,14856,0
2016-03-15,23.2,23.2,18.584,18.584,18154,0
2016-03-16,21.6,21.6,17.7,18.15,13204,0
2016-03-17,16.4,16.4,13.824,14,35480,0
2016-03-18,14.2,16,14,14,40946,0
2016-03-21,15.6,15.6,14.2,14.802,4746,0
2016-03-22,14.4,15.23,14.012,14.4,5602,0
2016-03-23,15,15,13.468,13.6,6897,0
2016-03-24,13.4,14.6,12.84,14,10360,0
2016-03-28,14.2,14.348,12.6,13.6,2832,0
2016-03-29,13,14,12.6,13.8,8218,0
2016-03-30,15.2,15.8,14.4,15,15660,0
2016-03-31,9.46,9.46,7.04,7.2,254927,0
2016-04-01,8.18,8.18,7.222,7.9,72745,0
2016-04-04,8,8.428,6.044,6.42,53158,0
2016-04-05,6.58,6.92,6.2,6.616,19472,0
2016-04-06,6.7,8,6.61,7.998,16366,0
2016-04-07,8,10.188,7.998,9.4,91633,0
2016-04-08,10.4,14.8,9.8,12.6,265989,0
2016-04-11,14.362,18.538,14.2,18.22,305851,0
2016-04-12,20,23.6,13.4,14,653718,0
2016-04-13,14,17.56,12.22,15.698,206678,0
2016-04-14,15.38,16,13.24,13.6,68409,0
2016-04-15,13.6,14.398,12.4,13.2,45484,0
2016-04-18,13.2,14.58,12.6,13.996,29558,0
2016-04-19,14.078,14.54,12.636,13,29457,0
2016-04-20,13,13.536,12.4,12.552,28677,0
2016-04-21,12,12.552,10.6,11.358,31847,0
2016-04-22,11.4,11.8,11.084,11.204,12897,0
2016-04-25,11.084,11.7,10,10.402,20494,0
2016-04-26,10.404,11.292,9.84,10.18,23540,0
2016-04-27,10.67,14,9.8,13.002,123996,0
2016-04-28,14.36,20.4,12.248,14.398,680622,0
2016-04-29,17.8,21.8,15.26,16.494,663513,0
2016-05-02,17,17.6,14.4,14.914,160893,0
2016-05-03,13.99,14.8,11.8,13.602,189107,0
2016-05-04,13.074,14.4,12.2,12.498,84227,0
2016-05-05,13,13,11.8,12.05,37060,0
2016-05-06,12,12.958,11.6,12.196,50332,0
2016-05-09,12.8,12.8,11,11.24,43022,0
2016-05-10,11.73,12.8,11,12.696,46002,0
2016-05-11,11.98,12.798,11.4,11.6,24239,0
2016-05-12,11.432,12.6,10.82,11.2,22163,0
2016-05-13,11.2,11.998,10.6,10.802,30314,0
2016-05-16,11,11.198,10.2,10.288,24408,0
2016-05-17,10.8,10.898,10.02,10.378,22724,0
2016-05-18,10.6,10.6,10,10.134,15961,0
2016-05-19,10,12,9,10.6,67593,0
2016-05-20,10.5,11.892,10,10.56,26356,0
2016-05-23,10.4,10.98,10.208,10.7,15015,0
2016-05-24,10.804,11.2,10.04,10.16,24426,0
2016-05-25,10.502,11.2,10.4,10.796,18149,0
2016-05-26,10.86,11,10.32,10.7,18284,0
2016-05-27,10.978,12.9,10.802,11.67,68815,0
2016-05-31,11.38,11.832,10.8,11.12,15360,0
2016-06-01,11.6,12.8,10.6,12.198,62094,0
2016-06-02,11.798,12.38,11.2,11.766,26667,0
2016-06-03,11.8,11.8,11,11.288,19982,0
2016-06-06,11,12.2,11,11.24,25859,0
2016-06-07,11,11.298,11,11.2,15608,0
2016-06-08,11.2,11.8,11.2,11.2,11213,0
2016-06-09,11.2,11.2,10.4,10.7,20992,0
2016-06-10,11,11,10.3,10.5,12355,0
2016-06-13,10.2,10.72,10,10.162,15443,0
2016-06-14,10.2,10.5,10.102,10.2,9797,0
2016-06-15,10.8,10.8,10,10.232,5772,0
2016-06-16,10.02,10.698,10.02,10.098,6253,0
2016-06-17,10,10.6,10,10.41,13744,0
2016-06-20,10.2,10.778,9.7,10.092,19435,0
2016-06-21,9.992,10.186,9.6,9.728,11950,0
2016-06-22,10.234,10.272,9.8,9.83,8007,0
2016-06-23,10.2,10.6,9.848,10.56,18958,0
2016-06-24,10.8,10.8,9.4,9.744,43206,0
2016-06-27,9.4,10.2,8.26,8.568,29408,0
2016-06-28,9.8,9.8,8.6,8.998,14186,0
2016-06-29,9.448,9.448,8.622,9.16,11942,0
2016-06-30,9.398,9.4,8.7,8.77,10030,0
2016-07-01,8.9,9.6,8.6,9.022,15013,0
2016-07-05,9.2,9.6,4.7,4.7,8695,0
2016-07-06,6.458,7.4,6,6.8,64781,0
2016-07-07,7.14,7.91,7,7.4,29355,0
2016-07-08,7.4,7.8,7,7.3,9036,0
2016-07-11,7,7.4,6.8,6.9,19798,0
2016-07-12,7,7.2,6.8,6.94,12188,0
2016-07-13,6.96,7.574,6.8,7.3,9877,0
2016-07-14,7.5,7.6,7.4,7.4,5840,0
2016-07-15,7.402,7.772,7,7.02,7330,0
2016-07-18,7.044,7.684,7,7.25,7603,0
2016-07-19,7.7,7.918,6.82,7.5,15110,0
2016-07-20,7.78,7.78,7.178,7.2,8799,0
2016-07-21,7.56,10.994,7.56,10.412,226169,0
2016-07-22,11,11.698,8.52,8.6,104205,0
2016-07-25,8.82,8.888,7.62,7.8,22466,0
2016-07-26,8.4,9.354,8.02,8.466,30997,0
2016-07-27,8.852,9,8.2,8.4,10578,0
2016-07-28,9,9,8,8.2,5803,0
2016-07-29,7.8,8.4,7.6,7.6,16635,0
2016-08-01,8.024,10.5,8.024,8.35,49540,0
2016-08-02,8.8,10.04,8.1,8.868,127324,0
2016-08-03,8.346,8.6,7.8,8.002,53643,0
2016-08-04,8.042,8.598,8,8.1,39999,0
2016-08-05,8,11.49,7.488,7.72,365315,0
2016-08-08,7.75,8.19,7.72,7.82,61497,0
2016-08-09,7.52,7.69,6.64,7.02,91093,0
2016-08-10,7.03,7.5,6.7471,6.87,104436,0
2016-08-11,6.71,7.02,6.23,6.38,118099,0
2016-08-12,6.4,6.6,5.6701,5.91,79962,0
2016-08-15,6.34,6.34,5.6801,5.75,58712,0
2016-08-16,5.7,5.7,5.01,5.56,61429,0
2016-08-17,5.5,5.9189,5.3976,5.69,61455,0
2016-08-18,6,6,5.46,5.49,51130,0
2016-08-19,5.43,5.78,5.3412,5.7,30511,0
2016-08-22,5.64,6.61,5.6,6.31,136348,0
2016-08-23,6.4,6.412,6.01,6.02,50938,0
2016-08-24,6,6.3799,5.79,6.16,52749,0
2016-08-25,6.43,7.19,5.96,7.01,141116,0
2016-08-26,7.93,12.45,7.32,9.19,4170113,0
2016-08-29,9.4,10.25,8.2,8.7,1289189,0
2016-08-30,8.5,8.7,7.56,7.8,249506,0
2016-08-31,7.72,8.1489,7.21,7.33,252215,0
2016-09-01,7.34,7.65,6.7989,7.07,348532,0
2016-09-02,7.05,7.3975,6.81,7.3,123063,0
2016-09-06,7.3,7.39,6.87,6.94,149086,0
2016-09-07,6.9,8.15,6.9,7.69,338869,0
2016-09-08,7.63,8.6,7.56,8.265,313985,0
2016-09-09,8.35,8.62,7.7201,7.91,118775,0
2016-09-12,8.09,8.3,7.71,8.2,93449,0
2016-09-13,8.18,8.1999,7.87,7.91,57281,0
2016-09-14,7.83,8.19,7.0744,7.1,130047,0
2016-09-15,7.28,7.5192,7.11,7.42,55216,0
2016-09-16,7.1,7.58,6.95,6.95,189055,0
2016-09-19,6.65,7.24,6.5,6.51,172018,0
2016-09-20,6.6,6.92,6.52,6.68,68875,0
2016-09-21,6.93,6.96,6.58,6.76,66951,0
2016-09-22,6.83,7.6,6.7908,7.34,128663,0
2016-09-23,7.31,7.4821,7.05,7.05,37516,0
2016-09-26,6.99,7.5,6.98,7.4,140272,0
2016-09-27,7.65,7.6989,7.26,7.38,29716,0
2016-09-28,7.41,7.8,6.8511,7.72,70013,0
2016-09-29,7.66,7.99,7.28,7.36,104036,0
2016-09-30,7.2011,7.4389,7.06,7.07,77198,0
2016-10-03,7.04,7.431,6.68,6.7,165726,0
2016-10-04,6.67,6.96,6.26,6.42,147351,0
2016-10-05,6.4,6.52,6.22,6.25,81116,0
2016-10-06,6.26,6.56,6.07,6.07,180808,0
2016-10-07,6.07,6.21,5.81,5.82,88446,0
2016-10-10,5.85,6.08,5.65,5.67,81073,0
2016-10-11,5.67,5.7995,5.26,5.26,221125,0
2016-10-12,5.51,5.9,5.1,5.16,105186,0
2016-10-13,5.12,5.12,4.83,4.94,94765,0
2016-10-14,4.93,5.2389,4.72,4.76,67144,0
2016-10-17,4.63,5.0346,4.5,4.64,125905,0
2016-10-18,4.72,4.79,4.4,4.52,154014,0
2016-10-19,4.58,4.62,4.42,4.5899,101233,0
2016-10-20,4.56,4.9599,4.51,4.68,242125,0
2016-10-21,4.72,4.82,4.48,4.5,96344,0
2016-10-24,4.53,4.75,4.4,4.42,68126,0
2016-10-25,4.41,4.5,4.12,4.18,73988,0
2016-10-26,4.18,4.57,4.08,4.16,173837,0
2016-10-27,4.23,4.4708,4.09,4.12,57306,0
2016-10-28,4.14,4.39,4.08,4.14,80277,0
2016-10-31,4.15,4.27,4.0561,4.17,90151,0
2016-11-01,4.11,4.34,4.08,4.21,84077,0
2016-11-02,4.1555,4.48,4.1555,4.38,83597,0
2016-11-03,4.4,5.82,4.36,4.67,741876,0
2016-11-04,5,5.0215,4.21,4.26,293033,0
2016-11-07,4.31,4.57,4.17,4.24,88458,0
2016-11-08,4.23,4.3189,4.1,4.16,60065,0
2016-11-09,4.14,4.56,4.1242,4.55,104262,0
2016-11-10,4.66,5.97,4.58,5.06,1651521,0
2016-11-11,5.13,6.6478,5.13,6.08,2198008,0
2016-11-14,6.44,9.39,6.08,9.15,6434317,0
2016-11-15,9.39,11.16,8.6228,9.02,12484496,0
2016-11-16,9.55,10.6,8.8411,9.18,6705472,0
2016-11-17,9.5,9.8,6.61,7.1,3264916,0
2016-11-18,7.14,7.94,6.5,7.21,1261346,0
2016-11-21,7.29,7.5416,6.36,6.5,570147,0
2016-11-22,6.49,6.59,5.79,5.84,494380,0
2016-11-23,5.94,6.812,5.791,6.75,926623,0
2016-11-25,6.78,6.78,6.131,6.45,188652,0
2016-11-28,6.4,6.57,6.07,6.27,288686,0
2016-11-29,6.07,6.25,5.8557,6.05,193941,0
2016-11-30,6.05,6.4899,5.9401,6.32,325052,0
2016-12-01,6.6,6.6,6.14,6.301,233103,0
2016-12-02,6.43,6.49,6.22,6.28,100454,0
2016-12-05,6.35,6.4784,6.3,6.45,230455,0
2016-12-06,6.5,6.7,6.4932,6.66,238271,0
2016-12-07,6.63,6.92,6.37,6.52,173794,0
2016-12-08,6.38,6.469,6.1201,6.31,165580,0
2016-12-09,6.43,6.49,5.9605,6.04,110260,0
2016-12-12,5.88,6.0911,5.5,5.72,269908,0
2016-12-13,5.7,5.78,5.4,5.61,172755,0
2016-12-14,5.25,5.8,4.97,4.98,355113,0
2016-12-15,5.05,6.09,5.05,5.9,528817,0
2016-12-16,6.5,6.5,5.7,5.92,567891,0
2016-12-19,5.89,6.07,5.75,5.81,125378,0
2016-12-20,5.79,5.9613,5.78,5.89,69163,0
2016-12-21,5.95,6.1689,5.79,6.01,143246,0
2016-12-22,6.03,6.1,5.82,5.95,124627,0
2016-12-23,5.92,6,5.87,5.98,80065,0
2016-12-27,6,6.21,5.93,5.96,140700,0
2016-12-28,5.92,6.01,5.83,5.97,82237,0
2016-12-29,5.93,6,5.78,5.87,89998,0
2016-12-30,5.88,5.91,5.51,5.85,95001,0
2017-01-03,5.85,6.099,5.6731,5.92,84154,0
2017-01-04,5.97,6.29,5.87,6.27,243895,0
2017-01-05,6.4,6.6371,6,6.12,359595,0
2017-01-06,6.19,6.42,6.07,6.1,124823,0
2017-01-09,6.19,6.299,6.04,6.15,66645,0
2017-01-10,6.19,6.31,6.1195,6.22,60015,0
2017-01-11,6.29,6.38,6.02,6.06,100269,0
2017-01-12,6.2,6.21,5.81,6.02,100706,0
2017-01-13,6,6.37,5.76,5.76,277868,0
2017-01-17,5.8,5.94,5.75,5.91,98062,0
2017-01-18,5.87,6.07,5.77,5.98,167665,0
2017-01-19,5.98,6.1599,5.82,6.05,100897,0
2017-01-20,6.04,7.05,6.01,6.85,577150,0
2017-01-23,6.47,6.56,6.1,6.5,316977,0
2017-01-24,6.55,6.6099,6.01,6.17,150854,0
2017-01-25,6.28,6.82,6.171,6.74,349078,0
2017-01-26,6.73,7.61,6.43,6.91,576355,0
2017-01-27,6.89,7.19,6.3,6.37,270202,0
2017-01-30,6.3,6.36,5.92,6.04,263855,0
2017-01-31,6.04,6.3499,5.8,6.27,209544,0
2017-02-01,6.34,6.349,6.04,6.15,147377,0
2017-02-02,6.13,6.3,5.96,6.05,147764,0
2017-02-03,6.1,6.3296,6.05,6.26,112558,0
2017-02-06,6.24,6.5,6.1639,6.43,104968,0
2017-02-07,6.5,6.7,6.3,6.56,126276,0
2017-02-08,6.6,6.64,6.3496,6.57,167192,0
2017-02-09,6.6,6.6,6.3774,6.46,101496,0
2017-02-10,6,6,4.91,5.5,3315116,0
2017-02-13,5.57,5.7,5.45,5.52,944267,0
2017-02-14,5.56,5.64,5.4251,5.5,630424,0
2017-02-15,5.45,5.64,5.45,5.51,380179,0
2017-02-16,5.54,5.55,5.18,5.3,501701,0
2017-02-17,5.35,5.55,5.21,5.4,502841,0
2017-02-21,5.4,5.74,5.4,5.49,540969,0
2017-02-22,5.52,5.79,5.52,5.58,384640,0
2017-02-23,5.63,5.79,5.4,5.52,355042,0
2017-02-24,5.55,5.6,5.2,5.4,321681,0
2017-02-27,5.5,5.52,5.3,5.46,370379,0
2017-02-28,5.48,5.56,5.23,5.34,241151,0
2017-03-01,5.48,5.6,5.34,5.47,341423,0
2017-03-02,5.51,5.65,5.31,5.39,344189,0
2017-03-03,5.36,5.5807,5.305,5.41,186103,0
2017-03-06,5.43,5.65,5.4064,5.51,309757,0
2017-03-07,5.48,5.66,5.46,5.57,235480,0
2017-03-08,5.65,5.8,5.545,5.77,367442,0
2017-03-09,5.8,5.8,5.5,5.58,286010,0
2017-03-10,5.65,5.71,5.47,5.64,302273,0
2017-03-13,5.51,5.75,5.51,5.64,182131,0
2017-03-14,5.56,5.7,5.5,5.59,152016,0
2017-03-15,5.6,5.8,5.5,5.75,310435,0
2017-03-16,5.8,5.85,5.55,5.81,461837,0
2017-03-17,5.76,5.88,5.65,5.85,571646,0
2017-03-20,5.85,5.92,5.69,5.8,483805,0
2017-03-21,5.86,5.86,5.52,5.6,357696,0
2017-03-22,5.75,5.75,5.33,5.56,397105,0
2017-03-23,5.52,5.65,5.44,5.53,149775,0
2017-03-24,5.51,5.75,5.5,5.6,239252,0
2017-03-27,5.49,5.66,5.37,5.46,333664,0
2017-03-28,5.56,5.8,5.46,5.78,475025,0
2017-03-29,5.8,5.9,5.56,5.57,660402,0
2017-03-30,5.71,5.83,5.51,5.79,454779,0
2017-03-31,5.77,5.8,5.5,5.69,522301,0
2017-04-03,5.67,5.72,5.46,5.47,315201,0
2017-04-04,5.51,5.5699,5.41,5.51,161758,0
2017-04-05,5.54,5.54,5.14,5.2,286493,0
2017-04-06,5.23,5.6,5.21,5.58,329504,0
2017-04-07,5.4,5.53,5.24,5.29,342847,0
2017-04-10,5.29,5.55,5.29,5.5,203022,0
2017-04-11,5.5,5.58,5.31,5.47,163291,0
2017-04-12,5.47,5.47,5.11,5.12,280775,0
2017-04-13,5.15,5.35,5.15,5.22,137195,0
2017-04-17,5.18,5.269,5,5.18,212347,0
2017-04-18,5.05,5.1299,4.86,4.91,263954,0
2017-04-19,4.95,5.05,4.83,4.84,191275,0
2017-04-20,4.81,4.83,4.67,4.83,281983,0
2017-04-21,4.83,5.15,4.77,5.09,262805,0
2017-04-24,5.13,5.14,4.85,4.94,175643,0
2017-04-25,4.94,5,4.86,4.99,165583,0
2017-04-26,4.95,5.03,4.8601,4.92,172123,0
2017-04-27,4.88,5.0828,4.72,4.94,244272,0
2017-04-28,4.94,4.95,4.775,4.93,179738,0
2017-05-01,4.92,4.96,4.8,4.9,66066,0
2017-05-02,4.89,4.92,4.82,4.9,197231,0
2017-05-03,4.87,4.91,4.75,4.8,273531,0
2017-05-04,4.76,4.795,4.41,4.44,407674,0
2017-05-05,4.41,4.66,4.32,4.56,250166,0
2017-05-08,4.6,4.8,4.6,4.71,111167,0
2017-05-09,4.72,5,4.72,4.98,130168,0
2017-05-10,5.11,5.11,4.81,4.85,175784,0
2017-05-11,4.85,5.0299,4.79,4.83,116543,0
2017-05-12,4.85,4.904,4.79,4.88,64941,0
2017-05-15,4.9,5.105,4.89,5.02,141239,0
2017-05-16,5.02,5.11,4.87,4.95,62557,0
2017-05-17,4.93,4.9899,4.67,4.75,120288,0
2017-05-18,4.75,4.86,4.74,4.82,64990,0
2017-05-19,4.84,5.03,4.82,4.99,92550,0
2017-05-22,4.99,5.0899,4.76,4.78,140005,0
2017-05-23,4.77,4.86,4.75,4.77,97732,0
2017-05-24,4.75,4.85,4.621,4.78,124643,0
2017-05-25,4.74,4.84,4.6717,4.83,91264,0
2017-05-26,4.83,4.83,4.581,4.72,86833,0
2017-05-30,4.69,4.76,4.61,4.61,118308,0
2017-05-31,4.61,4.72,4.4,4.69,161805,0
2017-06-01,4.71,4.785,4.5501,4.64,104634,0
2017-06-02,4.66,4.74,4.24,4.43,307390,0
2017-06-05,4.37,4.915,4.37,4.84,304111,0
2017-06-06,4.7,4.9,4.53,4.62,230918,0
2017-06-07,4.63,4.84,4.55,4.56,255714,0
2017-06-08,4.6,4.85,4.6,4.83,201818,0
2017-06-09,4.91,5.06,4.8101,5,240606,0
2017-06-12,4.98,5.06,4.66,4.71,242072,0
2017-06-13,4.66,5.01,4.66,4.9,291022,0
2017-06-14,4.88,4.92,4.55,4.57,327023,0
2017-06-15,4.54,4.64,4.44,4.45,171126,0
2017-06-16,4.45,4.61,4.43,4.49,620474,0
2017-06-19,4.47,4.52,4.39,4.46,213263,0
2017-06-20,4.44,4.44,4.26,4.35,287498,0
2017-06-21,4.42,4.44,4.25,4.37,297552,0
2017-06-22,4.37,4.58,4.345,4.5,337832,0
2017-06-23,4.5,4.56,4.35,4.56,4735991,0
2017-06-26,4.52,4.98,4.39,4.97,658178,0
2017-06-27,4.94,5.1101,4.81,4.99,357187,0
2017-06-28,5.03,5.18,4.69,4.8,309905,0
2017-06-29,4.79,4.85,4.68,4.8,368673,0
2017-06-30,4.79,4.87,4.6,4.73,363174,0
2017-07-03,4.73,4.8,4.72,4.74,107640,0
2017-07-05,4.72,4.79,4.6,4.77,286779,0
2017-07-06,4.77,4.7858,4.39,4.48,315042,0
2017-07-07,4.43,4.5,4.25,4.38,243004,0
2017-07-10,4.4,4.43,4.27,4.36,199785,0
2017-07-11,4.36,4.5386,4.28,4.47,236201,0
2017-07-12,4.5,4.65,4.5,4.61,203429,0
2017-07-13,4.61,4.78,4.57,4.63,326297,0
2017-07-14,4.64,4.72,4.51,4.62,166788,0
2017-07-17,4.6,4.69,4.44,4.47,346325,0
2017-07-18,4.5,4.58,4.35,4.39,265996,0
2017-07-19,4.39,4.54,4.3,4.52,197448,0
2017-07-20,4.58,4.58,4.33,4.39,573827,0
2017-07-21,4.45,4.45,4.32,4.37,186937,0
2017-07-24,4.37,4.39,4.28,4.34,204530,0
2017-07-25,4.35,4.47,4.35,4.42,375447,0
2017-07-26,4.39,4.45,4.36,4.42,187488,0
2017-07-27,4.43,4.44,4.26,4.32,206383,0
2017-07-28,4.29,4.53,4.29,4.31,200593,0
2017-07-31,4.29,4.39,4.28,4.33,145075,0
2017-08-01,4.35,4.39,4.29,4.35,154697,0
2017-08-02,4.34,4.37,4.29,4.34,127027,0
2017-08-03,4.34,4.4,4.25,4.3,329034,0
2017-08-04,4.349,4.479,4.29,4.39,310477,0
2017-08-07,4.33,4.62,4.33,4.59,327139,0
2017-08-08,4.73,4.83,4.49,4.53,375988,0
2017-08-09,4.49,4.57,4.45,4.49,268931,0
2017-08-10,4.58,4.6,4.36,4.4,316252,0
2017-08-11,4.52,4.56,4.38,4.42,215324,0
2017-08-14,4.45,4.6,4.39,4.52,239727,0
2017-08-15,4.53,4.5779,4.27,4.32,270845,0
2017-08-16,4.39,4.7,4.345,4.53,396011,0
2017-08-17,4.51,4.64,4.38,4.45,197437,0
2017-08-18,4.38,4.54,4.32,4.42,244231,0
2017-08-21,4.42,4.65,4.33,4.41,423994,0
2017-08-22,4.45,4.51,4.32,4.49,302061,0
2017-08-23,4.48,4.51,4.36,4.43,201358,0
2017-08-24,4.42,4.51,4.39,4.48,138222,0
2017-08-25,4.5,4.8,4.45,4.78,621603,0
2017-08-28,4.9,4.9,4.63,4.67,180490,0
2017-08-29,4.68,4.72,4.52,4.62,234518,0
2017-08-30,4.64,4.73,4.46,4.49,300601,0
2017-08-31,4.51,4.6,4.46,4.53,217308,0
2017-09-01,4.53,4.57,4.47,4.52,136042,0
2017-09-05,4.56,4.64,4.45,4.49,274114,0
2017-09-06,4.51,4.74,4.49,4.68,140077,0
2017-09-07,4.72,4.726,4.51,4.59,214592,0
2017-09-08,4.61,4.95,4.52,4.85,473632,0
2017-09-11,4.86,4.9201,4.78,4.85,160788,0
2017-09-12,4.82,4.86,4.66,4.69,110163,0
2017-09-13,4.65,4.71,4.6186,4.67,144749,0
2017-09-14,4.65,4.679,4.48,4.65,458232,0
2017-09-15,4.67,4.67,4.53,4.61,391553,0
2017-09-18,4.65,4.83,4.625,4.77,283079,0
2017-09-19,4.77,4.95,4.76,4.92,667509,0
2017-09-20,5,5.015,4.89,4.92,372910,0
2017-09-21,4.92,5.05,4.87,4.89,301235,0
2017-09-22,4.9,4.98,4.85,4.87,214223,0
2017-09-25,4.9,5,4.63,4.66,293942,0
2017-09-26,4.67,4.72,4.6,4.67,150484,0
2017-09-27,4.74,4.78,4.67,4.71,227892,0
2017-09-28,4.73,4.76,4.64,4.71,136450,0
2017-09-29,4.7,4.7,4.52,4.53,224211,0
2017-10-02,4.47,4.5168,4.2899,4.37,312006,0
2017-10-03,4.41,4.7,4.3798,4.7,252362,0
2017-10-04,4.7,4.7,4.5,4.54,194523,0
2017-10-05,4.52,4.645,4.49,4.63,176372,0
2017-10-06,4.64,4.67,4.57,4.62,137575,0
2017-10-09,4.66,4.72,4.52,4.55,165667,0
2017-10-10,4.64,4.7,4.56,4.61,224435,0
2017-10-11,4.62,4.66,4.51,4.58,187934,0
2017-10-12,4.57,4.61,4.5,4.56,158397,0
2017-10-13,4.57,4.6,4.51,4.58,127861,0
2017-10-16,4.62,4.7,4.61,4.65,205095,0
2017-10-17,4.68,4.69,4.61,4.66,192191,0
2017-10-18,4.67,4.67,4.56,4.59,114952,0
2017-10-19,4.59,4.64,4.48,4.6,165180,0
2017-10-20,4.67,4.77,4.61,4.67,281314,0
2017-10-23,4.7,4.77,4.56,4.61,388316,0
2017-10-24,4.67,4.76,4.59,4.64,346897,0
2017-10-25,4.64,4.71,4.551,4.67,185137,0
2017-10-26,4.68,4.74,4.62,4.68,175249,0
2017-10-27,4.69,4.78,4.6,4.75,169753,0
2017-10-30,4.7,4.77,4.64,4.66,194451,0
2017-10-31,4.7,4.74,4.62,4.7,201303,0
2017-11-01,4.69,4.69,4.453,4.48,745091,0
2017-11-02,4.5,4.63,4.41,4.54,309791,0
2017-11-03,4.5,4.61,4.37,4.43,570054,0
2017-11-06,4.48,4.7658,4.45,4.62,821715,0
2017-11-07,4.7,4.74,4.51,4.53,540010,0
2017-11-08,4.54,4.56,4.41,4.49,209783,0
2017-11-09,4.44,4.52,4.36,4.5,313532,0
2017-11-10,4.59,4.59,4.36,4.44,186186,0
