2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
880.csv 212 KB
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 5188 5189 5190 5191 5192 5193 5194 5195 5196 5197 5198 5199 5200 5201 5202 5203 5204 5205 5206 5207 5208 5209 5210 5211 5212 5213 5214 5215 5216 5217 5218 5219 5220 5221 5222 5223 5224 5225 5226 5227 5228 5229 5230 5231 5232 5233 5234 5235 5236 5237 5238 5239 5240 5241 5242 5243 5244 5245 5246 5247 5248 5249 5250 5251 5252 5253 5254 5255 5256 5257 5258 5259 5260 5261 5262 5263 5264 5265 5266 5267 5268 5269 5270 5271 5272 5273 5274 5275 
date,close,open,high,low,vol
2000-01-04,7200,7010,7400,7010,545500
2000-01-05,6700,7000,7000,6500,687100
2000-01-06,6190,6830,6900,6010,701480
2000-01-07,6200,6110,6390,6110,675890
2000-01-10,6250,6210,6640,6070,662360
2000-01-11,6650,6750,6800,6250,1649540
2000-01-12,6420,6510,6950,6360,941910
2000-01-13,6250,6400,6400,6200,701860
2000-01-14,6000,6010,6300,5800,1035850
2000-01-17,5980,6010,6190,5900,733080
2000-01-18,5800,5950,6060,5650,724840
2000-01-19,5050,5500,5700,5000,804580
2000-01-20,5200,4920,5220,4660,1039850
2000-01-21,5980,5500,5980,5250,1460540
2000-01-24,6180,6400,6470,6090,2389820
2000-01-25,6000,6140,6280,5850,1021330
2000-01-26,5850,6000,6170,5850,547710
2000-01-27,5870,5400,6050,5400,857470
2000-01-28,5900,5980,6090,5880,791500
2000-01-31,5890,5810,5910,5660,614320
2000-02-01,5900,5900,5990,5790,663800
2000-02-02,6400,5900,6650,5900,1607920
2000-02-03,6480,6400,6800,6300,1261130
2000-02-07,6340,6550,6570,6340,814000
2000-02-08,6150,6490,6590,6110,688660
2000-02-09,6160,6090,6250,6090,666430
2000-02-10,6040,6160,6200,5900,782200
2000-02-11,5610,5900,6100,5610,469400
2000-02-14,5200,5580,5750,5200,563910
2000-02-15,5210,5200,5350,5000,505960
2000-02-16,5270,5220,5380,4955,522690
2000-02-17,5300,5190,5490,5050,955680
2000-02-18,5120,5400,5470,5080,1049200
2000-02-21,4795,4810,5020,4750,766030
2000-02-22,4400,4750,4850,4280,2433500
2000-02-23,4820,4550,5060,4410,1957940
2000-02-24,4500,4700,4740,4450,1044300
2000-02-25,4500,4400,4580,4360,740860
2000-02-28,4310,4300,4470,4250,598810
2000-02-29,4500,4800,4890,4415,892290
2000-03-02,4590,4650,4650,4410,991550
2000-03-03,4860,4705,4950,4670,1606150
2000-03-06,5200,4900,5450,4900,1404530
2000-03-07,5040,5100,5190,4950,825440
2000-03-08,5070,5000,5100,4850,748450
2000-03-09,4800,5070,5200,4800,991850
2000-03-10,5050,4990,5250,4920,1066340
2000-03-13,5400,5160,5800,5050,2365550
2000-03-14,5170,5310,5470,5120,736870
2000-03-15,5300,5150,5370,4975,912340
2000-03-16,5200,5410,5590,5100,1898750
2000-03-17,5340,5300,5400,5220,808110
2000-03-20,5310,5410,5490,5230,657930
2000-03-21,5290,5310,5440,5110,556050
2000-03-22,5440,5390,5500,5340,1176120
2000-03-23,5210,5350,5400,5190,423920
2000-03-24,5100,5200,5340,5000,502550
2000-03-27,5030,5050,5100,4980,577740
2000-03-28,5000,4980,5000,4920,492180
2000-03-29,4855,4940,4950,4850,445750
2000-03-30,4950,4780,4960,4750,414260
2000-03-31,4780,4900,4940,4760,239590
2000-04-03,4610,4810,4940,4605,585440
2000-04-04,4510,4550,4730,4350,395640
2000-04-06,4360,4415,4495,4360,267940
2000-04-07,4450,4300,4485,4300,356240
2000-04-10,4700,4500,4900,4450,917760
2000-04-11,4415,4700,4750,4415,309900
2000-04-12,4395,4415,4500,4350,324380
2000-04-14,4280,4300,4350,4250,249080
2000-04-17,3810,3850,4060,3800,406780
2000-04-18,3945,3980,4280,3860,354210
2000-04-19,4000,4010,4230,3950,894000
2000-04-20,4000,3970,4040,3930,247840
2000-04-21,4025,4000,4085,3960,324620
2000-04-24,3920,4025,4025,3905,375820
2000-04-25,3785,3875,3875,3780,435140
2000-04-26,3560,3885,3890,3540,460720
2000-04-27,3375,3300,3495,3300,410640
2000-04-28,3545,3320,3550,3320,575850
2000-05-02,3570,3515,3645,3460,489740
2000-05-03,3550,3515,3550,3460,253750
2000-05-04,3505,3480,3530,3480,182080
2000-05-08,3575,3500,3620,3500,329900
2000-05-09,3730,3630,3865,3570,1051970
2000-05-10,3700,3900,3900,3620,584220
2000-05-12,3490,3620,3640,3470,566130
2000-05-15,3130,3410,3450,3100,485830
2000-05-16,3030,3130,3130,2955,1066560
2000-05-17,2600,3020,3100,2580,744760
2000-05-18,2750,2500,2800,2450,838440
2000-05-19,2750,2510,2800,2510,1147740
2000-05-22,2700,2850,2920,2650,1056330
2000-05-23,2650,2610,2740,2610,376570
2000-05-24,2930,2680,2995,2560,911320
2000-05-25,3265,3010,3355,2940,1040350
2000-05-26,3055,3100,3260,2950,745340
2000-05-29,3100,2900,3200,2860,583250
2000-05-30,3170,3100,3230,3100,587400
2000-05-31,3050,3210,3380,3050,999860
2000-06-01,3500,3340,3500,3160,2016410
2000-06-02,3460,3490,3670,3390,1581620
2000-06-05,3700,3620,3835,3560,1645090
2000-06-07,3800,3760,3980,3720,1605180
2000-06-08,3600,3850,3940,3510,1630430
2000-06-09,3615,3700,3735,3500,1238350
2000-06-12,3675,3650,3730,3560,1225430
2000-06-13,3620,3705,3720,3560,1146910
2000-06-14,3570,3650,3660,3460,645770
2000-06-15,3245,3600,3605,3180,707320
2000-06-16,3170,3250,3260,3100,572650
2000-06-19,3185,3170,3450,3100,1196910
2000-06-20,3190,3185,3285,3110,1297270
2000-06-21,3200,3240,3340,3200,1317700
2000-06-22,3260,3250,3400,3220,2192790
2000-06-23,3185,3270,3270,3150,866080
2000-06-26,3190,3140,3190,3120,494770
2000-06-27,3265,3220,3270,3210,490570
2000-06-28,3310,3295,3470,3260,771950
2000-06-29,3235,3320,3375,3180,538910
2000-06-30,3180,3230,3230,3150,659710
2000-07-03,3495,3250,3590,3250,1945160
2000-07-04,3420,3600,3620,3350,1281800
2000-07-05,3420,3440,3500,3305,1096720
2000-07-06,3930,3470,3930,3440,3148770
2000-07-07,3950,4070,4150,3930,4402880
2000-07-10,4130,4100,4245,4060,2748630
2000-07-11,3970,4180,4210,3950,1884380
2000-07-12,3780,3900,4030,3650,1136130
2000-07-13,3750,3780,3815,3665,802330
2000-07-14,3790,3750,3835,3700,504470
2000-07-18,4000,3790,4120,3700,1480100
2000-07-19,3990,3960,4050,3810,879690
2000-07-20,3950,3940,3975,3885,562780
2000-07-21,4100,3905,4100,3905,699110
2000-07-24,3905,4100,4150,3855,1223120
2000-07-25,3995,3905,4020,3750,874860
2000-07-26,3900,3995,4000,3860,550150
2000-07-27,3750,3900,3990,3750,704260
2000-07-28,3510,3750,3750,3450,773770
2000-07-31,3600,3510,3600,3315,415720
2000-08-01,3700,3600,3790,3520,609450
2000-08-02,3730,3700,3730,3600,434920
2000-08-03,3685,3730,3790,3605,456440
2000-08-04,3680,3685,3720,3550,336490
2000-08-07,3595,3680,3680,3275,314240
2000-08-08,3540,3595,3630,3530,277690
2000-08-09,3570,3540,3600,3510,386640
2000-08-10,3610,3600,3630,3570,307750
2000-08-11,3665,3610,3665,3560,427410
2000-08-14,3710,3665,3790,3665,408030
2000-08-16,3795,3720,3795,3665,444840
2000-08-17,3720,3795,3795,3685,273190
2000-08-18,3690,3720,3770,3675,274280
2000-08-21,3660,3690,3720,3640,209100
2000-08-22,3680,3665,3700,3660,157370
2000-08-23,3780,3680,3780,3620,272760
2000-08-24,3685,3780,3780,3630,243830
2000-08-25,3750,3685,3750,3630,229950
2000-08-28,3685,3700,3700,3660,108120
2000-08-29,3730,3700,3735,3665,186330
2000-08-30,3680,3700,3730,3675,110410
2000-08-31,3500,3605,3645,3430,172070
2000-09-01,3510,3510,3550,3450,109680
2000-09-04,3510,3530,3530,3470,168490
2000-09-05,3550,3495,3550,3440,106640
2000-09-06,3450,3470,3550,3450,91520
2000-09-07,3345,3450,3460,3300,314150
2000-09-08,3250,3345,3360,3250,255060
2000-09-14,3170,3250,3270,3110,297450
2000-09-15,3155,3200,3235,3120,292930
2000-09-18,2900,3155,3160,2880,260840
2000-09-19,2905,2900,2965,2900,327400
2000-09-20,3005,3030,3030,2930,180610
2000-09-21,3060,3010,3060,2900,374060
2000-09-22,2945,3060,3060,2920,94220
2000-09-25,3135,2950,3170,2950,223270
2000-09-26,3000,3085,3115,2950,246120
2000-09-27,3035,3035,3120,2950,555690
2000-09-28,3120,3070,3275,3050,1087840
2000-09-29,3080,3310,3320,3080,635920
2000-10-02,3000,3100,3100,2995,292440
2000-10-04,3050,3000,3050,2950,331830
2000-10-05,3045,3070,3080,3020,402670
2000-10-06,3025,3050,3050,2990,437200
2000-10-09,2990,3025,3050,2960,561880
2000-10-10,2955,2900,2990,2900,145590
2000-10-11,2895,2955,2970,2835,556130
2000-10-12,2805,2895,2920,2805,430990
2000-10-13,2745,2805,2815,2670,335920
2000-10-16,2760,2850,2900,2745,412220
2000-10-17,2470,2740,2755,2470,194640
2000-10-18,2450,2375,2470,2350,237480
2000-10-19,2390,2390,2530,2375,360590
2000-10-20,2450,2490,2525,2440,285430
2000-10-23,2370,2460,2500,2350,231670
2000-10-24,2410,2390,2430,2325,162870
2000-10-25,2380,2410,2410,2345,223720
2000-10-26,2335,2350,2355,2300,195860
2000-10-27,2315,2330,2370,2305,214720
2000-10-30,2280,2315,2350,2275,138840
2000-10-31,2195,2270,2270,2180,168850
2000-11-01,2520,2280,2520,2220,614730
2000-11-02,2505,2550,2575,2450,567590
2000-11-03,2505,2510,2615,2465,331850
2000-11-06,2680,2505,2750,2505,449770
2000-11-07,2590,2650,2740,2580,220000
2000-11-08,2525,2550,2615,2485,250040
2000-11-09,2500,2505,2505,2430,208480
2000-11-10,2585,2550,2595,2465,262510
2000-11-13,2495,2600,2600,2470,216930
2000-11-14,2620,2510,2620,2495,282630
2000-11-15,2625,2600,2750,2600,375380
2000-11-16,2530,2595,2655,2515,165490
2000-11-17,2500,2500,2575,2500,173350
2000-11-20,2875,2550,2875,2490,1839330
2000-11-21,2580,2890,3020,2540,2219330
2000-11-22,2420,2520,2550,2405,517880
2000-11-23,2300,2380,2380,2300,279090
2000-11-24,2370,2265,2370,2265,222740
2000-11-27,2430,2390,2450,2390,249900
2000-11-28,2345,2450,2480,2330,231050
2000-11-29,2270,2345,2370,2255,286190
2000-11-30,2250,2295,2295,2200,179660
2000-12-01,2335,2200,2340,2180,185590
2000-12-04,2280,2335,2350,2270,181420
2000-12-05,2325,2280,2335,2280,142830
2000-12-06,2350,2370,2400,2290,538030
2000-12-07,2270,2300,2315,2255,297570
2000-12-08,2320,2280,2330,2270,395350
2000-12-11,2330,2340,2370,2315,703170
2000-12-12,2215,2350,2350,2210,729650
2000-12-13,2280,2230,2280,2210,429820
2000-12-14,2280,2230,2350,2230,542950
2000-12-15,2345,2300,2410,2280,628680
2000-12-18,2450,2390,2565,2345,912020
2000-12-19,2490,2460,2530,2455,1150940
2000-12-20,2470,2480,2520,2415,736260
2000-12-21,2560,2405,2570,2405,3436270
2000-12-22,2650,2520,2650,2520,2024910
2000-12-26,2790,2645,2790,2645,1910550
2001-01-02,2625,2650,2700,2500,365940
2001-01-03,2480,2630,2630,2415,495890
2001-01-04,2850,2680,2850,2615,871650
2001-01-05,3145,2850,3200,2760,2044000
2001-01-08,3080,3245,3260,3030,1140540
2001-01-09,3180,3100,3185,3050,783850
2001-01-10,2830,3120,3195,2705,663700
2001-01-11,2750,2900,2925,2750,359080
2001-01-12,2965,2895,3080,2850,724970
2001-01-15,3210,2965,3370,2915,1663770
2001-01-16,3040,3235,3235,3040,770620
2001-01-17,3060,3100,3400,2950,999950
2001-01-18,3050,3120,3200,3030,407720
2001-01-19,3090,3100,3175,3060,510490
2001-01-22,3200,2905,3200,2905,579060
2001-01-26,3090,3350,3350,3085,397540
2001-01-29,3090,3090,3195,3070,327400
2001-01-30,3065,3160,3190,3065,423870
2001-01-31,3100,3050,3130,3015,310110
2001-02-01,3020,3020,3095,3020,202270
2001-02-02,2960,3030,3050,2950,255300
2001-02-05,2730,2890,2890,2720,311390
2001-02-06,2765,2730,2840,2715,157110
2001-02-07,2750,2790,2835,2715,242340
2001-02-08,2850,2750,2900,2750,298720
2001-02-09,2950,2800,3150,2770,628220
2001-02-12,2930,2980,3090,2930,655590
2001-02-13,2970,2960,3040,2930,313620
2001-02-14,3050,2960,3060,2950,357460
2001-02-15,2975,3030,3090,2950,307380
2001-02-16,2990,3015,3015,2970,142680
2001-02-19,2925,2975,2980,2910,219340
2001-02-20,2975,2920,2995,2920,169040
2001-02-21,3270,3000,3350,2985,1610090
2001-02-22,3175,3270,3350,3050,681390
2001-02-23,3140,3250,3275,3130,416210
2001-02-26,3300,3165,3340,3165,970380
2001-02-27,3180,3400,3450,3180,1077030
2001-02-28,3100,3130,3230,3080,285010
2001-03-02,2900,3015,3095,2900,384290
2001-03-05,2845,2840,2850,2800,179240
2001-03-06,2890,2845,3030,2840,540000
2001-03-07,2825,2850,2930,2825,414050
2001-03-08,2880,2910,2920,2840,281440
2001-03-09,2860,2895,2945,2850,371970
2001-03-12,2740,2810,2810,2720,191360
2001-03-13,2640,2645,2715,2550,296910
2001-03-14,2710,2740,2780,2700,228800
2001-03-15,2640,2680,2680,2585,246040
2001-03-16,2680,2610,2680,2605,132440
2001-03-19,2710,2700,2840,2640,481690
2001-03-20,2720,2760,2760,2685,173690
2001-03-21,2695,2655,2720,2650,145230
2001-03-22,2630,2655,2675,2615,197810
2001-03-23,2650,2645,2680,2620,150210
2001-03-26,2710,2660,2730,2635,180100
2001-03-27,2650,2700,2740,2640,181580
2001-03-28,2620,2670,2730,2620,297980
2001-03-29,2585,2570,2700,2570,273790
2001-03-30,2505,2585,2610,2500,216540
2001-04-02,2500,2510,2565,2485,156520
2001-04-03,2470,2470,2520,2450,127290
2001-04-04,2450,2450,2480,2420,111440
2001-04-06,2445,2550,2550,2435,239340
2001-04-09,2565,2505,2610,2460,982990
2001-04-10,2505,2600,2630,2500,474940
2001-04-11,2525,2550,2555,2500,285240
2001-04-12,2575,2530,2680,2505,447420
2001-04-13,2630,2580,2670,2550,715850
2001-04-16,2560,2630,2640,2555,256350
2001-04-17,2590,2560,2595,2550,188650
2001-04-18,2705,2610,2705,2595,424710
2001-04-19,2730,2810,2840,2710,655460
2001-04-20,2780,2730,2810,2715,340610
2001-04-23,2760,2775,2820,2750,240090
2001-04-24,2760,2710,2775,2710,130010
2001-04-25,2825,2760,2850,2745,351400
2001-04-26,2770,2850,2850,2770,194640
2001-04-27,2760,2795,2795,2750,114050
2001-04-30,2810,2770,2830,2770,147530
2001-05-02,2840,2840,2900,2820,400660
2001-05-03,2910,2900,2915,2850,613570
2001-05-04,2910,2900,2910,2870,337460
2001-05-07,2960,2945,2960,2890,300400
2001-05-08,2920,2945,2975,2920,200740
2001-05-09,2805,2870,2910,2805,246070
2001-05-10,2820,2800,2860,2800,190100
2001-05-11,2845,2810,2845,2795,182090
2001-05-14,2840,2815,2860,2815,94360
2001-05-15,2870,2850,2970,2840,378220
2001-05-16,2850,2880,2920,2850,204590
2001-05-17,2935,2910,2940,2900,355890
2001-05-18,2980,2900,2980,2865,502170
2001-05-21,3085,3050,3165,3050,832010
2001-05-22,3065,3140,3160,3010,472700
2001-05-23,3150,3100,3250,3080,949430
2001-05-24,3150,3125,3175,3100,441720
2001-05-25,3145,3250,3250,3145,484060
2001-05-28,3100,3150,3190,3100,217320
2001-05-29,3120,3060,3150,3060,317930
2001-05-30,3080,3100,3145,3065,228250
2001-05-31,3000,3010,3055,2965,411820
2001-06-01,2975,3000,3025,2930,354070
2001-06-04,3020,2985,3060,2985,526500
2001-06-05,2920,3030,3060,2920,326510
2001-06-07,2905,2920,2960,2900,187210
2001-06-08,2975,2920,3020,2910,559760
2001-06-11,2915,2955,2955,2910,399540
2001-06-12,2905,2940,2960,2900,207870
2001-06-13,2955,2940,2960,2925,310600
2001-06-14,3000,2925,3050,2925,482950
2001-06-15,3040,2955,3040,2950,272960
2001-06-18,3020,3020,3070,3005,319880
2001-06-19,3060,3025,3160,3020,589340
2001-06-20,3050,3100,3145,3030,508240
2001-06-21,3035,3100,3100,2970,351270
2001-06-22,3030,3000,3050,2995,310290
2001-06-25,3060,2965,3100,2965,606590
2001-06-26,2975,3050,3070,2960,280570
2001-06-27,2975,2995,3025,2935,230480
2001-06-28,2950,2990,3000,2950,142100
2001-06-29,2970,2970,2980,2950,172730
2001-07-02,2980,2950,2980,2940,123350
2001-07-03,2950,2970,2985,2935,116940
2001-07-04,2970,2985,2985,2920,154640
2001-07-05,2925,2940,2950,2920,126230
2001-07-06,2870,2920,2920,2835,169090
2001-07-09,2790,2860,2870,2745,214450
2001-07-10,2795,2820,2850,2790,189120
2001-07-11,2750,2795,2820,2750,220420
2001-07-12,2715,2785,2795,2715,198080
2001-07-13,2670,2780,2780,2605,215870
2001-07-16,2650,2650,2700,2610,112270
2001-07-18,2595,2665,2665,2550,117930
2001-07-19,2635,2580,2655,2535,228220
2001-07-20,2580,2600,2605,2545,112180
2001-07-23,2580,2600,2650,2555,139120
2001-07-24,2580,2550,2610,2490,106860
2001-07-25,2540,2560,2575,2500,114160
2001-07-26,2575,2570,2620,2545,151220
2001-07-27,2685,2650,2690,2585,180310
2001-07-30,2600,2680,2680,2590,109670
2001-07-31,2635,2590,2670,2590,93650
2001-08-01,2670,2665,2675,2610,220130
2001-08-02,2665,2700,2700,2645,168550
2001-08-03,2660,2700,2700,2650,92060
2001-08-06,2700,2630,2750,2630,186820
2001-08-07,2700,2670,2730,2665,152080
2001-08-08,2690,2700,2755,2690,95070
2001-08-09,2615,2670,2690,2615,125630
2001-08-10,2680,2630,2720,2625,115340
2001-08-13,2720,2700,2720,2665,180810
2001-08-14,2830,2730,2870,2730,411240
2001-08-16,2830,2780,2845,2755,379570
2001-08-17,2770,2810,2840,2770,197650
2001-08-20,2645,2715,2715,2640,418420
2001-08-21,2670,2650,2680,2640,185460
2001-08-22,2655,2640,2685,2620,182120
2001-08-23,2630,2685,2685,2620,182890
2001-08-24,2580,2600,2630,2575,193130
2001-08-27,2590,2630,2645,2590,168910
2001-08-28,2550,2600,2600,2515,263810
2001-08-29,2420,2510,2510,2420,304340
2001-08-30,2405,2390,2410,2310,162830
2001-08-31,2280,2320,2360,2275,255260
2001-09-03,2255,2310,2325,2255,268950
2001-09-04,2345,2255,2355,2255,247680
2001-09-05,2335,2300,2360,2250,157290
2001-09-06,2395,2355,2420,2340,161290
2001-09-07,2475,2350,2610,2350,471000
2001-09-10,2520,2455,2550,2450,269580
2001-09-11,2500,2545,2545,2500,214500
2001-09-12,2125,2125,2290,2125,509760
2001-09-13,2200,2250,2250,2150,435580
2001-09-14,2100,2225,2240,2075,328000
2001-09-17,2000,2200,2200,1975,394780
2001-09-18,2140,2180,2180,2075,338960
2001-09-19,2180,2170,2245,2110,224000
2001-09-20,2505,2180,2505,2160,1614350
2001-09-21,2880,2700,2880,2600,3799300
2001-09-24,2910,2880,2965,2730,2273230
2001-09-25,2850,2935,3070,2780,3016530
2001-09-26,2510,2970,2995,2460,2018680
2001-09-27,2495,2510,2575,2410,1077980
2001-09-28,2550,2500,2630,2475,936820
2001-10-04,2600,2600,2660,2570,629300
2001-10-05,2800,2650,2985,2630,2666550
2001-10-08,3220,3100,3220,2960,4265580
2001-10-09,3100,3200,3300,3015,5139920
2001-10-10,2910,3180,3250,2780,2479410
2001-10-11,2895,2985,3010,2845,1740830
2001-10-12,2775,2890,2950,2730,1275550
2001-10-15,2810,2750,2845,2750,734800
2001-10-16,2810,2890,2890,2775,888410
2001-10-17,2790,2720,2865,2720,954720
2001-10-18,2755,2730,2840,2730,884330
2001-10-19,2670,2785,2785,2665,755050
2001-10-22,2685,2670,2695,2625,458580
2001-10-23,2635,2720,2730,2635,468050
2001-10-24,2655,2580,2715,2580,602430
2001-10-25,2630,2680,2700,2630,311950
2001-10-26,2655,2630,2685,2625,283880
2001-10-29,2635,2655,2685,2630,315240
2001-10-30,2610,2600,2700,2600,740620
2001-10-31,2590,2590,2630,2585,264890
2001-11-01,2590,2580,2600,2575,226810
2001-11-02,2585,2600,2635,2580,266770
2001-11-05,2620,2590,2635,2590,231310
2001-11-06,2730,2680,2745,2630,997450
2001-11-07,2650,2735,2735,2650,484650
2001-11-08,2690,2690,2730,2670,282000
2001-11-09,2660,2670,2680,2635,287600
2001-11-12,2685,2680,2720,2665,431690
2001-11-13,2760,2710,2825,2690,784950
2001-11-14,2785,2790,2795,2725,460660
2001-11-15,2740,2795,2810,2720,360350
2001-11-16,2680,2720,2730,2650,443460
2001-11-19,2700,2650,2745,2650,517510
2001-11-20,2670,2725,2750,2660,338490
2001-11-21,2685,2700,2710,2660,268500
2001-11-22,2690,2685,2695,2655,276660
2001-11-23,2790,2715,2830,2715,798710
2001-11-26,2980,2830,2980,2820,1187000
2001-11-27,2870,2980,2980,2820,680030
2001-11-28,2915,2870,3140,2840,1847070
2001-11-29,2825,2890,2960,2785,1067500
2001-11-30,2875,2865,2930,2840,748870
2001-12-03,2840,2860,2930,2800,446600
2001-12-04,2950,2890,2980,2870,1154310
2001-12-05,2995,2980,3040,2950,991840
2001-12-06,2910,3030,3070,2890,783380
2001-12-07,3110,3000,3170,3000,1468810
2001-12-10,3020,3190,3260,3000,988000
2001-12-11,2980,3000,3050,2930,507680
2001-12-12,2935,2980,3000,2910,515240
2001-12-13,2950,2915,3015,2880,1066930
2001-12-14,2830,2900,2930,2820,748760
2001-12-17,2710,2820,2860,2710,493890
2001-12-18,2650,2700,2745,2650,380030
2001-12-19,2615,2680,2680,2610,378500
2001-12-20,2660,2650,2685,2580,336510
2001-12-21,2620,2610,2670,2580,419410
2001-12-24,2630,2625,2695,2605,239320
2001-12-26,2730,2680,2740,2645,294150
2001-12-27,2655,2630,2695,2620,307840
2001-12-28,2750,2700,2795,2680,793610
2002-01-02,2800,2760,2815,2730,386977
2002-01-03,2820,2800,2825,2770,383004
2002-01-04,2805,2830,2875,2795,375980
2002-01-07,2915,2810,2935,2780,652377
2002-01-08,2890,2860,3010,2850,607070
2002-01-09,2860,2930,2930,2830,434915
2002-01-10,2750,2885,2935,2750,593120
2002-01-11,2800,2810,2840,2775,433068
2002-01-14,2800,2770,2830,2770,263780
2002-01-15,2730,2800,2800,2715,269430
2002-01-16,2710,2710,2745,2700,166430
2002-01-17,2700,2680,2740,2665,298179
2002-01-18,2740,2740,2775,2700,292950
2002-01-21,2855,2730,2865,2730,411098
2002-01-22,2830,2860,2915,2815,485348
2002-01-23,2960,2820,3000,2820,1453377
2002-01-24,2950,3020,3035,2935,836139
2002-01-25,3100,2990,3130,2980,1714241
2002-01-28,3565,3235,3565,3170,2659437
2002-01-29,3580,3785,3795,3525,3231210
2002-01-30,3970,3410,4115,3385,8760565
2002-01-31,3725,4100,4220,3670,5522890
2002-02-01,3600,3740,3990,3570,3426372
2002-02-04,3600,3555,3670,3375,3154071
2002-02-05,3330,3450,3700,3310,3001734
2002-02-06,3450,3350,3450,3270,2172187
2002-02-07,3430,3460,3745,3370,3910773
2002-02-08,3445,3530,3620,3390,1529030
2002-02-14,3900,3550,3920,3530,3341442
2002-02-15,3825,3850,3950,3780,2721080
2002-02-18,3920,3830,4040,3780,2475685
2002-02-19,3900,3960,4120,3845,1954630
2002-02-20,3710,3715,3825,3635,1380862
2002-02-21,3815,3790,3970,3700,2897285
2002-02-22,3825,3800,3910,3740,1223344
2002-02-25,3770,3825,3890,3765,961340
2002-02-26,3970,3800,4130,3800,3886093
2002-02-27,4565,4200,4565,4160,4726725
2002-02-28,4530,4600,4650,4350,3152682
2002-03-04,4460,4700,4750,4400,2707350
2002-03-05,4315,4460,4560,4280,2137502
2002-03-06,4320,4290,4460,4250,1775226
2002-03-07,4050,4320,4390,4035,1875283
2002-03-08,4080,4070,4140,3980,1311845
2002-03-11,4300,4110,4325,4015,2047039
2002-03-12,4360,4300,4460,4250,2328305
2002-03-13,4160,4255,4295,4145,1898334
2002-03-14,3845,4200,4250,3610,6637457
2002-03-15,3790,3605,3820,3560,3651459
2002-03-18,3790,3850,3950,3760,3095125
2002-03-19,3825,3760,3840,3760,1473960
2002-03-20,3660,3850,3880,3615,1860771
2002-03-21,3800,3610,3820,3610,1273841
2002-03-22,3940,3900,4170,3890,3267749
2002-03-25,3805,3900,4020,3805,1144580
2002-03-26,3705,3820,3880,3670,1061270
2002-03-27,3765,3640,3855,3625,2172650
2002-03-28,3740,3800,3865,3730,1297231
2002-03-29,3640,3760,3790,3625,748660
2002-04-01,3740,3650,3830,3510,2316001
2002-04-02,3690,3800,3810,3675,1146758
2002-04-03,3740,3720,3785,3650,1182012
2002-04-04,4100,3725,4250,3710,5817532
2002-04-08,4000,4080,4170,3965,2071750
2002-04-09,4005,4090,4230,3990,2437800
2002-04-10,4225,4080,4370,4040,5693399
2002-04-11,4260,4345,4365,4140,3075790
2002-04-12,4030,4200,4260,4025,2043497
2002-04-15,3995,3950,4085,3920,1580872
2002-04-16,4095,3980,4095,3955,1249363
2002-04-17,4125,4115,4350,4110,2706973
2002-04-18,4085,4120,4215,4065,1165434
2002-04-19,3975,4055,4140,3975,1172235
2002-04-22,4100,3975,4190,3975,2107831
2002-04-23,4215,4160,4325,4120,3632994
2002-04-24,4200,4200,4450,4190,3755817
2002-04-25,3670,4200,4200,3650,2028270
2002-04-26,3705,3700,3790,3600,1120960
2002-04-29,3390,3450,3610,3360,830793
2002-04-30,3375,3310,3465,3280,798820
2002-05-02,3600,3450,3630,3420,650560
2002-05-03,3590,3540,3615,3460,476680
2002-05-06,3490,3520,3565,3480,445301
2002-05-07,3480,3400,3525,3400,406316
2002-05-08,3575,3530,3590,3500,633691
2002-05-09,3575,3690,3800,3575,1444320
2002-05-10,3630,3650,3745,3605,583813
2002-05-13,3540,3580,3670,3540,360692
2002-05-14,3720,3560,3840,3560,1480504
2002-05-15,3720,3830,3850,3720,928117
2002-05-16,3615,3670,3745,3600,570091
2002-05-17,3655,3630,3750,3610,676088
2002-05-20,3585,3655,3690,3585,509447
2002-05-21,3530,3550,3645,3530,696556
2002-05-22,3535,3530,3550,3505,464401
2002-05-23,3500,3535,3555,3485,560410
2002-05-24,3500,3500,3555,3430,364410
2002-05-27,3455,3500,3670,3450,662662
2002-05-28,3330,3415,3455,3220,585603
2002-05-29,3195,3260,3280,3145,584840
2002-05-30,3100,3150,3215,3090,347318
2002-05-31,3020,3030,3140,3020,298348
2002-06-03,3205,2970,3400,2970,805868
2002-06-04,3300,3250,3300,3150,588070
2002-06-05,3210,3250,3290,3210,341500
2002-06-07,3060,3130,3160,3055,532470
2002-06-10,3135,3030,3140,3030,255954
2002-06-11,3110,3135,3145,3090,240776
2002-06-12,3080,3060,3160,3060,342130
2002-06-14,3115,3120,3160,3110,299860
2002-06-17,3130,3145,3230,3130,279140
2002-06-18,3125,3170,3215,3105,315700
2002-06-19,2980,3125,3160,2950,327604
2002-06-20,3035,3000,3060,2980,392840
2002-06-21,3150,2985,3150,2985,339000
2002-06-24,3070,3085,3150,3040,250830
2002-06-25,3005,3110,3135,3005,265250
2002-06-26,2700,2950,2950,2690,446930
2002-06-27,2900,2800,3090,2760,1060470
2002-06-28,2980,3095,3095,2910,833362
2002-07-02,2950,2950,3105,2920,626442
2002-07-03,2900,2950,2950,2855,440990
2002-07-04,2950,2930,2965,2890,471154
2002-07-05,2980,2950,3040,2920,917540
2002-07-08,3100,3050,3290,3015,1806200
2002-07-09,3140,3080,3210,3075,821699
2002-07-10,3100,3135,3165,3080,624543
2002-07-11,2965,3120,3120,2965,610950
2002-07-12,2995,2985,3030,2970,846220
2002-07-15,2895,2970,2990,2880,804367
2002-07-16,2820,2900,2940,2800,709380
2002-07-18,2850,2820,2900,2820,540765
2002-07-19,2745,2775,2785,2695,510450
2002-07-22,2580,2600,2670,2565,511380
2002-07-23,2635,2525,2645,2520,550893
2002-07-24,2535,2600,2600,2530,347060
2002-07-25,2580,2665,2665,2560,401170
2002-07-26,2510,2570,2615,2480,322691
2002-07-29,2510,2545,2565,2495,259950
2002-07-30,2580,2565,2650,2565,447004
2002-07-31,2965,2600,2965,2550,643760
2002-08-01,2915,3250,3280,2870,3415034
2002-08-02,2800,2850,2870,2755,801959
2002-08-05,2615,2800,2810,2615,896000
2002-08-06,2555,2530,2580,2480,760606
2002-08-07,2570,2610,2630,2565,531270
2002-08-08,2575,2570,2610,2550,492417
2002-08-09,2570,2650,2650,2565,445520
2002-08-12,2650,2570,2800,2570,1369758
2002-08-13,2695,2670,2715,2650,545300
2002-08-14,2700,2650,2720,2630,518180
2002-08-16,2700,2860,2890,2700,916790
2002-08-19,2660,2700,2755,2660,393490
2002-08-20,2690,2700,2730,2680,503340
2002-08-21,2730,2655,2735,2655,424090
2002-08-22,2755,2760,2785,2735,582810
2002-08-23,2775,2770,2780,2730,402770
2002-08-26,2810,2775,2830,2750,416460
2002-08-27,2750,2830,2840,2735,340950
2002-08-28,2755,2710,2840,2700,404171
2002-08-29,2750,2715,2795,2715,274024
2002-08-30,2780,2750,2780,2730,330640
2002-09-02,2850,2780,2850,2780,437834
2002-09-03,2780,2830,2890,2770,519305
2002-09-04,2685,2715,2750,2665,456400
2002-09-05,2690,2690,2745,2690,371710
2002-09-06,2770,2720,2940,2660,3642187
2002-09-09,3170,2800,3185,2785,6282730
2002-09-10,2890,3000,3140,2815,4423297
2002-09-11,2825,2930,2980,2810,1553710
2002-09-12,2850,2875,2915,2815,1310127
2002-09-13,2875,2910,3050,2860,4093170
2002-09-16,2715,2850,2890,2670,1185770
2002-09-17,2750,2720,2750,2650,1106605
2002-09-18,2650,2760,2830,2630,1473216
2002-09-19,2720,2630,2720,2630,444910
2002-09-23,2900,2720,3105,2720,5994069
2002-09-24,2945,2900,3175,2845,4575569
2002-09-25,2735,3000,3040,2630,2070809
2002-09-26,2640,2750,2820,2630,1757990
2002-09-27,2535,2605,2670,2510,732770
2002-09-30,2300,2335,2400,2300,805550
2002-10-01,2300,2200,2350,2200,546570
2002-10-02,2280,2360,2390,2275,623470
2002-10-04,2260,2210,2350,2210,528230
2002-10-07,2225,2265,2300,2220,418376
2002-10-08,2230,2185,2250,2185,560394
2002-10-09,2190,2240,2280,2190,429864
2002-10-10,2030,2160,2190,2030,428080
2002-10-11,2125,2070,2150,2055,695200
2002-10-14,2240,2170,2270,2150,775580
2002-10-15,2230,2290,2290,2215,716800
2002-10-16,2200,2265,2295,2200,719310
2002-10-17,2280,2265,2320,2220,1112571
2002-10-18,2410,2320,2470,2305,1752130
2002-10-21,2325,2430,2440,2325,566328
2002-10-22,2245,2385,2385,2225,428080
2002-10-23,2300,2275,2330,2230,370040
2002-10-24,2245,2310,2310,2240,273873
2002-10-25,2245,2205,2270,2205,238633
2002-10-28,2360,2310,2430,2305,977680
2002-10-29,2305,2335,2350,2300,433670
2002-10-30,2200,2320,2320,2195,582781
2002-10-31,2185,2215,2240,2185,458480
2002-11-01,2180,2160,2215,2160,289900
2002-11-04,2215,2185,2240,2185,315501
2002-11-05,2195,2225,2230,2185,294960
2002-11-06,2235,2210,2250,2205,217000
2002-11-07,2235,2230,2285,2225,528900
2002-11-08,2180,2215,2220,2170,310783
2002-11-11,2170,2200,2230,2150,246700
2002-11-12,2170,2185,2210,2160,273450
2002-11-13,2160,2165,2200,2160,318432
2002-11-14,2145,2150,2180,2135,403436
2002-11-15,2170,2165,2190,2160,323920
2002-11-18,2140,2155,2180,2140,218050
2002-11-19,2120,2120,2150,2110,249519
2002-11-20,2140,2105,2155,2105,234670
2002-11-21,2230,2165,2230,2160,504920
2002-11-22,2190,2270,2275,2185,443200
2002-11-25,2305,2200,2320,2190,840542
2002-11-26,2280,2270,2315,2260,265912
2002-11-27,2320,2270,2330,2260,482973
2002-11-28,2290,2360,2400,2290,671217
2002-11-29,2290,2310,2320,2265,2160495
2002-12-02,2325,2310,2350,2270,441189
2002-12-03,2430,2325,2470,2325,1147012
2002-12-04,2305,2400,2400,2305,610660
2002-12-05,2315,2310,2340,2305,262365
2002-12-06,2290,2300,2310,2265,325999
2002-12-09,2275,2290,2325,2260,276592
2002-12-10,2290,2240,2290,2225,231550
2002-12-11,2305,2290,2320,2275,333520
2002-12-12,2305,2310,2340,2300,620997
2002-12-13,2330,2325,2400,2320,4888343
2002-12-16,2285,2370,2380,2270,518743
2002-12-17,2335,2310,2360,2305,4139129
2002-12-18,2380,2310,2410,2310,2276688
2002-12-20,2340,2405,2475,2335,2216221
2002-12-23,2385,2370,2490,2320,4168420
2002-12-24,2175,2400,2405,2170,2872366
2002-12-26,2075,2135,2175,2075,862958
2002-12-27,2010,2015,2105,2005,715949
2002-12-30,1890,1940,2005,1870,762954
2003-01-02,1965,1910,1965,1890,506600
2003-01-03,2040,2005,2050,2005,802478
2003-01-06,2040,2070,2100,2010,437638
2003-01-07,1990,2085,2100,1990,530903
2003-01-08,2000,1980,2025,1980,385489
2003-01-09,1980,1980,2050,1965,638289
2003-01-10,1975,2000,2045,1965,775830
2003-01-13,2075,2000,2120,1975,800840
2003-01-14,2055,2100,2115,2030,486960
2003-01-15,2100,2060,2100,2055,418670
2003-01-16,2120,2080,2170,2065,387652
2003-01-17,2075,2150,2170,2070,425410
2003-01-20,2045,2050,2065,2020,253293
2003-01-21,2040,2040,2060,2030,192043
2003-01-22,2020,2020,2030,1995,322246
2003-01-23,2030,1990,2040,1990,208191
2003-01-24,1995,2030,2040,1975,243981
2003-01-27,1910,1880,1945,1880,186241
2003-01-28,1900,1880,1915,1875,175851
2003-01-29,1930,1900,1940,1895,190950
2003-01-30,1950,1940,1975,1905,124090
2003-02-03,1990,1960,1995,1950,127810
2003-02-04,2015,1990,2040,1980,198050
2003-02-05,2030,1990,2110,1975,579450
2003-02-06,1990,2040,2050,1980,198630
2003-02-07,1935,1980,2010,1930,200640
2003-02-10,1945,1915,1975,1915,179210
2003-02-11,1920,1945,1975,1900,278251
2003-02-12,1915,1905,1940,1905,130415
2003-02-13,1970,1915,1970,1915,297970
2003-02-14,2070,1955,2105,1940,601515
2003-02-17,2100,2110,2120,2080,452713
2003-02-18,2080,2100,2110,2045,275510
2003-02-19,1995,2080,2085,1990,618970
2003-02-20,1990,1980,2010,1965,252720
2003-02-21,1960,1990,2000,1950,192380
2003-02-24,1990,1950,1995,1950,360350
2003-02-25,1900,1990,1990,1885,507161
2003-02-26,1905,1950,1950,1895,234428
2003-02-27,1905,1875,1910,1860,175701
2003-02-28,1880,1920,1920,1880,120996
2003-03-03,1885,1880,1900,1880,138760
2003-03-04,1885,1880,1885,1845,168643
2003-03-05,1860,1850,1860,1835,146340
2003-03-06,1830,1830,1855,1800,182900
2003-03-07,1745,1780,1810,1745,130900
2003-03-10,1700,1700,1720,1560,169620
2003-03-11,1580,1605,1640,1575,117774
2003-03-12,1600,1580,1655,1580,208872
2003-03-13,1620,1610,1620,1565,253520
2003-03-14,1710,1675,1725,1655,276305
2003-03-17,1945,1715,1960,1680,2796305
2003-03-18,1940,1890,2010,1845,2464164
2003-03-19,1935,1980,2030,1870,2805310
2003-03-20,1970,1950,2025,1895,1906704
2003-03-21,1880,1970,2055,1830,1960629
2003-03-24,1880,1950,1950,1860,845941
2003-03-25,1880,1810,1910,1810,907120
2003-03-26,1850,1880,1910,1840,494259
2003-03-27,1810,1840,1850,1795,327630
2003-03-28,1800,1790,1840,1780,400830
2003-03-31,1730,1760,1815,1725,264310
2003-04-01,1705,1685,1730,1685,230949
2003-04-02,1735,1695,1735,1695,293938
2003-04-03,1765,1770,1790,1750,328870
2003-04-04,1800,1735,1820,1705,311340
2003-04-07,1920,1835,1930,1810,524700
2003-04-08,1895,1870,1920,1870,272775
2003-04-09,1880,1905,1905,1845,204565
2003-04-10,1890,1875,1900,1850,275530
2003-04-11,1905,1915,1995,1890,509854
2003-04-14,1970,1950,2005,1940,538370
2003-04-15,1965,2020,2020,1965,253102
2003-04-16,2005,1990,2035,1980,435565
2003-04-17,2000,2025,2025,1975,288900
2003-04-18,2190,2020,2200,2020,3383938
2003-04-21,2250,2210,2280,2180,629200
2003-04-22,2250,2200,2250,2180,306980
2003-04-23,2260,2240,2330,2220,585796
2003-04-24,2295,2280,2360,2250,624568
2003-04-25,2070,2310,2310,2070,553091
2003-04-28,2070,1970,2105,1970,208410
2003-04-29,2235,2140,2235,2100,279039
2003-04-30,2210,2240,2250,2150,245630
2003-05-02,2175,2210,2230,2105,320472
2003-05-06,2240,2170,2340,2170,709770
2003-05-07,2440,2325,2490,2250,1254887
2003-05-09,2605,2430,2740,2410,2062505
2003-05-12,2525,2615,2615,2495,956288
2003-05-13,2485,2570,2590,2470,956895
2003-05-14,2540,2485,2610,2460,790904
2003-05-15,2840,2545,2920,2520,2840760
2003-05-16,2790,2800,2840,2680,903700
2003-05-19,2805,2740,2870,2670,973783
2003-05-20,2795,2800,3050,2755,2348957
2003-05-21,2685,2810,2830,2680,865470
2003-05-22,2600,2660,2750,2590,859191
2003-05-23,2645,2620,2730,2620,963931
2003-05-26,2600,2625,2680,2580,710140
2003-05-27,2615,2600,2640,2550,354828
2003-05-28,2880,2660,2930,2650,1528449
2003-05-29,2835,2860,2895,2780,531870
2003-05-30,2875,2810,2890,2800,470640
2003-06-02,2890,2930,2930,2860,540154
2003-06-03,2800,2840,2930,2775,603200
2003-06-04,2950,2840,3015,2810,2571790
2003-06-05,2850,3005,3005,2850,719440
2003-06-09,2920,2880,2980,2840,967540
2003-06-10,2855,2845,2920,2825,585010
2003-06-11,2770,2830,2930,2750,940253
2003-06-12,2720,2800,2830,2705,1065530
2003-06-13,2710,2720,2765,2695,595686
2003-06-16,2770,2725,2770,2725,564577
2003-06-17,2740,2840,2870,2685,1009200
2003-06-18,2730,2775,2775,2700,520170
2003-06-19,2690,2695,2740,2675,402309
2003-06-20,2600,2620,2670,2585,536232
2003-06-23,2505,2610,2610,2480,471570
2003-06-24,2470,2445,2500,2445,344301
2003-06-25,2640,2455,2640,2455,580015
2003-06-26,2630,2600,2690,2570,333590
2003-06-27,2660,2645,2690,2610,290850
2003-06-30,2655,2620,2685,2620,282844
2003-07-01,2665,2680,2685,2645,293110
2003-07-02,2660,2680,2700,2655,261823
2003-07-03,2605,2700,2700,2605,357294
2003-07-04,2580,2560,2615,2560,195497
2003-07-07,2595,2570,2630,2570,381710
2003-07-08,2600,2620,2640,2570,446505
2003-07-09,2530,2600,2610,2525,389250
2003-07-10,2495,2505,2555,2485,358541
2003-07-11,2480,2495,2520,2445,2469847
2003-07-14,2710,2510,2710,2500,829890
2003-07-15,2920,2850,3085,2840,2537350
2003-07-16,2890,2960,3010,2800,722470
2003-07-18,2850,2765,2880,2760,472690
2003-07-21,2850,2850,2990,2830,584135
2003-07-22,2850,2820,2885,2755,437820
2003-07-23,2750,2840,2900,2750,431591
2003-07-24,2770,2730,2775,2710,290507
2003-07-25,2735,2770,2780,2705,297680
2003-07-28,2900,2770,2935,2750,704100
2003-07-29,2910,2880,2945,2860,400009
2003-07-30,2950,2950,3060,2935,1060090
2003-07-31,2925,2955,3000,2870,373450
2003-08-01,3000,2955,3045,2920,825512
2003-08-04,3320,2990,3420,2985,2652971
2003-08-05,3530,3390,3580,3360,1724490
2003-08-06,3460,3470,3480,3330,803293
2003-08-07,3500,3495,3530,3360,843504
2003-08-08,3475,3490,3570,3455,659650
2003-08-11,3450,3450,3450,3270,738350
2003-08-12,3595,3450,3670,3410,1171370
2003-08-13,3555,3695,3700,3425,1271120
2003-08-14,4080,3550,4080,3540,3038765
2003-08-18,4330,4340,4550,4120,2531635
2003-08-19,4360,4400,4430,4210,1193774
2003-08-20,4200,4280,4360,4170,1087902
2003-08-21,4315,4190,4620,4175,1442680
2003-08-22,4395,4395,4495,4300,1027937
2003-08-25,4600,4405,4720,4405,1512546
2003-08-26,4700,4630,4700,4540,687786
2003-08-27,4630,4820,4855,4630,917641
2003-08-28,4410,4620,4630,4410,3823186
2003-08-29,4530,4550,4600,4430,624680
2003-09-01,4410,4460,4550,4395,857610
2003-09-02,4575,4450,4630,4450,671180
2003-09-03,4620,4620,4720,4590,761924
2003-09-04,4790,4660,4855,4645,1330760
2003-09-05,4750,4830,4855,4670,629960
2003-09-08,4620,4620,4750,4620,350880
2003-09-09,5000,4690,5000,4650,1221192
2003-09-15,5250,5050,5310,4950,1627737
2003-09-16,5380,5230,5450,5160,867400
2003-09-17,5560,5410,5670,5310,1329096
2003-09-18,5050,5350,5390,4860,3533656
2003-09-19,4785,5200,5200,4650,2009995
2003-09-22,4200,4780,4780,4165,1226733
2003-09-23,4500,4200,4510,4005,1735784
2003-09-24,4840,4500,4870,4500,1589174
2003-09-25,4935,4680,4970,4510,1012014
2003-09-26,4710,4850,4920,4600,1062560
2003-09-29,4810,4610,4895,4610,733674
2003-09-30,4900,4880,4920,4740,615179
2003-10-01,4830,4770,4850,4720,325807
2003-10-02,4890,4910,5020,4890,722159
2003-10-06,4980,4950,5100,4915,646567
2003-10-07,5040,5200,5240,4995,1153317
2003-10-08,5000,5080,5150,4960,827420
2003-10-09,4995,4950,5060,4950,518450
2003-10-10,5070,5000,5150,5000,767754
2003-10-13,5040,4980,5120,4965,2038767
2003-10-14,5150,5190,5370,5110,1343170
2003-10-15,5120,5220,5220,5050,394728
2003-10-16,5060,5100,5150,4960,725184
2003-10-17,4960,5000,5150,4960,495370
2003-10-20,4940,4900,5040,4900,310926
2003-10-21,5120,4955,5120,4950,757661
2003-10-22,5040,5170,5170,5000,410460
2003-10-23,4750,4910,4930,4685,688935
2003-10-24,4670,4710,4850,4620,356481
2003-10-27,4610,4690,4690,4575,402200
2003-10-28,4855,4680,4865,4650,624970
2003-10-29,4850,4870,4945,4750,723270
2003-10-30,4710,4890,4890,4690,686850
2003-10-31,4530,4710,4750,4475,611050
2003-11-03,4590,4535,4590,4400,995920
2003-11-04,5110,4660,5260,4660,3768449
2003-11-05,5300,5210,5330,5070,3070065
2003-11-06,5550,5340,5880,5230,4805340
2003-11-07,5660,5700,5830,5460,1764979
2003-11-10,5800,5640,5870,5600,1979910
2003-11-11,6200,5760,6320,5670,4542726
2003-11-12,6190,6300,6420,6070,2180679
2003-11-13,6800,6330,6870,6270,3615970
2003-11-14,7080,6810,7390,6700,3222074
2003-11-17,7390,7000,7460,6850,2873285
2003-11-18,6970,7250,7350,6850,2689080
2003-11-19,6200,6670,6700,5940,3970343
2003-11-20,6350,6320,6560,6270,2591161
2003-11-21,6100,6110,6370,6020,2167152
2003-11-24,6090,6010,6330,6000,1502370
2003-11-25,6500,6290,6530,6170,2589015
2003-11-26,6510,6500,6730,6410,2201338
2003-11-27,6550,6590,6730,6440,1875499
2003-11-28,6730,6600,6830,6550,2236995
2003-12-01,6740,6800,6820,6650,1718772
2003-12-02,6520,6770,6840,6520,1645792
2003-12-03,6540,6490,6670,6410,1304259
2003-12-04,6860,6500,6940,6460,3185441
2003-12-05,6630,6880,6930,6590,1346693
2003-12-08,6410,6600,6710,6360,1271216
2003-12-09,6320,6500,6550,6300,1017459
2003-12-10,6380,6150,6410,6150,1007844
2003-12-11,6250,6370,6430,6250,1512721
2003-12-12,6230,6390,6390,6200,1573030
2003-12-15,6880,6400,6880,6270,3053369
2003-12-16,7050,6670,7220,6650,5207149
2003-12-17,6790,7200,7250,6770,2155792
2003-12-18,6650,6780,7020,6540,1600796
2003-12-19,6450,6670,6780,6400,1603714
2003-12-22,6050,6400,6430,6050,1568712
2003-12-23,5780,6050,6230,5690,1877108
2003-12-24,5590,5820,5920,5580,1447170
2003-12-26,5390,5490,5590,5100,2707592
2003-12-29,5640,5390,5770,5390,1666472
2003-12-30,5950,5770,6000,5730,1179296
2004-01-02,6020,6050,6090,5810,834369
2004-01-05,6150,5930,6170,5850,1205920
2004-01-06,5770,6200,6260,5670,2575501
2004-01-07,5810,5640,5830,5550,1997682
2004-01-08,5760,5870,5900,5740,1081600
2004-01-09,5820,5760,5930,5750,1063690
2004-01-12,5610,5760,5830,5580,1672490
2004-01-13,5650,5580,5770,5570,1166551
2004-01-14,5990,5630,5990,5630,1352980
2004-01-15,6040,6020,6160,5870,1158640
2004-01-16,6030,6090,6250,6000,1004150
2004-01-19,5720,6010,6110,5710,1312894
2004-01-20,5820,5740,5890,5700,828575
2004-01-26,5730,5800,5850,5710,547150
2004-01-27,5360,5730,5790,5340,1354529
2004-01-28,5470,5250,5710,5250,1311215
2004-01-29,5360,5520,5670,5360,1141940
2004-01-30,5270,5380,5460,5260,835099
2004-02-02,5020,5270,5300,4980,1636209
2004-02-03,5070,5020,5140,4990,717690
2004-02-04,4930,5070,5100,4885,914823
2004-02-05,4970,4880,4985,4860,650899
2004-02-06,4850,4930,5000,4800,911096
2004-02-09,5240,4900,5240,4900,1563978
2004-02-10,5340,5240,5350,5110,764454
2004-02-11,5340,5320,5360,5220,768770
2004-02-12,5600,5450,5750,5440,1929991
2004-02-13,5600,5670,5720,5550,772930
2004-02-16,5300,5610,5660,5260,1355293
2004-02-17,5490,5230,5500,5230,656404
2004-02-18,5400,5470,5570,5400,445490
2004-02-19,5360,5370,5500,5290,481673
2004-02-20,5350,5360,5430,5250,348399
2004-02-23,5480,5300,5530,5300,508460
2004-02-24,5330,5500,5630,5330,696284
2004-02-25,5280,5250,5330,5170,644990
2004-02-26,5410,5330,5460,5330,673019
2004-02-27,5680,5430,5700,5390,1508390
2004-03-02,5930,5720,6020,5710,1928829
2004-03-03,5820,5960,5960,5740,726614
2004-03-04,6130,5850,6190,5850,2057092
2004-03-05,6850,6200,7040,6180,6640101
2004-03-08,6990,6940,7080,6650,3433951
2004-03-09,6660,6850,6910,6640,1499186
2004-03-10,6240,6500,6550,6240,1567023
2004-03-11,6420,6100,6450,6010,1836390
2004-03-12,6080,6280,6370,5550,2340477
2004-03-15,6200,6130,6260,6000,1197721
2004-03-16,6430,6060,6510,5970,1824810
2004-03-17,6770,6500,6910,6370,2674110
2004-03-18,6720,6800,6860,6620,1585771
2004-03-19,7030,6700,7040,6620,2701043
2004-03-22,6900,6970,7120,6900,1150350
2004-03-23,6850,6740,6850,6650,1432831
2004-03-24,6410,6750,6850,6400,1223035
2004-03-25,6100,6300,6320,5860,2153085
2004-03-26,6150,6120,6380,5940,1732320
2004-03-29,6110,6110,6250,6100,661628
2004-03-30,6420,6150,6430,6150,1051236
2004-03-31,6410,6400,6480,6280,782420
2004-04-01,6680,6380,6770,6380,1968350
2004-04-02,7170,6940,7230,6900,2947580
2004-04-06,8240,7480,8240,7350,5821791
2004-04-07,8180,8240,8750,8130,5205185
2004-04-08,8180,8310,8350,7850,1788302
2004-04-09,8050,8180,8200,7920,2906346
2004-04-12,8050,8050,8110,7950,1449886
2004-04-13,8330,8150,8560,8060,2899776
2004-04-14,8100,8200,8330,7970,1979255
2004-04-16,8060,8200,8300,7950,1132216
2004-04-19,8120,8120,8240,7930,1550816
2004-04-20,9270,8320,9330,8310,7940968
2004-04-21,9170,9050,9380,8880,3668862
2004-04-22,9030,9400,9940,9020,4137621
2004-04-23,9520,9300,9750,9130,4246452
2004-04-26,10200,9740,10750,9550,5205038
2004-04-27,10450,10500,10500,10000,2553080
2004-04-28,10400,10600,11000,10200,3321139
2004-04-29,9900,10200,10300,9630,3267900
2004-04-30,9400,9700,9910,9160,2444203
2004-05-03,9750,9450,9750,9250,3208883
2004-05-04,9320,9880,9910,9000,4477196
2004-05-06,8100,9390,9390,8100,3127803
2004-05-07,8190,8100,8450,7970,3662310
2004-05-10,7290,7910,8060,7040,3875803
2004-05-11,7400,7240,7510,7000,2638946
2004-05-12,7780,7630,7840,7540,2173999
2004-05-13,7890,7710,8160,7630,2351462
2004-05-14,7200,8060,8150,7000,2206874
2004-05-17,6120,7220,7350,6120,3382562
2004-05-18,6370,6020,6400,5900,3418605
2004-05-19,7170,6430,7280,6380,3543380
2004-05-20,7040,6810,7450,6810,3250450
2004-05-21,7470,7260,7530,7140,2320391
2004-05-24,8300,7870,8480,7820,4914326
2004-05-25,8210,8120,8210,7710,2288310
2004-05-27,8280,8700,8700,8280,2096220
2004-05-28,8350,8350,8500,7810,4863151
2004-05-31,8130,8320,8360,7950,1118850
2004-06-01,8170,8130,8270,8050,1208736
2004-06-02,8380,8100,8490,8100,1698140
2004-06-03,7830,8520,8530,7740,1865660
2004-06-04,7900,7950,8020,7700,1227584
2004-06-07,8260,8100,8300,8050,1455363
2004-06-08,8320,8350,8730,8300,3364721
2004-06-09,8200,8460,8490,8110,1607620
2004-06-10,8220,8110,8310,8010,1381650
2004-06-11,7700,8150,8250,7530,2038479
2004-06-14,7200,7460,7770,7080,1282806
2004-06-15,7570,7370,7570,7110,1488803
2004-06-16,7810,7600,7970,7600,1957538
2004-06-17,7690,7750,7880,7580,699038
2004-06-18,7750,7770,8020,7640,1704421
2004-06-21,7500,7850,7870,7390,934488
2004-06-22,7520,7490,7540,7240,915690
2004-06-23,7300,7450,7600,7300,867701
2004-06-24,7150,7440,7520,6730,5610237
2004-06-25,7300,7150,7330,6970,1908682
2004-06-28,7140,7410,7420,7110,893266
2004-06-29,7270,7140,7310,7120,1096320
2004-06-30,7700,7360,7770,7250,2191833
2004-07-01,7850,7830,8060,7700,2131963
2004-07-02,7580,7650,7730,7500,817455
2004-07-05,7310,7470,7610,7210,1098364
2004-07-06,7290,7220,7410,7220,644822
2004-07-07,7570,7000,7600,6950,1600420
2004-07-08,7440,7490,7660,7400,971280
2004-07-09,7600,7650,7800,7540,1388971
2004-07-12,7500,7700,7760,7430,865376
2004-07-13,7810,7690,7810,7520,1665214
2004-07-14,7570,7720,7880,7510,885295
2004-07-15,7600,7650,7650,7250,894331
2004-07-16,7700,7460,7750,7370,879264
2004-07-19,8070,7570,8080,7560,2255321
2004-07-20,8100,8070,8230,7950,1089300
2004-07-21,8050,8270,8270,8050,860062
2004-07-22,7830,7840,8030,7820,448271
2004-07-23,7700,7830,7880,7570,693450
2004-07-26,7600,7500,7640,7410,809770
2004-07-27,7670,7650,7740,7560,1075943
2004-07-28,7730,7760,7880,7730,652401
2004-07-29,7680,7730,7790,7520,452310
2004-07-30,8030,7800,8100,7740,1503740
2004-08-02,7780,8030,8030,7780,516833
2004-08-03,7950,7900,7950,7800,492678
2004-08-04,7830,7750,7920,7580,751182
2004-08-05,7950,7960,8050,7830,752230
2004-08-06,7990,7750,8040,7650,664381
2004-08-09,7940,7900,8030,7810,444100
2004-08-10,8150,7910,8210,7910,1186380
2004-08-11,8070,8200,8210,7980,1016910
2004-08-12,8350,8100,8430,8070,1530256
2004-08-13,8710,8330,8750,8270,2033610
2004-08-16,8900,8760,8930,8660,2012330
2004-08-17,8720,9000,9090,8670,1734241
2004-08-18,8610,8800,8820,8600,712015
2004-08-19,8600,8660,8740,8470,1041561
2004-08-20,8570,8510,8650,8460,650889
2004-08-23,8450,8650,8740,8450,1181960
2004-08-24,8480,8450,8480,8250,978177
2004-08-25,8910,8500,8930,8490,1907391
2004-08-26,8830,8960,9020,8770,1259961
2004-08-27,9070,8900,9400,8850,3127433
2004-08-30,9200,9200,9530,9150,1760599
2004-08-31,9160,9280,9300,9110,3465821
2004-09-01,9470,9250,9610,9250,1190892
2004-09-02,9670,9430,9870,9400,1625163
2004-09-03,9410,9790,9820,9360,1122602
2004-09-06,9390,9450,9480,9210,625831
2004-09-07,9450,9310,9660,9290,1345330
2004-09-08,9450,9460,9720,9450,1233674
2004-09-09,9550,9500,9610,9310,852719
2004-09-10,9900,9620,10050,9620,2315977
2004-09-13,9900,9990,10100,9800,1644232
2004-09-14,9780,9980,10150,9750,1372349
2004-09-15,9560,9750,9870,9540,1051060
2004-09-16,9470,9570,9650,9370,1337114
2004-09-17,9490,9430,9620,9410,1296250
2004-09-20,10900,9800,10900,9800,5469861
2004-09-21,10700,11050,11150,10450,2814936
2004-09-22,10250,10800,10950,10250,2374924
2004-09-23,10900,10350,11350,10100,3893807
2004-09-24,11400,10950,11650,10700,3333535
2004-09-30,11400,11350,11600,11100,1120730
2004-10-01,11550,11400,11800,11300,1594250
2004-10-04,11700,11750,11800,11450,1341370
2004-10-05,11350,11700,11700,11300,1192043
2004-10-06,11100,11400,11900,11100,2601309
2004-10-07,11600,11250,11600,10950,1525431
2004-10-08,11150,11550,11650,11050,1747808
2004-10-11,11250,11000,11300,10850,1473158
2004-10-12,11450,11250,11550,10950,2476440
2004-10-13,11550,11500,11950,11250,2736854
2004-10-14,11050,11400,11600,11000,1348468
2004-10-15,10850,10950,11100,10500,1194051
2004-10-18,11250,10850,11300,10800,1075492
2004-10-19,11250,11500,11550,11150,1058957
2004-10-20,10800,11050,11250,10500,1334702
2004-10-21,10200,10800,10900,10050,1247970
2004-10-22,10150,10300,10700,9980,1341608
2004-10-25,10050,9940,10350,9770,959257
2004-10-26,10150,10050,10450,10000,1216950
2004-10-27,9990,10350,10550,9980,1486670
2004-10-28,10400,10300,10500,10100,1420575
2004-10-29,11100,10300,11400,10250,4616323
2004-11-01,11250,11200,11600,11000,1196592
2004-11-02,11250,11350,11400,11100,840656
2004-11-03,12200,11450,12350,11350,3887706
2004-11-04,12300,12250,12400,12000,1270967
2004-11-05,12400,12650,12950,12300,2631290
2004-11-08,12500,12700,12850,12350,1458134
2004-11-09,12300,12500,12600,11950,702380
2004-11-10,12050,12250,12450,11950,1365221
2004-11-11,12500,11950,12700,11950,1138586
2004-11-12,12400,12800,12900,12300,1882070
2004-11-15,12350,12550,12600,12300,756352
2004-11-16,12800,12850,13150,12650,2303288
2004-11-17,12800,12600,12900,12400,1567232
2004-11-18,12000,12600,12700,11950,1835234
2004-11-19,11900,12200,12300,11700,1514720
2004-11-22,11950,11800,11950,11400,925302
2004-11-23,11700,12050,12150,11700,1021594
2004-11-24,12300,11650,12400,11650,1182356
2004-11-25,12650,12400,12700,12150,829390
2004-11-26,12100,12450,12700,12100,1391755
2004-11-29,12350,12100,12500,11700,1523638
2004-11-30,12700,12450,12700,12200,801653
2004-12-01,13350,12700,13400,12650,1736325
2004-12-02,12450,13550,13600,12300,1584016
2004-12-03,13350,12900,13400,12800,1561657
2004-12-06,14050,13450,14100,13250,1315280
2004-12-07,14300,13900,14700,13900,1398850
2004-12-08,13950,14000,14200,13700,862690
2004-12-09,14200,14100,14200,13450,918053
2004-12-10,13200,14100,14200,13000,1084829
2004-12-13,13000,13050,13200,12750,641284
2004-12-14,13250,13100,13550,13050,960053
2004-12-15,14450,13200,14700,13200,1677828
2004-12-16,14300,14500,14550,14050,948349
2004-12-17,14700,14200,14850,13900,1687285
2004-12-20,14200,14400,14600,14200,563863
2004-12-21,13800,14100,14200,13650,750254
2004-12-22,13600,13900,14050,13450,956703
2004-12-23,13450,13600,13850,13400,836528
2004-12-24,13600,13500,13700,13250,660204
2004-12-27,13500,13600,13750,13350,654416
2004-12-28,13100,13300,13500,12950,753904
2004-12-29,13800,13150,13800,13100,563637
2004-12-30,13750,13600,13850,13550,690418
2005-01-03,13600,13700,13800,13450,494610
2005-01-04,13250,13600,13750,13200,895131
2005-01-05,13050,13100,13650,13050,1417050
2005-01-06,13350,13000,13550,12750,1685401
2005-01-07,12850,13250,13400,12850,595276
2005-01-10,12950,12850,13100,12800,623038
2005-01-11,12850,13000,13100,12800,613323
2005-01-12,12000,12700,12850,11850,2539530
2005-01-13,12250,12050,12250,11450,1993241
2005-01-14,12350,12100,12700,12100,2023902
2005-01-17,12650,12600,12650,12400,1303847
2005-01-18,12400,12650,12700,12150,1084680
2005-01-19,12300,12500,12550,12250,621770
2005-01-20,12150,12150,12550,12150,835409
2005-01-21,12300,12100,12400,12100,840547
2005-01-24,12650,12200,12850,12200,1432892
2005-01-25,12600,12750,12750,12400,556010
2005-01-26,13300,12800,13500,12750,1651839
2005-01-27,13650,13050,14000,13000,2815969
2005-01-28,13550,13600,14000,13150,2143691
2005-01-31,13650,13500,13750,13400,849826
2005-02-01,14250,13750,14350,13750,1627960
2005-02-02,13750,14150,14350,13750,701141
2005-02-03,14250,14050,14650,14000,1007450
2005-02-04,14050,14100,14200,13900,459846
2005-02-07,14800,14300,14900,14200,1015350
2005-02-11,14600,14650,14900,14300,601780
2005-02-14,14700,14450,15150,14400,898014
2005-02-15,14900,14650,15100,14450,719541
2005-02-16,16000,14700,16000,14700,1088234
2005-02-17,16900,16000,16900,15300,879000
2005-02-18,17000,16950,17550,16550,1239014
2005-02-21,19550,18250,19550,18200,2262127
2005-02-22,19550,20050,20300,18650,1521535
2005-02-23,18000,18850,19200,17550,1261934
2005-02-24,18350,18200,18450,17700,940946
2005-02-25,18500,18400,19450,18000,1621381
2005-02-28,18700,19000,19400,18200,970300
2005-03-02,18000,18550,18750,17750,1080412
2005-03-03,18200,17800,18450,17800,534451
2005-03-04,17800,18050,18250,17600,691336
2005-03-07,18200,17800,19100,16850,2185179
2005-03-08,18500,18000,19150,17600,1463275
2005-03-09,19700,18800,19700,18550,1725305
2005-03-10,19200,19400,19750,19050,793020
2005-03-11,19300,19200,19950,19200,787577
2005-03-14,18600,18900,19050,18500,701110
2005-03-15,17550,18500,18800,17450,826785
2005-03-16,17250,17200,17600,16750,876471
2005-03-17,17500,16850,17500,16650,828535
2005-03-18,17000,17250,17750,17000,435836
2005-03-21,16350,16800,17000,16250,883157
2005-03-22,17000,16400,17250,16400,773570
2005-03-23,17100,16900,17400,16750,705682
2005-03-24,17000,17150,17350,16750,414368
2005-03-25,17950,16900,18000,16900,575660
2005-03-28,18700,18100,18850,18050,923765
2005-03-29,18200,18600,18800,17750,490862
2005-03-30,18400,18050,18400,17750,342910
2005-03-31,18900,18650,19200,18300,769893
2005-04-01,18850,18900,19450,18600,600089
2005-04-04,18400,18800,19000,18350,297818
2005-04-06,18400,18500,18650,18200,349216
2005-04-07,18200,18400,18500,18200,319604
2005-04-08,18200,18300,18500,17850,491977
2005-04-11,17550,18100,18200,17500,729174
2005-04-12,17000,17450,17800,16750,920728
2005-04-13,16600,17000,17200,16550,996715
2005-04-14,15800,16500,16850,15800,1401385
2005-04-15,15300,15700,15800,15200,1098400
2005-04-18,14700,14900,15100,14600,1621400
2005-04-19,14900,15050,15300,14850,1086281
2005-04-20,15100,15300,15500,15050,1278721
2005-04-21,15750,14850,16000,14600,1171432
2005-04-22,15950,16150,16350,15800,815122
2005-04-25,16000,15750,16200,15550,442505
2005-04-26,16150,16100,16400,15850,753701
2005-04-27,15900,15900,16100,15800,609997
2005-04-28,15500,16300,16300,15500,599935
2005-04-29,15850,15200,15850,15200,457057
2005-05-02,16100,16150,16200,15950,240587
2005-05-03,16200,16150,16550,16050,457291
2005-05-04,16500,16250,16750,16250,367196
2005-05-06,15900,16750,16800,15900,661640
2005-05-09,15900,16100,16150,15600,1047711
2005-05-10,15500,16100,16100,15500,1227091
2005-05-11,15200,15400,15750,15200,441096
2005-05-12,15600,15200,15750,15150,375867
2005-05-13,15400,15450,15600,15250,298170
2005-05-16,15050,15400,15600,15000,455257
2005-05-17,14600,15250,15300,14400,591381
2005-05-18,14300,14700,14750,14150,641021
2005-05-19,14850,14500,14900,14450,1366320
2005-05-20,15000,14900,15150,14750,582901
2005-05-23,15150,14950,15200,14700,401789
2005-05-24,15900,15450,16050,15400,1593820
2005-05-25,15400,16000,16200,15400,1580029
2005-05-26,15850,15750,16150,15500,952456
2005-05-27,16300,16000,16500,15800,907221
2005-05-30,16350,16300,16600,16200,351209
2005-05-31,16450,16350,16450,15900,458400
2005-06-01,16150,16250,16250,16000,330230
2005-06-02,16000,16350,16400,16000,697382
2005-06-03,15800,16100,16100,15800,540370
2005-06-07,15350,15700,15800,15350,608705
2005-06-08,15300,15300,15600,15250,513165
2005-06-09,16200,15350,16200,15350,939809
2005-06-10,16300,16100,16450,16000,565617
2005-06-13,16500,16600,16850,16250,1124911
2005-06-14,16850,16300,16950,16200,834528
2005-06-15,17450,16900,17450,16650,960520
2005-06-16,17700,17850,18200,17500,1071724
2005-06-17,17500,17750,17950,17300,428930
2005-06-20,17650,17400,17850,17400,388405
2005-06-21,17500,17450,17750,17450,298453
2005-06-22,17900,17400,17900,17150,618470
2005-06-23,18350,17700,18650,17700,865948
2005-06-24,18600,18000,18600,18000,636687
2005-06-27,18000,18500,18500,17700,527130
2005-06-28,17700,17800,18000,17300,591601
2005-06-29,17700,17950,18000,17400,447151
2005-06-30,17550,17550,17950,17500,701736
2005-07-01,17500,17450,17800,17250,573825
2005-07-04,18100,17500,18300,17500,896658
2005-07-05,17900,18200,18500,17850,608607
2005-07-06,17400,18100,18150,17400,570553
2005-07-07,17600,17150,17700,17100,485039
2005-07-08,17600,17600,18150,17400,609961
2005-07-11,18000,17950,18200,17850,494832
2005-07-12,17850,18150,18200,17700,468010
2005-07-13,17550,17750,17850,17350,625312
2005-07-14,18000,17500,18100,17500,772230
2005-07-15,18900,18100,19100,17850,1723499
2005-07-18,18800,18850,19300,18650,630671
2005-07-19,19200,18800,19200,18650,1151427
2005-07-20,19000,19200,19750,18750,1590088
2005-07-21,18500,19300,19450,18500,721943
2005-07-22,18300,18100,18400,17900,518857
2005-07-25,18500,18100,18700,18100,363677
2005-07-26,18300,18350,18650,18200,438050
2005-07-27,18500,18300,18650,18250,466178
2005-07-28,18550,18750,18850,18400,546459
2005-07-29,18800,18700,19150,18500,751634
2005-08-01,18600,18700,18850,18400,373310
2005-08-02,18000,18450,18650,18000,684491
2005-08-03,17800,18200,18300,17750,577118
2005-08-04,17500,17700,17800,17200,720029
2005-08-05,17100,17250,17700,17100,548241
2005-08-08,17400,17100,17400,17000,462637
2005-08-09,17200,17100,17350,17050,433095
2005-08-10,18400,17450,18550,17400,1200141
2005-08-11,19100,18550,19250,18400,1433871
2005-08-12,19150,19200,19350,18800,670321
2005-08-16,19150,19300,19350,18750,710237
2005-08-17,20000,18800,20100,18800,1843777
2005-08-18,19750,20200,20500,19650,1245760
2005-08-19,19100,19650,19650,18800,555415
2005-08-22,20000,19100,20100,19100,978965
2005-08-23,19400,20000,20150,19250,734798
2005-08-24,18900,19500,19500,18750,485510
2005-08-25,18700,18700,19000,18350,536468
2005-08-26,19400,18650,19550,18650,829311
2005-08-29,19000,19000,19100,18450,336467
2005-08-30,19500,19150,19600,18850,679650
2005-08-31,19350,19100,19800,19100,450927
2005-09-01,20100,19500,20500,19450,1269917
2005-09-02,20500,20100,20600,20000,1111892
2005-09-05,20150,20450,20650,20050,337952
2005-09-06,19250,20200,20350,19250,1005500
2005-09-07,19000,19300,19550,18600,1201982
2005-09-08,18900,19250,19300,18850,787282
2005-09-09,19300,18900,19350,18900,650214
2005-09-12,18750,19350,19750,18750,763439
2005-09-13,18450,18750,18900,18250,715951
2005-09-14,18250,18300,18650,18000,673638
2005-09-15,17800,17900,18200,17600,1207242
2005-09-16,18500,18300,18850,18300,1217234
2005-09-20,18750,18800,19100,18550,963002
2005-09-21,18250,18550,18600,18100,1061172
2005-09-22,19350,18300,19500,18300,1846030
2005-09-23,19350,19700,20050,19250,1673210
2005-09-26,20100,19700,20200,19650,1362934
2005-09-27,20950,20000,21200,19800,1868697
2005-09-28,22750,22000,23350,21750,3069996
2005-09-29,24050,23700,24350,22850,2695508
2005-09-30,24350,24250,24350,23100,1475484
2005-10-04,23950,23850,24200,23550,1072108
2005-10-05,23300,23600,23600,22500,1177965
2005-10-06,22700,23000,23100,22400,950453
2005-10-07,22500,22500,23400,22450,955770
2005-10-10,22700,22500,22950,22300,872881
2005-10-11,23200,22550,23400,22400,866470
2005-10-12,22100,23500,23500,22000,941730
2005-10-13,21700,21850,22200,21350,779176
2005-10-14,21200,21700,21850,20800,1140000
2005-10-17,20700,21400,21500,20700,679705
2005-10-18,21600,20700,21600,20700,995682
2005-10-19,21450,21300,21500,20500,705888
2005-10-20,21650,21750,21900,21100,674806
2005-10-21,22100,21000,22200,20950,609695
2005-10-24,21650,22200,22400,21400,501430
2005-10-25,20600,21900,22000,20600,1171836
2005-10-26,20150,20800,20900,19650,853859
2005-10-27,19750,20150,20600,19750,713740
2005-10-28,19000,19300,19700,18950,1117903
2005-10-31,19500,19250,19600,18900,814994
2005-11-01,20300,19300,20550,19300,954599
2005-11-02,21300,20700,21400,20600,1308321
2005-11-03,21400,21500,21650,20950,853490
2005-11-04,20850,21450,21800,20750,819620
2005-11-07,21100,21000,21150,20550,956884
2005-11-08,22800,21850,22800,21850,1848308
2005-11-09,22500,22700,22800,22200,967596
2005-11-10,23200,22000,23450,22000,1187150
2005-11-11,24100,23250,24350,23250,1971991
2005-11-14,23450,24100,24150,23450,1030579
2005-11-15,24450,23500,24500,23500,1215677
2005-11-16,24500,24500,24700,24050,904787
2005-11-17,24500,25000,25200,24500,759043
2005-11-18,23650,24500,24500,23500,1275063
2005-11-21,23950,23700,24500,23400,992714
2005-11-22,24150,24200,24800,24050,895247
2005-11-23,26550,24500,26800,24400,1764566
2005-11-24,26300,26550,26700,25900,805905
2005-11-25,26600,26500,27050,25900,657277
2005-11-28,26350,26450,27200,26100,596811
2005-11-29,25300,26300,26800,25000,996984
2005-11-30,25600,25150,25700,24950,813874
2005-12-01,25650,25500,25850,25200,412760
2005-12-02,26250,25650,26350,25650,727540
2005-12-05,26400,26250,26450,25850,504828
2005-12-06,26300,26050,26300,25500,641812
2005-12-07,25300,26000,26100,25300,528317
2005-12-08,26500,25400,26500,25350,1673013
2005-12-09,26950,26400,27850,26350,953742
2005-12-12,27700,27700,28450,27500,848621
2005-12-13,28900,27900,29000,27150,780460
2005-12-14,28800,28950,29550,28450,639759
2005-12-15,28500,29350,29650,28500,797550
2005-12-16,27500,27900,28400,27400,564138
2005-12-19,28000,27050,28200,27000,600611
2005-12-20,27850,27600,28600,27600,364985
2005-12-21,28200,27800,28300,27800,370467
2005-12-22,31700,28700,32400,28650,3317712
2005-12-23,31250,31400,31500,30150,1023398
2005-12-26,31300,31400,31600,30600,487591
2005-12-27,31300,31000,32600,31000,713702
2005-12-28,33250,30950,33650,30900,1244903
2005-12-29,34000,32900,34150,32550,1026098
2006-01-02,34200,33800,34650,33150,721664
2006-01-03,36500,34900,37200,34600,1985106
2006-01-04,34700,37000,37350,34600,1270135
2006-01-05,32600,34100,34500,31900,1990763
2006-01-06,33300,32400,33500,31750,1566761
2006-01-09,32100,33000,33500,31950,1252487
2006-01-10,32100,32100,33350,31950,1238974
2006-01-11,32300,32200,33200,32050,1438121
2006-01-12,34300,32500,34850,32250,2127368
2006-01-13,34200,34450,34500,33200,779668
2006-01-16,35450,34050,36400,33700,1489565
2006-01-17,32600,35300,35300,32000,1302198
2006-01-18,30000,31950,32150,29000,1786308
2006-01-19,30150,30000,31050,29450,1086127
2006-01-20,29500,30750,31800,29500,1791161
2006-01-23,28000,28900,29400,25100,1569439
2006-01-24,29200,28300,29200,27600,1573924
2006-01-25,29450,29450,30300,29150,932321
2006-01-26,31850,31800,32300,30550,2061160
2006-01-27,32700,32200,32800,31250,1056199
2006-01-31,32800,32550,32900,32200,691878
2006-02-01,32000,32200,33900,30900,1711849
2006-02-02,31200,32600,33000,30800,743462
2006-02-03,29350,30700,30700,29350,908135
2006-02-06,29200,28300,29250,27500,783922
2006-02-07,28100,28800,29550,28100,940651
2006-02-08,27300,27500,28750,26900,1229381
2006-02-09,28000,28000,28000,27400,954375
2006-02-10,29000,28100,29000,28100,674355
2006-02-13,28600,29300,29600,28500,583354
2006-02-14,29650,28300,29650,28300,574113
2006-02-15,30000,30000,30800,29100,1059471
2006-02-16,30550,30000,30600,29750,1225656
2006-02-17,30650,31400,31450,30150,650331
2006-02-20,30850,30350,31250,30300,484829
2006-02-21,30500,30950,31000,30200,388109
2006-02-22,30300,30300,31050,30100,424264
2006-02-23,30450,30300,30650,29550,858683
2006-02-24,31900,30400,32000,30300,1200169
2006-02-27,32200,32200,32500,31450,603819
2006-02-28,30350,31200,31400,29850,1628853
2006-03-02,30600,30800,31500,30600,936409
2006-03-03,29650,30500,31000,29650,606144
2006-03-06,29900,29350,30000,28850,607075
2006-03-07,28450,29400,29500,27950,1056135
2006-03-08,27800,27600,28300,27200,881758
2006-03-09,28000,27800,28600,27800,855169
2006-03-10,28600,27950,28700,27800,581524
2006-03-13,28800,28650,28950,28500,539194
2006-03-14,28750,28850,29400,28500,493787
2006-03-15,29100,29250,29500,28950,595220
2006-03-16,29150,29250,29350,28550,325005
2006-03-17,28900,28800,29350,28750,467723
2006-03-20,29150,29000,29450,29000,388922
2006-03-21,29100,29450,29650,29000,466474
2006-03-22,28000,29200,29200,27650,506565
2006-03-23,27150,28300,28500,26800,487007
2006-03-24,26500,26850,27250,25400,801107
2006-03-27,27300,26600,27350,26550,757591
2006-03-28,27300,27200,27450,26650,390724
2006-03-29,28200,26800,28700,26800,857295
2006-03-30,29300,28800,29300,28600,586506
2006-03-31,29750,29100,30050,29050,621488
2006-04-03,29850,29650,30000,29500,441003
2006-04-04,29850,30050,30250,29500,330330
2006-04-05,29900,30050,30850,29850,708724
2006-04-06,30100,30350,30450,29850,370062
2006-04-07,31000,30000,31200,29600,995713
2006-04-10,31500,30600,31700,30550,729975
2006-04-11,30850,31550,31550,30400,482746
2006-04-12,30800,30400,30950,30250,450586
2006-04-13,30900,30800,31100,30200,453923
2006-04-14,31800,30900,31850,30600,915589
2006-04-17,31100,32000,32350,31000,480317
2006-04-18,31100,30700,31250,30450,330363
2006-04-19,31100,31700,31700,31000,516002
2006-04-20,30350,30800,31450,30300,322139
2006-04-21,30800,30700,31050,30400,449781
2006-04-24,30750,31150,31600,30750,610408
2006-04-25,30750,30750,31300,30200,570191
2006-04-26,31050,30750,31050,30250,609335
2006-04-27,30900,31300,31300,30600,467624
2006-04-28,29500,30700,30700,29100,767709
2006-05-02,28400,29150,29500,28100,622717
2006-05-03,29450,29000,30000,28600,730332
2006-05-04,28600,29100,29400,28500,359458
2006-05-08,28500,29750,29750,28500,526121
2006-05-09,28600,28400,29150,28200,222954
2006-05-10,29400,28600,29650,28500,399135
2006-05-11,30800,29400,30850,29100,592077
2006-05-12,30050,30200,30500,29750,427146
2006-05-15,28550,29400,29500,28400,524140
2006-05-16,26900,28700,29000,26750,764020
2006-05-17,27000,26900,27650,26850,395025
2006-05-18,25800,25500,26250,25400,731736
2006-05-19,26200,25800,26500,25500,466624
2006-05-22,25000,26500,26550,25000,412023
2006-05-23,24600,24900,25400,24600,450208
2006-05-24,24800,24300,24900,24100,518289
2006-05-25,24000,24700,24800,23750,406793
2006-05-26,25500,24350,25550,24250,683385
2006-05-29,25550,25500,26300,25350,371433
2006-05-30,25500,25900,25900,24950,588204
2006-06-01,21700,25050,25650,21700,683678
2006-06-02,20600,22300,22700,19950,4996120
2006-06-05,20750,21100,21400,20500,2134628
2006-06-07,20400,20200,20700,19850,1453435
2006-06-08,20650,20750,21400,20500,2047471
2006-06-09,21450,21250,21750,21150,866164
2006-06-12,22250,21500,22700,21150,736952
2006-06-13,21400,21750,21900,21250,366580
2006-06-14,22500,21400,22900,21400,662850
2006-06-15,22750,22950,23100,22600,481696
2006-06-16,24000,23350,25950,22700,1329304
2006-06-19,23350,24100,24500,23300,945182
2006-06-20,21800,23200,23200,21650,680884
2006-06-21,22200,22200,22900,21950,554731
2006-06-22,21900,22700,22700,21900,355405
2006-06-23,22100,22450,22600,21900,652920
2006-06-26,21950,22200,22350,21300,600853
2006-06-27,21650,22300,22350,21600,611240
2006-06-28,21300,21250,21350,20900,334281
2006-06-29,21800,21550,22050,21450,591055
2006-06-30,22700,22400,22900,22250,724175
2006-07-03,24100,22800,24400,22650,900150
2006-07-04,23500,24100,24200,23400,468933
2006-07-05,22950,22750,23450,22650,468323
2006-07-06,21800,22700,22750,21600,785382
2006-07-07,22250,22000,22700,21600,747389
2006-07-10,23000,21900,23050,21850,506587
2006-07-11,24100,23000,24150,22800,942270
2006-07-12,24400,24100,24950,23800,1113823
2006-07-13,24850,24000,25450,24000,1360799
2006-07-14,23700,24500,24700,23650,2557975
2006-07-18,21900,23200,23400,21900,695041
2006-07-19,22850,22350,23100,22200,681775
2006-07-20,23550,23600,24050,23400,369295
2006-07-21,24100,23000,24350,23000,351847
2006-07-24,24400,23850,24400,23500,303894
2006-07-25,24200,24750,24900,23900,462310
2006-07-26,23800,24350,24350,23500,319249
2006-07-27,24900,24000,25050,23950,985336
2006-07-28,25550,25000,25550,24900,642343
2006-07-31,25000,26000,26000,24950,675061
2006-08-01,24400,24700,25050,24400,352251
2006-08-02,25400,24200,25400,24200,365390
2006-08-03,24950,25400,25650,24750,460827
2006-08-04,25350,24900,25500,24900,502561
2006-08-07,25500,25800,26100,25200,595935
2006-08-08,25950,25750,26200,25700,1212026
2006-08-09,26750,26000,27050,25900,1204690
2006-08-10,26400,26650,26750,25950,663365
2006-08-11,26100,26850,27000,26100,434327
2006-08-14,25450,25950,26350,25350,367624
2006-08-16,25850,26000,26100,25450,447045
2006-08-17,25700,26000,26250,25500,536546
2006-08-18,26650,25700,26750,25450,620318
2006-08-21,26900,27200,27550,26700,767207
2006-08-22,28000,27250,28050,27000,808415
2006-08-23,28000,28200,28200,27500,425830
2006-08-24,27800,27800,28050,27250,377434
2006-08-25,27500,28300,28300,27350,368621
2006-08-28,27550,27400,28100,27200,398087
2006-08-29,27250,27800,28100,27200,472669
2006-08-30,27850,27550,27950,27350,374115
2006-08-31,28250,27800,28600,27800,616575
2006-09-01,27850,28250,28250,27650,384294
2006-09-04,27100,27400,27400,26650,1811053
2006-09-05,27350,27400,27600,27150,537961
2006-09-06,26500,27250,27250,26350,1004749
2006-09-07,26300,26150,26600,25750,1063183
2006-09-08,26400,26250,26450,25900,699203
2006-09-11,25700,26150,26650,25700,644561
2006-09-12,25250,25850,26100,24750,739720
2006-09-13,25050,25600,25650,25050,422766
2006-09-14,26100,25050,26100,25050,683631
2006-09-15,26500,25850,26550,25850,361037
2006-09-18,26600,26600,26900,26300,735541
2006-09-19,27200,27200,27750,26950,915267
2006-09-20,27100,26900,27100,26550,376764
2006-09-21,27300,27500,27800,27250,451540
2006-09-22,26900,26950,27300,26400,369193
2006-09-25,26800,26550,27100,26550,426055
2006-09-26,27550,27000,27700,27000,753693
2006-09-27,27950,27650,28100,27450,629900
2006-09-28,29300,28100,29550,28100,1436994
2006-09-29,29850,29300,29850,28900,781437
2006-10-02,29500,29500,29750,29100,325818
2006-10-04,28100,29050,29100,27950,602236
2006-10-09,27450,27850,27950,26000,1345133
2006-10-10,27700,27450,28100,27000,527785
2006-10-11,28000,27400,28100,27150,386683
2006-10-12,28050,28000,28450,27850,419250
2006-10-13,28200,28450,28500,28050,394255
2006-10-16,28000,28500,28600,28000,311153
2006-10-17,27950,28150,28200,27350,484141
2006-10-18,28250,27650,28250,27350,382115
2006-10-19,29200,28500,29300,28250,725894
2006-10-20,29600,29000,29600,28850,726666
2006-10-23,29500,29700,29900,28950,383150
2006-10-24,29100,29400,29650,28950,481139
2006-10-25,29600,29100,29600,28850,441836
2006-10-26,30300,29700,30300,29400,779896
2006-10-27,30500,30600,31150,30400,1039068
2006-10-30,31200,30500,31250,30150,728787
2006-10-31,32000,31400,32100,30800,979018
2006-11-01,31950,32200,32500,31600,523455
2006-11-02,32100,31800,32100,31500,419519
2006-11-03,32100,32500,32500,31550,326036
2006-11-06,31800,31850,31850,31500,319807
2006-11-07,31600,31850,32000,31300,443521
2006-11-08,30900,31650,31750,30550,486021
2006-11-09,31650,30900,31850,30800,588688
2006-11-10,32450,31700,33050,31700,1041773
2006-11-13,32550,32700,32800,32200,514495
2006-11-14,32450,32600,32700,31800,459338
2006-11-15,32400,32450,32750,31950,400115
2006-11-16,32150,32750,33000,32150,442220
2006-11-17,32450,32150,32550,31850,323615
2006-11-20,33750,32700,34250,32600,923722
2006-11-21,33900,33750,33900,33300,346257
2006-11-22,33950,34250,34250,33750,377276
2006-11-23,34200,33550,34200,33200,596280
2006-11-24,33750,34500,34500,33750,440788
2006-11-27,35500,34050,35600,33750,825618
2006-11-28,35700,34900,36300,34800,620030
2006-11-29,36650,35800,36650,35150,1609750
2006-11-30,36000,36600,36600,35750,526963
2006-12-01,35250,35750,36000,35050,590936
2006-12-04,34700,35000,35250,34350,521637
2006-12-05,34600,35250,35300,34350,1686584
2006-12-06,34000,34600,34800,33550,668236
2006-12-07,35000,33750,35200,33750,611580
2006-12-08,34950,34700,35050,34050,466173
2006-12-11,34000,34650,35100,34000,320619
2006-12-12,32500,33950,34100,32450,626280
2006-12-13,33300,32700,33600,32700,412237
2006-12-14,34900,33100,34900,32900,755824
2006-12-15,35150,35200,35750,34700,402491
2006-12-18,35200,35300,35700,34950,356723
2006-12-19,35200,35200,35900,35200,315703
2006-12-20,36100,35550,36100,35400,468653
2006-12-21,35000,35900,36300,34950,628275
2006-12-22,34900,34700,35700,34650,402746
2006-12-26,34900,34900,35550,34750,841480
2006-12-27,34400,35250,35250,34400,219205
2006-12-28,35000,34750,35250,34650,279885
2007-01-02,36400,35250,36650,35000,541159
2007-01-03,35500,37000,37000,35500,338838
2007-01-04,35550,36100,36500,35550,586756
2007-01-05,35800,35700,36150,34800,555896
2007-01-08,34500,36200,36850,34500,706682
2007-01-09,34900,34300,35250,34000,427956
2007-01-10,33900,34900,34900,33500,561964
2007-01-11,33600,33800,34300,33450,274689
2007-01-12,34750,34000,34800,33900,418605
2007-01-15,35100,35050,35100,34350,300805
2007-01-16,34800,35000,35050,34450,235117
2007-01-17,33200,34500,34700,33000,919441
2007-01-18,32250,33300,33550,31950,735737
2007-01-19,31300,31650,31750,30800,695768
2007-01-22,31700,31250,31850,30800,404077
2007-01-23,31900,31300,32500,31200,425830
2007-01-24,34150,32500,34200,32500,767320
2007-01-25,34100,34400,34400,33550,339297
2007-01-26,34000,33600,34600,33400,330457
2007-01-29,33950,34450,34450,33650,155260
2007-01-30,33150,34200,34200,32850,392440
2007-01-31,31950,33250,33400,31800,523794
2007-02-01,33200,32400,33350,32200,598439
2007-02-02,35000,33500,35050,33300,977714
2007-02-05,35200,34800,35700,34550,513715
2007-02-06,35500,35300,35600,34850,352516
2007-02-07,35900,35500,36700,35150,751999
2007-02-08,36500,36350,36600,35800,463917
2007-02-09,35000,36500,36800,34800,711717
2007-02-12,35950,34500,35950,34200,390805
2007-02-13,35500,35800,36250,35500,384131
2007-02-14,36150,35800,36450,35250,523023
2007-02-15,36350,36700,36700,35850,272108
2007-02-16,35600,36050,36550,35350,272523
2007-02-20,35500,35600,35800,34950,201439
2007-02-21,34500,35600,35650,34300,657162
2007-02-22,35100,34800,35100,34400,531140
2007-02-23,35350,35400,35600,34700,2096308
2007-02-26,35050,35050,35300,34850,458058
2007-02-27,34700,35050,35200,34200,607186
2007-02-28,33300,32500,33450,32500,921592
2007-03-02,33400,32900,33400,32800,619191
2007-03-05,31500,32900,33400,31500,764546
2007-03-06,32800,31350,32800,31350,476461
2007-03-07,33000,33300,33350,32700,355675
2007-03-08,34100,32850,34450,32850,607880
2007-03-09,34700,34200,34800,34200,563511
2007-03-12,34900,35000,35100,34550,267640
2007-03-13,35500,34900,35500,34450,471896
2007-03-14,34500,34700,35300,34500,470259
2007-03-15,34950,34900,34950,34200,337008
2007-03-16,35300,35150,35300,34600,362406
2007-03-19,35300,34850,35450,34850,294496
2007-03-20,35450,35350,35700,34950,299942
2007-03-21,34950,35500,35800,34950,277990
2007-03-22,34700,35250,35350,34650,359123
2007-03-23,34400,34500,35250,34250,362603
2007-03-26,36450,34700,36700,34700,1208871
2007-03-27,36800,36700,37100,36400,664450
2007-03-28,37550,36650,38000,36400,1024989
2007-03-29,39050,37300,39150,36850,1037642
2007-03-30,38350,39500,40100,38350,846338
2007-04-02,38400,38200,39100,38150,397060
2007-04-03,40000,38400,40200,38400,992221
2007-04-04,40850,40250,41550,39500,758350
2007-04-05,41750,40850,42550,40600,773864
2007-04-06,43500,41950,43750,41850,884160
2007-04-09,44550,44200,46000,43200,872682
2007-04-10,42250,44700,44850,42100,1063622
2007-04-11,41400,42200,42850,40900,1167336
2007-04-12,41750,41100,42100,41100,582539
2007-04-13,40900,41750,41750,40750,496168
2007-04-16,43850,41500,43900,41400,1071379
2007-04-17,43450,44000,44000,42250,904633
2007-04-18,44900,43900,45300,42900,945858
2007-04-19,43850,45000,45000,43500,550807
2007-04-20,44600,43950,44750,43650,631675
2007-04-23,45500,45200,46500,44700,910542
2007-04-24,47150,45200,47500,45150,715632
2007-04-25,46150,47050,47050,45150,738745
2007-04-26,44650,46700,46800,44400,644742
2007-04-27,43500,44800,45950,43350,750412
2007-04-30,44800,41400,44800,41400,1374392
2007-05-02,43850,44300,44500,43000,930573
2007-05-03,43000,43950,44000,42700,746027
2007-05-04,45400,44100,45950,43850,1286004
2007-05-07,46150,46000,46350,44600,974930
2007-05-08,45000,46400,46450,45000,500175
2007-05-09,47000,45000,47100,44650,759616
2007-05-10,47450,46900,49300,46250,1020104
2007-05-11,49700,46650,50400,46150,982057
2007-05-14,48700,50100,50500,48300,790288
2007-05-15,47400,48700,49500,46750,632292
2007-05-16,47150,47400,47600,45900,653352
2007-05-17,48500,48000,48850,47700,417025
2007-05-18,48200,48500,49150,47700,435713
2007-05-21,50700,47400,51300,47300,697456
2007-05-22,49650,49800,50500,49400,1015096
2007-05-23,48900,49800,49850,48500,488617
2007-05-25,50500,48100,51000,48100,762215
2007-05-28,51500,50700,51900,49700,552581
2007-05-29,52100,51900,53000,51300,646783
2007-05-30,52500,52900,52900,50800,529806
2007-05-31,54700,52700,54700,51800,1331717
2007-06-01,53000,54500,55400,52500,602744
2007-06-04,51600,52900,53500,51000,765098
2007-06-05,51900,51800,52400,50200,738006
2007-06-07,51300,51800,52700,50900,544927
2007-06-08,48450,50900,50900,48400,1359961
2007-06-11,47000,48500,49100,46650,1046850
2007-06-12,48400,47000,48550,45800,1078925
2007-06-13,48700,48400,49350,47450,1017922
2007-06-14,49700,49300,49950,48750,1123981
2007-06-15,53000,50300,54100,49800,1765992
2007-06-18,53500,54300,54400,52500,1097498
2007-06-19,55500,53500,56500,52400,1240138
2007-06-20,52700,56000,56000,52200,755290
2007-06-21,53600,51700,53900,51300,463489
2007-06-22,52200,54500,54500,51800,520409
2007-06-25,52200,51000,53000,50500,375014
2007-06-26,52100,51900,52600,49750,457687
2007-06-27,51200,51300,51900,49500,465562
2007-06-28,52600,51500,52900,50700,512246
2007-06-29,53800,53400,55000,52700,765382
2007-07-02,54500,54500,55600,53100,616019
2007-07-03,57400,55300,57500,54000,1032351
2007-07-04,60000,57900,60700,57400,842687
2007-07-05,59500,60000,60800,58900,549093
2007-07-06,59500,59900,60900,58500,391954
2007-07-09,60500,60500,61800,58600,486826
2007-07-10,58800,60500,60800,58000,559891
2007-07-11,59200,57700,60500,57700,432052
2007-07-12,61700,60200,62100,59200,783722
2007-07-13,63800,62900,64700,62000,643143
2007-07-16,63000,63800,63900,61200,469530
2007-07-18,60500,62500,62500,60500,536659
2007-07-19,60000,61100,61500,59300,387607
2007-07-20,59300,60300,61700,57500,1329131
2007-07-23,59400,59000,60100,58300,651801
2007-07-24,60500,60300,61000,58900,519467
2007-07-25,61000,59800,61000,59300,544770
2007-07-26,60800,61000,62400,59600,743154
2007-07-27,57800,59400,59500,54900,746649
2007-07-30,57400,56300,57400,55500,597283
2007-07-31,58300,57600,58600,56500,655661
2007-08-01,56500,57500,59000,55500,591575
2007-08-02,55400,57300,58000,55000,536412
2007-08-03,55900,56300,57700,55500,457361
2007-08-06,54200,54400,54800,53500,535228
2007-08-07,55000,55500,55500,53500,471018
2007-08-08,59500,55500,59500,55300,1191658
2007-08-09,60800,59500,61500,58500,1082678
2007-08-10,57000,58800,59300,56200,753485
2007-08-13,57600,58000,58200,56400,394787
2007-08-14,56700,58800,60200,56300,737122
2007-08-16,52000,54900,54900,50200,935129
2007-08-17,49800,52000,53000,49100,887806
2007-08-20,52500,51100,52500,51000,582826
2007-08-21,52500,52300,53600,51600,420922
2007-08-22,54200,52400,54200,52400,396236
2007-08-23,55200,54800,55400,54100,500809
2007-08-24,54700,54900,55300,53800,216660
2007-08-27,54900,55800,55800,54600,286182
2007-08-28,57400,55700,57500,55100,602296
2007-08-29,59600,55600,59600,55600,627844
2007-08-30,59400,60800,61000,58000,729552
2007-08-31,60400,59700,60900,59100,479583
2007-09-03,60500,60800,61400,59700,439148
2007-09-04,64000,60100,64300,60100,1311698
2007-09-05,64500,65500,66700,64000,1251399
2007-09-06,65300,64500,66500,64400,688312
2007-09-07,65300,65200,66100,64500,498641
2007-09-10,64300,63600,64300,61800,472105
2007-09-11,66200,65300,66400,63700,573937
2007-09-12,64100,66000,66000,63800,451796
2007-09-13,64900,64200,64900,62800,498033
2007-09-14,65800,65000,66100,64200,580756
2007-09-17,66100,65900,67600,65400,904482
2007-09-18,65000,65700,67300,64800,417693
2007-09-19,67200,66100,67800,65800,648335
2007-09-20,68500,67200,68900,66500,535058
2007-09-21,69400,68200,69800,67700,464489
2007-09-27,72000,70800,72500,69500,603494
2007-09-28,71900,72100,73000,70500,392151
2007-10-01,72000,72000,72800,71200,343843
2007-10-02,75700,72500,76000,72500,601028
2007-10-04,74700,74700,77900,73200,629036
2007-10-05,78000,75000,78700,74900,728072
2007-10-08,81200,79200,83400,78000,555713
2007-10-09,82000,82500,85500,80100,660186
2007-10-10,82500,83500,83500,80600,440506
2007-10-11,83700,81200,84000,80900,529749
2007-10-12,81100,82100,83900,80900,381774
2007-10-15,82500,81100,82500,79500,473690
2007-10-16,87500,83000,94600,82100,1355576
2007-10-17,85200,88500,89600,82600,885821
2007-10-18,83700,85200,90800,83400,1194784
2007-10-19,79000,84000,84100,79000,966112
2007-10-22,78000,73000,79300,72200,610141
2007-10-23,81300,80300,81300,78600,537183
2007-10-24,81200,81800,86100,80100,576930
2007-10-25,90100,84700,90500,83700,1113264
2007-10-26,91400,91500,94800,89100,895419
2007-10-29,91000,91500,91500,88600,648759
2007-10-30,88100,90000,93100,86600,557477
2007-10-31,88400,88300,90500,86600,415748
2007-11-01,89300,89700,90500,86800,594763
2007-11-02,87400,87000,89300,85900,901222
2007-11-05,89000,87400,89400,85100,511814
2007-11-06,87300,89000,89300,86900,810578
2007-11-07,82500,88000,88100,81600,834822
2007-11-08,78300,81300,81800,77000,821537
2007-11-09,76500,79700,80600,74300,791911
2007-11-12,74000,76500,77200,71300,666302
2007-11-13,77300,74500,77800,72100,866210
2007-11-14,80000,79900,80300,78900,942008
2007-11-15,76000,79400,80300,73500,695370
2007-11-16,74900,73500,75200,71300,711594
2007-11-19,72400,75000,75000,72200,378629
2007-11-20,70900,70900,71900,67300,541925
2007-11-21,68400,71000,72300,68300,471209
2007-11-22,66000,67000,69000,65800,366150
2007-11-23,62800,66200,67000,59300,820685
2007-11-26,68700,64400,68700,63800,813286
2007-11-27,71500,66800,71800,65000,942601
2007-11-28,68600,72800,73000,68500,563775
2007-11-29,69500,70700,70900,67300,496746
2007-11-30,69800,69500,72100,68400,496598
2007-12-03,68700,70100,70500,68400,297545
2007-12-04,72000,68700,72200,68300,648288
2007-12-05,73900,71500,74900,71000,523159
2007-12-06,74500,75100,75900,73600,769468
2007-12-07,73100,75200,75200,72000,351390
2007-12-10,70000,73000,73000,68300,345312
2007-12-11,69000,70100,70700,66800,408293
2007-12-12,69200,66300,69500,66300,278956
2007-12-13,67700,68700,70100,67700,390727
2007-12-14,70000,68100,70700,68100,422250
2007-12-17,67400,69500,71000,66300,330798
2007-12-18,71100,66800,71200,66800,2108086
2007-12-20,70700,71900,72200,69600,328095
2007-12-21,69300,70700,71000,67900,314927
2007-12-24,71300,70000,71400,68900,418044
2007-12-26,69700,71000,71300,68800,321009
2007-12-27,69300,69100,69700,68200,503176
2007-12-28,70800,69000,71400,68300,336333
2008-01-02,69300,70200,72600,69300,330708
2008-01-03,70600,69000,70900,67100,337045
2008-01-04,70700,70000,70900,68200,353599
2008-01-07,69500,68500,70200,68400,203913
2008-01-08,73400,69500,74900,69500,912364
2008-01-09,74600,73000,74600,73000,521484
2008-01-10,73000,75200,75300,72900,341777
2008-01-11,69500,73500,73900,69200,392414
2008-01-14,66100,68800,69400,65200,645365
2008-01-15,63900,66600,67000,61600,566989
2008-01-16,62000,61500,62800,61100,501974
2008-01-17,62600,61500,63600,60700,434253
2008-01-18,64000,61900,64200,60700,312934
2008-01-21,59600,62600,63500,57100,473728
2008-01-22,55200,56500,56800,51000,976340
2008-01-23,55700,56900,58000,53900,554196
2008-01-24,58000,56600,58300,56000,485413
2008-01-25,59300,58500,60100,58200,366439
2008-01-28,53500,58000,58500,52500,690619
2008-01-29,50000,54500,55200,49200,1130275
2008-01-30,47900,50700,51400,46800,828119
2008-01-31,48000,45700,48000,44550,1867595
2008-02-01,48600,49200,50100,47900,932806
2008-02-04,52900,49400,53000,49400,945705
2008-02-05,53100,52200,53400,51800,465405
2008-02-11,51100,51100,51600,49400,355197
2008-02-12,50500,52000,52200,49950,512906
2008-02-13,49800,51200,51300,49000,468407
2008-02-14,53600,50600,54700,50400,783614
2008-02-15,56100,53100,56900,52800,883493
2008-02-18,57000,56900,58800,55900,871543
2008-02-19,58700,57900,59200,57300,684423
2008-02-20,56100,57900,58100,55400,689709
2008-02-21,56300,57000,57500,55400,471218
2008-02-22,56700,55800,56800,55000,321541
2008-02-25,56000,56500,57600,55300,712347
2008-02-26,56800,56500,57400,55700,600999
2008-02-27,57300,57700,58500,57300,580416
2008-02-28,59200,58000,60100,57700,1080533
2008-02-29,58200,58500,59200,57600,569573
2008-03-03,55500,55400,55900,54900,595711
2008-03-04,54400,55500,55900,53600,717259
2008-03-05,55700,54900,56400,54800,446658
2008-03-06,56500,55900,57800,55000,717681
2008-03-07,52900,54900,55000,52500,1055889
2008-03-10,51300,50800,52900,50400,700702
2008-03-11,52500,50800,53100,50500,329944
2008-03-12,52100,54000,54300,51400,617175
2008-03-13,49350,51500,52200,49350,764627
2008-03-14,46500,49850,50400,45200,1080272
2008-03-17,46000,45700,46000,43750,671932
2008-03-18,47300,46000,47400,46000,415564
2008-03-19,48300,48900,49250,48200,545497
2008-03-20,49550,47500,50100,47250,515129
2008-03-21,50900,50100,50900,49050,450053
2008-03-24,51000,51000,51200,49900,338007
2008-03-25,50500,51400,51500,49450,516633
2008-03-26,50300,50000,51400,49500,535291
2008-03-27,50200,50200,50200,49100,394179
2008-03-28,52300,49700,52600,49650,665136
2008-03-31,52400,52200,53200,51500,410326
2008-04-01,56200,54500,58000,54200,2171984
2008-04-02,58200,59300,59300,57600,1173196
2008-04-03,58000,58400,58900,57200,578236
2008-04-04,58600,58700,61300,58600,812901
2008-04-07,58700,58700,60300,58200,538904
2008-04-08,60400,59000,61300,58300,759943
2008-04-10,61100,59700,61300,59500,671778
2008-04-11,61700,61300,62600,60000,530977
2008-04-14,57300,60100,60300,56900,918926
2008-04-15,58500,57400,59700,57200,618261
2008-04-16,60900,59300,61900,59200,1057991
2008-04-17,56000,59300,60100,55900,3386977
2008-04-18,56800,56900,58900,56500,1944218
2008-04-21,57600,58200,58700,57500,862819
2008-04-22,54700,56600,57000,54300,1972795
2008-04-23,54700,54000,55600,53900,1104317
2008-04-24,55100,55300,56900,55100,842678
2008-04-25,47500,55700,56300,47500,2139595
2008-04-28,45150,46250,47000,44800,4756282
2008-04-29,45350,45400,46100,45150,1470778
2008-04-30,47300,45650,47900,45650,2714411
2008-05-02,47400,48000,48450,47250,1206818
2008-05-06,46350,46450,46450,45250,991048
2008-05-07,46200,46150,47250,45850,762560
2008-05-08,46850,46000,47050,45700,572102
2008-05-09,46350,47100,47750,46250,627190
2008-05-13,45450,46050,46350,44300,1049340
2008-05-14,45100,45200,46050,44900,515533
2008-05-15,44650,45200,45500,44100,1325146
2008-05-16,46250,44850,46500,44500,1206280
2008-05-19,46550,46750,47500,46350,1037668
2008-05-20,45300,46750,46800,44950,1158307
2008-05-21,45300,44950,45950,44350,715302
2008-05-22,45650,44800,45750,44500,488475
2008-05-23,44800,45900,45950,44550,791249
2008-05-26,43550,44050,44350,43500,585095
2008-05-27,42950,43300,44000,42350,829314
2008-05-28,40750,43000,43200,40500,1744783
2008-05-29,42000,40850,42200,40800,956747
2008-05-30,41800,42300,42350,41150,810408
2008-06-02,43500,43000,44300,42800,1503909
2008-06-03,42750,43450,43650,42050,683727
2008-06-04,43550,43050,43850,42650,702658
2008-06-05,43150,43550,43600,42850,462713
2008-06-09,42050,41500,42350,41500,370433
2008-06-10,40750,42100,42200,40400,734247
2008-06-11,40900,40750,41100,40100,562677
2008-06-12,39900,40300,40450,39850,591401
2008-06-13,41000,40200,41650,38950,930451
2008-06-16,41500,41100,42450,40550,845104
2008-06-17,40800,41550,41800,40450,365611
2008-06-18,41400,40500,41850,40250,471004
2008-06-19,41200,41200,41750,40850,345908
2008-06-20,41200,41600,42250,40850,443223
2008-06-23,40650,40500,40950,40050,306594
2008-06-24,40250,40650,40850,39850,363408
2008-06-25,39800,40050,40250,39300,380405
2008-06-26,39000,39700,40150,39000,494729
2008-06-27,37800,37600,38450,37500,464503
2008-06-30,37000,37500,38100,37000,469079
2008-07-01,37500,36800,37650,36800,345057
2008-07-02,35800,37250,37500,35400,574754
2008-07-03,35600,34700,35750,33900,610016
2008-07-04,33950,35250,36050,33650,653763
2008-07-07,32650,33050,33950,31900,984541
2008-07-08,30300,32400,32750,29500,1140189
2008-07-09,30600,31500,32500,30600,1037432
2008-07-10,33500,29700,33500,29650,1119350
2008-07-11,35000,33450,35050,32600,942516
2008-07-14,34000,34700,35700,34000,987705
2008-07-15,34050,34000,35300,33500,1418115
2008-07-16,35700,34700,35950,34300,1268930
2008-07-17,37700,36800,38900,36400,1732713
2008-07-18,37450,38300,38700,36800,867842
2008-07-21,38350,37950,38350,37200,772737
2008-07-22,38600,37850,39200,37800,481491
2008-07-23,39300,39450,39650,38700,624565
2008-07-24,40600,39700,40750,39300,966205
2008-07-25,40600,39900,41150,39500,661721
2008-07-28,40500,41300,41400,40500,427855
2008-07-29,39650,39600,39800,38800,580505
2008-07-30,41000,40800,41350,40100,693178
2008-07-31,41700,41550,41900,41250,593948
2008-08-01,41900,43050,43400,41150,1373450
2008-08-04,41000,41700,41950,40250,513270
2008-08-05,38100,40700,41400,38100,1279973
2008-08-06,39250,39000,39450,38700,542532
2008-08-07,40300,39400,41000,39250,939551
2008-08-08,42450,39850,43200,39800,1112096
2008-08-11,42100,43200,43300,41800,717759
2008-08-12,42000,41900,42600,41550,425740
2008-08-13,41000,41850,42850,41000,506445
2008-08-14,41000,40300,41250,40200,432918
2008-08-18,39750,41700,41800,38600,881071
2008-08-19,38800,38800,39350,38300,430770
2008-08-20,39800,38000,40350,38000,553989
2008-08-21,38900,39600,39950,38700,296602
2008-08-22,37000,38250,38700,36350,741325
2008-08-25,36900,37050,37400,36300,331504
2008-08-26,36950,36150,37900,35900,355398
2008-08-27,38500,36900,38900,36900,527478
2008-08-28,38500,38900,39100,37800,264337
2008-08-29,37250,39400,39400,36250,640183
2008-09-01,33450,36500,36700,33200,885243
2008-09-02,33350,33500,34750,32750,562679
2008-09-03,33900,33400,34300,33200,478838
2008-09-04,35700,34300,36350,34000,531690
2008-09-05,35850,34350,36100,34300,433845
2008-09-08,38000,37000,39000,36600,674290
2008-09-09,38500,38150,39500,37650,583613
2008-09-10,38900,37900,39500,37900,585210
2008-09-11,38000,38700,39100,37550,680113
2008-09-12,41000,38750,41550,38700,861431
2008-09-16,36450,37150,38400,35700,757916
2008-09-17,38400,37900,39400,37550,759581
2008-09-18,37700,36900,38300,36400,604788
2008-09-19,40000,39400,40550,39400,952355
2008-09-22,39850,40350,40850,39350,1939774
2008-09-23,41500,39450,42050,39200,890959
2008-09-24,43300,41500,43300,41100,873080
2008-09-25,43400,43050,44200,42100,752472
2008-09-26,42750,43500,43850,42500,522543
2008-09-29,43350,43950,45150,43150,998738
2008-09-30,44500,41000,44500,40650,1046408
2008-10-01,44850,44700,45500,43300,692937
2008-10-02,43500,45000,45400,42550,709195
2008-10-06,38500,42700,42700,38500,1102635
2008-10-07,37300,37100,38750,35450,1175240
2008-10-08,32150,35300,36250,32150,958930
2008-10-09,34000,32150,36050,32100,1049626
2008-10-10,37550,33000,38200,31150,1577000
2008-10-13,39000,37800,39450,36500,1474393
2008-10-14,37100,37600,39700,36300,5372877
2008-10-15,35350,36100,38250,35300,2506691
2008-10-16,30500,32900,34600,30050,1673697
2008-10-17,25950,27750,28900,25950,6106271
2008-10-20,24200,25950,26100,23550,3456125
2008-10-21,24300,25150,26250,24300,2630545
2008-10-22,22800,24300,25600,21750,2454673
2008-10-23,20000,21450,22100,20000,1615425
2008-10-24,17000,19250,19450,17000,4319186
2008-10-27,14450,15200,16700,14450,4624020
2008-10-28,15200,13500,16400,13150,4245076
2008-10-29,15100,16300,17300,13750,2912797
2008-10-30,17350,16700,17350,15850,1206526
2008-10-31,19950,18100,19950,17950,2900515
2008-11-03,22900,20700,22900,20550,2138234
2008-11-04,24300,24900,25100,22300,4415795
2008-11-05,23700,24800,26150,22600,3834342
2008-11-06,20150,22050,22350,20150,1706624
2008-11-07,22900,18500,23100,18000,3413360
2008-11-10,22850,23450,24400,22300,2407758
2008-11-11,21550,22100,22700,21500,1434157
2008-11-12,21200,20600,22250,20250,1272112
2008-11-13,20600,19750,21700,19750,2181819
2008-11-14,19850,22700,23300,19250,3018098
2008-11-17,19900,20350,20750,19750,982856
2008-11-18,19400,19550,20250,19400,728809
2008-11-19,18350,19800,19950,18100,892448
2008-11-20,15600,16800,17450,15600,998445
2008-11-21,17550,14900,17800,14500,1661403
2008-11-24,16150,17150,17750,16150,1162533
2008-11-25,16300,17300,17800,16200,1019194
2008-11-26,16900,16550,17200,16450,847374
2008-11-27,18600,17500,18900,17350,1484737
2008-11-28,18500,18950,20250,18150,1793916
2008-12-01,18450,18900,19300,18050,970505
2008-12-02,17750,17200,18050,16800,692364
2008-12-03,18300,18300,18750,17750,1025759
2008-12-04,18300,18850,19800,18000,1621981
2008-12-05,18700,18600,19100,18250,733271
2008-12-08,21350,19300,21350,18950,2495277
2008-12-09,21400,21800,22750,21200,3024027
2008-12-10,21950,21700,22600,21550,1949111
2008-12-11,23100,22100,24200,22000,2615587
2008-12-12,21650,22600,23500,20850,1434830
2008-12-15,23700,22500,24150,22250,1628819
2008-12-16,23100,23400,23850,22800,1319887
2008-12-17,22500,24150,24200,21700,1152043
2008-12-18,21900,22700,23000,21300,1118241
2008-12-19,22200,21650,23000,21500,897730
2008-12-22,22500,22550,23100,22000,951546
2008-12-23,21000,22100,22450,21000,727958
2008-12-24,20000,20800,20900,19550,804838
2008-12-26,20350,20350,21850,20050,2113834
2008-12-29,18600,19950,20250,18450,1019374
2008-12-30,19250,18950,19900,18850,754618
2009-01-02,22100,19700,22100,19450,1443023
2009-01-05,22500,23000,23400,22400,1394385
2009-01-06,23850,22750,23900,22600,1548506
2009-01-07,24500,24000,25950,23600,1721664
2009-01-08,25100,24000,26550,23800,2297277
2009-01-09,24000,25150,25800,23600,1219184
2009-01-12,23950,24000,25350,23500,1501702
2009-01-13,25250,24300,25300,24100,1447440
2009-01-14,26000,24950,26150,24650,1222307
2009-01-15,23650,25100,25900,23050,1787485
2009-01-16,26800,24700,27150,24300,2802139
2009-01-19,26900,27800,28200,26250,2092826
2009-01-20,27150,26900,28400,26300,1916782
2009-01-21,25750,27000,28550,25550,3281439
2009-01-22,28550,27900,29500,26850,2977453
2009-01-23,27900,28700,29350,27350,1524201
2009-01-28,28300,28800,28950,27850,1005704
2009-01-29,28000,28300,29150,27150,1156553
2009-01-30,28950,27400,28950,27050,968799
2009-02-02,27650,28400,28850,27650,715222
2009-02-03,27450,27700,28200,26900,890415
2009-02-04,28100,28100,28750,27700,870287
2009-02-05,27800,27800,28600,27650,625577
2009-02-06,29800,28400,30150,28200,1862130
2009-02-09,29950,30250,31250,29700,2819810
2009-02-10,30400,30800,30900,29850,815637
2009-02-11,30050,29300,30150,29100,781898
2009-02-12,29050,30050,30300,29050,713353
2009-02-13,29400,29600,29600,28900,681498
2009-02-16,28700,28900,29500,28700,648647
2009-02-17,27150,28500,29150,27150,759648
2009-02-18,27200,26800,27750,25850,752440
2009-02-19,27000,27300,27700,26200,601380
2009-02-20,25400,26500,26950,24200,972505
2009-02-23,26450,25000,26500,24600,742778
2009-02-24,25000,25200,25450,24300,693631
2009-02-25,24050,25800,25900,24050,636125
2009-02-26,23900,24300,25300,23300,657245
2009-02-27,24150,24000,24700,23400,381923
2009-03-02,22400,23500,23500,22100,666046
2009-03-03,21550,21300,21800,20650,1243034
2009-03-04,23150,21500,23500,21150,728082
2009-03-05,22500,23600,24350,22500,757231
2009-03-06,23000,21800,23450,21450,571596
2009-03-09,23400,23800,23800,22800,498605
2009-03-10,24350,23050,24700,22850,673368
2009-03-11,25100,25100,25600,24900,723898
2009-03-12,24800,25200,25450,24450,640955
2009-03-13,26800,25500,27400,25350,1375280
2009-03-16,26450,27000,27450,26350,607020
2009-03-17,28200,26900,28300,26700,767686
2009-03-18,28300,28700,28850,27750,516168
2009-03-19,28000,28850,29150,27550,538824
2009-03-20,27950,28100,28850,27550,375572
2009-03-23,29600,28300,29950,28200,805915
2009-03-24,29750,30200,30400,29000,744935
2009-03-25,31200,29600,31350,29300,1091263
2009-03-26,31350,31200,32150,31050,899216
2009-03-27,30200,31800,31900,29800,804349
2009-03-30,29500,30150,31650,29500,1205701
2009-03-31,29500,30250,31000,29500,778971
2009-04-01,31100,30100,31200,29600,1008092
2009-04-02,32400,31900,33000,31450,1025184
2009-04-03,32850,32800,33100,31900,718374
2009-04-06,33050,32900,34200,32800,731756
2009-04-07,33450,32750,33650,32100,645801
2009-04-08,35050,33050,35400,32600,1557301
2009-04-09,37800,35500,39250,34750,1760328
2009-04-10,38200,39000,40300,37900,1859063
2009-04-13,37500,39000,39000,37100,902704
2009-04-14,36900,37600,38050,36250,914238
2009-04-15,36500,36000,36800,35200,774648
2009-04-16,37400,37600,39350,37200,1230188
2009-04-17,36550,38500,38800,35600,997992
2009-04-20,36000,36900,36900,35300,607028
2009-04-21,37400,34900,38000,34850,800334
2009-04-22,37600,37800,38650,37050,1024560
2009-04-23,37050,37700,38000,36450,996119
2009-04-24,37500,37200,38450,36750,1015916
2009-04-27,37250,38150,38800,37200,807444
2009-04-28,35300,37300,38150,34600,856504
2009-04-29,36350,35500,36400,34700,623372
2009-04-30,37500,37000,38250,36600,961118
2009-05-04,37900,38350,38800,37850,737409
2009-05-06,39100,38050,39750,37650,1104332
2009-05-07,39150,40150,40250,38000,1017892
2009-05-08,39500,38900,39600,38550,715318
2009-05-11,38700,39600,39700,38700,573092
2009-05-12,37250,38200,38500,36800,1215871
2009-05-13,36700,37000,37600,36000,1086880
2009-05-14,36200,35950,37200,35950,687885
2009-05-15,36700,36700,37400,36200,518315
2009-05-18,36450,37100,37600,36100,695595
2009-05-19,38000,37200,38000,36700,808288
2009-05-20,38000,37850,38400,37300,743812
2009-05-21,36350,37650,38300,36100,955064
2009-05-22,34550,35700,36700,34350,1377688
2009-05-25,35350,34100,35450,32900,1104307
2009-05-26,33800,35350,35700,33600,711045
2009-05-27,34500,34450,35350,33850,1032575
2009-05-28,34150,34000,34500,32700,758881
2009-05-29,35000,34150,35000,33450,597946
2009-06-01,35450,35000,35600,34400,691804
2009-06-02,34850,35900,36950,34750,1135293
2009-06-03,34400,35300,35300,34100,692897
2009-06-04,34500,34600,35850,34400,1030036
2009-06-05,35850,34750,35850,34650,767189
2009-06-08,37150,36200,37350,35750,1419407
2009-06-09,36700,37700,37800,36300,857258
2009-06-10,37600,36700,37600,36450,856682
2009-06-11,38300,37600,38650,37350,1282058
2009-06-12,38400,38550,38800,37600,687405
2009-06-15,36200,38400,38500,34400,2978388
2009-06-16,35900,35700,36500,35400,581505
2009-06-17,35100,35900,35900,34600,496184
2009-06-18,35000,35400,35800,35000,372214
2009-06-19,34600,35350,35500,34500,379673
2009-06-22,35800,34700,35800,34600,499887
2009-06-23,34850,35200,35350,34500,471032
2009-06-24,34400,35100,35150,33100,433714
2009-06-25,35200,34450,35600,34400,464501
2009-06-26,34900,35650,35750,34500,248622
2009-06-29,33750,34900,34900,33750,398963
2009-06-30,32850,34050,34300,32500,823092
2009-07-01,33400,32700,33800,32400,395324
2009-07-02,34500,33800,34800,33700,466635
2009-07-03,35050,33850,35100,33850,404430
2009-07-06,34750,35050,35200,34500,265835
2009-07-07,34600,34700,35050,34300,305436
2009-07-08,34900,34500,35300,34050,385298
2009-07-09,34100,35150,35250,34100,495537
2009-07-10,33200,34000,34100,33000,417671
2009-07-13,32600,33200,33600,32600,475049
2009-07-14,30800,33000,33100,30600,958062
2009-07-15,32750,31200,32900,31000,545124
2009-07-16,34300,33500,34400,33500,732329
2009-07-17,34950,34800,34950,34000,509138
2009-07-20,35850,35000,36150,34850,801732
2009-07-21,36550,36050,36900,35800,806683
2009-07-22,37200,36800,37200,36050,540317
2009-07-23,38000,37350,38300,36700,981835
2009-07-24,38000,38400,38550,37450,567594
2009-07-27,37950,37500,38100,37250,490608
2009-07-28,38550,37900,39200,37400,622596
2009-07-29,38500,38800,38800,37800,363413
2009-07-30,38650,38300,38700,37800,427420
2009-07-31,39450,39000,39700,38800,817562
2009-08-03,39600,39200,40200,38850,648883
2009-08-04,39500,39900,40300,38450,906427
2009-08-05,38550,39400,39450,38100,956796
2009-08-06,38550,38200,38700,37850,525143
2009-08-07,39200,38600,39300,38400,485221
2009-08-10,40600,39450,41350,39200,1164222
2009-08-11,40100,40600,40850,39900,603085
2009-08-12,40550,40300,41550,40250,1405408
2009-08-13,40500,41000,41450,39000,1525821
2009-08-14,40650,40600,40900,40050,728267
2009-08-17,39950,40300,41000,39500,715428
2009-08-18,39350,39600,40200,38050,753546
2009-08-19,38750,39500,39600,38500,449059
2009-08-20,41850,38850,42200,38750,1358638
2009-08-21,43350,42100,43800,41650,1563816
2009-08-24,44250,44650,44900,43750,1024896
2009-08-25,43800,43650,44500,43100,662370
2009-08-26,44250,43850,45100,43500,558826
2009-08-27,43050,44250,44950,42750,482543
2009-08-28,43250,43500,43700,42250,496886
2009-08-31,43800,43450,44750,43450,613627
2009-09-01,44250,43800,44250,43200,483403
2009-09-02,43700,43600,44700,43150,631698
2009-09-03,42700,43500,43700,42350,486278
2009-09-04,42550,43100,43150,42000,443404
2009-09-07,43850,43050,44300,42450,468776
2009-09-08,44150,44100,44800,43650,566150
2009-09-09,40400,43900,44200,38050,4097522
2009-09-10,40750,41000,41600,40350,1446475
2009-09-11,42650,41400,43150,41300,1583437
2009-09-14,43250,43200,43800,42750,727362
2009-09-15,43550,43800,43900,42600,600166
2009-09-16,43750,43800,44300,43300,750006
2009-09-17,44000,44200,45400,43750,1049185
2009-09-18,47200,44600,47800,44600,2177795
2009-09-21,47000,47100,47650,46200,601120
2009-09-22,47650,47500,47800,46500,654203
2009-09-23,45000,47250,47800,43750,1451551
2009-09-24,45000,45200,45850,44050,542532
2009-09-25,44050,45400,45400,43250,492079
2009-09-28,43100,43700,44750,42700,701471
2009-09-29,44200,43500,44800,43300,505385
2009-09-30,43050,44200,44650,42750,423846
2009-10-01,41850,43100,43450,41650,537364
2009-10-05,42200,41100,42900,40550,390855
2009-10-06,42500,42400,43150,42050,337729
2009-10-07,42000,43450,43700,42000,373254
2009-10-08,42700,42400,42700,41700,306067
2009-10-09,43750,43000,44000,42900,358676
2009-10-12,44100,44200,44400,43750,262264
2009-10-13,42900,43500,44200,42700,237826
2009-10-14,43900,43000,44250,43000,321619
2009-10-15,43200,44150,44400,43150,263794
2009-10-16,42500,43350,43700,42300,264972
2009-10-19,41850,42200,42200,41300,356673
2009-10-20,42350,42150,42450,42100,307161
2009-10-21,43050,42500,43800,42500,409294
2009-10-22,42500,42550,43000,42150,243300
2009-10-23,42700,43350,43350,42150,235083
2009-10-26,41900,42300,42850,41900,255878
2009-10-27,40500,41300,41800,40250,649399
2009-10-28,38900,40450,40450,38500,715026
2009-10-29,39150,38500,39900,37800,393856
2009-10-30,38800,39950,39950,38800,250688
2009-11-02,38350,37450,38650,37200,248747
2009-11-03,37950,38450,39050,37950,205343
2009-11-04,38850,38000,39100,37500,271200
2009-11-05,38400,38500,39650,38300,297985
2009-11-06,38450,39200,39250,38350,176665
2009-11-09,38000,38250,39100,37750,298244
2009-11-10,38350,38450,38900,38200,197074
2009-11-11,38900,38500,39100,38500,221834
2009-11-12,39850,39050,40100,38950,522088
2009-11-13,40200,40000,40450,39600,326545
2009-11-16,40800,40000,40900,39250,363284
2009-11-17,41600,41450,41950,41100,627589
2009-11-18,41750,41900,42000,41050,305048
2009-11-19,41600,41700,42250,41600,235979
2009-11-20,42500,41600,42500,41500,217960
2009-11-23,41350,42500,42500,41200,297207
2009-11-24,41550,41750,42300,41200,277409
2009-11-25,42950,41900,43000,41600,413986
2009-11-26,42600,43300,43400,42050,339633
2009-11-27,40800,41600,41900,40200,490007
2009-11-30,42500,41550,42500,41300,355883
2009-12-01,42250,42000,42700,41400,308163
2009-12-02,42500,42600,43250,42000,450232
2009-12-03,44300,42700,44300,42200,666787
2009-12-04,44700,44300,45350,44300,605105
2009-12-07,44800,45150,45150,44300,287056
2009-12-08,44950,44800,45150,44350,256678
2009-12-09,44500,44450,44800,44300,353279
2009-12-10,44950,44500,45200,44100,563858
2009-12-11,46750,44950,46750,44850,790207
2009-12-14,47000,47000,47200,46400,430277
2009-12-15,46500,47000,47100,46300,356243
2009-12-16,46300,46750,46900,45750,380009
2009-12-17,46500,46300,46800,45850,337180
2009-12-18,46150,45800,46650,45750,298722
2009-12-21,47100,46750,47550,46500,624836
2009-12-22,46550,47400,47400,46400,309289
2009-12-23,45300,46600,46650,45250,374929
2009-12-24,46800,45300,46850,45300,460246
2009-12-28,46250,46800,47150,46250,327929
2009-12-29,47000,46450,47600,46000,321976
2009-12-30,47800,47400,47850,47000,393580
2010-01-04,49200,48000,49400,47950,445753
2010-01-05,49350,49600,50100,49100,421034
2010-01-06,50600,49700,51800,49700,570040
2010-01-07,50400,51000,51700,50200,379318
2010-01-08,50600,51400,51400,49650,450005
2010-01-11,50100,50300,50800,49400,435730
2010-01-12,49450,49950,50200,48750,418945
2010-01-13,48150,49150,49750,48100,386190
2010-01-14,49900,48700,50500,48400,623289
2010-01-15,51000,50500,51400,49950,517992
2010-01-18,51300,51000,51400,50200,348589
2010-01-19,50600,51900,52200,50600,347097
2010-01-20,49900,51000,51100,49500,448526
2010-01-21,50100,49350,50100,49250,343255
2010-01-22,48400,49350,49700,47650,541424
2010-01-25,46800,47200,47950,46250,493310
2010-01-26,45850,47100,47400,45250,387283
2010-01-27,46150,46550,46650,45700,261171
2010-01-28,47400,46400,47600,45500,348156
2010-01-29,46750,47000,47700,46300,408322
2010-02-01,47300,46900,47850,46550,400800
2010-02-02,44200,47900,47900,43550,1835981
2010-02-03,46150,45300,46300,44900,930264
2010-02-04,45650,46150,46150,45200,376774
2010-02-05,43200,44000,44300,42800,605365
2010-02-08,41800,43300,43600,41550,372258
2010-02-09,43450,41500,43450,41500,363030
2010-02-10,44550,44400,45050,44200,426830
2010-02-11,44950,44800,45400,44600,295981
2010-02-12,45200,44950,45350,44400,262685
2010-02-16,45350,44700,45700,44650,120585
2010-02-17,45800,45750,46000,45150,245921
2010-02-18,45150,45800,45950,45100,224389
2010-02-19,44200,44600,45200,43750,438217
2010-02-22,44600,44550,45100,44350,375166
2010-02-23,43800,44300,45000,43600,384763
2010-02-24,43700,43800,44600,43700,454569
2010-02-25,42550,44200,44250,42500,402667
2010-02-26,42850,42950,43100,42250,521133
2010-03-02,42200,43400,43600,41900,633296
2010-03-03,43300,42550,43850,42550,696413
2010-03-04,43100,43650,43700,42700,306315
2010-03-05,43850,43350,43850,43300,289019
2010-03-08,43000,43200,43400,42500,1146030
2010-03-09,43550,43250,43650,42800,567047
2010-03-10,44500,43600,44800,43150,629829
2010-03-11,44050,45100,45300,44050,602614
2010-03-12,44350,44450,44700,44050,327732
2010-03-15,43550,44350,44800,43500,343403
2010-03-16,44000,43600,44200,42950,627854
2010-03-17,43000,44200,44250,42750,1327354
2010-03-18,42400,42850,43100,42350,979389
2010-03-19,42550,42700,42900,42400,424537
2010-03-22,42100,42300,42900,42050,411356
2010-03-23,41050,42300,42500,41050,859815
2010-03-24,41600,41400,41800,41100,497094
2010-03-25,41300,41500,41500,40900,337719
2010-03-26,42450,41300,42500,41150,555458
2010-03-29,42200,42000,42650,42000,341988
2010-03-30,41900,42500,42600,41750,380745
2010-03-31,41250,42000,42200,41250,335706
2010-04-01,41250,41700,41700,40950,418615
2010-04-02,40200,41350,41450,39950,950364
2010-04-05,40800,40500,41150,40250,459974
2010-04-06,40050,41100,41100,39850,492820
2010-04-07,40900,40050,41050,40050,441129
2010-04-08,41300,40900,41300,40450,373546
2010-04-09,41000,41500,41550,40200,414572
2010-04-12,40450,41000,41200,40350,293381
2010-04-13,41200,40350,41200,40150,338492
2010-04-14,42400,41700,42400,41300,886784
2010-04-15,41950,42550,42550,41500,513420
2010-04-16,42000,42200,42450,41700,439773
2010-04-19,40900,41400,41800,40650,345419
2010-04-20,40800,41400,41400,40700,371584
2010-04-21,42150,40850,42150,40800,431603
2010-04-22,42400,41750,42500,41650,586931
2010-04-23,43250,42650,43550,42500,1053093
2010-04-26,42550,43550,43850,42400,820600
2010-04-27,41600,42600,42650,41400,828134
2010-04-28,40700,40900,41200,40600,809784
2010-04-29,40750,41050,41700,40700,507189
2010-04-30,41350,41000,41550,40850,399453
2010-05-03,40600,41100,41300,40300,395544
2010-05-04,40050,40800,41150,39950,469479
2010-05-06,37950,38850,39000,37650,1072734
2010-05-07,37250,36300,37700,36050,693276
2010-05-10,38050,37750,38450,37500,361054
2010-05-11,37800,38600,38650,37650,469705
2010-05-12,36900,37800,38000,36750,478312
2010-05-13,36600,37250,37900,36550,437088
2010-05-14,37500,36600,37750,36600,429745
2010-05-17,36250,36950,36950,35800,521131
2010-05-18,36700,36450,36800,35750,359157
2010-05-19,35350,36150,36400,34850,800864
2010-05-20,34250,35050,35800,34200,424895
2010-05-24,34000,34000,34750,33250,440998
2010-05-25,32750,33300,34700,32000,735231
2010-05-26,32300,33200,33550,32150,509836
2010-05-27,32900,32300,33150,32150,553461
2010-05-28,33700,33350,34000,33200,654337
2010-05-31,34450,33650,34700,33550,312009
2010-06-01,34350,34400,34500,33700,269430
2010-06-03,34950,34550,35000,34450,361648
2010-06-04,34400,35000,35000,34200,245637
2010-06-07,33200,33150,33650,32900,434143
2010-06-08,33650,33100,33750,32950,280565
2010-06-09,36200,34300,36300,34200,1273721
2010-06-10,36450,36350,36800,35700,672395
2010-06-11,36450,36900,37000,36000,458453
2010-06-14,36750,36450,37000,36200,353756
2010-06-15,37150,36800,37700,36800,396111
2010-06-16,36950,37450,37650,36850,311202
2010-06-17,38450,37300,38450,37250,607775
2010-06-18,38300,38850,38850,37800,288450
2010-06-21,38350,38450,38700,38200,329754
2010-06-22,37600,38200,38200,37600,417223
2010-06-23,37650,37150,38100,37050,289208
2010-06-24,38650,37550,38800,37500,444989
2010-06-25,38250,38150,38650,38100,537479
2010-06-28,39050,38500,39200,38100,298544
2010-06-29,37150,39200,39250,37150,445838
2010-06-30,37300,36350,37950,36050,430740
2010-07-01,38000,36900,38150,36500,383169
2010-07-02,38800,38400,39600,38100,851844
2010-07-05,37700,39150,39200,37550,415624
2010-07-06,37150,37550,37550,36400,410110
2010-07-07,37400,37300,37800,36700,248120
2010-07-08,37800,38100,38300,37800,282812
2010-07-09,39000,38200,39050,37600,509760
2010-07-12,38950,39300,39650,38400,421446
2010-07-13,39600,38900,39650,38500,592950
2010-07-14,40650,40550,41150,40450,978602
2010-07-15,40600,40800,41300,40200,585997
2010-07-16,40100,40600,40900,40050,438203
2010-07-19,40150,39400,40400,39250,305215
2010-07-20,40000,40400,40400,39800,267819
2010-07-21,40400,40250,40550,40150,348367
2010-07-22,39900,40500,40700,39400,445443
2010-07-23,41800,40550,42150,40350,1286744
2010-07-26,41850,42350,42800,41550,733219
2010-07-27,41050,42000,42100,40900,514046
2010-07-28,40800,41000,41300,40500,360312
2010-07-29,40550,40800,41650,40400,573230
2010-07-30,40100,40700,40800,39800,405650
2010-08-02,41100,40200,41150,40200,390292
2010-08-03,41700,41600,41900,40850,547587
2010-08-04,41650,42200,42450,41300,792969
2010-08-05,43550,42000,43650,41700,2035575
2010-08-06,44550,43600,44650,42950,1196721
2010-08-09,44500,44400,44600,43900,635973
2010-08-10,44900,44700,45050,43950,755224
2010-08-11,43300,44550,44600,42900,750955
2010-08-12,42700,42300,43750,42100,704397
2010-08-13,43550,43250,43750,42950,521796
2010-08-16,44150,43400,44300,42650,494832
2010-08-17,44800,44200,45000,43750,807943
2010-08-18,44650,45100,45800,44650,892334
2010-08-19,44050,44950,45300,43850,635565
2010-08-20,45050,43650,45100,43250,671341
2010-08-23,46750,45500,47000,45150,1520243
2010-08-24,46150,46700,47300,46150,1004867
2010-08-25,44650,45700,46250,44550,760698
2010-08-26,43550,44850,45150,43300,825933
2010-08-27,44500,43100,44550,42800,759291
2010-08-30,44750,45000,45300,44350,445037
2010-08-31,44550,44250,45500,43500,893306
2010-09-01,46500,45350,46550,45250,1330316
2010-09-02,46200,46700,47100,46200,912357
2010-09-03,47200,46450,48200,46400,1532285
2010-09-06,45650,45000,45900,44250,2130414
2010-09-07,45300,45500,46150,45000,725653
2010-09-08,44100,45200,45250,44000,765291
2010-09-09,45250,44500,45300,44450,600602
2010-09-10,46300,45700,46900,45500,704038
2010-09-13,43550,46100,46100,43550,2233959
2010-09-14,43250,44000,44300,43000,936523
2010-09-15,44100,43700,44500,43600,563496
2010-09-16,43200,44600,45450,42750,1847330
2010-09-17,42750,42800,43100,41600,1222837
2010-09-20,42400,42200,42500,42000,671891
2010-09-24,43500,42750,43500,42500,642213
2010-09-27,44850,43800,45100,43700,1025446
2010-09-28,44850,45000,45350,44650,653456
2010-09-29,44150,44850,44950,43800,1069687
2010-09-30,44000,44000,44500,43900,454667
2010-10-01,46400,44250,46450,44250,1464205
2010-10-04,46000,46600,47450,45500,1036952
2010-10-05,45800,45650,46300,45300,505547
2010-10-06,45550,46550,46850,44750,1069668
2010-10-07,46000,45850,46250,45300,537122
2010-10-08,47500,46150,47700,45600,1097313
2010-10-11,46350,47950,48000,45900,618514
2010-10-12,45000,46000,46000,44850,842415
2010-10-13,44900,45100,45300,44100,779009
2010-10-14,45050,45250,45650,44900,703740
2010-10-15,45650,45450,46100,45300,410502
2010-10-18,44800,45650,46200,44800,497442
2010-10-19,43400,45000,45000,43350,983366
2010-10-20,43400,42800,43550,42700,529005
2010-10-21,43000,43250,43700,42850,534972
2010-10-22,43950,43000,44050,42500,579909
2010-10-25,43800,44150,44200,43500,422964
2010-10-26,44550,44150,44750,43850,574360
2010-10-27,44500,44600,45500,44250,1054339
2010-10-28,43550,44300,44300,43450,475970
2010-10-29,42450,43800,43800,42100,662985
2010-11-01,43200,42400,43300,41950,331867
2010-11-02,43750,43900,44400,43600,561877
2010-11-03,45300,44100,45700,43850,1042210
2010-11-04,44200,45300,45300,43700,646503
2010-11-05,43950,44850,44850,43450,533475
2010-11-08,43700,44000,44050,43300,287036
2010-11-09,44050,43650,44500,43500,322039
2010-11-10,44450,44050,44600,43700,468989
2010-11-11,43400,44500,45050,43400,685398
2010-11-12,43200,43950,44450,42950,829112
2010-11-15,42750,42900,43300,42600,431575
2010-11-16,43150,42900,43350,42550,296021
2010-11-17,43300,42500,43600,42450,351661
2010-11-18,43200,43300,43600,43050,493162
2010-11-19,44700,43450,45100,43300,1432039
2010-11-22,45950,45300,46600,45250,1305724
2010-11-23,45650,46050,46100,45100,660533
2010-11-24,44500,44500,45100,44300,854757
2010-11-25,44350,44800,45600,44300,721448
2010-11-26,43000,44450,44950,43000,570276
2010-11-29,43400,43200,43700,43050,243962
2010-11-30,44350,43550,44500,43400,488780
2010-12-01,45300,44550,45400,44500,543753
2010-12-02,45300,45550,45700,44650,563767
2010-12-03,45100,45500,45900,45100,415107
2010-12-06,47400,45850,47500,45800,1147891
2010-12-07,46750,47250,47900,46600,707282
2010-12-08,46300,46750,47500,46250,533558
2010-12-09,47550,46500,47650,46150,684844
2010-12-10,48250,47800,49150,47750,976606
2010-12-13,47900,48050,48850,47550,461739
2010-12-14,47950,48050,48450,47600,411624
2010-12-15,46800,48100,48750,46500,1263575
2010-12-16,46650,46450,47100,46100,644660
2010-12-17,46650,46900,47500,46400,555263
2010-12-20,45850,45500,46100,44450,538150
2010-12-21,47050,46400,47150,46400,458937
2010-12-22,46900,47300,47350,46700,267370
2010-12-23,46050,46800,46900,45900,332674
2010-12-24,45950,45850,46400,45700,273336
2010-12-27,45650,45700,46550,45650,278420
2010-12-28,46000,45700,46350,45500,412991
2010-12-29,46350,46100,46450,45700,311552
2010-12-30,46700,46600,46750,46150,252222
2011-01-03,47650,47350,47700,47050,505783
2011-01-04,47450,47700,47700,47100,374230
2011-01-05,47500,47400,48450,47150,598383
2011-01-06,49650,47900,49650,47650,1318696
2011-01-07,51700,50200,52100,50000,2009599
2011-01-10,51400,52100,53000,51200,1040127
2011-01-11,53600,51800,53900,51700,1129136
2011-01-12,53700,54000,54300,53200,662899
2011-01-13,53500,53500,54600,53100,736710
2011-01-14,53000,53200,53300,51800,797941
2011-01-17,52300,53200,54500,52300,553884
2011-01-18,52900,52100,53900,51700,686921
2011-01-19,53400,53200,54500,52200,678163
2011-01-20,54000,53800,55700,53800,904371
2011-01-21,53400,53800,54600,52800,692950
2011-01-24,55600,53400,55800,53300,760319
2011-01-25,55200,56400,57200,54900,1015547
2011-01-26,55800,55800,56700,55300,492633
2011-01-27,57200,56600,57800,56300,675454
2011-01-28,57300,57600,58100,56700,588190
2011-01-31,57100,56300,58300,56100,620829
2011-02-01,53800,57200,57500,53800,1216013
2011-02-07,54400,55000,55500,53800,593112
2011-02-08,54300,54400,54800,53500,505586
2011-02-09,54600,54400,55700,54100,629160
2011-02-10,52100,54500,54500,52100,721415
2011-02-11,50300,52100,52800,50200,744786
2011-02-14,52200,51100,52200,50700,475114
2011-02-15,52000,52200,52500,51300,403327
2011-02-16,50300,51500,53000,50300,476149
2011-02-17,48100,50900,51200,47600,973959
2011-02-18,49250,48500,49250,48500,520108
2011-02-21,47900,49100,49400,47900,470514
2011-02-22,45250,47400,47450,45150,929215
2011-02-23,43900,45600,45900,43200,1377567
2011-02-24,44450,44350,45350,44100,1081537
2011-02-25,46350,44900,46350,44450,540841
2011-02-28,44500,46100,46400,44250,666294
2011-03-02,44300,43900,45550,43850,504704
2011-03-03,45800,44800,45800,44650,640369
2011-03-04,47700,46300,47700,45950,913946
2011-03-07,46500,47200,47300,46500,431138
2011-03-08,46850,46500,47450,46050,385503
2011-03-09,47050,47200,47700,46650,345641
2011-03-10,47500,47150,47500,46700,391290
2011-03-11,45600,46550,46800,45500,472539
2011-03-14,45000,44900,45450,43900,598168
2011-03-15,42900,44650,46050,41600,914880
2011-03-16,43700,43450,44150,42500,482238
2011-03-17,44300,42650,44750,42400,465374
2011-03-18,46750,45200,47000,44800,964160
2011-03-21,47250,46900,47250,46450,498309
2011-03-22,48250,47250,48400,46800,660727
2011-03-23,47100,48200,48750,46950,630726
2011-03-24,48400,47500,48500,47200,418838
2011-03-25,48900,49350,49750,48550,543920
2011-03-28,48300,48850,49200,47700,347205
2011-03-29,48900,47800,48950,47800,386186
2011-03-30,49800,48900,50900,48900,947989
2011-03-31,50600,50100,50900,49100,500309
2011-04-01,50700,50500,50800,49850,331342
2011-04-04,49200,50700,50800,48800,633212
2011-04-05,50400,49000,50400,48700,629789
2011-04-06,51700,50600,51700,50500,799130
2011-04-07,51000,52000,52000,50200,546765
2011-04-08,50000,50600,51600,49800,928271
2011-04-11,49700,50100,50700,49650,454387
2011-04-12,48200,49600,49650,47900,647839
2011-04-13,48950,48450,48950,48100,387836
2011-04-14,45500,48950,49000,44400,2322394
2011-04-15,46900,46800,47300,46350,1577642
2011-04-18,48200,47300,48600,47050,874777
2011-04-19,47850,47700,48150,47100,471504
2011-04-20,48550,48200,50200,48200,948788
2011-04-21,49100,49000,49350,47800,856178
2011-04-22,54600,49300,54600,49300,2882019
2011-04-25,54200,55100,55300,53100,1448695
2011-04-26,52600,54500,55700,52600,1144382
2011-04-27,51300,53800,54200,50700,982657
2011-04-28,50700,51800,52400,50200,803552
2011-04-29,49200,50900,51400,48500,994273
2011-05-02,50300,49350,50400,49100,401953
2011-05-03,48350,50200,50200,48300,614528
2011-05-04,48900,48350,49300,48300,313409
2011-05-06,47800,47500,48400,47450,333229
2011-05-09,48100,47800,48350,47350,321125
2011-05-11,48850,48600,49400,48200,569511
2011-05-12,47650,48000,48200,47550,435101
2011-05-13,46950,48300,48300,46400,504701
2011-05-16,45900,46300,46800,45800,351213
2011-05-17,46000,45900,46500,45700,197875
2011-05-18,47500,46000,47500,45800,361671
2011-05-19,46300,47550,47600,45750,423433
2011-05-20,46000,45900,46300,44600,409755
2011-05-23,44850,45050,45400,44650,272830
2011-05-24,43700,44600,44750,43550,505162
2011-05-25,42500,43800,44200,42350,456537
2011-05-26,44250,43050,45100,42400,498422
2011-05-27,44900,45850,46850,44600,910540
2011-05-30,45050,45500,46000,45050,297163
2011-05-31,47000,45200,47150,45200,754693
2011-06-01,46450,46900,47200,46250,269499
2011-06-02,45500,45000,45700,44850,285884
2011-06-03,45750,45800,46600,45500,328545
2011-06-07,44950,45300,45750,44550,200557
2011-06-08,44650,45300,45400,44300,181416
2011-06-09,44850,44650,45100,44400,218332
2011-06-10,43850,45150,45350,43500,261753
2011-06-13,43950,43300,44700,43250,182026
2011-06-14,45000,44150,45500,44100,281105
2011-06-15,46900,45300,47500,45000,699170
2011-06-16,46550,46100,47150,46050,317371
2011-06-17,47150,47000,48100,46500,721043
2011-06-20,46400,46950,47350,45600,435062
2011-06-21,46350,46950,47200,44950,388501
2011-06-22,46650,47000,47050,46400,342983
2011-06-23,46700,46650,47000,46100,247709
2011-06-24,47500,46350,47500,45750,573515
2011-06-27,46450,46900,47000,46300,223523
2011-06-28,46200,46850,47300,46200,263147
2011-06-29,48500,47100,48600,46550,856989
2011-06-30,48750,48900,49250,48200,601701
2011-07-01,49200,49350,49450,48600,501450
2011-07-04,49450,49550,49950,49250,442918
2011-07-05,50200,49350,50800,49350,520617
2011-07-06,50500,50200,50900,49300,464588
2011-07-07,50600,50600,51700,50500,576385
2011-07-08,50400,51100,51100,49800,427633
2011-07-11,50400,49950,50400,49600,299970
2011-07-12,49400,49750,50100,48850,416391
2011-07-13,51400,49500,51700,49100,715401
2011-07-14,52000,51100,52100,50700,630840
2011-07-15,52500,51900,53100,51700,563040
2011-07-18,52200,52900,53500,52100,520857
2011-07-19,53500,52100,54300,52100,1103884
2011-07-20,53400,54400,55000,52700,882349
2011-07-21,53500,53800,54500,53300,377300
2011-07-22,54500,54000,54900,53700,485562
2011-07-25,53600,53900,54500,53100,277071
2011-07-26,52900,53500,54200,52400,525298
2011-07-27,52100,52500,53100,51600,646216
2011-07-28,52200,50900,52800,50900,419231
2011-07-29,51700,52900,53200,51700,241117
2011-08-01,53200,52500,53500,52400,272322
2011-08-02,49750,52700,53000,49650,963815
2011-08-03,48500,48850,49200,48150,529815
2011-08-04,46700,49100,49200,46500,612295
2011-08-05,44200,43600,45500,43100,742625
2011-08-08,41550,43000,44300,39500,861026
2011-08-09,41050,40000,41050,36600,939636
2011-08-10,40550,42900,43000,40100,810341
2011-08-11,40850,38000,41000,38000,559579
2011-08-12,41100,41850,42900,40800,632273
2011-08-16,42150,42300,42800,42050,395179
2011-08-17,42100,41800,42800,41750,348075
2011-08-18,40400,42200,42300,39800,780531
2011-08-19,35750,38600,38700,34400,1356942
2011-08-22,33000,35500,35900,33000,1333964
2011-08-23,34950,33300,35650,32900,926519
2011-08-24,35600,35900,36650,34650,851072
2011-08-25,35600,36500,36800,35600,407645
2011-08-26,37850,36200,38100,36000,809018
2011-08-29,39400,38600,40000,38100,802199
2011-08-30,39550,39950,40250,39350,453379
2011-08-31,40150,39700,40150,38750,338485
2011-09-01,40550,40100,41700,39700,810453
2011-09-02,41000,40600,41500,39800,382886
2011-09-05,38200,39600,40000,37850,553365
2011-09-06,36800,36750,38000,36250,493234
2011-09-07,38150,38000,38350,37450,257280
2011-09-08,38650,38700,39400,38050,345694
2011-09-09,37600,38150,38400,37250,273886
2011-09-14,35950,37500,37600,35500,426678
2011-09-15,35250,37000,37250,34250,760994
2011-09-16,37050,36100,37550,35650,693193
2011-09-19,36650,36350,37000,36050,258214
2011-09-20,37100,36250,37900,35750,387743
2011-09-21,37850,37500,38500,37300,319215
2011-09-22,36000,36550,36850,35800,385155
2011-09-23,33400,33950,34500,33000,537373
2011-09-26,31300,33600,33950,30500,647245
2011-09-27,33350,32600,34000,32300,384154
2011-09-28,32800,33600,34200,32400,280516
2011-09-29,33750,32400,33800,32150,237970
2011-09-30,33800,33500,33950,33250,283197
2011-10-04,33000,31400,33250,31150,397908
2011-10-05,31400,32050,33200,30950,460437
2011-10-06,32550,32700,33150,32400,279881
2011-10-07,34500,33550,35150,33400,399671
2011-10-10,34750,33950,35000,33950,180492
2011-10-11,35000,35800,36050,35000,244530
2011-10-12,34850,34500,34950,34300,202168
2011-10-13,35750,35500,36500,35300,366398
2011-10-14,36000,35750,36300,35150,213739
2011-10-17,36850,36550,37250,35800,314642
2011-10-18,35900,35850,36250,35300,287087
2011-10-19,35350,36200,36200,35050,221470
2011-10-20,34750,35200,36500,34100,322840
2011-10-21,35650,35400,35650,34500,426297
2011-10-24,36900,36000,37500,35900,413772
2011-10-25,37000,36900,38100,36650,514067
2011-10-26,38250,36600,38800,36250,460026
2011-10-27,39600,38350,39750,38350,492487
2011-10-28,39600,40300,40450,38350,503694
2011-10-31,39600,39600,39850,39000,222092
2011-11-01,39000,39000,40000,38750,281450
2011-11-02,38900,37900,39300,37500,271882
2011-11-03,38000,38900,38900,37500,243370
2011-11-04,38850,38850,39250,38550,316500
2011-11-07,39800,38700,40150,38250,330519
2011-11-08,39600,40100,40150,39200,155352
2011-11-09,39150,40000,40150,38650,236591
2011-11-10,36700,37800,37850,36700,319858
2011-11-11,37400,37350,37800,36750,197564
2011-11-14,39450,37900,39650,37900,294033
2011-11-15,39100,39100,39650,38800,186282
2011-11-16,38300,39550,39750,38000,174408
2011-11-17,38550,38100,38600,37300,175334
2011-11-18,37500,37650,37800,37000,199546
2011-11-21,36850,37050,37150,36400,135191
2011-11-22,36750,36000,36800,36000,153914
2011-11-23,35400,36400,36450,35050,233659
2011-11-24,34350,35250,35250,33950,431541
2011-11-25,34250,33800,34450,33700,178470
2011-11-28,34850,34900,35200,34700,119560
2011-11-29,36150,35300,36300,35100,272374
2011-11-30,35400,35950,36200,35150,153175
2011-12-01,37550,36800,38200,36500,514592
2011-12-02,37950,37500,38250,37500,186013
2011-12-05,37850,38000,38100,37200,151618
2011-12-06,36900,37500,37650,36400,199182
2011-12-07,37250,36950,37500,36700,187880
2011-12-08,36850,37400,37700,36600,218292
2011-12-09,36000,36300,36300,35700,190318
2011-12-12,36650,36800,37100,36300,144503
2011-12-13,35800,36250,36300,35550,155976
2011-12-14,35650,35300,35850,35200,126950
2011-12-15,34600,35150,35400,34100,261564
2011-12-16,34650,34400,34800,33850,223308
2011-12-19,33500,34250,36900,33000,666631
2011-12-20,33600,33700,34100,33200,190308
2011-12-21,34250,34400,34600,34000,226254
2011-12-22,34100,34300,34550,33950,90224
2011-12-23,34500,34400,35050,34250,160444
2011-12-26,34250,34800,34800,34200,82318
2011-12-27,33650,34200,34650,33500,166564
2011-12-28,33400,33100,33700,32800,264709
2011-12-29,33150,33000,33150,32500,304761
2012-01-02,33050,33050,33300,32550,124036
2012-01-03,33650,33200,33950,33200,354098
2012-01-04,33550,33900,34200,33550,185457
2012-01-05,33650,33600,34150,33550,148295
2012-01-06,33100,33600,33650,32650,229225
2012-01-09,32650,33100,33100,32550,169809
2012-01-10,33300,32750,33500,32750,197328
2012-01-11,33200,33400,33550,33000,167307
2012-01-12,34200,33350,34500,33250,369306
2012-01-13,34400,34200,34500,33850,184095
2012-01-16,34150,34000,34150,33600,215887
2012-01-17,34900,34550,35200,34450,443981
2012-01-18,35200,35100,35450,34800,292116
2012-01-19,35500,35650,35850,35150,265236
2012-01-20,35800,35500,35900,35000,325339
2012-01-25,34900,35950,35950,34550,642430
2012-01-26,36200,35050,36700,34800,999987
2012-01-27,36250,36200,36750,35950,284450
2012-01-30,35950,36050,36500,35700,385254
2012-01-31,36350,35800,36550,35700,350220
2012-02-01,37900,36450,38500,36100,666238
2012-02-02,38600,38950,39600,38500,546736
2012-02-03,38800,38250,39100,37900,312198
2012-02-06,37000,36450,37550,35950,3864564
2012-02-07,37150,37100,37750,36350,833129
2012-02-08,37700,37350,38150,37250,523129
2012-02-09,39400,37550,40100,37150,944691
2012-02-10,38850,39950,40500,38450,613604
2012-02-13,38900,38950,39500,38350,196118
2012-02-14,38750,38600,39200,38000,345506
2012-02-15,38200,38450,39200,37600,418809
2012-02-16,37200,37550,37750,36550,559787
2012-02-17,37000,37550,37800,36500,552287
2012-02-20,37600,37700,38150,37200,413088
2012-02-21,36600,37300,37800,36250,536377
2012-02-22,36600,36850,37250,36350,235356
2012-02-23,36850,36850,37100,36350,226359
2012-02-24,36850,0,0,0,0
2012-02-27,36400,37300,37300,35750,233176
2012-02-28,35650,36050,36400,35100,438872
2012-02-29,35350,35750,36300,35100,555387
2012-03-02,36100,35650,36400,35450,271568
2012-03-05,35150,35900,36000,34600,378187
2012-03-06,34300,35150,35200,33950,672197
2012-03-07,34250,33900,34250,33700,240761
2012-03-08,35000,34250,35150,34050,374865
2012-03-09,34750,35300,35300,34400,262956
2012-03-12,34300,34850,34850,34150,155335
2012-03-13,34750,34200,34900,34200,199358
2012-03-14,35150,35150,35400,35100,252300
2012-03-15,34500,35100,35200,34350,260114
2012-03-16,34800,34450,34850,34450,137598
2012-03-19,34800,34850,35050,34550,164726
2012-03-20,34600,34800,34900,34300,126182
2012-03-21,34200,34250,34500,34000,226528
2012-03-22,33800,34000,34150,33350,228016
2012-03-23,33850,33600,34100,33500,193634
2012-03-26,33600,33850,34050,33400,130011
2012-03-27,33600,33800,34000,33300,194442
2012-03-28,33350,33350,33600,33050,147751
2012-03-29,32950,33100,33300,32550,240258
2012-03-30,32550,32500,33050,32200,331073
2012-04-02,33300,32650,33450,32650,228023
2012-04-03,33400,33450,33700,33300,174276
2012-04-04,32600,33350,33650,32200,339395
2012-04-05,31800,32050,32350,31550,443525
2012-04-06,31900,31850,32350,31600,244047
2012-04-09,30950,31800,31800,30600,280296
2012-04-10,30950,30750,31450,30750,257197
2012-04-12,30950,30950,31100,30750,150960
2012-04-13,31850,31350,31900,31250,388130
2012-04-16,31900,31600,32200,31350,146086
2012-04-17,31900,32200,32450,31700,185242
2012-04-18,31750,32300,32400,31700,116065
2012-04-19,31100,31600,31700,30950,174147
2012-04-20,31000,30900,31150,30150,344323
2012-04-23,31050,30550,31100,30550,118549
2012-04-24,30650,30750,31000,30550,131910
2012-04-25,30300,30800,30800,30000,219254
2012-04-26,29650,30100,30450,29600,275668
2012-04-27,29850,29700,29950,29450,142898
2012-04-30,29000,29750,29850,28900,359765
2012-05-02,29950,28950,30350,28800,288500
2012-05-03,30450,30000,30600,29900,133023
2012-05-04,30550,30450,30700,30300,138741
2012-05-07,29900,29900,30000,29600,187760
2012-05-08,29800,29900,29950,29550,180590
2012-05-09,29350,29700,30250,29200,219153
2012-05-10,29050,29100,29450,28900,145335
2012-05-11,28950,29050,29150,28750,217177
2012-05-14,28350,28950,28950,27950,231078
2012-05-15,27500,27800,28050,27100,347316
2012-05-16,27200,27100,27650,26850,191489
2012-05-17,27400,27250,28150,27150,237616
2012-05-18,26600,26850,26850,26300,267536
2012-05-21,26400,26700,26850,25850,238156
2012-05-22,27550,26700,27600,26600,273941
2012-05-23,27200,27550,27550,26700,169598
2012-05-24,28300,28800,29300,28000,657349
2012-05-25,28050,28800,29000,28000,271221
2012-05-29,28500,28100,28500,27750,228664
2012-05-30,28400,28500,28500,27850,184038
2012-05-31,28150,27800,28150,27650,225657
2012-06-01,28300,28700,29150,28250,348043
2012-06-04,26850,27000,27400,26300,343743
2012-06-05,26950,27000,27200,26600,145654
2012-06-07,27150,27450,27600,26850,279427
2012-06-08,27150,27200,27400,26950,114239
2012-06-11,27950,27550,28150,27500,242647
2012-06-12,27800,27500,27900,27400,107839
2012-06-13,28250,28050,28400,27650,165825
2012-06-14,28800,28000,28850,27950,411719
2012-06-15,29000,28600,29000,28350,245961
2012-06-18,29050,29300,29450,28950,205568
2012-06-19,29100,28700,29350,28650,158547
2012-06-20,29150,29400,29400,28950,109999
2012-06-21,29250,29050,29400,28850,119865
2012-06-22,28850,28650,28850,28300,147751
2012-06-25,28450,28300,28850,28150,114157
2012-06-26,28100,28200,28250,27850,187787
2012-06-27,27950,28000,28050,27550,119509
2012-06-28,27450,27950,28150,27000,127951
2012-06-29,28150,27100,28150,27050,126043
2012-07-02,28600,28350,28650,27850,195673
2012-07-03,29100,28400,29300,28400,240747
2012-07-04,29000,29100,29300,28700,105925
2012-07-05,29050,28750,29400,28700,201428
2012-07-06,28600,28950,29150,28350,115365
2012-07-09,28200,28350,28350,27850,148656
2012-07-10,27950,28200,28200,27700,133119
2012-07-11,27700,27850,27850,27300,219168
2012-07-12,27100,27700,27850,27100,156927
2012-07-13,27200,27150,27300,26750,146551
2012-07-16,27100,27300,27400,26850,94342
2012-07-17,27300,26700,27650,26200,194973
2012-07-18,27150,27300,27650,27150,138616
2012-07-19,27400,27600,27600,27250,137126
2012-07-20,27500,27400,27550,27200,74180
2012-07-23,27100,27500,27500,26750,108960
2012-07-24,26850,27050,27050,26400,143811
2012-07-25,26600,26500,26700,26100,88788
2012-07-26,27100,26300,27150,26300,102759
2012-07-27,27600,27600,27750,27250,141937
2012-07-30,27950,27900,28200,27750,127880
2012-07-31,28950,28300,29050,28100,331139
2012-08-01,28950,28500,29100,28500,124444
2012-08-02,28950,28900,29500,28850,205700
2012-08-03,29050,28700,29150,28400,103131
2012-08-06,29250,29400,29600,29150,152575
2012-08-07,29300,29400,29400,29150,103689
2012-08-08,29600,29350,29800,29300,298677
2012-08-09,30250,29750,30700,29650,423199
2012-08-10,30900,30500,31000,30400,276525
2012-08-13,30600,30950,30950,30350,130155
2012-08-14,30900,30750,30900,30450,199565
2012-08-16,30100,30500,30900,29350,638795
2012-08-17,30500,30050,30500,29700,317753
2012-08-20,31000,30600,31300,30300,289197
2012-08-21,30950,31150,31150,30700,172766
2012-08-22,30900,31000,31100,30650,161037
2012-08-23,31400,31000,31600,30950,301843
2012-08-24,31250,31150,31650,30950,250124
2012-08-27,31500,31300,31850,31200,163005
2012-08-28,31350,31500,31700,31300,144926
2012-08-29,32300,31450,32750,31400,474718
2012-08-30,32800,32100,33100,31850,506830
2012-08-31,32950,33150,33400,32550,467524
2012-09-03,32700,33150,33250,32450,236656
2012-09-04,32950,32500,33150,32400,214494
2012-09-05,33650,33000,34000,32900,661551
2012-09-06,33650,33550,34050,33250,402656
2012-09-07,33650,33400,33900,32350,594135
2012-09-10,32850,33650,33650,32550,320341
2012-09-11,32300,32700,32700,31900,315201
2012-09-12,33600,32250,33900,32250,358125
2012-09-13,34000,33950,34850,33600,653253
2012-09-14,35200,35500,35700,34750,639803
2012-09-17,35650,35400,35950,34900,495103
2012-09-18,35350,35700,35700,35000,158105
2012-09-19,35800,35300,36000,34850,206314
2012-09-20,35500,35500,35900,35400,138385
2012-09-21,35300,35700,35900,35050,207111
2012-09-24,34750,34900,35100,34150,254244
2012-09-25,34050,34100,34850,34000,164932
2012-09-26,33850,33550,34050,33350,202484
2012-09-27,33900,33200,34400,33150,196094
2012-09-28,34650,34050,35050,34050,230185
2012-10-02,34150,34200,35150,34100,124710
2012-10-04,33550,34150,34700,33200,290778
2012-10-05,34000,33550,34350,33150,340629
2012-10-08,33500,33850,34000,32550,338415
2012-10-09,33100,33500,33500,32550,362451
2012-10-10,32800,32550,33300,32550,149782
2012-10-11,32500,32800,33400,32400,184054
2012-10-12,31900,32550,32800,31400,337013
2012-10-15,31500,31600,31850,31100,177895
2012-10-16,31600,31750,32000,31250,178160
2012-10-17,33000,31700,33250,31700,275641
2012-10-18,33150,33200,33300,32800,115446
2012-10-19,33150,33150,33450,32800,88545
2012-10-22,32600,32100,32650,31900,219061
2012-10-23,32200,32300,32400,31700,205842
2012-10-24,31450,31650,31950,30850,247556
2012-10-25,31650,31300,31800,31250,123030
2012-10-26,31200,31600,31750,30700,198211
2012-10-29,31100,31200,31500,30650,137306
2012-10-30,31050,31000,31900,30800,100932
2012-10-31,31150,31400,31400,30850,136419
2012-11-01,30800,30900,31200,30350,192697
2012-11-02,31700,31000,31750,30750,211966
2012-11-05,31550,31700,31900,31250,76001
2012-11-06,32700,31400,32950,31350,241142
2012-11-07,33100,32700,33250,32700,157154
2012-11-08,32600,32200,32900,32150,159247
2012-11-09,32750,32650,33300,31600,199999
2012-11-12,33100,32950,33550,32750,185134
2012-11-13,33150,33100,33350,32750,215138
2012-11-14,32700,33550,33550,32200,175039
2012-11-15,32650,32300,33050,31700,107354
2012-11-16,32200,32200,32850,31850,99792
2012-11-19,32150,32300,32500,31900,64035
2012-11-20,32700,32500,32800,32200,78526
2012-11-21,31850,32700,32700,31500,183026
2012-11-22,31500,31900,32100,30900,245423
2012-11-23,31500,31150,31500,31150,91300
2012-11-26,31550,31600,31700,31050,84133
2012-11-27,31450,31550,32050,31400,183533
2012-11-28,30950,31650,31700,30550,274394
2012-11-29,31500,31100,31900,31100,290534
2012-11-30,31850,31300,31850,31050,140903
2012-12-03,31750,31500,31800,31450,186291
2012-12-04,31800,31450,31950,31400,96456
2012-12-05,31850,31650,32150,31650,105726
2012-12-06,32400,31750,32600,31750,155676
2012-12-07,32500,32400,32750,32150,144608
2012-12-10,32850,32500,33350,32350,207288
2012-12-11,33850,33000,34000,32850,342207
2012-12-12,34200,34550,35300,33700,339947
2012-12-13,34600,34050,34850,34050,216901
2012-12-14,34300,34200,34650,34100,123954
2012-12-17,34250,34200,34800,34000,148749
2012-12-18,34950,34600,35300,34550,252610
2012-12-20,34850,35150,35800,34650,221933
2012-12-21,34700,34850,35300,34200,207100
2012-12-24,34250,34900,34900,33900,156654
2012-12-26,34350,34300,34750,34050,156422
2012-12-27,34450,34150,34650,33950,105600
2012-12-28,34200,34450,34450,33900,114942
2013-01-02,34650,34350,35050,34200,133209
2013-01-03,34900,35100,35650,34800,219716
2013-01-04,35050,34900,35600,34850,145722
2013-01-07,34700,35050,35300,34400,116658
2013-01-08,34250,34450,34700,34050,208564
2013-01-09,33400,34050,34200,33100,346052
2013-01-10,33400,33450,33600,33200,135969
2013-01-11,33250,33450,33600,32950,137853
2013-01-14,33200,33000,33300,32700,83333
2013-01-15,33050,33150,33750,33000,131917
2013-01-16,33300,33050,33750,32950,114600
2013-01-17,33250,33400,33400,32900,114389
2013-01-18,33400,33300,33600,33250,120649
2013-01-21,33400,33400,33450,33100,117741
2013-01-22,33050,33550,33550,32950,133098
2013-01-23,33000,32900,33250,32900,98324
2013-01-24,32750,32850,32900,32200,140962
2013-01-25,32550,32850,32850,32100,95056
2013-01-28,32800,32750,32800,32350,75135
2013-01-29,33100,32800,33150,32750,89548
2013-01-30,33100,32950,33200,32850,88279
2013-01-31,33450,33450,33800,32900,160934
2013-02-01,33150,33200,33450,32900,94948
2013-02-04,33400,33050,33650,32950,142560
2013-02-05,32900,33100,33300,32500,182517
2013-02-06,32650,32950,33000,32300,99813
2013-02-07,32550,32250,32800,32250,81025
2013-02-08,32950,32400,33200,31900,201955
2013-02-12,32850,32650,33050,32500,59425
2013-02-13,33250,32700,33300,32700,103000
2013-02-14,33050,33250,33350,32800,104739
2013-02-15,33550,33100,33650,33100,120447
2013-02-18,33250,33750,33750,33150,102248
2013-02-19,33600,33300,33650,33250,82362
2013-02-20,33850,33800,34000,33500,147164
2013-02-21,33750,33850,34000,33500,108537
2013-02-22,33700,33800,34100,33400,164935
2013-02-25,34300,33650,34300,33500,203808
2013-02-26,34550,34200,34650,33650,249459
2013-02-27,34500,34600,34600,33950,170135
2013-02-28,34900,35100,35150,34200,281325
2013-03-04,34850,34950,35100,34700,193357
2013-03-05,34750,34900,35050,34750,109907
2013-03-06,34700,34950,35000,34400,147075
2013-03-07,34700,34750,35050,34650,169652
2013-03-08,34800,34700,35300,34600,119475
2013-03-11,34800,34850,35000,34450,108244
2013-03-12,34700,35000,35000,34450,92855
2013-03-13,34400,34500,34700,34150,117550
2013-03-14,34550,34500,34900,34350,136730
2013-03-15,34100,34850,35350,34100,389300
2013-03-18,34200,34050,34200,33600,144714
2013-03-19,34150,34000,34150,33800,161341
2013-03-20,33900,33850,34100,33600,121868
2013-03-21,33700,33900,34250,33550,108604
2013-03-22,33550,33700,33850,33300,99837
2013-03-25,33450,33650,33950,33200,166256
2013-03-26,33250,33300,33400,33100,167605
2013-03-27,33600,33250,33750,33050,151390
2013-03-28,33650,33750,33750,33250,116963
2013-03-29,33750,33650,34000,33600,115627
2013-04-01,33650,33700,33750,33400,92332
2013-04-02,33850,33700,34250,32900,303149
2013-04-03,33450,33850,34150,33250,160399
2013-04-04,33200,33200,33450,32800,174493
2013-04-05,32650,33050,33150,32250,171413
2013-04-08,32400,32650,32650,31900,158130
2013-04-09,32150,32300,32450,31650,110272
2013-04-10,33000,32750,33000,32350,217119
2013-04-11,32750,33100,33100,32250,109326
2013-04-12,32550,32850,32950,32200,135848
2013-04-15,32100,32200,32500,31600,201195
2013-04-16,31650,31600,31750,30900,317556
2013-04-17,30800,31350,31500,30150,387258
2013-04-18,30700,30700,30900,30350,143281
2013-04-19,31150,30500,31150,30400,118770
2013-04-22,31050,30900,31250,30750,105178
2013-04-23,30950,30850,31000,30650,95287
2013-04-24,31750,31000,31750,30800,187712
2013-04-25,31850,31800,32050,31550,134061
2013-04-26,31500,31650,32000,31400,94702
2013-04-29,31300,31350,31400,31050,102314
2013-04-30,31200,31200,31800,31200,196650
2013-05-02,31000,31050,31400,30800,131478
2013-05-03,31200,31150,31350,31050,71221
2013-05-06,31550,31300,32100,31200,156238
2013-05-07,31600,31550,31900,31500,101145
2013-05-08,31750,31700,31800,31550,96638
2013-05-09,32300,31850,32700,31800,239815
2013-05-10,31950,32200,32650,31800,145476
2013-05-13,31950,31950,32250,31900,58771
2013-05-14,32350,31950,32800,31900,105098
2013-05-15,32300,32600,32800,32300,99898
2013-05-16,32550,32550,32750,32450,97623
2013-05-20,32550,32550,32800,32400,94042
2013-05-21,32500,32700,33100,32500,115867
2013-05-22,32200,32550,32700,32000,153942
2013-05-23,31800,31950,32200,31650,126285
2013-05-24,31750,31800,31850,31350,95519
2013-05-27,31750,31700,31800,31400,105796
2013-05-28,31700,31750,32000,31500,162734
2013-05-29,31750,31700,32000,31600,90581
2013-05-30,31400,31600,31900,31350,118830
2013-05-31,31700,31450,31700,31350,141998
2013-06-03,31650,31600,31650,31350,109570
2013-06-04,31500,31750,31750,31200,111449
2013-06-05,31150,31350,31400,31000,91094
2013-06-07,31150,31000,31350,30900,92025
2013-06-10,31150,31200,31200,30850,85951
2013-06-11,31150,30950,31150,30800,95024
2013-06-12,30950,31100,31250,30900,67440
2013-06-13,30500,31000,31000,30200,235222
2013-06-14,30600,30600,30800,30500,89224
2013-06-17,30750,30450,30850,30450,60084
2013-06-18,31050,30800,31050,30550,90981
2013-06-19,30900,31050,31050,30600,85270
2013-06-20,30350,30900,30900,30000,149461
2013-06-21,29800,29450,29850,29350,236085
2013-06-24,29250,29550,29550,28800,141510
2013-06-25,29050,29200,29550,28700,216966
2013-06-26,29100,29200,29400,28800,165905
2013-06-27,29300,29200,29650,29200,115186
2013-06-28,29400,29250,29700,29200,173339
2013-07-01,29550,29250,29800,29200,167882
2013-07-02,29750,29600,29900,29400,84926
2013-07-03,29450,29750,30100,29200,132624
2013-07-04,29600,29500,29900,29500,85323
2013-07-05,29600,29700,29950,29450,69896
2013-07-08,29500,29650,29850,29300,76688
2013-07-09,29650,29600,29650,29250,109664
2013-07-10,29400,29700,29700,29150,124162
2013-07-11,30050,29550,30150,29400,205553
2013-07-12,29700,30050,30050,29500,145235
2013-07-15,29800,29700,29800,29300,75876
2013-07-16,30150,29950,30650,29950,211018
2013-07-17,30550,30000,30900,30000,245806
2013-07-18,30450,30550,30700,30300,112485
2013-07-19,30650,30600,31300,30450,193609
2013-07-22,30900,30650,31150,30650,174943
2013-07-23,31000,31150,31250,30850,163933
2013-07-24,30950,31050,31100,30700,100056
2013-07-25,30800,30750,31150,30600,130681
2013-07-26,30850,30900,31250,30650,143320
2013-07-29,30700,30900,30950,30600,70477
2013-07-30,30900,30900,31250,30800,125063
2013-07-31,30750,31250,31250,30750,226760
2013-08-01,31000,30700,31400,30700,201148
2013-08-02,31500,31300,31850,31250,225999
2013-08-05,31600,31500,31850,31500,96667
2013-08-06,31600,31550,31650,31150,99620
2013-08-07,31400,31200,31600,31200,110576
2013-08-08,31400,31400,31700,31150,86994
2013-08-09,31200,31000,31600,30850,153474
2013-08-12,31400,31000,31500,30700,164315
2013-08-13,31350,31250,31550,31100,82714
2013-08-14,31500,31350,31750,31150,129374
2013-08-16,31850,31250,32100,31100,234163
2013-08-19,32200,31800,32300,31600,198500
2013-08-20,32050,32100,32300,31800,240047
2013-08-21,31800,32150,32150,31550,206540
2013-08-22,31450,31600,31600,31050,191382
2013-08-23,31350,31250,31550,31150,133568
2013-08-26,31450,31200,31450,30850,152938
2013-08-27,31600,31300,31650,31000,208709
2013-08-28,32000,31550,32400,31300,270070
2013-08-29,32450,32000,32900,32000,270540
2013-08-30,32600,32450,32950,32350,193971
2013-09-02,32800,32650,33100,32400,178530
2013-09-03,32850,33000,33050,32600,108504
2013-09-04,33250,32900,33650,32850,303448
2013-09-05,33250,33000,33450,32950,105263
2013-09-06,33700,33300,34050,33250,253806
2013-09-09,33750,33800,34150,33550,156116
2013-09-10,34150,33650,34450,33650,269211
2013-09-11,34650,34100,34850,33900,329853
2013-09-12,34850,34750,35100,34300,270069
2013-09-13,34900,34650,35150,34500,202175
2013-09-16,35650,35000,35900,34750,369637
2013-09-17,35600,35650,36000,35150,167838
2013-09-23,36050,36000,36500,35500,250585
2013-09-24,36100,36000,36500,35600,180931
2013-09-25,36600,36150,36800,36050,261958
2013-09-26,37150,36700,37450,36500,389152
2013-09-27,37200,37450,37450,36700,183608
2013-09-30,37900,36850,37900,36700,306708
2013-10-01,37400,37900,38100,36750,290157
2013-10-02,36500,37250,37500,36100,314510
2013-10-04,36400,35850,36600,35850,140562
2013-10-07,36300,36050,36700,35950,124137
2013-10-08,36350,36600,36600,35800,103978
2013-10-10,37150,36200,37900,36200,491301
2013-10-11,38700,37500,39150,37250,436717
2013-10-14,39550,38700,39950,38700,407947
2013-10-15,39200,39750,40200,38800,244792
2013-10-16,40100,39350,40750,39350,481045
2013-10-17,41150,40650,41500,40000,469739
2013-10-18,41150,41500,41600,40750,201776
2013-10-21,41000,40900,41000,40150,186120
2013-10-22,41350,41100,41950,40950,254841
2013-10-23,41200,41350,41650,40900,205379
2013-10-24,41600,40900,42000,40900,184290
2013-10-25,41100,42050,42050,40600,142366
2013-10-28,40350,41250,41300,39950,264387
2013-10-29,40800,40400,41050,40100,167047
2013-10-30,41850,41200,42000,40650,270931
2013-10-31,40150,41300,41800,40000,338171
2013-11-01,40550,40200,40850,40200,148865
2013-11-04,40100,40550,41350,40100,173474
2013-11-05,39550,40000,40200,39000,193334
2013-11-06,39750,39100,39850,39100,148651
2013-11-07,39550,39350,40750,39350,128047
2013-11-08,39800,39500,40150,38800,242152
2013-11-11,39250,39850,40200,39000,133819
2013-11-12,40050,39600,40050,39250,201486
2013-11-13,39750,40300,40300,39300,256943
2013-11-14,39000,39750,40250,38850,276421
2013-11-15,39400,39050,39600,38900,148400
2013-11-18,39800,39650,40350,39400,174811
2013-11-19,40250,40150,41100,39750,308105
2013-11-20,39900,40300,40600,39450,143808
2013-11-21,39150,39750,39800,39000,180739
2013-11-22,39800,39300,39800,39050,178047
2013-11-25,39900,40150,40800,39650,159344
2013-11-26,39650,39500,39850,38950,128379
2013-11-27,40000,39400,40150,39250,138341
2013-11-28,39800,40250,40600,39650,124347
2013-11-29,39650,39500,40200,39400,108654
2013-12-02,38050,39400,39700,37800,304251
2013-12-03,37150,37800,37900,36650,363599
2013-12-04,37550,37150,37850,36800,216265
2013-12-05,36600,37200,37500,36400,210163
2013-12-06,36600,36550,36850,36250,167651
2013-12-09,36600,36900,36950,36250,166030
2013-12-10,37000,36850,37250,36400,142672
2013-12-11,37450,36800,37600,36150,213093
2013-12-12,36750,37100,37100,36300,163215
2013-12-13,37800,36750,37900,36050,185829
2013-12-16,36650,37800,37800,36300,160290
2013-12-17,37200,36800,37350,36700,159303
2013-12-18,37500,37300,37650,37100,141527
2013-12-19,37500,38000,38050,37500,147631
2013-12-20,37750,37400,38000,37350,198868
2013-12-23,38800,37850,38800,37500,220651
2013-12-24,39450,38800,39600,38600,207463
2013-12-26,39200,39750,39800,39050,155878
2013-12-27,39500,39150,39550,38600,101195
2013-12-30,39200,39550,39550,38800,91734
2014-01-02,38400,39350,39350,37950,119303
2014-01-03,38100,38450,38500,37450,97855
2014-01-06,37650,37900,38150,37500,141983
2014-01-07,37600,37550,37700,37000,175942
2014-01-08,37650,37350,37800,37050,196570
2014-01-09,38150,37550,38550,37450,269478
2014-01-10,37450,38050,38300,37100,137786
2014-01-13,37500,37450,37700,37300,57630
2014-01-14,37150,37050,37650,37050,98205
2014-01-15,37550,37150,37550,36750,128266
2014-01-16,37700,37550,37900,37500,74494
2014-01-17,37550,37550,38050,37400,97859
2014-01-20,37100,36650,37500,36650,91706
2014-01-21,36950,37100,37100,36750,56736
2014-01-22,36450,37050,37050,36200,169083
2014-01-23,36450,36500,36600,36200,97440
2014-01-24,36900,36500,36950,36250,117499
2014-01-27,36300,36500,36500,35600,95590
2014-01-28,36000,35850,36400,35850,103758
2014-01-29,36100,36100,36950,36000,185322
2014-02-03,35300,35650,36200,35200,160160
2014-02-04,33900,34900,35250,33900,248298
2014-02-05,34300,34150,34750,34050,142035
2014-02-06,35050,34100,35150,34100,190713
2014-02-07,35600,35100,35700,34900,159636
2014-02-10,35250,35700,35750,35250,84802
2014-02-11,35200,35100,35450,34400,154016
2014-02-12,35900,36500,36700,35750,209269
2014-02-13,35500,35900,36450,35500,137185
2014-02-14,35100,35550,35950,35100,153115
2014-02-17,35250,35200,35500,34750,144151
2014-02-18,35450,35350,35900,35300,81023
2014-02-19,34800,35250,35300,34500,184731
2014-02-20,33900,34450,34850,33900,211815
2014-02-21,34950,34150,34950,34100,149043
2014-02-24,34950,34900,35000,34700,67878
2014-02-25,35350,34850,35600,34850,137481
2014-02-26,35750,35200,35900,35100,177844
2014-02-27,35750,35450,35750,34900,272055
2014-02-28,36000,35700,36750,35350,281333
2014-03-03,35800,35850,36000,35150,180981
2014-03-04,35150,35400,35700,35100,264715
2014-03-05,35200,35300,35550,34950,217184
2014-03-06,34600,35050,35250,34500,262509
2014-03-07,34950,34850,35000,34600,117501
2014-03-10,34450,35050,35100,34300,138707
2014-03-11,34600,34500,34750,34350,129795
2014-03-12,33850,34500,34600,33800,172309
2014-03-13,33000,34150,34250,33000,332032
2014-03-14,32700,32650,33100,32150,155145
2014-03-17,32700,32750,33200,32650,107607
2014-03-18,32700,33000,33300,32650,139586
2014-03-19,32200,32900,32950,32200,162628
2014-03-20,30700,32100,32100,30700,381890
2014-03-21,30250,30800,31250,30250,435773
2014-03-24,30600,30500,31000,30450,241433
2014-03-25,31500,30600,31850,30500,369247
2014-03-26,32500,31900,32600,31700,377752
2014-03-27,31400,32450,32450,31350,354676
2014-03-28,31700,31450,32100,31300,202849
2014-03-31,32100,31600,32150,31500,160064
2014-04-01,32250,32150,32250,31700,215388
2014-04-02,31650,32350,32350,31650,310640
2014-04-03,31400,31750,32250,31400,230505
2014-04-04,30750,31450,31600,30750,407905
2014-04-07,31500,30550,31650,30500,287461
2014-04-08,31500,31500,31750,31200,191780
2014-04-09,32150,31700,32200,31600,291905
2014-04-10,32100,32400,32600,32050,229766
2014-04-11,32350,31850,32400,31800,142458
2014-04-14,31600,32250,32350,31550,218468
2014-04-15,31350,31800,32150,31350,195371
2014-04-16,31300,31400,31600,31300,139066
2014-04-17,31050,31500,31600,31050,149855
2014-04-18,31650,31100,31800,31100,107937
2014-04-21,31500,31800,31800,31400,61198
2014-04-22,31250,31550,31800,31200,142698
2014-04-23,31000,31300,31500,30700,179286
2014-04-24,30600,30900,31150,30350,262879
2014-04-25,30400,30650,30950,30350,195776
2014-04-28,30200,30350,30450,30100,92703
2014-04-29,30450,30400,30450,30200,61526
2014-04-30,30050,30500,30500,30000,289315
2014-05-02,29300,30050,30050,29150,274707
2014-05-07,28450,29350,29550,28400,351946
2014-05-08,28500,28450,28850,28200,261809
2014-05-09,28400,28900,28900,28200,253902
2014-05-12,28100,28550,28650,27850,280444
2014-05-13,28650,28250,29000,28050,246947
2014-05-14,29400,28800,29400,28800,287110
2014-05-15,30250,30050,30800,29850,548863
2014-05-16,29500,29850,30100,29200,339170
2014-05-19,29600,29350,29650,29050,224860
2014-05-20,28700,29400,29600,28500,420894
2014-05-21,28700,28700,28900,28450,258371
2014-05-22,28500,28750,29000,28200,352188
2014-05-23,28450,28650,29050,28450,253201
2014-05-26,29000,28500,29050,28500,144191
2014-05-27,28550,29100,29150,28450,205338
2014-05-28,28400,28150,28400,27400,632712
2014-05-29,27500,28250,28250,27300,336963
2014-05-30,27100,27600,27900,27050,321426
2014-06-02,26950,26850,27350,26850,148931
2014-06-03,27450,27000,27450,26800,244288
2014-06-05,27050,27400,27400,26750,250546
2014-06-09,27000,27050,27500,26950,196993
2014-06-10,27850,27150,27900,27150,224513
2014-06-11,28150,27750,28150,27500,263595
2014-06-12,27750,28000,28100,27500,251743
2014-06-13,26500,27450,27450,26250,574458
2014-06-16,26000,26400,26400,26000,288994
2014-06-17,26400,26000,26550,26000,286851
2014-06-18,26150,26450,26450,26050,132967
2014-06-19,26100,26250,26550,26100,206625
2014-06-20,25400,26000,26200,25350,347392
2014-06-23,24550,25400,25450,24450,493752
2014-06-24,24800,24650,24850,24350,394682
2014-06-25,24750,24700,25150,24450,210801
2014-06-26,25150,25150,25350,24900,365957
2014-06-27,25650,24950,25900,24950,236098
2014-06-30,25850,25700,26050,25650,208966
2014-07-01,25850,25850,25950,25450,136424
2014-07-02,26450,26100,26650,26000,403010
2014-07-03,26500,26450,26700,26200,130108
2014-07-04,25800,26500,26500,25800,176628
2014-07-07,25900,25850,26250,25750,182576
2014-07-08,26100,25900,26250,25900,178187
2014-07-09,25400,26000,26150,25200,355365
2014-07-10,24950,25300,25400,24900,294365
2014-07-11,25400,24850,25600,24850,303504
2014-07-14,25200,25450,25500,25100,114155
2014-07-15,25150,25200,25600,25150,145416
2014-07-16,25350,25250,25800,25150,225190
2014-07-17,26600,25400,26750,25350,554756
2014-07-18,26500,26400,27050,26250,361271
2014-07-21,27300,26600,27400,26600,382009
2014-07-22,27400,27300,27400,27000,214042
2014-07-23,27800,27400,27800,26850,345278
2014-07-24,28350,28050,28450,27700,421882
2014-07-25,28250,28550,28650,28050,297100
2014-07-28,29250,28250,29500,28200,457307
2014-07-29,29250,29250,29850,29250,340019
2014-07-30,29600,29200,29900,28500,305279
2014-07-31,29400,29800,29800,28900,291926
2014-08-01,29150,29350,29350,28750,220514
2014-08-04,29050,29200,29600,29000,191499
2014-08-05,28000,29250,29250,27900,429881
2014-08-06,29200,28000,29350,27950,372646
2014-08-07,27000,29000,29000,26600,954510
2014-08-08,25750,27000,27150,25650,723256
2014-08-11,26400,26000,26600,25800,400471
2014-08-12,26650,26550,26900,26050,206675
2014-08-13,27050,26800,27050,26300,187886
2014-08-14,29350,26300,29350,26100,1130289
2014-08-18,29350,29350,30100,28900,617295
2014-08-19,29600,29250,29800,29200,326577
2014-08-20,29350,29900,30050,29350,323257
2014-08-21,29600,29400,29900,28500,450734
2014-08-22,30650,29600,30750,29450,534654
2014-08-25,30800,30250,30850,30050,341114
2014-08-26,30150,30700,30950,29700,510610
2014-08-27,30650,30350,31300,30200,426359
2014-08-28,30850,31100,31750,30850,365489
2014-08-29,30250,30900,31300,30250,293697
2014-09-01,30350,30050,30800,29900,153163
2014-09-02,29900,30350,30850,29850,200111
2014-09-03,30000,29700,30350,29200,283865
2014-09-04,29850,30000,30300,29400,276578
2014-09-05,29900,29750,30200,29750,137177
2014-09-11,29100,29650,29950,28600,440970
2014-09-12,28900,29300,29300,28500,155768
2014-09-15,28600,28550,29000,28500,194124
2014-09-16,28750,28800,28800,28450,205177
2014-09-17,28200,28800,28900,28200,279718
2014-09-18,27800,28050,28200,27550,460755
2014-09-19,28100,27800,28500,27800,300817
2014-09-22,29250,28150,29400,28150,391095
2014-09-23,28950,29050,29550,28700,268640
2014-09-24,29050,29000,29350,28400,293122
2014-09-25,28900,29150,29350,28450,340690
2014-09-26,28150,28450,28800,28150,338193
2014-09-29,29100,28150,29200,27950,411777
2014-09-30,29450,29200,29450,28600,439372
2014-10-01,29850,29350,30600,29200,506113
2014-10-02,29650,29600,30150,29300,368439
2014-10-06,29600,29850,30400,29350,241600
2014-10-07,29150,29650,29900,28800,228844
2014-10-08,29450,28800,29700,28650,250034
2014-10-10,28450,29450,29500,28350,302005
2014-10-13,27000,28300,28600,26800,452721
2014-10-14,26300,26700,27250,26250,579901
2014-10-15,25950,26300,26700,25800,339465
2014-10-16,26950,25800,27050,25600,391082
2014-10-17,26900,27300,27300,26500,339895
2014-10-20,26900,27300,27300,26500,216096
2014-10-21,27000,26750,27200,26250,189406
2014-10-22,27250,27500,27600,27000,238336
2014-10-23,26700,27000,27300,26550,203309
2014-10-24,27250,26950,27300,26750,179266
2014-10-27,27900,27350,27950,27250,173960
2014-10-28,27450,27950,27950,27300,119204
2014-10-29,28550,27550,28700,27300,299074
2014-10-30,28050,28550,28550,26450,380815
2014-10-31,27400,28200,28200,26950,345069
2014-11-03,26750,27450,27700,26600,250393
2014-11-04,25900,27050,27100,25850,302430
2014-11-05,26550,25900,26650,25800,197555
2014-11-06,26600,26550,26800,26400,164049
2014-11-07,26800,26600,27050,26350,184609
2014-11-10,27050,26800,27250,26550,161559
2014-11-11,27550,27050,27800,27050,175640
2014-11-12,29950,29650,30250,28500,1110096
2014-11-13,29850,29650,30150,29150,489958
2014-11-14,30750,30500,31000,30200,593111
2014-11-17,30850,30900,31100,30500,377903
2014-11-18,30700,30950,31400,30550,451807
2014-11-19,30050,30500,30800,29850,299237
2014-11-20,30850,30200,31350,30150,244535
2014-11-21,30950,31050,31100,30300,231005
2014-11-24,32000,31100,32200,30950,417455
2014-11-25,31400,32150,32450,31200,329716
2014-11-26,31000,34050,34950,30750,2130509
2014-11-27,31100,31500,31550,30400,398514
2014-11-28,29700,31300,31400,29350,520360
2014-12-01,29750,30150,31000,28950,486618
2014-12-02,30900,29450,30950,29400,298371
2014-12-03,31250,30900,31400,30550,212413
2014-12-04,31200,31400,31550,30850,165464
2014-12-05,30500,30500,31150,30350,237840
2014-12-08,29950,30200,30500,29850,211266
2014-12-09,29600,30150,30650,29550,267158
2014-12-10,29750,29600,30150,29250,188826
2014-12-11,29050,29450,29650,29000,188488
2014-12-12,29400,28700,30000,28700,299877
2014-12-15,29850,29100,30000,28700,137521
2014-12-16,29600,29700,30000,29200,145980
2014-12-17,30450,29850,30900,29500,245716
2014-12-18,29950,30800,30800,29500,205240
2014-12-19,29800,30100,30600,29800,155754
2014-12-22,30700,30000,30850,29800,199384
2014-12-23,31300,30750,31300,30500,205844
2014-12-24,31250,31300,31350,30700,118325
2014-12-26,30800,31050,31350,30800,113520
2014-12-29,30850,30550,31000,30250,152937
2014-12-30,31250,30550,31500,30550,216968
2015-01-02,30300,30850,31200,30250,158193
2015-01-05,30150,29650,30150,29000,214547
2015-01-06,29600,29600,30100,29500,182253
2015-01-07,29150,29700,29850,29150,118159
2015-01-08,29700,29250,29700,29150,156524
2015-01-09,29700,29950,30000,29550,156316
2015-01-12,30950,29500,31100,29500,220008
2015-01-13,30800,30900,31250,30550,167077
2015-01-14,31200,31050,31200,30500,111984
2015-01-15,29600,31050,31350,29550,333701
2015-01-16,29300,29700,29950,29150,168690
2015-01-19,29300,29400,30250,29150,254864
2015-01-20,29450,29400,29850,29300,152275
2015-01-21,28200,29700,29700,28150,321272
2015-01-22,28700,28400,29000,28350,227995
2015-01-23,28650,29000,29300,28500,229998
2015-01-26,28700,28600,28850,28400,86664
2015-01-27,28050,28800,29100,27750,534200
2015-01-28,28100,27800,28200,27750,204230
2015-01-29,27350,28050,28650,27050,447581
2015-01-30,27400,27300,27600,27050,314551
2015-02-02,27550,27300,27750,27150,228504
2015-02-03,26950,27600,27700,26850,292031
2015-02-04,27450,27100,27450,27000,281363
2015-02-05,26850,27450,27450,26700,312664
2015-02-06,27900,27000,27900,26750,347339
2015-02-09,27300,28200,28200,27300,215291
2015-02-10,27200,27450,27850,27100,220209
2015-02-11,27500,27800,27850,27400,222655
2015-02-12,27300,27600,27650,27000,223981
2015-02-13,27050,27400,27500,26900,190377
2015-02-16,26900,27150,27300,26850,143843
2015-02-17,27600,27050,27600,27050,191570
2015-02-23,27950,28050,28100,27800,252555
2015-02-24,28600,28000,28800,27900,339626
2015-02-25,28600,28900,29050,28600,225655
2015-02-26,31150,28700,31350,28700,884106
2015-02-27,30600,30950,31200,30350,412231
2015-03-02,32200,30450,32350,30450,558053
2015-03-03,32150,31850,32350,31400,302129
2015-03-04,31500,31800,32450,31500,201840
2015-03-05,31900,31400,32300,31400,204338
2015-03-06,33550,32200,33850,32050,789566
2015-03-09,33350,33000,33400,32950,215492
2015-03-10,33100,33400,33600,32650,285814
2015-03-11,33400,32500,33950,32450,308255
2015-03-12,31550,33500,33600,31550,410085
2015-03-13,33100,31850,33400,31800,261255
2015-03-16,31450,33100,33100,31300,340070
2015-03-17,33000,31500,33000,31350,288387
2015-03-18,32150,33300,33300,32100,169749
2015-03-19,33000,32600,33100,32550,211299
2015-03-20,34700,33000,34700,32900,390270
2015-03-23,35750,34700,35900,34350,425482
2015-03-24,36000,35750,36450,35200,529214
2015-03-25,35450,35850,36100,34850,282515
2015-03-26,35000,35000,35300,34750,209961
2015-03-27,35050,35100,35750,34750,238926
2015-03-30,36600,35050,36850,34750,272858
2015-03-31,36350,36850,36900,35700,220932
2015-04-01,36350,36250,36450,35250,373104
2015-04-02,35300,36350,37300,35200,280819
2015-04-03,35800,35700,35900,34850,172455
2015-04-06,37850,35800,37900,35600,446800
2015-04-07,38050,39100,39100,37550,402723
2015-04-08,40050,38050,40150,37800,484617
2015-04-09,40200,40100,40450,39650,293530
2015-04-10,40250,40300,40650,39800,181121
2015-04-13,42800,40700,42900,40400,485688
2015-04-14,41700,42800,43000,41000,314407
2015-04-15,42050,41800,42200,39950,351952
2015-04-16,41100,41700,42050,40450,299999
2015-04-17,41050,41100,41450,40550,284815
2015-04-20,43350,40000,43850,40000,535866
2015-04-21,42300,44000,44500,42100,501519
2015-04-22,42250,42300,43450,41400,312955
2015-04-23,43800,42250,44000,41700,356353
2015-04-24,42100,43800,44100,41600,331127
2015-04-27,42600,42800,42850,41750,190508
2015-04-28,41500,42150,42550,41350,154861
2015-04-29,41900,41650,43150,41250,293167
2015-04-30,42250,41800,42550,41400,217445
2015-05-04,41600,42300,42300,41250,94678
2015-05-06,41900,41350,42450,41300,229935
2015-05-07,41300,41650,41950,39650,270253
2015-05-08,41350,41300,41750,40350,126812
2015-05-11,43150,41900,43600,41400,244713
2015-05-12,43700,42600,43900,42600,251157
2015-05-13,43300,43100,43900,43100,106200
2015-05-14,43050,43500,43950,43050,107529
2015-05-15,43000,43600,44350,42800,198504
2015-05-18,41550,43100,43200,40800,329654
2015-05-19,44000,41300,44250,41300,434898
2015-05-20,43950,44150,44600,43150,217087
2015-05-21,44700,43950,45650,43550,346493
2015-05-22,45750,44900,46100,44900,427682
2015-05-26,45050,46400,46550,44900,293168
2015-05-27,44100,44200,45000,43000,291196
2015-05-28,43250,44100,44150,42650,178847
2015-05-29,43200,42600,43800,41050,233584
2015-06-01,44000,43200,45000,42000,267681
2015-06-02,42550,44000,44500,42350,294306
2015-06-03,42050,42550,43650,41750,265090
2015-06-04,42000,41800,42250,41050,214474
2015-06-05,41450,41500,42250,40750,222176
2015-06-08,41000,41050,41900,40600,289254
2015-06-09,41900,41000,42550,40700,331883
2015-06-10,41350,42500,42500,41100,195735
2015-06-11,42400,41700,42750,41600,193911
2015-06-12,42350,42900,43900,41650,198571
2015-06-15,42450,42250,43250,41800,182913
2015-06-16,42150,42900,43300,41950,216604
2015-06-17,42200,42150,42450,40600,203970
2015-06-18,44650,42600,45750,42600,399895
2015-06-19,46050,45050,46450,44250,386381
2015-06-22,46150,46050,47300,45150,364930
2015-06-23,46650,46200,47000,45550,199046
2015-06-24,48050,47000,48500,46950,329068
2015-06-25,48050,48200,48650,46800,381503
2015-06-26,47550,48000,48450,46450,391441
2015-06-29,46200,46500,48050,46000,393395
2015-06-30,47200,45650,47700,45100,439630
2015-07-01,50300,47000,50900,46850,542808
2015-07-02,51000,51200,51600,50000,271135
2015-07-03,49300,51000,51100,48900,279662
2015-07-06,48700,48250,50200,47650,257755
2015-07-07,50500,49750,50900,48550,297988
2015-07-08,48300,50300,50900,48000,345246
2015-07-09,47100,47600,48450,46150,483467
2015-07-10,49100,47800,50700,47650,482920
2015-07-13,50000,53300,54500,48700,1091155
2015-07-14,51700,50000,53300,49150,530488
2015-07-15,52200,51800,53900,51100,328701
2015-07-16,51200,52300,52400,50800,222101
2015-07-17,50800,51500,52000,50400,191208
2015-07-20,49300,50300,51000,49100,316655
2015-07-21,49100,49350,49700,48600,277968
2015-07-22,49350,49000,49950,48900,297736
2015-07-23,48400,50400,50800,47900,211777
2015-07-24,48050,48100,48950,46300,221691
2015-07-27,46800,47900,47900,46800,126271
2015-07-28,44250,46000,47000,44200,445664
2015-07-29,45400,44150,46650,43750,331203
2015-07-30,45050,46100,46800,44250,293671
2015-07-31,47500,45050,47500,44750,451170
2015-08-03,46800,47900,47950,45950,230872
2015-08-04,46100,46900,47450,45650,222478
2015-08-05,46450,45800,46900,45800,138683
2015-08-06,46700,47550,47550,45850,225509
2015-08-07,43800,46250,46500,43500,556836
2015-08-10,42500,43800,44250,41650,319975
2015-08-11,42100,42600,43500,42050,234816
2015-08-12,40400,42100,42100,39200,448172
2015-08-13,42500,40350,43050,40300,245261
2015-08-17,43750,43050,44300,42300,293268
2015-08-18,42200,43750,43800,41850,244333
2015-08-19,43150,41300,43650,40900,270349
2015-08-20,43400,42600,44100,42600,249534
2015-08-21,41600,42950,43000,40600,405323
2015-08-24,41050,40650,41800,40000,294405
2015-08-25,40550,41250,41550,39700,298594
2015-08-26,42450,39900,42850,39900,243049
2015-08-27,42000,42450,43250,41600,272756
2015-08-28,43950,42400,44350,42000,345111
2015-08-31,42150,43300,43700,42100,300244
2015-09-01,41200,41800,42500,41050,205004
2015-09-02,40400,40350,41400,40150,336542
2015-09-03,40550,40600,41150,40100,221424
2015-09-04,39500,40300,41000,39350,160401
2015-09-07,39150,39300,40300,39000,145048
2015-09-08,37250,38800,39500,37050,277246
2015-09-09,39550,38000,39550,37950,285375
2015-09-10,40450,39250,40450,38900,235856
2015-09-11,40350,39200,40650,39200,145924
2015-09-14,40700,40400,41700,40300,197067
2015-09-15,41500,41400,42050,40900,167628
2015-09-16,43150,41700,43350,41700,271345
2015-09-17,42550,43200,44100,42400,257664
2015-09-18,41800,42700,42700,41700,243130
2015-09-21,40550,41050,41500,40500,192356
2015-09-22,42000,40950,42150,40600,147866
2015-09-23,40300,41100,41450,39900,227240
2015-09-24,40250,40500,40750,39750,138118
2015-09-25,40000,40200,40450,39250,167655
2015-09-30,38850,38850,39650,38500,272848
2015-10-01,40650,38900,40700,38850,205013
2015-10-02,39000,40650,40850,38900,331741
2015-10-05,39450,39350,39850,38900,176586
2015-10-06,40000,39850,40000,39350,192086
2015-10-07,39550,39550,40000,39150,162219
2015-10-08,41100,40500,42300,40400,483550
2015-10-12,41250,41550,41750,40550,262416
2015-10-13,40500,41200,41250,40400,233270
2015-10-14,39150,40450,40750,39050,294896
2015-10-15,39950,39050,39950,39000,187730
2015-10-16,39500,40000,40400,39500,201598
2015-10-19,38800,39300,39750,38550,204045
2015-10-20,38450,38850,38950,38050,251327
2015-10-21,38200,38400,38800,38100,209313
2015-10-22,37000,37900,38050,36850,325951
2015-10-23,37800,37600,38000,37100,241938
2015-10-26,37200,38000,38050,36850,319892
2015-10-27,38150,36750,38350,36750,287594
2015-10-28,38500,38200,38900,38000,258174
2015-10-29,37000,38400,38550,36800,414198
2015-10-30,37550,37200,37700,36450,258644
2015-11-02,36350,37200,37250,36200,256907
2015-11-03,37600,36850,37950,36600,280416
2015-11-04,37950,37600,38100,37150,216232
2015-11-05,37900,38100,38100,37150,101645
2015-11-06,37350,37550,38250,37150,130574
2015-11-09,36200,37050,37300,36200,184482
2015-11-10,34650,35600,35700,34250,328079
2015-11-11,35000,34250,35350,34250,158538
2015-11-12,35100,34500,35250,34250,134727
2015-11-13,35050,34500,35450,34400,106850
2015-11-16,33750,34100,34300,33500,332972
2015-11-17,34500,34000,34650,33150,328516
2015-11-18,34700,34400,36150,34300,364095
2015-11-19,35300,35200,35850,35000,185349
2015-11-20,35950,35100,36000,35050,252605
2015-11-23,36450,36050,37100,35950,285070
2015-11-24,36450,36450,36750,35850,227603
2015-11-25,37600,36300,37950,36300,427112
2015-11-26,37850,37350,38600,37350,328200
2015-11-27,37500,38300,38500,37450,183713
2015-11-30,36400,37050,37500,36350,317684
2015-12-01,38600,36450,38650,36450,317086
2015-12-02,38700,38800,39200,38450,280229
2015-12-03,38750,38550,38950,38150,171461
2015-12-04,37500,37950,38200,37450,250780
2015-12-07,38550,37700,39200,37550,287764
2015-12-08,37700,38900,39150,37700,169936
2015-12-09,37350,37300,38300,37250,160489
2015-12-10,36000,37450,37650,35950,413679
2015-12-11,36000,36000,36850,35600,280550
2015-12-14,36250,35000,36450,35000,134663
2015-12-15,35500,36250,36800,35100,166123
2015-12-16,38100,35900,38300,35800,274116
2015-12-17,40200,38450,40250,38450,445725
2015-12-18,39650,39800,41000,39400,358540
2015-12-21,40750,39600,41050,39500,221667
2015-12-22,40750,40600,41000,39850,199737
2015-12-23,41350,41000,41700,40400,159649
2015-12-24,40200,41600,41700,40200,148308
2015-12-28,40500,40100,40750,39600,156811
2015-12-29,40700,40000,41100,39600,151021
2015-12-30,39400,41000,41700,39150,238017
2016-01-04,39300,39050,40050,38300,280607
2016-01-05,39000,39200,39850,38650,188530
2016-01-06,38950,39300,39500,37550,416847
2016-01-07,37700,38500,38750,37650,155764
2016-01-08,37600,37200,37850,36700,254172
2016-01-11,35850,37100,37150,35850,305433
2016-01-12,36150,36250,36650,35650,178618
2016-01-13,37650,36600,37950,36150,227951
2016-01-14,36000,36650,37100,35800,312990
2016-01-15,34000,36450,36650,33500,633346
2016-01-18,33800,34000,34900,33450,255284
2016-01-19,32500,33550,33800,31500,571214
2016-01-20,31100,32400,32700,30800,301248
2016-01-21,31850,31150,32850,31000,300738
2016-01-22,33150,32100,33200,32100,281047
2016-01-25,33800,33700,34250,33300,197861
2016-01-26,33300,33450,33800,32850,114020
2016-01-27,33950,33900,34350,33550,157356
2016-01-28,35800,33650,36000,33650,338578
2016-01-29,36450,35900,36500,35500,260048
2016-02-01,36400,36700,36700,35850,139134
2016-02-02,36650,35850,36900,35850,151328
2016-02-03,35550,36350,36350,35050,250112
2016-02-04,36100,35800,36350,35200,257713
2016-02-05,36400,36100,36750,35600,139807
2016-02-11,34700,35100,35750,34700,117705
2016-02-12,34900,34700,36250,34400,304377
2016-02-15,36100,35250,36300,35050,132931
2016-02-16,35750,36300,36300,35350,142924
2016-02-17,36550,35750,36750,35400,211328
2016-02-18,37000,37100,37350,36150,201073
2016-02-19,35700,37050,37050,35500,206182
2016-02-22,36400,35700,36750,35500,182725
2016-02-23,35850,36750,37350,35850,214400
2016-02-24,36400,35800,36400,35400,189667
2016-02-25,34600,36500,38400,34200,705415
2016-02-26,34000,34750,34800,33600,425682
2016-02-29,33900,33950,34250,33650,304346
2016-03-02,35300,34300,35450,34100,367150
2016-03-03,36000,35300,36150,35250,237789
2016-03-04,35350,35800,35900,35050,209702
2016-03-07,36350,35750,36600,35550,248906
2016-03-08,36000,36400,36800,35200,301719
2016-03-09,35650,36000,36000,35400,193091
2016-03-10,37050,35750,37350,35700,400063
2016-03-11,37100,37450,37850,36700,219541
2016-03-14,37100,37200,37650,36950,152727
2016-03-15,38200,37150,38450,37150,309107
2016-03-16,37000,38000,38100,36700,265818
2016-03-17,37750,37300,38550,37300,266927
2016-03-18,37750,38400,38400,37500,249412
2016-03-21,37000,37500,37800,36550,195987
2016-03-22,36450,36500,36750,36050,242691
2016-03-23,36000,36100,36400,35800,201566
2016-03-24,36200,36100,36600,35800,125008
2016-03-25,36150,37150,37350,36000,134724
2016-03-28,35350,36100,36100,35200,152184
2016-03-29,36100,35500,36350,35400,176264
2016-03-30,36300,36300,36500,36050,184889
2016-03-31,35500,36400,36900,35300,284275
2016-04-01,35050,35500,35600,34900,250951
2016-04-04,35350,35200,35550,34950,189896
2016-04-05,34300,35000,35150,34200,266872
2016-04-06,33950,34300,34600,33700,301377
2016-04-07,34250,34250,34900,33950,374495
2016-04-08,34550,34000,34550,33950,216786
2016-04-11,34400,34500,34700,33950,198016
2016-04-12,35100,34250,35250,34100,225833
2016-04-14,37300,35350,37300,35150,729677
2016-04-15,37050,37250,38000,36850,332154
2016-04-18,37050,36800,37400,36500,213816
2016-04-19,38950,37400,39850,37150,934526
2016-04-20,38550,39200,40100,38400,436093
2016-04-21,40600,39000,40900,38950,824827
2016-04-22,40200,40250,40800,39550,273752
2016-04-25,40200,39700,40200,38800,270931
2016-04-26,39050,39850,39950,38750,302955
2016-04-27,38850,38800,39150,38300,244572
2016-04-28,38450,39100,39200,38250,303550
2016-04-29,37800,38000,38350,37400,321106
2016-05-02,38350,37650,39000,37550,299862
2016-05-03,38400,38900,39000,38150,177274
2016-05-04,37250,37800,38150,36650,446219
2016-05-09,36500,36850,37050,35900,238478
2016-05-10,38250,36450,38300,36200,377772
2016-05-11,39200,38350,39800,37850,472350
2016-05-12,39000,38700,39500,38350,349435
2016-05-13,39050,40400,40550,38550,539271
2016-05-16,39500,39050,39850,38700,244693
2016-05-17,39750,39850,40050,39200,233934
2016-05-18,39800,39750,39950,38400,387413
2016-05-19,38400,39700,39800,38150,309231
2016-05-20,38000,38150,38600,37650,227900
2016-05-23,38550,38400,39200,38300,187935
2016-05-24,37800,38600,38700,37400,270232
2016-05-25,38850,38350,39450,38100,366203
2016-05-26,38800,39100,39600,38400,288076
2016-05-27,38550,39050,39300,38200,299322
2016-05-30,37750,38750,38750,37600,357823
2016-05-31,38500,37450,38950,37250,390069
2016-06-01,38600,38300,39050,38300,308760
2016-06-02,38100,38350,38600,37650,226079
2016-06-03,38050,38250,38300,37550,242312
2016-06-07,39150,38500,39250,38350,384970
2016-06-08,40150,39450,40150,38650,380078
2016-06-09,39850,40150,40200,39500,357847
2016-06-10,39750,39900,39950,39150,307796
2016-06-13,38350,39450,39450,38100,304197
2016-06-14,38050,38350,38550,37600,228636
2016-06-15,36650,37700,37850,36600,520604
2016-06-16,36250,36850,37150,36000,242247
2016-06-17,36250,36650,36900,35850,243660
2016-06-20,36950,36800,37100,36550,159670
2016-06-21,37150,36850,37200,36050,266046
2016-06-22,37150,37000,37600,36650,263796
2016-06-23,36400,35050,36750,34850,948610
2016-06-24,34900,36500,36600,34500,526481
2016-06-27,35000,34050,35050,34050,207588
2016-06-28,34950,34550,35050,34250,195722
2016-06-29,35200,35250,35500,34900,249653
2016-06-30,35400,35500,35600,34850,265951
2016-07-01,34850,35700,36100,34800,311088
2016-07-04,34750,35000,35100,34600,293707
2016-07-05,35300,34750,35300,34600,213196
2016-07-06,34700,35300,35650,34500,215753
2016-07-07,35150,35000,35700,34950,190705
2016-07-08,35000,35200,35400,34550,158201
2016-07-11,36100,35400,36200,35300,282808
2016-07-12,35750,36500,36600,35450,282102
2016-07-13,35800,35900,36250,35650,216831
2016-07-14,37100,36000,37200,35850,452619
2016-07-15,36400,37050,37200,36350,232791
2016-07-18,36800,36500,37250,36500,141754
2016-07-19,36950,36700,37150,36000,209516
2016-07-20,36550,36900,37400,36500,179911
2016-07-21,36600,36650,36750,36350,154898
2016-07-22,35750,36600,36650,35700,210661
2016-07-25,36250,35750,36600,35750,196709
2016-07-26,36000,36200,36450,35750,121910
2016-07-27,36100,36200,36700,36000,161922
2016-07-28,36200,36000,36550,35900,171819
2016-07-29,35600,36200,36450,35550,282567
2016-08-01,35300,35550,35800,34900,344642
2016-08-02,34700,35200,35350,34600,242970
2016-08-03,34250,34600,34800,34050,289057
2016-08-04,34400,34300,34500,34000,211742
2016-08-05,35400,34400,35400,34350,295420
2016-08-08,34800,35300,35750,34750,254215
2016-08-09,34900,34500,35200,34500,384752
2016-08-10,35450,34900,35650,34800,483197
2016-08-11,35850,35250,35950,35200,294458
2016-08-12,36000,36100,36200,35350,275583
2016-08-16,36100,36400,36600,36000,265170
2016-08-17,36450,36250,36700,36200,290161
2016-08-18,36550,36750,36850,36400,230710
2016-08-19,37200,36800,37600,36600,379680
2016-08-22,36800,37350,37350,36600,168867
2016-08-23,36750,36800,37200,36200,252718
2016-08-24,36500,36750,36900,36350,109640
2016-08-25,36300,36600,36900,36100,168140
2016-08-26,36850,36250,37200,35600,249935
2016-08-29,37100,36700,37400,36050,220605
2016-08-30,37350,37150,37650,36450,227027
2016-08-31,36650,37350,37550,36400,209756
2016-09-01,36550,36500,36850,36150,158983
2016-09-02,36800,36750,37000,36300,105596
2016-09-05,37250,37050,37450,36950,108363
2016-09-06,36650,37350,37600,36500,177928
2016-09-07,36350,36700,37000,36150,131298
2016-09-08,37200,36400,37200,36300,207850
2016-09-09,36400,36800,37150,36400,133121
2016-09-12,35950,36100,36500,35650,151442
2016-09-13,35950,36200,36650,35400,226130
2016-09-19,35300,35500,35900,35100,173649
2016-09-20,35900,35100,35950,35050,166300
2016-09-21,35700,35600,35950,35500,94493
2016-09-22,35350,35800,36000,35350,150956
2016-09-23,35550,35800,35950,35450,118280
2016-09-26,35850,35550,36000,35400,117572
2016-09-27,35600,35850,35900,35300,128320
2016-09-28,34900,35550,35650,34800,182244
2016-09-29,35000,35150,35550,35000,150792
2016-09-30,35050,35000,35300,34600,178458
2016-10-04,35700,35000,35700,34850,166824
2016-10-05,35650,35400,35750,35200,109579
2016-10-06,36050,35450,36050,35250,165643
2016-10-07,35700,35800,36500,35600,134276
2016-10-10,35750,36000,36550,35650,176558
2016-10-11,36400,36150,36400,35700,196396
2016-10-12,36700,36350,36850,36200,165763
2016-10-13,35900,36600,36800,35900,139763
2016-10-14,36650,36050,36800,36000,141984
2016-10-17,36950,36750,37450,36700,219547
2016-10-18,37000,37000,37100,36450,185868
2016-10-19,38850,37500,38950,37450,905761
2016-10-20,38700,39300,39700,38650,464973
2016-10-21,39400,38750,39400,38400,352889
2016-10-24,39500,39300,39700,38750,386255
2016-10-25,39050,39500,39650,38550,385579
2016-10-26,38000,39000,39200,37800,339113
2016-10-27,38550,38100,38600,37500,219939
2016-10-28,37450,38250,38350,37450,158946
2016-10-31,37350,37350,37650,36800,222244
2016-11-01,35650,37100,37500,35450,568642
2016-11-02,34650,35350,35500,34550,417749
2016-11-03,35250,34500,35450,34500,231456
2016-11-04,34700,35400,35400,34600,183734
2016-11-07,35150,35200,35300,34800,198457
2016-11-08,35250,35250,35400,34750,202159
2016-11-09,33950,35300,35400,33300,479642
2016-11-10,34850,34550,35400,34350,328541
2016-11-11,35400,35050,35900,34550,311121
2016-11-14,36450,36800,36900,35950,329938
2016-11-15,36400,36750,37100,36200,278010
2016-11-16,36800,36450,37200,36400,229265
2016-11-17,37400,36800,37800,36600,336723
2016-11-18,35900,37400,37450,35750,441453
2016-11-21,35600,35800,36050,35250,159200
2016-11-22,35750,35900,36050,35400,110395
2016-11-23,36150,35800,36650,35800,147928
2016-11-24,35600,36250,36600,35550,184554
2016-11-25,35100,35450,35700,34950,118093
2016-11-28,35100,35150,35300,34800,77940
2016-11-29,35350,35000,35850,35000,116624
2016-11-30,35300,35350,35450,34850,159308
2016-12-01,35150,35500,36150,35100,235336
2016-12-02,35250,35150,35400,34700,192054
2016-12-05,35050,35450,35450,34800,168467
2016-12-06,35550,35350,35650,35150,211395
2016-12-07,35400,35400,35600,35100,96653
2016-12-08,36250,35650,36350,35500,239666
2016-12-09,35400,36000,36300,35400,150403
2016-12-12,35950,35700,36100,35650,121071
2016-12-13,36650,35950,36850,35800,226442
2016-12-14,36300,36650,36900,36000,163546
2016-12-15,36600,36250,36700,36050,155091
2016-12-16,36050,36400,36650,35900,174727
2016-12-19,35400,36150,36150,35400,150249
2016-12-20,35350,35450,35600,35250,120226
2016-12-21,35550,35500,35800,35400,103975
2016-12-22,35300,35500,35550,35000,158914
2016-12-23,35100,35250,35350,35000,110568
2016-12-26,35350,35650,35950,35250,183105
2016-12-27,35150,35450,35500,35150,185601
2016-12-28,35050,35000,35200,34750,230223
2016-12-29,35050,35050,35250,34750,145538
2017-01-02,35450,35400,35650,35200,207980
2017-01-03,36600,35850,36900,35800,547885
2017-01-04,37150,36700,37400,36500,435985
2017-01-05,36750,37150,37300,36650,262591
2017-01-06,36700,36550,37000,36400,139499
2017-01-09,36700,36800,37200,36350,235739
2017-01-10,37600,36500,37800,36250,397931
2017-01-11,37400,37500,37950,37300,277280
2017-01-12,37950,37500,37950,37250,253217
2017-01-13,37250,37850,38000,37150,173763
2017-01-16,36800,37200,37250,36600,154650
2017-01-17,37200,36900,37800,36750,203718
2017-01-18,36900,37100,37200,36450,159839
2017-01-19,36650,36750,37050,36400,146304
2017-01-20,36750,36400,37150,36400,180395
2017-01-23,36700,36900,37450,36500,175032
2017-01-24,35550,36550,36700,35400,393928
2017-01-25,35200,35600,35850,35200,160055
2017-01-26,35500,35400,35700,35200,105661
2017-01-31,35200,35550,35800,35200,131757
2017-02-01,35750,35300,35850,35300,138270
2017-02-02,35100,35700,36000,35100,231101
2017-02-03,35300,35350,35800,35300,212973
2017-02-06,35050,35450,35700,35000,166098
2017-02-07,35600,35050,35600,35050,124874
2017-02-08,35250,35550,35550,34900,155583
2017-02-09,35250,35200,35350,34950,136277
2017-02-10,35900,35400,36050,35250,184208
2017-02-13,36100,36000,36250,35700,128434
2017-02-14,35950,36100,36300,35700,133823
2017-02-15,36350,36050,36500,36050,152733
2017-02-16,35650,36500,36550,35550,170257
2017-02-17,35500,35600,35700,35250,92420
2017-02-20,35500,35650,35700,35250,144770
2017-02-21,35800,35350,35850,35300,86574
2017-02-22,35900,35950,35950,35500,142742
2017-02-23,35450,35900,36000,35350,256622
2017-02-24,36900,36200,37350,36200,809647
2017-02-27,36500,37050,37250,36500,266016
2017-02-28,36400,36550,36750,36100,260774
2017-03-02,35800,36700,36800,35750,299957
2017-03-03,35950,35700,36600,35650,221259
2017-03-06,35550,35600,35700,35050,243014
2017-03-07,36050,35550,36200,35300,191446
2017-03-08,35700,36000,36150,35550,117368
2017-03-09,35200,35700,35800,35200,226564
2017-03-10,35200,35200,35450,35050,159952
2017-03-13,35350,35200,35550,35100,128026
2017-03-14,35050,35350,35450,35050,279924
2017-03-15,34650,35200,35250,34550,222174
2017-03-16,34600,34800,35200,34150,323623
2017-03-17,35400,34700,35400,34650,207785
2017-03-20,35150,35500,35550,34900,186154
2017-03-21,35100,35150,35500,35050,173618
2017-03-22,35100,35100,35500,34700,270387
2017-03-23,35550,35200,35550,34950,217153
2017-03-24,35650,35600,35750,35350,207941
2017-03-27,35600,35550,35750,35250,114032
2017-03-28,36000,35550,36450,35550,409873
2017-03-29,36150,36100,36350,35950,182345
2017-03-30,35750,36250,36450,35600,188578
2017-03-31,35900,35900,36500,35700,235827
2017-04-03,35750,36000,36200,35450,200293
2017-04-04,35700,35600,35900,35500,114592
2017-04-05,35900,35950,36000,35650,200033
2017-04-06,35900,35950,36000,35650,123814
2017-04-07,35800,36150,36200,35700,126004
2017-04-10,35150,35700,35800,35050,174068
2017-04-11,35200,35200,35550,34900,179880
2017-04-12,35050,35200,35450,35050,166634
2017-04-13,35100,35250,35450,34950,204337
2017-04-14,35350,35100,35450,35050,106866
2017-04-17,35450,35300,35600,35150,141620
2017-04-18,36500,35550,36650,35500,427061
2017-04-19,36450,36650,36800,36250,348424
2017-04-20,37350,36450,37550,36400,561174
2017-04-21,38050,37500,38250,37200,494323
2017-04-24,39200,38300,39200,38250,767416
2017-04-25,39250,39200,39350,38650,391498
2017-04-26,39700,39650,40550,39350,714398
2017-04-27,40150,40150,40800,39400,538365
2017-04-28,39950,39700,40450,39450,327182
2017-05-02,40050,39950,40750,39850,240469
2017-05-04,40050,39850,40450,39850,292083
2017-05-08,41050,40000,41400,40000,377938
2017-05-10,41150,41400,42500,41050,537670
2017-05-11,42350,41650,42350,41250,324319
2017-05-12,42550,42200,42800,41500,419849
2017-05-15,42650,42750,42750,41700,289753
2017-05-16,43950,43750,44000,42350,704066
2017-05-17,44350,44200,44500,43000,493866
2017-05-18,44150,43600,44500,43300,295408
2017-05-19,45450,44300,45650,43950,342447
2017-05-22,45800,45950,46300,45550,352803
2017-05-23,46400,45850,46800,45450,387205
2017-05-24,46400,46900,46900,46250,234998
2017-05-25,47450,46150,47450,46050,296646
2017-05-26,46200,47500,47850,45850,547656
2017-05-29,48000,46650,48700,46600,603927
2017-05-30,47850,48500,49350,47250,576972
2017-05-31,47850,47800,48850,47150,427907
2017-06-01,48750,47800,48750,47050,454562
2017-06-02,49000,49200,49200,47900,386140
2017-06-05,47500,48900,48900,47500,377147
2017-06-07,48100,47250,48400,46950,329657
2017-06-08,47850,48350,48350,47200,432234
2017-06-09,48300,47850,48450,47600,281023
2017-06-12,47150,48100,48850,46700,286317
2017-06-13,48000,47150,48000,47100,201739
2017-06-14,47600,48100,48450,47350,182790
2017-06-15,46350,47300,47450,45500,415147
2017-06-16,46550,46500,46900,45800,193387
2017-06-19,45150,46250,46550,44850,368920
2017-06-20,45750,45200,46700,45200,289526
2017-06-21,45700,45300,45850,44500,198492
2017-06-22,46250,45700,46700,45150,237327
2017-06-23,46400,46350,46600,45800,144410
2017-06-26,45300,46050,46250,45250,149528
2017-06-27,47000,45100,47000,45050,301770
2017-06-28,47300,46800,48000,46600,343760
2017-06-29,47050,47500,47550,46550,219112
2017-06-30,47400,46900,47600,46300,216932
2017-07-03,47650,47800,48500,47450,246554
2017-07-04,46050,47600,47800,45850,230171
2017-07-05,46100,45800,46150,45550,158406
2017-07-06,46450,46100,46600,45800,187287
2017-07-07,46550,46000,46700,46000,167906
2017-07-10,48500,46350,48500,46150,344556
2017-07-11,48300,48800,48800,47450,367977
2017-07-12,46700,47650,47650,46500,432423
2017-07-13,47000,46850,47900,46750,269309
2017-07-14,48800,47400,49200,47400,550135
2017-07-17,48650,49500,50500,48150,428771
2017-07-18,47650,49000,49050,47250,413228
2017-07-19,48100,48300,48350,47550,304334
2017-07-20,48600,48300,48700,47350,285843
2017-07-21,48800,48550,49000,48150,200758
2017-07-24,48400,49000,49050,48050,149985
2017-07-25,48750,48400,49150,48100,216447
2017-07-26,47850,49050,49050,47550,186384
2017-07-27,48750,47850,48850,47750,175431
2017-07-28,47850,48400,48600,47600,177808
2017-07-31,48950,47800,48950,47800,179061
2017-08-01,49600,48650,49800,48200,312214
2017-08-02,49600,49650,50400,49100,251730
2017-08-03,48800,49600,49700,47750,289586
2017-08-04,48850,47900,49050,47900,116886
2017-08-07,50000,49000,50300,48900,218801
2017-08-08,50600,50100,51000,49750,263112
2017-08-09,50700,50000,50900,49900,200589
2017-08-10,50800,50500,51000,49100,307344
2017-08-11,51200,49800,51400,49750,409033
2017-08-14,50700,52000,52100,49950,437881
2017-08-16,51600,50700,51800,50300,285105
2017-08-17,51400,51500,51800,50800,163654
2017-08-18,51700,50700,51800,50600,177128
2017-08-21,50600,51600,51700,50500,241418
2017-08-22,51800,51200,52900,51100,324679
2017-08-23,52000,52100,52200,51000,141036
2017-08-24,51400,51600,52300,51200,173467
2017-08-25,49200,50200,50500,48950,749687
2017-08-28,49300,49100,49950,48700,264779
2017-08-29,49350,49200,49550,48650,169472
2017-08-30,49200,49500,49500,48450,246490
2017-08-31,49150,49000,49850,49000,312393
2017-09-01,48650,49300,49400,48350,214948
2017-09-04,47500,47650,48250,47500,187675
2017-09-05,46450,47750,47950,46400,314453
2017-09-06,47250,46450,47850,46400,244808
2017-09-07,47300,47050,47400,46700,186284
2017-09-08,47300,47300,47600,46850,130815
2017-09-11,47350,47300,47650,46900,156234
2017-09-12,48200,47550,48300,47100,235456
2017-09-13,48050,48200,48550,47650,223842
2017-09-14,47050,48000,48400,46750,294830
2017-09-15,47050,46850,47100,46200,295682
2017-09-18,46950,46650,47550,46600,176418
2017-09-19,46300,47050,47300,46150,302944
2017-09-20,46900,46450,47350,46400,264478
2017-09-21,46700,46600,47250,46300,163464
2017-09-22,46300,46800,46800,45650,238765
2017-09-25,43600,45400,45400,42500,544021
2017-09-26,44550,43350,44650,43300,254276
2017-09-27,43650,44050,44950,43150,219741
2017-09-28,44100,43300,44150,43000,178383
2017-09-29,44000,44500,44500,43600,164580
2017-10-10,46100,44000,46150,43200,357878
2017-10-11,46050,46500,46550,45200,265038
2017-10-12,46000,46000,46900,45750,197872
2017-10-13,45800,46300,46550,45500,137752
2017-10-16,46850,46000,47050,46000,196504
2017-10-17,46250,47000,47000,45700,167250
2017-10-18,45100,45900,46200,44900,187516
2017-10-19,45000,45100,45400,44150,295178
2017-10-20,45500,45100,46100,44600,216353
2017-10-23,46600,46300,47450,46000,399666
2017-10-24,47000,46750,47350,46200,188155
2017-10-25,46400,47000,47350,45300,372266
2017-10-26,45300,46000,46400,45150,266007
2017-10-27,45400,45100,45750,45100,183792
2017-10-30,44400,45500,45850,44200,303196
2017-10-31,44650,44400,45000,44200,329160
2017-11-01,44750,44450,45500,44400,270501
2017-11-02,46050,44650,46150,44600,322801
2017-11-03,45900,46150,46650,45700,118700
2017-11-06,44750,45900,46000,44700,161624
2017-11-07,45450,44800,45450,44600,155980
2017-11-08,44250,45450,45500,44050,307875
2017-11-09,44100,44400,44600,44000,223893
2017-11-10,44000,44050,44750,43800,159514
2017-11-13,41400,43700,44300,41350,569475
2017-11-14,41150,41450,42250,41050,327931
2017-11-15,41050,41200,41650,40600,333786
2017-11-16,41450,41200,41750,40800,269906
2017-11-17,41800,41950,42250,41400,255319
2017-11-20,41300,41700,42200,41100,210232
2017-11-21,40800,41350,41600,40750,275354
2017-11-22,41150,41000,41550,40900,161638
2017-11-23,40750,40900,41200,40600,156021
2017-11-24,40500,40950,40950,40400,134155
2017-11-27,40300,40550,40950,40100,204275
2017-11-28,40300,40100,41050,40050,228383
2017-11-29,41400,40400,41550,40300,206030
2017-11-30,41500,41850,41850,41000,285858
2017-12-01,40750,41500,41550,40300,270545
2017-12-04,41350,40950,41650,40550,160308
2017-12-05,42050,41100,42150,41000,185592
2017-12-06,41550,42200,42200,41500,158043
2017-12-07,40750,41450,41850,40500,187880
2017-12-08,39750,40650,40700,39700,232177
2017-12-11,40000,39550,40050,39500,141360
2017-12-12,39500,39800,40100,39500,205235
2017-12-13,41500,39600,41950,39600,479003
2017-12-14,40700,41600,41700,40700,423978
2017-12-15,41550,41100,42550,41050,571259
2017-12-18,42000,41950,42750,41900,208847
2017-12-19,41900,42000,43000,41500,269406
2017-12-20,41450,41750,42300,41450,177777
2017-12-21,40500,41250,41650,40400,230578
2017-12-22,40700,40900,41250,40200,179043
2017-12-26,41000,40700,41250,40700,182198
2017-12-27,41050,41550,41550,40200,198722
2017-12-28,41500,40650,41700,40600,162392
2018-01-02,43250,41900,43400,41850,319909
2018-01-03,43000,42900,43650,42850,227775
2018-01-04,43600,43500,44450,43150,328903
2018-01-05,46400,45000,47000,44800,1016729
2018-01-08,45700,46350,46550,45600,279136
2018-01-09,45850,45800,47400,45800,414873
2018-01-10,46000,46050,46950,45800,251898
2018-01-11,44850,46300,46500,44500,348044
2018-01-12,44650,44900,45450,44000,332236
2018-01-15,45850,44800,46500,44800,223974
2018-01-16,45000,45500,45800,45000,207134
2018-01-17,45000,44850,45800,44300,207340
2018-01-18,45000,44700,45750,44700,232619
2018-01-19,46600,44750,46700,44750,264504
2018-01-22,47000,46000,47750,45550,233783
2018-01-23,48050,46450,48100,46450,339103
2018-01-24,46700,47950,47950,46700,219891
2018-01-25,46950,46700,47500,46450,219407
2018-01-26,46950,46950,47300,46100,195282
2018-01-29,48200,47000,48250,46750,298648
2018-01-30,47150,48250,48750,47150,249512
2018-01-31,47050,46900,47400,45650,319763
2018-02-01,47000,46700,47800,46250,224203
2018-02-02,46400,47100,47450,45850,164227
2018-02-05,45500,45800,46300,44850,157309
2018-02-06,44400,44150,45000,43200,357380
2018-02-07,43700,44800,45350,43500,231904
2018-02-08,43500,43700,44500,43300,268602
2018-02-09,43650,42350,44050,42350,205863
2018-02-12,42900,43650,43850,42800,227383
2018-02-13,41850,43200,43550,41800,313954
2018-02-14,41750,41650,42350,41600,298794
2018-02-19,42800,42400,43200,42200,299924
2018-02-20,42500,42550,43300,42150,119398
2018-02-21,42800,42350,42900,42150,98428
2018-02-22,42300,42450,42450,41500,111676
2018-02-23,43050,42700,43350,42100,168708
2018-02-26,43600,43050,43700,42600,262779
2018-02-27,44900,44700,45700,44500,485399
2018-02-28,44150,44700,44850,44000,268832
2018-03-02,42950,43300,43350,42150,366895
2018-03-05,42450,42650,42850,42200,226581
2018-03-06,42200,43000,43050,41950,301848
2018-03-07,41700,42000,42150,41200,305820
2018-03-08,41600,41800,42250,41250,285108
2018-03-09,42450,41650,42600,41650,298126
2018-03-12,42450,42850,42850,42150,250611
2018-03-13,41500,42300,42300,41450,290175
2018-03-14,41000,41150,41300,40700,289324
2018-03-15,41100,41000,41200,40500,193711
2018-03-16,41350,41050,41550,40750,172779
2018-03-19,41250,41650,41750,40600,188076
2018-03-20,40450,41000,41000,40400,234587
2018-03-21,39300,40400,40450,39250,701779
2018-03-22,39700,39500,40300,39350,304230
2018-03-23,38500,39000,39250,38500,279735
2018-03-26,38500,38200,39400,38200,305737
2018-03-27,39850,38800,40450,38800,379520
2018-03-28,39600,40300,40300,39300,327875
2018-03-29,39350,39500,40300,38950,321782
2018-03-30,39150,39600,39700,39000,197801
2018-04-02,38750,39200,39600,38550,251850
2018-04-03,39400,38350,39600,38000,310331
2018-04-04,38200,39050,39100,38100,342937
2018-04-05,38650,38350,38850,38050,229060
2018-04-06,38650,38500,38750,38300,212790
2018-04-09,38900,38300,39250,38150,200895
2018-04-10,39100,38650,39350,38500,266823
2018-04-11,39850,39050,39950,39050,256776
2018-04-12,38950,39900,39950,38950,435362
2018-04-13,39650,39050,39800,39050,192949
2018-04-16,38850,39850,39900,38850,206598
2018-04-17,38650,38900,39250,38300,205032
2018-04-18,40100,38900,40100,38800,326116
2018-04-19,40100,39950,40650,39700,387575
2018-04-20,41250,40100,41500,39700,449700
2018-04-23,41050,41500,41700,40550,281511
2018-04-24,41100,41050,41700,40800,241832
2018-04-25,40300,41000,41050,40050,193147
2018-04-26,40450,40600,40800,40100,160817
2018-04-27,40050,40350,40700,39800,224354
2018-04-30,39950,40400,40700,39750,301187
2018-05-02,39400,39850,40550,38750,481022
2018-05-03,39200,39250,39600,39050,160008
2018-05-04,38500,39200,39200,38300,250645
2018-05-08,39200,39050,39450,38800,283609
2018-05-09,39350,39450,39600,39100,249077
2018-05-10,39400,39250,40000,39150,335975
2018-05-11,41050,39450,41100,38950,539986
2018-05-14,41950,41050,42950,41000,696147
2018-05-15,41300,41950,42000,41100,343179
2018-05-16,39700,41000,41150,39250,536064
2018-05-17,38750,39700,39700,38700,467664
2018-05-18,39000,38950,39400,38750,168083
2018-05-21,38300,39100,39350,38200,356821
2018-05-23,37100,38200,38250,36900,659351
2018-05-24,36550,37100,37300,36400,512740
2018-05-25,36400,36400,37000,36200,332060
2018-05-28,36750,36550,37050,36400,234308
2018-05-29,36850,36850,37700,36500,406747
2018-05-30,35800,36500,36750,35750,347836
2018-05-31,36000,36000,36000,35450,656603
2018-06-01,35950,36000,36200,35750,214493
2018-06-04,35550,36150,36150,35550,200538
2018-06-05,35550,35500,35750,35200,214331
2018-06-07,36650,35950,36750,35850,393979
2018-06-08,36350,36750,37000,36350,314940
2018-06-11,36650,36700,36850,36150,180520
2018-06-12,36100,37000,37000,35950,321133
2018-06-14,35250,36000,36000,35250,516095
2018-06-15,35350,35350,35800,34800,548597
2018-06-18,34300,35500,35550,34000,435006
2018-06-19,33650,34250,34450,33400,348873
2018-06-20,33250,33400,33950,33200,269828
2018-06-21,31850,33150,33450,31600,642528
2018-06-22,32100,31300,32100,31250,525889
2018-06-25,32800,32500,33100,32250,360720
2018-06-26,32900,32300,33050,32300,250726
2018-06-27,31550,33000,33000,31450,389399
2018-06-28,31500,31400,32000,31250,236282
2018-06-29,31550,31650,32000,31350,309784
2018-07-02,30700,31450,31650,30550,320984
2018-07-03,30800,30900,31100,30500,184733
2018-07-04,30600,30450,30850,30450,151289
2018-07-05,30350,30600,30950,29950,278045
2018-07-06,31350,30250,31600,30250,249996
2018-07-09,31350,31350,31700,30950,151621
2018-07-10,31600,31450,31750,31400,192719
2018-07-11,31300,31200,31550,31050,153639
2018-07-12,30900,31400,31500,30900,316902
2018-07-13,31050,31100,32050,31000,278846
2018-07-16,30600,31100,31150,30450,211001
2018-07-17,30550,30550,30750,30250,270147
2018-07-18,30350,30400,30850,30300,387456
2018-07-19,30050,30300,30650,29950,355485
2018-07-20,31600,29950,31700,29900,544253
2018-07-23,31800,31600,32450,31350,484734
2018-07-24,31550,32200,32200,31150,201713
2018-07-25,31800,31500,32050,31500,234177
2018-07-26,31950,32250,32300,31700,215360
2018-07-27,32200,32050,32500,31750,165925
2018-07-30,32150,31950,32250,31700,159589
2018-07-31,32150,32300,32900,31950,237121
2018-08-01,32250,32500,32500,31950,114637
2018-08-02,31900,32100,32650,31650,346202
2018-08-03,34000,32650,34100,32400,1024617
2018-08-06,33400,34050,34050,33150,253436
2018-08-07,32900,33250,33300,32350,348804
2018-08-08,32950,32900,33450,32600,194906
2018-08-09,32800,32800,33400,32650,294946
2018-08-10,33450,32600,33550,32350,235552
2018-08-13,32300,33600,33600,32000,260190
2018-08-14,32800,32000,32850,31900,148391
2018-08-16,31450,32200,32450,31000,464174
2018-08-17,31400,31650,31650,31150,211421
2018-08-20,32200,31650,32350,31300,268809
2018-08-21,32000,32200,32300,31750,153050
2018-08-22,31450,31900,31950,31450,192440
2018-08-23,30500,31600,31600,30250,623291
2018-08-24,30750,30550,30800,30300,199093
2018-08-27,31200,30800,31300,30650,207012
2018-08-28,31350,31200,31450,31100,163047
2018-08-29,32100,31350,32350,31300,296514
2018-08-30,31750,32050,32300,31700,181819
2018-08-31,31850,31750,32100,31550,172829
2018-09-03,31600,31850,31850,31300,129386
2018-09-04,31600,31600,31800,31100,149552
2018-09-05,31500,31600,31850,31400,175496
2018-09-06,31400,31600,31700,31250,146886
2018-09-07,31350,31600,31650,31000,183590
2018-09-10,31700,31150,31700,31100,154583
2018-09-11,31200,31700,31900,31150,149433
2018-09-12,31400,31300,31400,30550,237308
2018-09-13,30950,31250,31450,30950,231262
2018-09-14,32200,31250,32500,31250,385130
2018-09-17,31950,32250,32300,31750,158799
2018-09-18,31950,31800,31950,31450,150708
2018-09-19,31850,31900,32200,31300,160730
2018-09-20,31350,31700,31850,30800,247610
2018-09-21,31650,31600,31800,31200,211618
2018-09-27,33250,31700,33300,31500,537797
2018-09-28,32800,33000,33150,32450,200272
2018-10-01,33000,32800,33100,32400,186598
2018-10-02,33450,33100,33950,32950,379051
2018-10-04,33400,33450,33650,32750,294153
2018-10-05,33200,33000,33400,32600,193588
2018-10-08,32400,32900,33250,32150,227413
2018-10-10,31350,32050,32500,31150,259063
2018-10-11,28900,30250,30500,28900,590394
2018-10-12,29100,28300,29250,28300,408289
2018-10-15,29150,29000,29600,28600,254717
2018-10-16,29200,29100,29500,29000,201796
2018-10-17,30100,29650,30400,29550,204952
2018-10-18,29450,29800,30200,29250,156857
2018-10-19,29250,29050,29300,28550,299614
2018-10-22,29800,29000,29800,28700,197886
2018-10-23,29000,29700,29700,28500,223298
2018-10-24,29500,29150,29500,28900,155643
2018-10-25,28950,28750,29150,28400,217330
2018-10-26,27450,29000,29150,27200,367097
2018-10-29,26550,27150,28150,26550,275310
2018-10-30,27350,26550,27700,26300,291638
2018-10-31,28100,27200,28100,26850,216953
2018-11-01,27750,28200,28400,27650,186248
2018-11-02,28450,28050,28650,27950,249048
2018-11-05,28350,28200,28350,27800,133456
2018-11-06,28550,28550,28650,28000,98413
2018-11-07,28950,28700,29200,28400,205850
2018-11-08,29500,29400,29650,29200,323679
2018-11-09,29300,29450,29600,29150,94848
2018-11-12,29400,28950,29450,28850,85594
2018-11-13,29750,29100,29900,28700,176018
2018-11-14,30500,29700,30500,29650,198994
2018-11-15,29650,30400,30500,29200,262641
2018-11-16,30100,29650,30200,29300,162390
2018-11-19,30200,30000,30600,30000,151812
2018-11-20,30200,29500,30350,29500,104323
2018-11-21,30450,29900,30450,29900,124784
2018-11-22,29750,30250,30400,29550,97060
2018-11-23,29500,29700,29950,29250,95873
2018-11-26,29950,29450,29950,29300,136855
2018-11-27,30150,29900,30300,29700,101528
2018-11-28,30000,30250,30300,29400,168435
2018-11-29,30300,30350,30800,29950,181445
2018-11-30,30000,30300,30500,29800,162826
2018-12-03,30850,30250,30950,30150,185700
2018-12-04,30250,30600,30850,30150,166354
2018-12-05,30400,29950,30450,29850,149132
2018-12-06,30350,30500,30500,29900,206858
2018-12-07,30300,30550,30600,29800,134778
2018-12-10,30100,29700,30100,29600,103918
2018-12-11,30150,30050,30300,29700,90062
2018-12-12,30550,30450,30800,30050,168036
2018-12-13,31150,30450,31450,30250,379774
2018-12-14,31350,31200,31600,30800,182624
2018-12-17,30850,31300,31450,30850,149296
2018-12-18,31600,30850,31600,30700,265938
2018-12-19,32350,31800,32450,31600,259678
2018-12-20,32850,32250,32850,31650,339690
2018-12-21,32400,32750,32800,32150,246397
2018-12-24,31950,32000,32350,31450,122303
2018-12-26,31200,31350,31600,31000,132277
2018-12-27,31850,31050,31900,30950,167357
2018-12-28,31350,31500,31750,31200,139309
2019-01-02,31000,31450,31750,30800,118196
2019-01-03,29950,30900,31100,29900,189257
2019-01-04,29900,29900,30100,29250,148487
2019-01-07,30900,30300,30950,30100,175355
2019-01-08,30050,30900,30950,29950,132034
2019-01-09,31150,29950,31250,29900,151559
2019-01-10,30300,30900,31000,30300,211560
2019-01-11,31100,30500,31150,30500,178115
2019-01-14,31600,30800,31750,30800,243758
2019-01-15,32300,31650,32450,31500,290859
2019-01-16,32550,31950,32700,31950,185780
2019-01-17,33550,32750,34150,32750,494902
2019-01-18,33600,33550,33950,33200,173875
2019-01-21,33300,33900,33900,32800,168067
2019-01-22,33250,33400,33650,32900,117885
2019-01-23,34250,33000,34350,33000,330599
2019-01-24,34300,34200,34650,33850,266026
2019-01-25,33850,34050,34450,33600,206787
2019-01-28,34100,33900,34400,33600,219833
2019-01-29,34000,33800,34250,33600,128922
2019-01-30,34150,34350,34350,33600,141859
2019-01-31,35150,34650,35300,34100,312430
2019-02-01,34000,35200,35200,33750,231415
2019-02-07,34050,34350,34350,33450,132633
2019-02-08,33200,33500,34050,33100,157408
2019-02-11,33350,33500,33600,33200,83128
2019-02-12,33450,33350,33600,32700,176156
2019-02-13,33750,33600,34200,33000,222326
2019-02-14,33700,33650,33750,32850,236362
2019-02-15,33050,33350,33400,32700,189053
2019-02-18,33550,33100,33700,33050,118965
2019-02-19,33150,33400,33550,33100,110017
2019-02-20,33700,33150,33950,33150,179330
2019-02-21,34100,33700,34300,33550,160054
2019-02-22,33800,34300,34300,33700,95345
2019-02-25,33550,33900,34100,33500,142074
2019-02-26,33850,33350,33850,33300,170201
2019-02-27,32950,33500,33500,32850,273761
2019-02-28,32150,32900,32950,32150,308114
2019-03-04,31850,32200,32700,31500,269503
2019-03-05,32000,31950,32150,31500,180319
2019-03-06,31900,32050,32150,31700,118392
2019-03-07,31500,31900,32050,31300,199487
2019-03-08,30950,31150,31400,30950,189990
2019-03-11,30850,30750,30950,30400,112681
2019-03-12,31250,31150,31600,31050,89614
2019-03-13,31600,31550,31600,31100,102356
2019-03-14,31750,31900,32000,31450,195493
2019-03-15,31850,31950,32200,31550,260415
2019-03-18,32200,31900,32450,31900,101381
2019-03-19,32100,32100,32350,31700,110602
2019-03-20,31450,31800,32000,31150,149934
2019-03-21,31000,31550,32000,30900,227563
2019-03-22,30950,31100,31350,30700,114437
2019-03-25,30650,30500,31100,30450,107979
2019-03-26,30800,30750,31050,30500,115011
2019-03-27,30800,30750,31200,30700,89315
2019-03-28,30200,30600,30800,30200,114472
2019-03-29,30400,30200,30750,30100,161574
2019-04-01,30950,30400,31100,30400,89623
2019-04-02,30600,30900,31350,30400,196503
2019-04-03,31550,30400,31550,30400,178278
2019-04-04,31100,31400,31500,30850,139343
2019-04-05,31050,31150,31250,30850,60334
2019-04-08,31000,31100,31300,30900,101844
2019-04-09,30900,31050,31100,30750,122436
2019-04-10,31350,31000,31500,30950,121778
2019-04-11,31050,31400,31550,31050,196948
2019-04-12,31250,31100,31400,30900,81480
2019-04-15,32350,31500,32400,31250,460881
2019-04-16,31850,32550,32550,31450,317663
2019-04-17,31650,31850,32050,31400,160614
2019-04-18,30900,31700,32000,30900,207025
2019-04-19,31150,30900,31650,30850,135396
2019-04-22,31350,32050,32650,31200,606366
2019-04-23,30950,31250,31450,30750,207108
2019-04-24,30250,31300,31300,30200,334409
2019-04-25,30100,30000,30550,30000,153394
2019-04-26,29950,30000,30200,29650,137611
2019-04-29,30250,30100,30250,29750,112467
2019-04-30,29600,30200,30700,29400,341511
2019-05-02,29300,29500,29550,29050,415571
2019-05-03,29100,29350,29550,29100,175741
2019-05-07,28600,29050,29100,28550,256891
2019-05-08,28750,28250,28850,28250,293786
2019-05-09,28100,28750,29000,28100,272105
2019-05-10,28150,27950,28550,27950,171176
2019-05-13,27400,28050,28150,27300,217820
2019-05-14,27850,27150,28000,27150,157790
2019-05-15,28200,27700,28300,27600,186563
2019-05-16,27450,28100,28100,27250,283253
2019-05-17,26750,27450,27600,26750,326019
2019-05-20,26450,26600,26900,26350,171888
2019-05-21,26550,26100,26800,26100,201057
2019-05-22,26600,26600,26750,26150,173611
2019-05-23,26150,26500,26650,25750,238209
2019-05-24,25850,26000,26200,25700,179773
2019-05-27,25850,25750,26200,25700,148651
2019-05-28,25800,25900,26250,25800,314967
2019-05-29,25350,25950,26100,25200,196087
2019-05-30,25400,25250,25600,25200,220567
2019-05-31,25550,25100,26000,25050,199799
2019-06-03,26200,25450,26250,25050,192009
2019-06-04,26150,26250,26500,26000,192292
2019-06-05,26050,26350,26450,26000,135298
2019-06-07,25800,26050,26250,25750,199521
2019-06-10,26250,26050,26300,25900,87982
2019-06-11,26750,26300,26800,26200,177067
2019-06-12,26750,26850,26900,26500,146360
2019-06-13,27050,26750,27050,26400,427740
2019-06-14,26750,26950,26950,26500,264126
2019-06-17,26950,26750,27100,26500,154214
2019-06-18,26900,26900,27200,26600,166994
2019-06-19,27250,27050,27350,26900,178210
2019-06-20,27100,27400,27400,27050,113485
2019-06-21,26700,27100,27200,26700,250403
2019-06-24,26800,26850,26950,26600,126109
2019-06-25,26400,26900,27000,26350,229125
2019-06-26,26800,26350,26800,26300,107958
2019-06-27,26950,26700,27100,26500,126522
2019-06-28,26700,27050,27050,26650,76369
2019-07-01,27000,26900,27250,26850,106087
2019-07-02,27100,27000,27400,26950,129534
2019-07-03,26650,27250,27350,26500,166650
2019-07-04,27100,26850,27100,26500,124451
2019-07-05,27400,27150,27450,27100,161023
2019-07-08,26700,27400,27450,26550,136408
2019-07-09,26150,26600,26700,26050,153997
2019-07-10,25900,26150,26300,25750,137973
2019-07-11,25950,26000,26350,25950,233478
2019-07-12,26050,26100,26350,25950,96912
2019-07-15,26000,26050,26250,25850,74201
2019-07-16,25850,25850,26350,25650,215107
2019-07-17,25650,25650,25900,25450,162164
2019-07-18,25200,25500,25850,25150,180170
2019-07-19,25850,25350,26000,25250,179149
2019-07-22,25700,25650,26100,25650,120470
2019-07-23,25950,25700,26050,25600,120045
2019-07-24,25500,25900,26050,25500,117257
2019-07-25,24900,25750,25750,24550,306743
2019-07-26,23950,24500,24850,23850,433016
2019-07-29,23300,23800,23900,23150,263883
2019-07-30,23650,23100,23750,23100,119926
2019-07-31,23850,23650,24200,23250,281867
2019-08-01,23600,23700,24050,23400,113894
2019-08-02,23150,23350,23450,23050,213755
2019-08-05,22300,23000,23150,22050,363520
2019-08-06,21950,21400,22750,21350,288227
2019-08-07,21450,21950,22300,21350,316520
2019-08-08,21850,21700,22050,21500,239861
2019-08-09,21900,21900,22250,21800,180591
2019-08-12,21700,21900,21950,21350,151288
2019-08-13,21900,21750,22400,21750,235465
2019-08-14,22100,22300,22300,21900,180521
2019-08-16,21550,21400,21650,21150,304229
2019-08-19,22600,21700,22750,21550,242186
2019-08-20,22800,22450,23200,22450,210414
2019-08-21,23050,22800,23200,22400,235744
2019-08-22,23550,23250,23750,23050,235292
2019-08-23,23650,23100,23900,23100,178718
2019-08-26,23400,23150,23750,23100,196763
2019-08-27,23100,23350,23550,23000,314182
2019-08-28,23800,23150,23800,23150,185150
2019-08-29,24200,23600,24300,23600,255658
2019-08-30,24500,24200,24600,24200,190400
2019-09-02,24450,24500,24750,24150,90302
2019-09-03,24500,24150,24700,24150,111061
2019-09-04,24500,24450,24700,23750,278018
2019-09-05,24300,24400,24650,24200,197888
2019-09-06,24300,24200,24600,24200,152309
2019-09-09,24850,24300,25000,24300,153800
2019-09-10,25000,24900,25250,24700,214914
2019-09-11,25250,25250,25750,25250,246831
2019-09-16,25850,25350,25900,25350,174382
2019-09-17,25950,25900,26150,25550,150632
2019-09-18,26000,26050,26200,25700,124170
2019-09-19,25700,26000,26150,25650,147543
2019-09-20,25950,25650,25950,25650,135804
2019-09-23,25650,25850,26050,25650,100601
2019-09-24,25750,25650,25900,25450,142583
2019-09-25,25100,25400,25900,25000,179521
2019-09-26,25050,25100,25450,24900,148445
2019-09-27,24650,25500,25500,24600,100048
2019-09-30,25250,24800,25300,24350,147177
2019-10-01,25050,24950,25500,24950,83777
2019-10-02,24200,24700,25000,24150,162987
2019-10-04,24200,23850,24450,23850,125344
2019-10-07,24100,24250,24500,23950,80773
2019-10-08,24050,24450,24450,23650,133614
2019-10-10,23300,23750,24050,23250,287358
2019-10-11,23800,23700,24000,23600,120118
2019-10-14,25100,24350,25200,24200,181027
2019-10-15,25000,24950,25500,24900,135358
2019-10-16,25050,25050,25350,24900,103786
2019-10-17,24750,25200,25200,24650,101612
2019-10-18,24850,24800,25000,24600,115217
2019-10-21,24900,24950,25100,24700,70932
2019-10-22,25100,25100,25250,24800,147571
2019-10-23,24300,24950,24950,24200,156637
2019-10-24,24400,24150,24500,23950,127567
2019-10-25,24050,24000,24400,23850,102889
2019-10-28,24100,24550,24650,23900,111128
2019-10-29,23800,24300,24400,23750,125883
2019-10-30,23550,23700,23950,23500,88558
2019-10-31,23750,23600,24000,23400,147803
2019-11-01,23900,23550,23950,23500,71672
2019-11-04,24550,24150,24650,23850,142213
2019-11-05,24600,24600,24750,24300,140327
2019-11-06,24600,24600,25150,24550,134563
2019-11-07,24900,24600,25050,24500,107275
2019-11-08,24850,24950,25100,24700,123112
2019-11-11,24550,24750,24900,24500,87966
2019-11-12,24950,24750,25000,24400,129113
2019-11-13,25150,24850,25350,24750,226865
2019-11-14,25350,25300,25450,24850,225596
2019-11-15,26150,25100,26500,25100,407314
2019-11-18,26300,26300,26350,25950,120311
2019-11-19,25950,25950,26200,25750,136780
2019-11-20,25400,25650,26000,25250,193833
2019-11-21,25150,25550,25600,24850,125951
2019-11-22,24850,25000,25250,24650,142772
2019-11-25,25400,24850,25450,24850,101702
2019-11-26,25400,25350,25450,24950,211327
2019-11-27,25100,25400,25500,25000,105209
2019-11-28,25050,25000,25200,24850,68218
2019-11-29,24550,25100,25100,24550,153322
2019-12-02,24800,24700,24850,24550,72140
2019-12-03,24550,24750,24750,24400,80355
2019-12-04,23900,24450,24450,23800,168425
2019-12-05,24050,23950,24300,23900,89702
2019-12-06,24200,24050,24400,23950,72330
2019-12-09,23950,24250,24350,23900,112457
2019-12-10,23900,23850,24200,23750,121108
2019-12-11,24100,23900,24200,23700,119906
2019-12-12,24400,24250,24500,24100,261495
2019-12-13,25100,24450,25100,24450,212680
2019-12-16,25100,25100,25250,24950,111497
2019-12-17,25200,25050,25200,24850,143263
2019-12-18,25050,25150,25350,25000,159690
2019-12-19,25300,25050,25300,24900,92758
2019-12-20,25250,25350,25450,25050,128776
2019-12-23,25250,25450,25450,25200,102310
2019-12-24,25350,25250,25500,25200,100578
2019-12-26,25600,25350,25650,25200,157121
2019-12-27,25250,25150,25300,24900,144254
2019-12-30,25000,25250,25250,24950,82484
2020-01-02,24350,24950,25000,24300,159418
2020-01-03,24550,24550,24750,24300,139980
2020-01-06,23500,24150,24350,23500,221121
2020-01-07,23650,23750,23850,23500,124948
2020-01-08,22500,23400,23450,22400,445810
2020-01-09,22550,22850,23050,22250,433072
2020-01-10,22650,22500,22750,22300,212803
2020-01-13,22900,22750,23000,22550,195661
2020-01-14,23550,22900,23550,22900,216356
2020-01-15,23800,23450,23900,23250,165996
2020-01-16,23700,23850,23900,23550,129315
2020-01-17,23600,23700,23950,23500,148091
2020-01-20,23600,23500,23850,23500,117239
2020-01-21,23800,23700,24000,23700,126535
2020-01-22,23750,23950,23950,23650,105872
2020-01-23,23500,23650,23850,23250,187937
2020-01-28,22300,22800,22900,22250,263117
2020-01-29,22600,22500,22900,22200,159433
2020-01-30,22400,22800,23050,22150,176490
2020-01-31,21750,22800,22800,21750,253791
2020-02-03,21400,21050,21650,20950,223466
2020-02-04,22000,21350,22100,21300,184021
2020-02-05,22000,22050,22200,21750,214047
2020-02-06,23100,22200,23300,22200,190156
2020-02-07,23050,22800,23150,22700,134604
2020-02-10,23000,22700,23050,22550,109767
2020-02-11,23000,23050,23200,22850,143895
2020-02-12,23400,22950,23500,22950,148744
2020-02-13,23150,23350,23600,23000,162610
2020-02-14,22900,22950,23150,22700,130426
2020-02-17,22900,22950,23150,22650,98837
2020-02-18,22600,22700,22900,22400,126530
2020-02-19,22250,22600,22800,22150,151502
2020-02-20,21950,22150,22600,21950,174548
2020-02-21,21350,21600,21800,21350,238132
2020-02-24,20350,20750,21000,20250,285066
2020-02-25,20700,20050,20950,20050,216629
2020-02-26,20300,20450,20650,20100,337943
2020-02-27,20400,20300,20600,20200,191081
2020-02-28,20050,19950,20350,19850,483832
2020-03-02,19950,20050,20500,19550,298224
2020-03-03,20400,20700,20700,20050,227483
2020-03-04,20500,20300,20750,20300,203203
2020-03-05,21150,20650,21250,20450,221428
2020-03-06,20450,20750,20950,20400,192155
2020-03-09,19700,20050,20050,19650,333952
2020-03-10,19750,19550,19950,19400,242926
2020-03-11,19300,19700,20050,19200,314138
2020-03-12,18050,19250,19350,17750,591724
2020-03-13,17000,16050,17400,15300,599635
2020-03-16,16850,17000,17700,16600,372326
2020-03-17,16300,15500,16850,15400,378236
2020-03-18,14750,16400,16500,14750,427518
2020-03-19,12500,14850,15150,12150,736924
2020-03-20,13750,12400,13750,12050,918027
2020-03-23,12050,12600,12650,11850,726395
2020-03-24,12800,12300,12900,12150,663746
2020-03-25,14150,13700,14400,13300,774346
2020-03-26,14100,14300,14950,13750,753997
2020-03-27,14750,14850,15500,14100,791704
2020-03-30,14800,14350,15150,14050,377356
2020-03-31,15300,15200,15500,14800,581074
2020-04-01,15200,15100,15800,14950,531731
2020-04-02,15750,15100,15900,14650,352700
2020-04-03,15800,15550,15950,15450,330376
2020-04-06,17050,15750,17100,15750,436951
2020-04-07,17300,17250,17850,17000,496428
2020-04-08,17550,17100,18200,16900,327586
2020-04-09,18100,17850,18100,17550,372887
2020-04-10,18300,18100,18300,17750,236750
2020-04-13,17850,18200,18350,17750,349377
2020-04-14,18200,17900,18450,17900,286840
2020-04-16,18000,18000,18250,17450,254556
2020-04-17,18350,18000,18600,18000,235854
2020-04-20,17950,18200,18600,17950,301445
2020-04-21,17900,17850,21000,17500,1903526
2020-04-22,17800,17550,17800,17100,412910
2020-04-23,18450,17850,18500,17650,627108
2020-04-24,18450,18350,19050,18200,504667
2020-04-27,18950,18350,19050,18350,394953
2020-04-28,19400,19050,19550,18750,536932
2020-04-29,20700,19250,20700,19200,576971
2020-05-04,19100,20000,20000,18800,401661
2020-05-06,18950,19400,19650,18750,321757
2020-05-07,18950,18800,19200,18600,169720
2020-05-08,19200,19200,19400,19050,204181
2020-05-11,19200,19500,19750,19150,288300
2020-05-12,18800,19100,19150,18600,282593
2020-05-13,19150,18450,19400,18400,212007
2020-05-14,18900,18900,19100,18450,332175
2020-05-15,18900,19150,19200,18750,178106
2020-05-18,19250,19400,19500,18650,253983
2020-05-19,19400,19650,19900,19300,290227
2020-05-20,19300,19200,19600,19150,152981
2020-05-21,19650,19500,19750,19350,237038
2020-05-22,19550,19750,19750,18950,264076
2020-05-25,19600,19600,19750,19300,141503
2020-05-26,19650,19650,20200,19600,367562
2020-05-27,20200,19700,20200,19700,457875
2020-05-28,20050,20150,20300,19750,281378
2020-05-29,20100,19950,20200,19700,511626
2020-06-01,20400,20250,20500,20100,203734
2020-06-02,20400,20550,20600,20250,196383
2020-06-03,21050,20450,21250,20450,465623
2020-06-04,20900,21400,21500,20600,293309
2020-06-05,21200,21000,21200,20700,220938
2020-06-08,22850,21450,24550,21050,2427303
2020-06-09,28950,28000,28950,26050,10872062
2020-06-10,27050,28950,29350,26750,4514868
2020-06-11,25350,26000,26200,25100,2786127
2020-06-12,24650,24050,24950,23850,1583488
2020-06-15,22450,24800,25100,22450,1457992
2020-06-16,24000,23350,24250,23100,1372469
2020-06-17,24200,24750,25100,24000,1959016
2020-06-18,23250,24100,24150,23250,757107
2020-06-19,23150,23800,23950,22850,770539
2020-06-22,22700,23000,23100,22450,439436
2020-06-23,23450,23000,23650,22750,784996
2020-06-24,23000,23550,23700,23000,553120
2020-06-25,22350,22500,22600,22000,583629
2020-06-26,22000,22500,22600,21950,389260
2020-06-29,21450,21400,21650,21100,524561
2020-06-30,22150,21700,22450,21550,489803
2020-07-01,22400,22350,23100,22150,486887
2020-07-02,22550,22450,22600,22250,213537
2020-07-03,22500,22550,22700,22200,212680
2020-07-06,23000,22500,23050,22150,330748
2020-07-07,22800,23100,23200,22800,379246
2020-07-08,22500,23000,23050,22450,223315
2020-07-09,23350,23300,23600,22850,704499
2020-07-10,22650,23150,23250,22500,373338
2020-07-13,23350,22700,23350,22600,387262
2020-07-14,23550,23000,23550,22900,298066
2020-07-15,24150,23700,24150,23550,578599
2020-07-16,23550,24000,24150,23550,298162
2020-07-17,23650,23750,23850,23500,190594
2020-07-20,23550,23500,23750,23250,211473
2020-07-21,24000,23550,24300,23450,358516
2020-07-22,23850,24050,24600,23800,307030
2020-07-23,23250,23800,24050,23150,301127
2020-07-24,22850,22950,23350,22800,228270
2020-07-27,23850,23400,24200,23400,437617
2020-07-28,23800,23950,24100,23600,459708
2020-07-29,25750,27800,28200,25400,4687631
2020-07-30,26200,25900,27600,24450,2382653
2020-07-31,25400,26500,26750,25150,830571
2020-08-03,24550,25200,25250,24500,443803
2020-08-04,25100,24500,25250,24500,438594
2020-08-05,25050,24900,25200,24700,316959
2020-08-06,25200,25100,25600,25050,332641
2020-08-07,24800,25200,25250,24550,332300
2020-08-10,25500,24800,25600,24600,563337
2020-08-11,25550,25700,25900,25350,448605
2020-08-12,26150,25550,26200,25250,616485
2020-08-13,25850,26400,26750,25750,914835
2020-08-14,26450,26300,26700,25950,834234
2020-08-18,25650,27200,27850,25300,1516708
2020-08-19,25950,26000,26350,25550,419973
2020-08-20,24700,26350,26750,24700,707860
2020-08-21,25250,25150,25450,24700,348306
2020-08-24,25350,25150,25550,24650,328660
2020-08-25,26650,25650,26700,25500,724885
2020-08-26,26500,26850,27050,25950,616336
2020-08-27,26000,26400,26500,25650,464549
2020-08-28,26100,26050,26500,25800,423773
2020-08-31,27500,26300,27850,26300,1615506
2020-09-01,27400,27500,27750,26900,817567
2020-09-02,27850,27500,28100,27300,764416
2020-09-03,29500,28300,29850,28000,2158052
2020-09-04,32200,28600,34000,28550,5522177
2020-09-07,32100,33550,34700,32100,3006663
2020-09-08,30950,32950,33000,30650,1499532
2020-09-09,30200,31700,32750,29750,1909466
2020-09-10,30150,30200,30650,29700,985315
2020-09-11,28750,29700,29950,28250,1330831
2020-09-14,28000,28350,28550,27900,990314
2020-09-15,27050,28150,28250,26900,1116311
2020-09-16,27200,27500,28000,26700,1086096
2020-09-17,26900,27250,27450,26600,585663
2020-09-18,26750,27100,27250,26600,428497
2020-09-21,26300,26700,27350,26000,523862
2020-09-22,25100,25550,25850,25000,785215
2020-09-23,24700,25350,25600,24000,592482
2020-09-24,24050,24000,24700,23850,467569
2020-09-25,23900,24200,24450,23650,330340
2020-09-28,24650,24100,24950,24050,349886
2020-09-29,25150,25100,25350,24850,266652
2020-10-05,26500,25650,26700,25350,623832
2020-10-06,26250,26650,26650,25950,321653
2020-10-07,26050,25950,26350,25650,408269
2020-10-08,26550,26550,26850,26050,728689
2020-10-12,27200,26950,27450,26600,624634
2020-10-13,26850,27250,27300,26650,289565
2020-10-14,26650,26900,27050,26350,344506
2020-10-15,26050,26450,26550,25850,322727
2020-10-16,25600,25950,26250,25150,363710
2020-10-19,25150,25400,25850,25100,323356
2020-10-20,25150,24950,25400,24700,277191
2020-10-21,26400,25450,26400,25200,357918
2020-10-22,26450,26250,26600,25900,275300
2020-10-23,26150,26550,26600,25900,180461
2020-10-26,25550,25900,26100,25450,199091
2020-10-27,25450,25100,25750,24950,216260
2020-10-28,25500,25100,25550,25100,185489
2020-10-29,25100,24950,25150,24650,262139
2020-10-30,24050,24900,25100,24050,416180
2020-11-02,24600,23950,24850,23950,228128
2020-11-03,25250,24650,25250,24650,179944
2020-11-04,24600,25500,25500,24350,471049
2020-11-05,25600,25150,25600,24900,370571
2020-11-06,25450,25800,25850,25150,249422
2020-11-09,26200,25750,26250,25500,406236
2020-11-10,26400,26300,26500,25750,503375
2020-11-11,26750,26400,27000,26200,654511
2020-11-12,26150,26800,26800,25800,662909
2020-11-13,26650,26100,26700,25650,566672
2020-11-16,27050,27100,27400,26650,975374
2020-11-17,26800,27150,27350,26600,780384
2020-11-18,26950,26950,27000,26650,423598
2020-11-19,26150,27000,27050,25800,902123
2020-11-20,26150,26150,26450,26000,308951
2020-11-23,26550,26050,26600,25800,417508
2020-11-24,26800,26750,27250,26500,743556
2020-11-25,26650,27250,27250,26300,521022
2020-11-26,26450,26550,26650,26200,311512
2020-11-27,26350,26400,26550,26150,298362
2020-11-30,25800,26350,26450,25700,501345
2020-12-01,26100,25700,26100,25500,308719
2020-12-02,26700,26150,26700,25900,476363
2020-12-03,26600,26700,26700,26300,301153
2020-12-04,26250,26400,26650,26050,398504
2020-12-07,25900,26100,26150,25650,345327
2020-12-08,25650,25950,26100,25650,276395
2020-12-09,26100,25650,26100,25650,307205
2020-12-10,25800,25950,26100,25650,357504
2020-12-11,26550,26000,26600,26000,549641
2020-12-14,26200,26600,26900,26200,524368
2020-12-15,26250,26250,26400,25900,278872
2020-12-16,26700,26600,26800,26450,374615
2020-12-17,26550,26750,26900,26350,321570
2020-12-18,26400,26600,26850,26400,364555
2020-12-21,26550,26500,26600,26150,299965
2020-12-22,26200,26250,26700,26000,645216
2020-12-23,26800,26300,26950,25850,561498
2020-12-24,27950,27050,28700,27000,1676840
2020-12-28,27900,27950,28250,27700,890337
2020-12-29,27850,28100,28350,27600,794849
2020-12-30,28300,27800,28350,27400,589620
2021-01-04,29350,28700,29650,28450,1120170
2021-01-05,29500,29200,29900,28850,867244
2021-01-06,29100,29900,29900,28700,797690
2021-01-07,31000,29700,31700,29400,2129955
2021-01-08,31300,31600,31900,30750,1270567
2021-01-11,30300,31350,31700,29400,1594204
2021-01-12,29450,30000,30300,29150,734343
2021-01-13,30350,29850,31150,29850,806949
2021-01-14,30700,30700,31100,30200,573114
2021-01-15,31200,32050,32500,30800,1342536
2021-01-18,30500,31050,32050,30250,1089634
2021-01-19,31250,31000,31400,30650,657464
2021-01-20,31400,31700,31700,30900,721792
2021-01-21,36150,32100,36600,32050,5007958
2021-01-22,34500,35500,36050,34500,1912550
2021-01-25,34600,34650,35300,34050,1036627
2021-01-26,35850,35300,37600,34950,2296395
2021-01-27,35100,35950,36350,34500,878737
2021-01-28,33400,33850,34350,33050,918372
2021-01-29,32150,33500,33550,31150,1188402
2021-02-01,32900,31950,32900,31200,645472
2021-02-02,33800,33400,34500,33200,819071
2021-02-03,34000,34300,34350,33500,457812
2021-02-04,33800,34000,34950,33550,614006
2021-02-05,34100,34250,34600,33750,432853
2021-02-08,33650,34350,34450,33650,370199
2021-02-09,33250,33800,34250,33250,382981
2021-02-10,33800,33450,33900,32800,392847
2021-02-15,33650,34200,34200,33600,375721
2021-02-16,33800,33850,34450,33550,376004
2021-02-17,32900,33850,33900,32850,511277
2021-02-18,31900,32800,33100,31900,523304
2021-02-19,31600,32000,32350,30850,533534
2021-02-22,31100,31750,31900,31000,334141
2021-02-23,30850,30800,31300,30250,424731
2021-02-24,29650,30850,31100,29450,545868
2021-02-25,30550,30050,30650,29850,297800
2021-02-26,29350,29900,29900,29000,648258
2021-03-02,29550,30150,30300,29300,453244
2021-03-03,30150,29500,30150,29500,275693
2021-03-04,29250,30100,30100,29100,409278
2021-03-05,28650,28550,28800,28250,405180
2021-03-08,28750,29200,29200,28650,229019
2021-03-09,28500,28650,28900,27700,454058
2021-03-10,28600,28750,29050,28400,267630
2021-03-11,29150,28600,29400,28600,296497
2021-03-12,29700,29750,29850,29400,260335
2021-03-15,29500,29800,29900,29400,171620
2021-03-16,29600,29550,29750,29300,201601
2021-03-17,29550,29600,29650,29150,174003
2021-03-18,29650,29650,30100,29600,324627
2021-03-19,29750,29300,29750,29150,280155
2021-03-22,29750,29850,29900,29450,218172
2021-03-23,29200,29800,30000,29200,224806
2021-03-24,29150,29000,29400,28750,155058
2021-03-25,29400,29250,29800,29100,230202
2021-03-26,30200,29700,30400,29600,467424
2021-03-29,30500,30500,30850,30200,410598
2021-03-30,31050,30900,31150,30700,401842
2021-03-31,31850,30950,31900,30600,553574
2021-04-01,31650,31950,32250,31500,358741
2021-04-02,30750,31800,31850,30650,336812
2021-04-05,30900,30750,31150,30500,180102
2021-04-06,30500,30950,31050,30300,272463
2021-04-07,30950,30500,30950,30450,156954
2021-04-08,31000,30750,31250,30500,212338
2021-04-09,30850,31000,31100,30800,150010
2021-04-12,31200,30850,31250,30700,200246
2021-04-13,31350,31100,31450,31000,242530
2021-04-14,32100,31350,32150,31150,397383
2021-04-15,31550,32200,32200,31550,278893
2021-04-16,31550,31650,31700,31400,234858
2021-04-19,31450,31500,31500,31100,227869
2021-04-20,32450,32000,33100,31900,825956
2021-04-21,31800,32500,32550,31650,329217
2021-04-22,32200,31900,32350,31850,251780
2021-04-23,31900,32200,32250,31550,240053
2021-04-26,32350,32000,32500,31850,250243
2021-04-27,31850,32400,32400,31700,273610
2021-04-28,31900,31850,32300,31600,398770
2021-04-29,31600,31800,32050,31100,301380
2021-04-30,30800,31700,31750,30800,289629
2021-05-03,29800,30750,30750,29650,621018
2021-05-04,30550,29650,30600,29150,563867
2021-05-06,31800,30550,32400,30250,856471
2021-05-07,31500,31850,32250,31450,379264
2021-05-10,33800,31700,34300,31650,1785089
2021-05-11,34650,33750,34750,32900,1219280
2021-05-12,32050,34100,34500,31950,1713437
2021-05-13,32850,31550,33500,30900,1560781