2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
33160.csv 196 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
2000-01-04,13250,111500,132500,111500,5672
2000-01-05,12900,130000,134500,124000,4271
2000-01-06,12250,129000,135000,119000,3674
2000-01-07,11200,118500,118500,110000,4166
2000-01-10,12500,121000,125000,113500,4451
2000-01-11,12550,134000,134000,124500,5521
2000-01-12,11750,125000,125000,110500,4671
2000-01-13,11000,116000,116000,105000,3459
2000-01-14,10200,110000,116000,100000,3651
2000-01-17,11000,105000,113000,102000,3861
2000-01-18,11500,110000,116000,109000,2595
2000-01-19,10300,115000,115000,101500,3247
2000-01-20,9900,92000,102000,91000,3753
2000-01-21,9900,95000,103000,93500,3133
2000-01-24,10050,99000,103000,97800,3040
2000-01-25,9600,98000,100500,93000,2761
2000-01-26,9210,97000,100000,91000,2482
2000-01-27,9000,90200,92100,89000,2687
2000-01-28,9180,81100,92000,81100,1532
2000-01-31,9150,86000,94000,85000,1968
2000-02-01,9680,92100,99000,92100,4037
2000-02-02,10400,97000,107500,94000,4317
2000-02-03,10700,105500,115000,105000,3900
2000-02-07,11950,110000,119500,110000,4259
2000-02-08,10550,123000,125000,105500,10828
2000-02-09,11000,108000,114500,105500,8882
2000-02-10,10800,110000,110000,103000,6233
2000-02-11,10600,109000,118500,106000,13738
2000-02-14,10800,109000,115000,99000,10777
2000-02-15,10100,112000,113000,99000,7017
2000-02-16,11300,100000,113000,99000,12671
2000-02-17,12650,126500,126500,126500,1164
2000-02-18,14150,141500,141500,141000,18111
2000-02-21,15450,130000,158000,130000,48172
2000-02-22,14150,164000,165000,136000,26448
2000-02-23,15800,140500,158000,137000,26577
2000-02-24,17650,176500,176500,165000,33088
2000-02-25,19100,177000,197500,176500,47880
2000-02-28,21350,192000,213500,192000,31948
2000-02-29,23900,237000,239000,226000,14707
2000-03-02,26750,267500,267500,267000,5399
2000-03-03,23550,246000,284000,235500,44562
2000-03-06,25400,263500,263500,230000,62266
2000-03-07,22400,240000,240000,224000,15374
2000-03-08,22000,197500,240000,197500,33710
2000-03-09,21850,225000,233000,212500,30368
2000-03-10,22600,225000,240000,224000,19505
2000-03-13,21750,224500,229000,215000,14205
2000-03-14,19150,201500,214000,191500,17789
2000-03-15,21400,192000,214000,192000,19254
2000-03-16,20850,214000,217000,193000,18268
2000-03-17,18600,211000,224000,183500,11568
2000-03-20,16400,182000,185000,164000,8532
2000-03-21,14900,144500,160000,144500,16826
2000-03-22,16650,159000,166500,155500,14601
2000-03-23,17350,173000,185000,167000,18713
2000-03-24,18400,175000,190000,173500,11134
2000-03-27,20600,184000,206000,184000,29529
2000-03-28,21850,210000,223000,207000,15831
2000-03-29,20200,210000,213000,192500,12610
2000-03-30,18400,187000,193000,178000,10086
2000-03-31,17400,170000,199500,168000,18806
2000-04-03,16700,175000,183000,161000,11976
2000-04-04,16200,160000,162000,150000,7335
2000-04-06,15750,159000,172000,156000,7815
2000-04-07,17600,162000,176000,162000,13697
2000-04-10,19700,195000,197000,185000,13823
2000-04-11,17750,173500,185000,173500,13120
2000-04-12,18350,167500,190000,165000,9527
2000-04-14,16500,168000,178500,162000,6085
2000-04-17,14550,145500,145500,145500,637
2000-04-18,16250,148500,162500,148000,22959
2000-04-19,16750,180000,182000,167500,10309
2000-04-20,17200,167500,178000,160000,6129
2000-04-21,18600,172000,189000,172000,9493
2000-04-24,17300,186000,188000,173000,8430
2000-04-25,17700,171000,189500,164000,12698
2000-04-26,17800,183500,186000,177000,10107
2000-04-27,17800,0,0,0,0
2000-04-28,17800,0,0,0,0
2000-05-02,18000,17800,18900,17100,156055
2000-05-03,16850,17200,17500,16500,93605
2000-05-04,17450,17200,18400,16800,151984
2000-05-08,19500,18000,19500,17500,374148
2000-05-09,21750,19300,21800,18650,1132217
2000-05-10,22000,21600,23800,20850,769758
2000-05-12,21700,22050,23500,21100,535872
2000-05-15,19100,22000,23100,19100,411538
2000-05-16,19800,19350,20300,17000,365303
2000-05-17,19600,20400,22150,18300,534400
2000-05-18,17250,19300,19600,17250,223423
2000-05-19,17250,17200,17900,15200,300561
2000-05-22,15200,16600,17000,15200,150313
2000-05-23,13400,13400,14150,13400,223583
2000-05-24,11800,11800,11850,11800,52329
2000-05-25,13200,12100,13200,12100,365345
2000-05-26,11650,12350,12700,11650,173364
2000-05-29,10300,10300,11500,10300,231066
2000-05-30,11500,10750,11500,10600,114441
2000-05-31,12850,12400,12850,12300,122654
2000-06-01,13900,13000,14350,12400,322788
2000-06-02,13550,14600,15000,12850,401729
2000-06-05,14200,14300,14800,13850,388506
2000-06-07,14500,14300,15000,13500,315918
2000-06-08,13000,15000,15000,12900,188316
2000-06-09,13800,13700,14250,13200,211465
2000-06-12,13850,13700,14400,13250,123414
2000-06-13,12550,13200,13600,12500,92201
2000-06-14,12500,12700,13350,12150,82380
2000-06-15,11450,11850,13150,11000,87061
2000-06-16,11800,11600,12100,10800,82845
2000-06-19,11300,11800,11950,11000,99813
2000-06-20,11500,11500,11950,11300,107364
2000-06-21,12200,11600,12600,11300,171350
2000-06-22,12350,12700,13100,11800,136939
2000-06-23,11800,11500,11900,11500,48877
2000-06-26,11950,11400,12100,11400,56965
2000-06-27,11650,12300,12300,11600,77472
2000-06-28,11600,11800,11900,11400,69633
2000-06-29,11750,11600,12500,11500,122970
2000-06-30,11950,11500,11950,11300,49552
2000-07-03,11850,12100,12150,11650,63167
2000-07-04,11550,11700,11900,11350,49096
2000-07-05,10800,11550,11550,10200,88687
2000-07-06,10500,10300,10950,10300,73783
2000-07-07,10700,10650,10750,10300,48102
2000-07-10,10800,10750,11200,10500,52204
2000-07-11,10100,10600,10750,9900,56485
2000-07-12,10200,9710,10300,9710,79907
2000-07-13,9900,10100,10400,9860,35970
2000-07-14,9600,10100,10100,9600,41191
2000-07-18,9150,9630,9790,9100,54332
2000-07-19,8200,9010,9010,8150,77408
2000-07-20,8390,8000,8590,7510,66672
2000-07-21,8230,8510,8580,8100,40166
2000-07-24,7600,7910,8390,7600,37368
2000-07-25,7400,7310,7580,7100,39209
2000-07-26,8000,7500,8180,7350,87704
2000-07-27,8180,7950,8450,7710,48079
2000-07-28,7900,8010,8010,7750,37685
2000-07-31,7700,7800,7800,7420,21533
2000-08-01,8400,7800,8400,7550,55984
2000-08-02,9400,8300,9400,8070,186219
2000-08-03,10500,9690,10500,9600,268135
2000-08-04,11750,10900,11750,9900,309800
2000-08-07,11600,11700,13050,11300,469763
2000-08-08,10700,11800,12300,10250,206395
2000-08-09,10200,10650,11200,9500,194545
2000-08-10,11400,11000,11400,10500,372301
2000-08-11,11200,11400,12400,10850,465810
2000-08-14,10700,11450,11500,10600,124317
2000-08-16,11000,10550,11100,10400,139636
2000-08-17,10650,10750,11400,10400,83287
2000-08-18,10350,10100,10600,9710,85469
2000-08-21,9790,10050,10200,9700,61107
2000-08-22,9600,9000,9800,9000,101602
2000-08-23,9050,9700,9800,9000,50547
2000-08-24,9000,9050,9450,8570,70351
2000-08-25,8930,8580,9040,8580,52711
2000-08-28,9740,8930,9950,8930,140118
2000-08-29,9450,10000,10200,9360,67514
2000-08-30,9160,9500,9650,9100,56123
2000-08-31,9000,9200,9300,8600,39096
2000-09-01,9150,9000,9200,8700,37681
2000-09-04,8800,8610,9000,8610,23972
2000-09-05,8980,8510,8980,8400,25820
2000-09-06,8880,8970,8970,8800,30638
2000-09-07,8550,8950,8950,7820,26018
2000-09-08,8400,8320,8480,8000,21628
2000-09-14,8040,8030,8100,7900,29132
2000-09-15,7830,8100,8200,7800,37958
2000-09-18,6900,7700,7700,6900,35147
2000-09-19,6400,6100,6600,6100,54213
2000-09-20,7160,6790,7160,6580,70475
2000-09-21,7040,7600,7640,6710,43824
2000-09-22,6600,6990,6990,6200,49263
2000-09-25,6990,6600,7000,6600,26217
2000-09-26,7000,6800,7200,6760,30373
2000-09-27,7580,7250,7770,7250,51639
2000-09-28,7400,7500,7800,6950,56076
2000-09-29,8280,7700,8280,7650,64916
2000-10-02,9270,9270,9270,8950,220846
2000-10-04,9780,9620,10000,9270,210933
2000-10-05,9900,9900,10350,9600,137025
2000-10-06,10300,9800,10800,9650,111901
2000-10-09,10900,10800,11350,10250,141669
2000-10-10,11000,10500,11350,10200,104830
2000-10-11,10000,10700,10700,9950,104339
2000-10-12,10150,9990,10350,9990,49443
2000-10-13,9800,9990,9990,9000,85813
2000-10-16,10750,10950,10950,10500,48628
2000-10-17,10700,10200,11000,10200,62393
2000-10-18,10450,10500,10600,10200,41247
2000-10-19,10300,9990,10550,9990,37307
2000-10-20,10150,10500,10900,9950,88364
2000-10-23,9050,9900,10000,8950,112247
2000-10-24,8680,9050,9090,8500,45785
2000-10-25,8670,8820,8860,8420,31912
2000-10-26,8280,8300,8370,8100,42567
2000-10-27,8290,8700,8980,8200,35638
2000-10-30,7940,7900,8300,7800,30488
2000-10-31,8490,7550,8680,7500,50719
2000-11-01,8650,8750,8860,8500,44812
2000-11-02,8560,8400,8700,8400,27612
2000-11-03,8580,8720,8800,8450,41343
2000-11-06,8550,8110,8580,8110,20555
2000-11-07,8480,8690,8690,8310,18315
2000-11-08,8400,8310,8550,8250,8112
2000-11-09,8390,8200,8500,8200,9807
2000-11-10,9350,8220,9350,8220,56762
2000-11-13,8600,9300,9300,8550,33273
2000-11-14,8680,8600,8750,8510,26880
2000-11-15,8940,9010,9300,8690,64362
2000-11-16,8900,9300,9300,8630,25391
2000-11-17,8550,8550,8690,8500,24568
2000-11-20,8250,8550,8670,8100,30656
2000-11-21,8100,8030,8150,7710,32287
2000-11-22,8300,8250,8700,8050,20284
2000-11-23,7970,7900,8290,7800,15253
2000-11-24,7900,7730,8200,7730,10050
2000-11-27,8500,8200,8590,8020,33805
2000-11-28,8100,8500,8500,7960,17052
2000-11-29,7950,7900,8000,7600,25122
2000-11-30,7860,7990,7990,7560,31782
2000-12-01,8000,7700,8100,7460,26462
2000-12-04,7750,8000,8100,7650,8500
2000-12-05,7790,7520,7850,7520,15396
2000-12-06,7800,8000,8050,7640,19680
2000-12-07,7880,7610,7950,7510,16540
2000-12-08,7780,7650,7880,7610,5891
2000-12-11,7850,7600,7950,7600,24652
2000-12-12,7840,7740,7990,7700,18548
2000-12-13,7880,7900,7980,7740,7534
2000-12-14,7850,7880,8100,7720,29434
2000-12-15,7750,7850,7850,7700,15534
2000-12-18,8050,7590,8200,7530,58544
2000-12-19,7900,8190,8190,7800,14461
2000-12-20,7780,7810,7810,7000,29106
2000-12-21,7730,7200,8100,7060,77128
2000-12-22,7930,7800,8010,7600,101364
2000-12-26,7760,8000,8150,7760,19337
2001-01-02,7930,7760,8100,7600,31963
2001-01-03,7730,7650,7950,7650,29845
2001-01-04,8020,8250,8450,7850,58994
2001-01-05,8020,7850,8070,7660,71740
2001-01-08,8060,8020,8180,7870,36405
2001-01-09,9020,8110,9020,8010,85953
2001-01-10,8380,9500,10100,7950,157126
2001-01-11,8760,8510,8800,8350,48619
2001-01-12,8800,9000,9400,8800,92279
2001-01-15,9100,8900,9600,8800,88102
2001-01-16,8500,9220,9220,8300,67120
2001-01-17,8150,8300,8650,8100,42338
2001-01-18,8200,8000,8520,8000,51544
2001-01-19,8130,8300,8470,8130,35264
2001-01-22,8500,7430,8620,7430,83856
2001-01-26,8250,8710,8740,8100,32160
2001-01-29,8550,8500,8790,8360,66877
2001-01-30,8810,8800,9570,8650,125406
2001-01-31,9600,9550,9860,9250,212183
2001-02-01,9100,9390,9390,8810,100153
2001-02-02,8950,9000,9160,8760,45232
2001-02-05,8160,8500,8790,8000,67836
2001-02-06,8230,7920,8340,7920,20735
2001-02-07,8010,8010,8200,8010,28813
2001-02-08,8160,7930,8170,7930,21859
2001-02-09,8120,8010,8300,8010,25660
2001-02-12,8170,8020,8450,8010,52617
2001-02-13,8760,8390,8980,8170,104679
2001-02-14,8580,8580,8880,8460,48634
2001-02-15,8700,9140,9140,8700,78248
2001-02-16,8500,8750,8940,8440,45418
2001-02-19,8700,8150,8980,8150,65312
2001-02-20,9000,8800,9290,8700,92222
2001-02-21,9200,9010,9700,9010,129590
2001-02-22,8580,9200,9200,8400,51510
2001-02-23,8550,8950,8950,8420,30347
2001-02-26,8610,8550,8750,8550,26694
2001-02-27,8500,8700,8800,8350,42824
2001-02-28,8500,8250,8560,8250,26428
2001-03-02,8550,8500,8730,8300,46073
2001-03-05,9150,8700,9200,8550,187322
2001-03-06,8990,9300,9690,8910,267691
2001-03-07,10050,9500,10050,9400,133654
2001-03-08,10300,10900,11250,10000,557682
2001-03-09,10000,10200,10300,9710,129402
2001-03-12,8850,9700,9750,8800,108797
2001-03-13,8800,8300,8850,8050,138620
2001-03-14,8810,9100,9290,8810,99276
2001-03-15,8490,8100,8600,8100,89513
2001-03-16,8500,8480,8650,8320,62501
2001-03-19,8400,8450,8550,8350,46268
2001-03-20,8400,8500,8690,8360,27460
2001-03-21,8220,8100,8350,8100,30602
2001-03-22,8200,8180,8380,8150,56043
2001-03-23,8350,8500,8750,8300,78941
2001-03-26,9000,8650,9150,8550,108289
2001-03-27,8570,8730,9000,8410,47410
2001-03-28,8260,8900,8900,8220,40996
2001-03-29,8200,8000,8250,8000,31632
2001-03-30,8180,8220,8350,8030,32760
2001-04-02,8200,8300,8350,8150,33481
2001-04-03,7750,8010,8190,7600,31579
2001-04-04,7400,7510,7670,7200,18803
2001-04-06,7650,7670,7900,7610,25433
2001-04-09,7300,7410,7550,7250,14420
2001-04-10,7140,7320,7400,7050,24470
2001-04-11,7750,7360,7750,7220,46216
2001-04-12,7740,7800,7890,7700,17100
2001-04-13,7730,7800,7850,7650,17535
2001-04-16,7700,7730,7850,7560,11702
2001-04-17,7620,7620,7630,7500,8841
2001-04-18,8090,7700,8090,7700,38704
2001-04-19,7990,8470,8590,7990,78551
2001-04-20,7750,8150,8150,7750,46059
2001-04-23,7800,7660,7870,7630,52580
2001-04-24,7590,7600,7710,7500,22279
2001-04-25,7800,7500,7950,7500,21267
2001-04-26,7710,8000,8100,7710,27163
2001-04-27,7600,7650,7780,7500,15961
2001-04-30,7850,7630,7950,7630,34640
2001-05-02,8150,8020,8260,7920,66225
2001-05-03,8070,8390,8390,8050,37765
2001-05-04,8100,8000,8100,7760,29205
2001-05-07,8400,8100,8590,8050,92834
2001-05-08,8120,8400,8450,8100,31163
2001-05-09,7920,8150,8200,7900,21628
2001-05-10,8070,8000,8070,7940,17580
2001-05-11,8030,8070,8180,7900,19218
2001-05-14,8230,8040,8250,7850,24675
2001-05-15,8150,8290,8290,8050,17751
2001-05-16,8030,8180,8180,8030,8922
2001-05-17,8190,8120,8200,8020,25934
2001-05-18,8130,8180,8180,7900,22335
2001-05-21,8080,8130,8200,8070,20706
2001-05-22,8300,8300,8350,7800,55554
2001-05-23,8080,8190,8240,8000,17754
2001-05-24,7960,7900,7990,7800,27380
2001-05-25,7910,8000,8000,7800,16859
2001-05-28,7950,7950,7960,7780,24335
2001-05-29,8000,7900,8000,7850,16722
2001-05-30,7790,8000,8000,7780,20934
2001-05-31,7640,7720,7720,7550,25750
2001-06-01,7690,7600,7700,7500,22319
2001-06-04,7630,7700,7740,7550,16479
2001-06-05,7890,7750,7950,7700,46603
2001-06-07,7900,7800,7940,7630,23075
2001-06-08,7950,8010,8100,7860,36309
2001-06-11,7800,7880,7890,7700,7857
2001-06-12,7700,7800,7800,7660,4890
2001-06-13,7740,7730,7800,7600,7347
2001-06-14,7640,7580,7770,7560,12472
2001-06-15,7900,7600,7930,7600,31848
2001-06-18,7800,7900,7920,7660,10161
2001-06-19,7750,7700,7800,7660,5675
2001-06-20,7900,7850,7900,7410,26492
2001-06-21,7660,7900,7900,7500,12215
2001-06-22,8000,7790,8000,7680,46453
2001-06-25,8040,8030,8100,7900,17644
2001-06-26,7640,8110,8110,7640,13153
2001-06-27,7900,7560,7900,7500,25002
2001-06-28,7800,7650,7900,7650,5013
2001-06-29,7890,7900,7980,7820,14819
2001-07-02,7700,7710,7850,7700,9940
2001-07-03,7900,7600,7900,7600,18252
2001-07-04,7800,8000,8000,7700,4251
2001-07-05,7900,7800,7900,7670,16363
2001-07-06,8200,7990,8700,7920,60481
2001-07-09,7900,8300,8300,7600,38773
2001-07-10,8600,8050,8700,8020,86782
2001-07-11,8600,8500,8970,8320,181458
2001-07-12,8800,8850,9190,8600,105200
2001-07-13,8300,8810,8980,8300,66090
2001-07-16,8140,8300,8450,8110,51981
2001-07-18,8090,8300,8450,8090,55063
2001-07-19,7200,8000,8000,7200,69501
2001-07-20,6700,7140,7300,6510,42163
2001-07-23,5900,6700,6700,5900,44606
2001-07-24,5750,5850,5850,5210,25825
2001-07-25,5750,5550,5970,5450,16773
2001-07-26,5960,5970,6090,5810,23233
2001-07-27,6450,6010,6540,6000,38608
2001-07-30,6200,6450,6450,6170,29807
2001-07-31,6320,6110,6330,6070,9756
2001-08-01,6550,6300,6590,6260,18465
2001-08-02,6450,6600,6950,6400,24741
2001-08-03,6230,6450,6600,6150,27810
2001-08-06,6220,6230,6380,6100,15410
2001-08-07,6170,6230,6290,6160,16975
2001-08-08,6180,6170,6290,6170,9922
2001-08-09,6390,6060,6390,6060,11325
2001-08-10,6550,6390,6550,6250,9720
2001-08-13,6630,6600,6740,6500,8852
2001-08-14,6590,6650,6700,6510,5896
2001-08-16,6400,6100,6550,6100,4917
2001-08-17,6390,6300,6450,6280,5948
2001-08-20,6070,6100,6120,5840,7801
2001-08-21,6010,6150,6200,5950,4623
2001-08-22,6070,6010,6070,5930,3095
2001-08-23,6000,6000,6150,6000,4534
2001-08-24,6000,5960,6100,5850,6380
2001-08-27,6090,6100,6180,6020,9320
2001-08-28,6000,6010,6080,5940,9301
2001-08-29,5800,5900,5990,5800,11124
2001-08-30,5900,5600,5900,5600,4057
2001-08-31,5750,5600,5870,5580,3314
2001-09-03,5610,5610,6200,5590,3482
2001-09-04,5700,5610,5730,5550,3035
2001-09-05,5620,5550,5860,5550,3321
2001-09-06,5750,5560,5770,5560,3601
2001-09-07,5700,5600,5700,5550,3141
2001-09-10,5560,5680,5680,5490,6570
2001-09-11,5640,5510,5680,5510,2638
2001-09-12,4970,4970,4970,4970,640
2001-09-13,4900,4390,5560,4390,10531
2001-09-14,4320,4810,4900,4320,13255
2001-09-17,3810,3810,4250,3810,20596
2001-09-18,3890,3850,4000,3760,18810
2001-09-19,3800,3810,3970,3800,9233
2001-09-20,3620,3880,3880,3610,7190
2001-09-21,3190,3430,3500,3190,30475
2001-09-24,3130,3040,3300,3000,28375
2001-09-25,3100,3250,3300,3040,24171
2001-09-26,3360,3010,3360,3010,22517
2001-09-27,3250,3170,3440,3170,13022
2001-09-28,3340,3310,3380,3180,26054
2001-10-04,3740,3500,3740,3500,11877
2001-10-05,4180,4110,4180,3860,67162
2001-10-08,4680,4150,4680,3990,76073
2001-10-09,4600,4680,5240,4310,124914
2001-10-10,4840,4640,5100,4600,68147
2001-10-11,4770,5000,5200,4700,66239
2001-10-12,4450,4950,4950,4210,47623
2001-10-15,4300,4400,4440,4220,38578
2001-10-16,4330,4250,4440,4250,57313
2001-10-17,4580,4440,4750,4360,100753
2001-10-18,4330,4570,4570,4300,32807
2001-10-19,4430,4380,4460,4320,20176
2001-10-22,4450,4550,4550,4400,20187
2001-10-23,4520,4550,4770,4510,85596
2001-10-24,4400,4500,4600,4330,27551
2001-10-25,4480,4540,4580,4400,18284
2001-10-26,4750,4420,4850,4360,72082
2001-10-29,4670,4810,4810,4550,25021
2001-10-30,4300,4640,4640,4250,27227
2001-10-31,4230,4250,4390,4110,10542
2001-11-01,4310,4260,4470,4260,22324
2001-11-02,4390,4360,4600,4270,22366
2001-11-05,4440,4510,4510,4380,16347
2001-11-06,4970,4460,4970,4460,118219
2001-11-07,5200,5280,5400,4900,153850
2001-11-08,5180,5200,5200,4920,52906
2001-11-09,5100,5180,5260,5000,28280
2001-11-12,5580,5200,5580,5200,54164
2001-11-13,5200,5450,5450,5000,55678
2001-11-14,5340,5390,5500,5150,42624
2001-11-15,5070,5200,5290,4900,32181
2001-11-16,4900,4920,5010,4840,12556
2001-11-19,4800,4530,4940,4530,25368
2001-11-20,4840,4800,5040,4710,18344
2001-11-21,4760,4850,4850,4720,6451
2001-11-22,4730,4720,4830,4720,2914
2001-11-23,4740,4730,4830,4730,8724
2001-11-26,4730,4740,4900,4700,22950
2001-11-27,4730,4800,4870,4700,23547
2001-11-28,4600,4640,4790,4320,14198
2001-11-29,4400,4520,4580,4320,14883
2001-11-30,4430,4400,4600,4400,10770
2001-12-03,4840,4410,4960,4350,197328
2001-12-04,4650,4840,5070,4610,65579
2001-12-05,4980,4950,5020,4740,45336
2001-12-06,5570,5570,5570,5410,102977
2001-12-07,5700,5500,6100,5360,156575
2001-12-10,5550,5410,5670,5410,43033
2001-12-11,5100,5460,5460,5100,26546
2001-12-12,5710,5110,5710,5110,58967
2001-12-13,6030,5750,6380,5730,120139
2001-12-14,5710,5850,6100,5710,34968
2001-12-17,5700,6380,6380,5320,38287
2001-12-18,5320,5600,5890,5300,23982
2001-12-19,5000,5300,5500,4910,25455
2001-12-20,5220,5000,5290,4720,26878
2001-12-21,5050,5000,5390,4900,18702
2001-12-24,5080,5000,5260,5000,4157
2001-12-26,5290,5100,5400,5100,17121
2001-12-27,5010,5200,5400,5000,10888
2001-12-28,5270,5150,5270,5130,8374
2002-01-02,5530,5350,5600,5160,64594
2002-01-03,5440,5530,5720,5320,54459
2002-01-04,5500,5510,5700,5410,47182
2002-01-07,5490,5420,5610,5350,31984
2002-01-08,5500,5650,5690,5430,41657
2002-01-09,6160,5460,6160,5460,180428
2002-01-10,6500,6500,6890,6280,219404
2002-01-11,6000,6400,6650,6000,34450
2002-01-14,6270,6010,6500,5990,43657
2002-01-15,5660,6090,6100,5660,47136
2002-01-16,5450,5700,5780,5400,22113
2002-01-17,5440,5100,5460,5100,12380
2002-01-18,5220,5400,5500,5210,11965
2002-01-21,5100,5300,5370,4980,54873
2002-01-22,5200,5200,5370,5110,93525
2002-01-23,5140,5150,5190,5020,29678
2002-01-24,5160,5240,5280,5080,49391
2002-01-25,5200,5160,5250,5080,31038
2002-01-28,5670,5230,5820,5170,91342
2002-01-29,5480,5800,5800,5420,25715
2002-01-30,5160,5300,5340,5110,20960
2002-01-31,5210,5200,5300,5180,21083
2002-02-01,5070,5210,5280,5070,21725
2002-02-04,4960,5000,5060,4900,28521
2002-02-05,5100,4810,5130,4800,19457
2002-02-06,5070,5200,5200,4900,8288
2002-02-07,4840,5000,5130,4840,8869
2002-02-08,4900,4760,4930,4620,11443
2002-02-14,5090,5050,5150,4950,14606
2002-02-15,4960,5030,5030,4960,5488
2002-02-18,4960,4900,5150,4850,7615
2002-02-19,5070,4890,5140,4890,16486
2002-02-20,5100,5110,5150,4980,12384
2002-02-21,5200,5120,5200,5100,17032
2002-02-22,5820,5280,5820,5200,66390
2002-02-25,6400,6280,6510,5740,315927
2002-02-26,6450,6400,6600,5920,121831
2002-02-27,6130,6490,6490,5800,84527
2002-02-28,5750,6110,6120,5640,49224
2002-03-04,6440,5950,6440,5950,118661
2002-03-05,6690,6810,7150,6500,114468
2002-03-06,6470,6510,6900,6320,58897
2002-03-07,6000,6360,6550,6000,64183
2002-03-08,6050,5870,6150,5870,43384
2002-03-11,6770,6150,6770,6070,136843
2002-03-12,7190,6800,7280,6470,118151
2002-03-13,7000,7110,7350,6790,84145
2002-03-14,6910,6800,7150,6700,33914
2002-03-15,6850,6960,7040,6690,52878
2002-03-18,6800,6770,7080,6720,48519
2002-03-19,6600,6900,6910,6600,47691
2002-03-20,6360,6600,6700,6360,47879
2002-03-21,6200,6100,6340,6100,33509
2002-03-22,6200,6350,6360,6180,35701
2002-03-25,6410,6200,6770,6100,59203
2002-03-26,6300,6300,6500,6140,19915
2002-03-27,6230,6200,6400,6200,18220
2002-03-28,6040,6250,6300,5980,25539
2002-03-29,6010,6040,6100,5900,24605
2002-04-01,5620,5950,6040,5500,24378
2002-04-02,5840,5500,5950,5500,9994
2002-04-03,5750,5520,5840,5520,11408
2002-04-04,5700,5520,5750,5520,13840
2002-04-08,5700,5680,5740,5540,14763
2002-04-09,5600,5750,5840,5600,11808
2002-04-10,5330,5520,5540,5260,19453
2002-04-11,5210,5150,5400,5150,10864
2002-04-12,5320,5110,5360,5110,7589
2002-04-15,5430,5210,5580,5210,14026
2002-04-16,5440,5330,5500,5330,9092
2002-04-17,5740,5500,5900,5500,19003
2002-04-18,5630,5730,5730,5410,11354
2002-04-19,5600,5630,5740,5550,18917
2002-04-22,5300,5600,5680,5000,18906
2002-04-23,5000,5160,5300,4800,22660
2002-04-24,4830,5000,5010,4720,12770
2002-04-25,4500,4700,4830,4500,12656
2002-04-26,4560,4400,4680,4400,7254
2002-04-29,4500,4560,4690,4400,9935
2002-04-30,4400,4590,4590,4380,7375
2002-05-02,4600,4400,4600,4400,7809
2002-05-03,4500,4430,4700,4400,7701
2002-05-06,4450,4500,4500,4420,4964
2002-05-07,4440,4400,4500,4380,4736
2002-05-08,4630,4400,4630,4400,13732
2002-05-09,4500,4630,4880,4450,12319
2002-05-10,4370,4400,4520,4250,5578
2002-05-13,4250,4270,4350,4240,9892
2002-05-14,4440,4300,4480,4300,15142
2002-05-15,4750,4580,4780,4270,26005
2002-05-16,4430,4720,4750,4400,15103
2002-05-17,4430,4310,4530,4310,7280
2002-05-20,4400,4500,4500,4350,8188
2002-05-21,4320,4410,4500,4320,12085
2002-05-22,4260,4350,4350,4230,12077
2002-05-23,4270,4350,4350,4200,8505
2002-05-24,4190,4170,4290,4150,8525
2002-05-27,4190,4030,4230,4030,10246
2002-05-28,4140,4150,4200,4050,5454
2002-05-29,4090,4040,4260,4000,3533
2002-05-30,4040,3970,4130,3960,6561
2002-05-31,3960,3910,4070,3900,7381
2002-06-03,4300,3950,4380,3950,21424
2002-06-04,4200,4300,4300,4000,9102
2002-06-05,4110,4030,4220,4030,2480
2002-06-07,3950,3950,4110,3930,2330
2002-06-10,3940,4050,4050,3900,2955
2002-06-11,3970,3820,4000,3800,4168
2002-06-12,3970,4000,4080,3970,1189
2002-06-14,3960,4100,4100,3930,1550
2002-06-17,3930,3900,4080,3900,1574
2002-06-18,4040,4100,4100,3950,1753
2002-06-19,3920,4020,4020,3800,6639
2002-06-20,3770,3920,3920,3770,2866
2002-06-21,3770,3620,3850,3600,5263
2002-06-24,3700,3580,3880,3580,4233
2002-06-25,3580,3800,3800,3520,2774
2002-06-26,3190,3440,3520,3170,6833
2002-06-27,3230,3300,3300,3190,1325
2002-06-28,3350,3220,3500,3220,7950
2002-07-02,3350,3400,3400,3250,3966
2002-07-03,3400,3250,3400,3250,6499
2002-07-04,3480,3650,3790,3480,1316
2002-07-05,3630,3580,3880,3310,13651
2002-07-08,3840,3730,4060,3730,15029
2002-07-09,3810,3800,3850,3750,7316
2002-07-10,3830,3790,3890,3790,1807
2002-07-11,3630,3700,3770,3500,6374
2002-07-12,3760,3700,3760,3610,5547
2002-07-15,3850,3840,3980,3650,12633
2002-07-16,3650,3950,3950,3630,7402
2002-07-18,3500,3750,3750,3500,3589
2002-07-19,3400,3500,3590,3370,2745
2002-07-22,3160,3260,3490,3160,5047
2002-07-23,3250,3160,3300,3060,3508
2002-07-24,3110,3150,3290,3100,7888
2002-07-25,3200,3210,3310,3170,5582
2002-07-26,3200,3310,3310,3180,315
2002-07-29,3270,3160,3270,3160,1801
2002-07-30,3200,3290,3390,3200,7258
2002-07-31,3250,3200,3250,3200,3116
2002-08-01,3510,3300,3640,3300,14893
2002-08-02,3600,3410,3640,3400,16414
2002-08-05,3180,3510,3600,3170,7790
2002-08-06,3150,3080,3250,3020,2247
2002-08-07,3200,3180,3270,3170,5819
2002-08-08,3260,3250,3270,3160,1384
2002-08-09,3170,3270,3310,3150,12465
2002-08-12,3170,3260,3270,3170,1836
2002-08-13,3550,3550,3550,3500,19848
2002-08-14,3640,3800,3860,3550,30569
2002-08-16,3700,3630,3700,3500,11705
2002-08-19,3610,3780,3780,3510,14581
2002-08-20,4040,3650,4040,3630,42250
2002-08-21,4050,4200,4480,4000,44036
2002-08-22,4050,4100,4520,4010,22251
2002-08-23,4100,4040,4220,4040,7893
2002-08-26,3970,4040,4100,3970,6152
2002-08-27,3840,3910,4000,3830,5218
2002-08-28,3880,3930,3930,3750,6706
2002-08-29,3810,3800,3860,3620,8629
2002-08-30,4170,3810,4260,3750,14539
2002-09-02,4090,4160,4350,3920,5053
2002-09-03,3960,4250,4250,3790,6711
2002-09-04,3710,3600,3870,3600,15187
2002-09-05,3770,3660,3800,3660,5316
2002-09-06,3700,3610,3790,3610,2087
2002-09-09,3550,3660,3760,3510,4918
2002-09-10,3560,3420,3640,3420,4518
2002-09-11,3470,3700,3710,3470,3628
2002-09-12,3550,3410,3570,3360,3561
2002-09-13,3500,3550,3550,3370,1742
2002-09-16,3570,3350,3600,3350,1883
2002-09-17,3510,3600,3600,3400,7246
2002-09-18,3590,3590,3590,3400,1250
2002-09-19,3460,3540,3600,3450,2541
2002-09-23,3480,3390,3500,3390,1790
2002-09-24,3320,3360,3500,3320,3431
2002-09-25,3300,3450,3450,3300,609
2002-09-26,3210,3210,3380,3210,3687
2002-09-27,3290,3250,3300,3250,41
2002-09-30,3150,3200,3300,3150,594
2002-10-01,3020,2950,3290,2950,4543
2002-10-02,3140,3180,3180,3050,1747
2002-10-04,3090,3140,3140,3090,1105
2002-10-07,3120,3170,3170,3050,246
2002-10-08,3130,3150,3150,3050,386
2002-10-09,3170,3160,3210,3050,1065
2002-10-10,3180,3070,3200,2900,319
2002-10-11,3080,3180,3180,2840,2487
2002-10-14,3150,3180,3180,3050,216
2002-10-15,3170,3020,3330,3020,1170
2002-10-16,3190,3250,3290,3100,6475
2002-10-17,3240,3140,3290,3130,1940
2002-10-18,3360,3250,3380,3210,4881
2002-10-21,3290,3390,3400,3160,1848
2002-10-22,3250,3290,3340,3170,2844
2002-10-23,3250,3400,3400,3250,5704
2002-10-24,3280,3260,3380,3180,8863
2002-10-25,3230,3160,3270,3140,2050
2002-10-28,3430,3130,3500,3130,19948
2002-10-29,3260,3380,3440,3250,7707
2002-10-30,3200,3350,3350,3150,7744
2002-10-31,3230,3200,3270,3180,1936
2002-11-01,3120,3200,3200,3100,7448
2002-11-04,3200,3120,3380,3120,17744
2002-11-05,3200,3250,3310,3150,7262
2002-11-06,3200,3270,3280,3180,2985
2002-11-07,3200,3240,3240,3170,3866
2002-11-08,3170,3150,3200,3150,793
2002-11-11,3080,3150,3250,3080,1993
2002-11-12,3070,3070,3100,2950,2893
2002-11-13,3030,3020,3050,2900,5687
2002-11-14,3080,3050,3080,3040,2816
2002-11-15,3120,3100,3140,3070,4048
2002-11-18,3120,2930,3120,2930,2068
2002-11-19,2990,3100,3160,2990,12289
2002-11-20,3000,2940,3030,2940,5858
2002-11-21,3030,3050,3070,3000,2617
2002-11-22,3050,2930,3100,2930,9712
2002-11-25,3050,2950,3200,2950,7425
2002-11-26,3100,3110,3170,3030,5278
2002-11-27,3190,3050,3250,3050,8649
2002-11-28,3250,3270,3290,3190,9074
2002-11-29,3190,3270,3270,3120,1966
2002-12-02,3190,3250,3250,3110,9312
2002-12-03,3300,3150,3400,3150,13014
2002-12-04,3200,3230,3340,3140,3787
2002-12-05,3200,3170,3320,3170,2078
2002-12-06,3190,3180,3200,3120,2199
2002-12-09,3210,3150,3210,3120,8024
2002-12-10,3140,3200,3200,3070,1568
2002-12-11,3210,3200,3210,3110,9759
2002-12-12,3210,3290,3290,3140,10511
2002-12-13,3260,3190,3260,3180,11010
2002-12-16,3190,3190,3240,3150,8884
2002-12-17,3200,3260,3260,3190,11563
2002-12-18,3160,3130,3200,3100,7280
2002-12-20,3140,3190,3190,3100,3096
2002-12-23,2960,3090,3130,2930,5920
2002-12-24,2840,2960,3080,2810,15463
2002-12-26,2810,2950,2950,2800,5814
2002-12-27,2770,2780,2900,2710,2122
2002-12-30,2780,2710,2830,2670,1861
2003-01-02,2770,2670,2830,2670,8365
2003-01-03,2940,2800,2960,2800,19339
2003-01-06,2890,2860,2890,2830,9397
2003-01-07,2870,2920,2920,2760,10239
2003-01-08,2810,2900,2900,2800,4849
2003-01-09,2740,2840,2840,2630,12314
2003-01-10,2620,2830,2830,2460,16282
2003-01-13,2670,2780,2780,2600,7096
2003-01-14,2650,2630,2700,2600,13179
2003-01-15,2660,2790,2790,2600,7550
2003-01-16,2620,2550,2700,2550,2665
2003-01-17,2580,2540,2670,2540,2261
2003-01-20,2490,2450,2580,2450,1219
2003-01-21,2530,2520,2540,2500,2700
2003-01-22,2520,2530,2530,2480,437
2003-01-23,2440,2530,2530,2400,4011
2003-01-24,2500,2410,2600,2410,7476
2003-01-27,2360,2500,2500,2360,76
2003-01-28,2420,2300,2500,2250,4292
2003-01-29,2260,2290,2470,2260,2325
2003-01-30,2330,2470,2470,2250,1202
2003-02-03,2350,2210,2430,2210,1060
2003-02-04,2440,2350,2440,2350,3440
2003-02-05,2430,2440,2460,2330,370
2003-02-06,2500,2430,2500,2330,5778
2003-02-07,2400,2450,2450,2300,5910
2003-02-10,2330,2360,2360,2220,11766
2003-02-11,2300,2300,2360,2240,13229
2003-02-12,2570,2340,2570,2270,79868
2003-02-13,2560,2650,2860,2350,48211
2003-02-14,2460,2470,2730,2260,31174
2003-02-17,2550,2480,2580,2460,22589
2003-02-18,2570,2620,2620,2500,16740
2003-02-19,2530,2670,2670,2530,9766
2003-02-20,2480,2490,2560,2470,1060
2003-02-21,2500,2490,2570,2420,11262
2003-02-24,2550,2460,2600,2460,5253
2003-02-25,2560,2530,2560,2470,14731
2003-02-26,2540,2560,2560,2490,3646
2003-02-27,2590,2500,2590,2480,21598
2003-02-28,2650,2560,2650,2540,14911
2003-03-03,2630,2680,2680,2610,11084
2003-03-04,2520,2670,2670,2400,3274
2003-03-05,2270,2450,2450,2220,7690
2003-03-06,2290,2240,2290,2160,2524
2003-03-07,2180,2260,2260,2060,4466
2003-03-10,2110,2020,2110,2010,3914
2003-03-11,2010,2070,2070,2000,499
2003-03-12,2140,2050,2140,1920,4676
2003-03-13,2070,2230,2230,2060,4972
2003-03-14,2160,2200,2240,2160,2250
2003-03-17,2090,2100,2160,2030,7284
2003-03-18,2200,2190,2250,2090,3093
2003-03-19,2240,2090,2250,2050,1857
2003-03-20,2300,2290,2350,2290,10614
2003-03-21,2240,2390,2390,2240,1982
2003-03-24,2370,2410,2410,2260,4105
2003-03-25,2290,2300,2300,2180,3293
2003-03-26,2290,2320,2320,2060,3317
2003-03-27,2290,2240,2290,2200,963
2003-03-28,2340,2300,2370,2250,560
2003-03-31,2300,2370,2370,2200,2431
2003-04-01,2320,2270,2350,2150,4239
2003-04-02,2290,2390,2390,2260,10505
2003-04-03,2350,2440,2440,2250,8732
2003-04-04,2550,2400,2600,2360,9478
2003-04-07,2840,2560,2840,2560,19443
2003-04-08,3020,2800,3020,2770,12667
2003-04-09,3050,3010,3080,2940,4926
2003-04-10,3040,3100,3100,2950,11545
2003-04-11,3130,3100,3140,3000,4931
2003-04-14,3000,3110,3110,2970,5067
2003-04-15,3040,2930,3040,2900,15166
2003-04-16,3040,2930,3300,2930,12546
2003-04-17,2990,3100,3100,2990,10754
2003-04-18,3050,2990,3050,2980,4797
2003-04-21,3090,3070,3180,3000,8557
2003-04-22,3000,3040,3080,3000,11014
2003-04-23,3010,3010,3070,3000,6712
2003-04-24,3000,2900,3070,2900,2471
2003-04-25,3070,2720,3070,2700,5614
2003-04-28,3030,3000,3030,3000,102
2003-04-29,2950,3030,3030,2870,6355
2003-04-30,2950,3050,3050,2820,495
2003-05-02,2950,3000,3000,2900,2536
2003-05-06,2940,2950,2950,2900,2719
2003-05-07,2880,2870,2990,2850,7291
2003-05-09,3050,2900,3050,2890,1470
2003-05-12,3200,3100,3280,3100,9041
2003-05-13,3250,3400,3400,3160,7009
2003-05-14,3170,3280,3280,3110,2736
2003-05-15,3220,3520,3520,3150,12091
2003-05-16,3110,3170,3250,3110,4377
2003-05-19,3100,3050,3120,2950,4841
2003-05-20,3180,3250,3250,3100,2921
2003-05-21,3030,3120,3120,2970,10201
2003-05-22,3030,2980,3090,2950,8684
2003-05-23,3090,3080,3140,2980,2104
2003-05-26,3150,3100,3200,3050,12134
2003-05-27,3190,3170,3250,3070,9286
2003-05-28,3250,3290,3290,3100,9744
2003-05-29,3110,3110,3160,3090,5523
2003-05-30,3200,3110,3210,3100,7269
2003-06-02,3200,3300,3300,3150,6791
2003-06-03,3190,3120,3190,3020,7496
2003-06-04,3160,3200,3200,3040,7697
2003-06-05,3530,3170,3530,3170,30568
2003-06-09,3950,3790,3950,3780,28151
2003-06-10,3880,4100,4420,3880,96504
2003-06-11,3870,3840,3950,3700,35077
2003-06-12,4320,4170,4330,3870,49841
2003-06-13,4550,4220,4660,4000,39710
2003-06-16,4800,4550,4940,4350,90422
2003-06-17,4900,5000,5000,4710,23337
2003-06-18,4380,4900,4900,4380,28614
2003-06-19,4670,4300,4750,4300,19257
2003-06-20,4490,4350,4600,4350,8004
2003-06-23,4230,4300,4450,4140,14729
2003-06-24,4360,4100,4380,4030,11485
2003-06-25,4150,4400,4400,4150,5913
2003-06-26,4100,4070,4170,3920,11905
2003-06-27,4200,4150,4230,4040,14330
2003-06-30,4140,4160,4180,4050,6416
2003-07-01,4040,4110,4170,4040,11499
2003-07-02,4270,4130,4270,4040,16571
2003-07-03,4050,4350,4440,4050,11742
2003-07-04,4180,4100,4180,4060,5103
2003-07-07,4210,4060,4240,4060,18101
2003-07-08,4400,4450,4480,4320,16592
2003-07-09,4340,4500,4520,4270,7232
2003-07-10,4460,4360,4460,4320,11520
2003-07-11,4290,4440,4440,4210,6233
2003-07-14,4270,4290,4500,4250,11728
2003-07-15,4130,4280,4440,4130,6982
2003-07-16,4150,4100,4300,4070,3922
2003-07-18,3980,4020,4090,3850,5678
2003-07-21,3880,3820,3985,3725,3258
2003-07-22,3875,3900,3940,3705,9225
2003-07-23,4000,3820,4050,3735,6743
2003-07-24,3990,4060,4060,3860,1846
2003-07-25,3930,3880,4050,3880,680
2003-07-28,3905,3970,3990,3870,1092
2003-07-29,3850,3860,4000,3850,3388
2003-07-30,3950,4020,4020,3805,4335
2003-07-31,3995,3980,4050,3930,1887
2003-08-01,4000,4100,4100,3935,6080
2003-08-04,3925,4130,4130,3900,2995
2003-08-05,3945,4110,4110,3860,4880
2003-08-06,3740,3900,3900,3715,7151
2003-08-07,3880,3900,3900,3750,1655
2003-08-08,3890,3900,3910,3730,2651
2003-08-11,3900,3995,4000,3890,2526
2003-08-12,3980,3990,4000,3900,4521
2003-08-13,4045,3990,4060,3920,8856
2003-08-14,4180,4100,4440,4005,10683
2003-08-18,4230,4400,4400,4115,11307
2003-08-19,4265,4270,4390,4150,21009
2003-08-20,4775,4295,4775,4270,37327
2003-08-21,4700,5000,5340,4700,48364
2003-08-22,4760,4700,4960,4610,13067
2003-08-25,4840,4800,4980,4800,16006
2003-08-26,5050,5000,5250,4845,40171
2003-08-27,4750,5220,5220,4750,28495
2003-08-28,4800,4710,4940,4670,8784
2003-08-29,4730,4850,4890,4720,13675
2003-09-01,4620,4800,4825,4610,9146
2003-09-02,4530,4620,4690,4520,9930
2003-09-03,4550,4610,4720,4420,11318
2003-09-04,4440,4500,4590,4425,3611
2003-09-05,4440,4500,4500,4380,14023
2003-09-08,4430,4420,4485,4300,11489
2003-09-09,4460,4500,4500,4430,5680
2003-09-15,4405,4510,4510,4395,978
2003-09-16,4440,4465,4465,4340,5100
2003-09-17,4440,4440,4455,4330,16828
2003-09-18,4450,4435,4560,4375,12825
2003-09-19,4390,4450,4465,4365,3564
2003-09-22,4110,4310,4390,4050,9891
2003-09-23,4050,4050,4100,3980,4653
2003-09-24,3970,4030,4150,3970,4424
2003-09-25,3860,3920,3940,3705,9784
2003-09-26,3880,3890,3900,3730,2139
2003-09-29,3720,3890,3890,3680,2832
2003-09-30,3795,3690,3890,3680,7070
2003-10-01,3900,3845,3945,3700,4824
2003-10-02,4095,3950,4100,3950,5262
2003-10-06,4165,4250,4250,4030,1260
2003-10-07,4030,4300,4300,4020,858
2003-10-08,4095,4230,4230,3920,3300
2003-10-09,4000,4035,4190,3920,8221
2003-10-10,4040,4080,4080,3950,10935
2003-10-13,4000,4070,4070,3980,10322
2003-10-14,4195,4005,4230,3950,24041
2003-10-15,4150,4205,4205,4065,6855
2003-10-16,4170,4190,4200,4000,2785
2003-10-17,4130,4105,4180,4035,1533
2003-10-20,4090,4130,4130,4010,4843
2003-10-21,4080,4130,4130,3975,2215
2003-10-22,3965,4090,4100,3935,8404
2003-10-23,3710,3810,3950,3700,10151
2003-10-24,3700,3700,3760,3650,7195
2003-10-27,3700,3705,3800,3670,6051
2003-10-28,3690,3645,3825,3645,5229
2003-10-29,3765,3785,3800,3690,11427
2003-10-30,3750,3750,3765,3700,2954
2003-10-31,3720,3750,3750,3700,4741
2003-11-03,3940,3740,3940,3740,4176
2003-11-04,3810,3880,3965,3780,2008
2003-11-05,3880,3810,3890,3700,4680
2003-11-06,3800,3980,3980,3700,6934
2003-11-07,3910,3930,3930,3800,6616
2003-11-10,4130,3940,4140,3910,7006
2003-11-11,4085,4100,4100,3990,1941
2003-11-12,4155,4080,4170,3915,7856
2003-11-13,4250,4155,4630,4135,61759
2003-11-14,4310,4250,4450,4155,22103
2003-11-17,4310,4310,4450,4200,3421
2003-11-18,4300,4390,4530,4200,20612
2003-11-19,4040,4185,4240,4040,11784
2003-11-20,4065,4020,4200,4000,19505
2003-11-21,4100,4090,4145,4010,5462
2003-11-24,3990,4165,4180,3950,1930
2003-11-25,4000,4020,4050,3995,11108
2003-11-26,3985,4080,4080,3950,3433
2003-11-27,3765,4050,4050,3710,35516
2003-11-28,3950,3880,3950,3770,7026
2003-12-01,4100,3890,4100,3890,7479
2003-12-02,4055,4190,4190,3915,6288
2003-12-03,3990,3995,4085,3990,4144
2003-12-04,4000,3995,4065,3950,6739
2003-12-05,4090,4100,4180,4000,15077
2003-12-08,4080,4210,4210,4000,536
2003-12-09,4100,4080,4100,4020,2917
2003-12-10,4100,4100,4100,3965,1426
2003-12-11,4120,4095,4120,4050,309
2003-12-12,4140,4140,4150,4040,12767
2003-12-15,4100,4015,4210,4015,719
2003-12-16,4010,4140,4140,4010,1264
2003-12-17,4020,4000,4120,3930,4131
2003-12-18,4020,4080,4080,3950,9131
2003-12-19,4000,4010,4110,3950,2724
2003-12-22,3930,3955,4030,3930,4626
2003-12-23,3975,3900,4040,3900,1452
2003-12-24,3950,3775,4170,3770,9164
2003-12-26,3955,3965,3990,3945,1662
2003-12-29,3975,4085,4085,3850,1758
2003-12-30,4000,3990,4080,3930,4502
2004-01-02,4090,4050,4290,4000,4018
2004-01-05,3990,4180,4180,3960,1875
2004-01-06,4000,4040,4070,3970,1919
2004-01-07,4010,4000,4040,3930,2668
2004-01-08,3950,4010,4130,3950,116884
2004-01-09,4095,4025,4170,3965,17012
2004-01-12,4200,4280,4280,4110,11881
2004-01-13,4300,4220,4340,4170,12008
2004-01-14,4285,4315,4390,4240,16175
2004-01-15,3965,4285,4285,3950,13230
2004-01-16,4440,4040,4440,4010,28131
2004-01-19,4970,4970,4970,4970,7365
2004-01-20,5560,5330,5560,5080,157405
2004-01-26,5300,5410,5540,5140,55675
2004-01-27,5150,5400,5400,5150,32231
2004-01-28,5100,5160,5190,5080,31430
2004-01-29,5710,5000,5710,5000,72107
2004-01-30,5300,5950,5950,5300,48347
2004-02-02,5310,5210,5550,5210,30507
2004-02-03,5490,5320,5490,5050,17775
2004-02-04,5570,5490,5600,5380,12706
2004-02-05,5560,5600,6050,5500,47918
2004-02-06,5320,5640,5640,5310,9200
2004-02-09,5210,5220,5330,5200,14682
2004-02-10,5300,5240,5350,5180,5564
2004-02-11,5300,5290,5400,5160,4682
2004-02-12,5350,5450,5450,5250,2402
2004-02-13,5500,5400,5550,5370,8546
2004-02-16,5300,5400,5600,5270,17016
2004-02-17,5300,5390,5400,5150,10548
2004-02-18,5280,5450,5450,5180,9028
2004-02-19,5250,5190,5320,5120,10244
2004-02-20,5320,5160,5360,5140,6231
2004-02-23,5250,5210,5330,5160,5742
2004-02-24,5220,5300,5300,5170,4778
2004-02-25,5210,5240,5330,5180,5226
2004-02-26,5300,5300,5350,5190,8683
2004-02-27,5360,5300,5400,5220,3454
2004-03-02,5190,5370,5370,5190,7491
2004-03-03,5220,5340,5340,5140,5805
2004-03-04,5230,5310,5380,5160,7272
2004-03-05,5310,5230,5350,5180,3713
2004-03-08,5230,5400,5440,5220,2416
2004-03-09,5300,5300,5300,5160,2635
2004-03-10,5140,5300,5370,5100,4039
2004-03-11,5180,5230,5230,5080,3526
2004-03-12,5100,5100,5190,4820,6929
2004-03-15,5150,5030,5650,5030,4949
2004-03-16,5470,5270,5500,5260,8240
2004-03-17,6120,5490,6120,5410,25576
2004-03-18,6850,6620,6850,6370,47850
2004-03-19,6900,6900,7330,6700,56619
2004-03-22,6960,7000,7000,6600,25939
2004-03-23,6850,6750,7200,6660,23083
2004-03-24,7110,6950,7280,6900,18601
2004-03-25,6780,7200,7460,6780,26282
2004-03-26,6900,7390,7390,6750,45193
2004-03-29,6650,6580,7130,6580,11503
2004-03-30,6620,6850,6860,6620,12479
2004-03-31,6500,6560,6770,6300,14975
2004-04-01,6800,6600,6990,6500,13715
2004-04-02,6590,6690,6890,6530,9286
2004-04-06,6650,6700,6790,6600,14507
2004-04-07,6650,6700,6730,6580,15899
2004-04-08,6860,6630,6940,6630,16470
2004-04-09,6740,6860,6890,6680,8672
2004-04-12,6770,6760,6800,6710,9445
2004-04-13,6700,6710,6900,6620,10699
2004-04-14,6750,6590,6800,6580,6650
2004-04-16,6790,6610,6840,6600,2542
2004-04-19,6720,6790,7000,6650,20690
2004-04-20,6760,6890,6890,6700,11128
2004-04-21,6880,6700,6900,6700,8673
2004-04-22,6770,6940,6940,6620,27609
2004-04-23,6860,6880,6880,6650,30175
2004-04-26,7630,6900,7680,6900,69037
2004-04-27,6920,7940,7940,6920,25368
2004-04-28,7080,7090,7150,6820,23452
2004-04-29,6710,7000,7000,6710,18351
2004-04-30,6900,6600,6900,6600,18233
2004-05-03,6700,7090,7290,6700,86022
2004-05-04,6710,6710,6790,6630,15897
2004-05-06,6300,6710,6780,6300,14136
2004-05-07,6300,6100,6330,6000,27080
2004-05-10,5940,6390,6400,5850,8425
2004-05-11,5660,5600,5900,5590,10193
2004-05-12,6050,5910,6050,5830,9918
2004-05-13,6130,6000,6190,5930,8382
2004-05-14,6100,5950,6380,5950,2842
2004-05-17,5590,5930,6150,5590,4486
2004-05-18,5600,5590,5780,5500,2164
2004-05-19,5950,5540,6160,5540,9013
2004-05-20,5900,5860,6010,5750,2643
2004-05-21,5980,5980,5980,5760,1988
2004-05-24,5900,5980,5980,5800,1996
2004-05-25,5740,5850,5850,5620,2725
2004-05-27,5700,5760,5850,5660,3091
2004-05-28,5740,5750,5750,5640,3002
2004-05-31,5770,5880,5880,5610,428
2004-06-01,5770,5770,5850,5700,6767
2004-06-02,5800,5770,5800,5670,2724
2004-06-03,5550,5810,5810,5500,4576
2004-06-04,5690,5710,5710,5470,1779
2004-06-07,5700,5610,5840,5610,2341
2004-06-08,5860,5660,5920,5660,517
2004-06-09,5700,5900,5900,5700,1324
2004-06-10,5630,5800,5800,5610,2207
2004-06-11,5560,5780,5780,5200,8939
2004-06-14,5170,5550,5550,5140,7375
2004-06-15,5280,5390,5390,5100,3471
2004-06-16,5600,5140,5600,5140,2928
2004-06-17,5530,5590,5590,5350,2354
2004-06-18,5340,5400,5490,5200,4626
2004-06-21,5190,5190,5350,5110,1693
2004-06-22,5400,5490,5490,5400,11
2004-06-23,5540,5350,5640,4760,3132
2004-06-24,5280,5250,5490,5080,9352
2004-06-25,5280,5330,5330,5190,3682
2004-06-28,5150,5280,5280,4900,10665
2004-06-29,5080,5050,5160,4950,4586
2004-06-30,5200,5020,5200,5000,2617
2004-07-01,5250,5200,5300,5180,1784
2004-07-02,5200,5080,5300,5080,1105
2004-07-05,5480,5150,5480,5150,2379
2004-07-06,5440,5250,5450,5240,2439
2004-07-07,5300,5300,5370,5150,2838
2004-07-08,5620,5280,5850,5270,16339
2004-07-09,5690,5620,5790,5530,14995
2004-07-12,5700,5740,5800,5610,13805
2004-07-13,5680,5660,5810,5660,3840
2004-07-14,5630,5550,5660,5510,7967
2004-07-15,5310,5460,5590,5300,3435
2004-07-16,5340,5310,5390,5130,2305
2004-07-19,5340,5340,5470,5300,1178
2004-07-20,5320,5320,5320,5300,223
2004-07-21,5400,5300,5480,5300,5881
2004-07-22,5400,5300,5480,5300,5471
2004-07-23,5480,5350,5480,5350,1333
2004-07-26,5500,5240,5500,5240,3752
2004-07-27,5450,5310,5500,5310,447
2004-07-28,5600,5370,5650,5370,4587
2004-07-29,5550,5520,5550,5410,10298
2004-07-30,5870,5600,5900,5600,5517
2004-08-02,5700,5960,5960,5500,1357
2004-08-03,5800,5560,5850,5560,12099
2004-08-04,5930,5560,6350,5560,17464
2004-08-05,6000,6050,6060,5800,3149
2004-08-06,5980,5740,6000,5740,2248
2004-08-09,5750,5740,5920,5740,2329
2004-08-10,5880,5760,5900,5760,4104
2004-08-11,5960,5830,6040,5830,1393
2004-08-12,6000,5780,6020,5780,13931
2004-08-13,5990,6000,6020,5880,973
2004-08-16,5970,5980,5980,5800,1734
2004-08-17,5990,5990,5990,5820,2591
2004-08-18,5990,5880,6000,5860,1552
2004-08-19,6030,5900,6100,5900,3016
2004-08-20,6000,6020,6030,5960,5653
2004-08-23,6000,6000,6250,6000,3078
2004-08-24,6020,5980,6020,5960,1715
2004-08-25,6060,6020,6090,5850,6800
2004-08-26,6270,6020,6270,6020,11027
2004-08-27,6350,6400,6450,6190,4899
2004-08-30,6290,6300,6400,6220,2698
2004-08-31,6600,6290,6610,6290,17702
2004-09-01,6600,6600,6670,6550,5768
2004-09-02,6610,6560,6660,6520,5722
2004-09-03,6510,6620,6650,6460,8470
2004-09-06,6680,6520,6690,6520,3939
2004-09-07,6780,6670,6810,6620,3107
2004-09-08,6780,6790,6900,6700,5192
2004-09-09,6790,6840,6840,6670,3245
2004-09-10,6850,6790,6850,6740,986
2004-09-13,7020,6850,7040,6840,5905
2004-09-14,6950,7020,7150,6920,5064
2004-09-15,6960,6920,7000,6850,9223
2004-09-16,7010,6950,7080,6730,745
2004-09-17,6910,6990,7000,6900,3559
2004-09-20,6850,6990,7010,6760,2714
2004-09-21,7000,6900,7010,6890,4152
2004-09-22,7040,6980,7080,6950,4689
2004-09-23,7000,6850,7040,6850,2772
2004-09-24,7100,6880,7150,6850,8884
2004-09-30,6960,7000,7090,6950,2668
2004-10-01,7110,6960,7190,6960,2785
2004-10-04,7280,7050,7300,7050,3840
2004-10-05,7200,7210,7280,7100,3413
2004-10-06,7190,7200,7200,7120,7053
2004-10-07,7210,7190,7220,7050,17147
2004-10-08,7210,7100,7210,7100,11775
2004-10-11,7300,7200,7300,7200,4156
2004-10-12,7300,7210,7350,7210,4356
2004-10-13,7370,7300,7390,7300,9734
2004-10-14,7350,7390,7400,7300,34725
2004-10-15,7300,7100,7370,7100,8442
2004-10-18,7370,7400,7450,7370,995
2004-10-19,7590,7400,7590,7390,4782
2004-10-20,7900,7610,7950,7610,19522
2004-10-21,7950,8100,8100,7870,13433
2004-10-22,8190,8000,8250,8000,9735
2004-10-25,8220,8280,8600,8100,159207
2004-10-26,8290,8230,8450,8200,73241
2004-10-27,8050,8290,8350,7860,24334
2004-10-28,8100,8100,8100,7900,5744
2004-10-29,8150,7850,8150,7850,9252
2004-11-01,8090,8030,8170,8000,5602
2004-11-02,8080,8010,8140,7970,14402
2004-11-03,8130,8030,8180,8010,5104
2004-11-04,8100,8130,8130,8010,6066
2004-11-05,8090,8050,8100,7980,5626
2004-11-08,8090,7970,8090,7950,6350
2004-11-09,8040,8090,8090,8020,3020
2004-11-10,8060,8020,8090,8010,4247
2004-11-11,8080,8030,8090,8020,9370
2004-11-12,8260,8080,8260,8020,16198
2004-11-15,8400,8350,8510,8150,14132
2004-11-16,8280,8400,8400,8100,5363
2004-11-17,8340,8200,8340,8110,3633
2004-11-18,8290,8180,8290,8150,11541
2004-11-19,8240,8300,8300,8140,3963
2004-11-22,8150,8150,8150,7900,2362
2004-11-23,8140,8100,8140,8030,1119
2004-11-24,7990,8100,8100,7990,6272
2004-11-25,8100,8000,8120,7970,5310
2004-11-26,7950,8140,8140,7910,4131
2004-11-29,7980,7910,7980,7750,7497
2004-11-30,7900,7930,7930,7800,5426
2004-12-01,7850,7900,7900,7800,1488
2004-12-02,7850,7820,7970,7800,4639
2004-12-03,7910,7820,7910,7800,4851
2004-12-06,7800,7850,7850,7800,2181
2004-12-07,7840,7800,7840,7800,1847
2004-12-08,7990,7750,7990,7750,1213
2004-12-09,7830,7800,7830,7800,1528
2004-12-10,7870,7810,7900,7750,4811
2004-12-13,7800,7820,7820,7700,2507
2004-12-14,7800,7800,7850,7750,995
2004-12-15,7630,7700,7800,7630,10611
2004-12-16,7600,7650,7660,7520,6852
2004-12-17,7600,7600,7600,7550,9544
2004-12-20,7880,7590,8040,7590,82824
2004-12-21,7880,7850,7970,7850,19560
2004-12-22,7880,7880,7950,7880,18109
2004-12-23,7890,7710,7900,7710,10402
2004-12-24,7890,7900,7900,7800,16663
2004-12-27,8000,7960,8010,7910,34140
2004-12-28,8140,8110,8280,8070,41552
2004-12-29,7240,7300,7390,7170,23411
2004-12-30,6990,7150,7250,6940,12865
2005-01-03,6860,6890,7000,6640,14548
2005-01-04,6900,6720,7080,6720,7945
2005-01-05,6770,6770,6970,6680,9259
2005-01-06,6700,6660,6840,6660,4257
2005-01-07,6880,6710,7020,6710,7388
2005-01-10,7170,7000,7250,7000,13287
2005-01-11,7250,7170,7250,6900,12490
2005-01-12,7300,7310,7320,7000,14587
2005-01-13,7390,7300,7400,7100,9266
2005-01-14,7410,7350,7450,7350,4880
2005-01-17,7730,8210,8210,7680,25474
2005-01-18,7550,7980,7980,7500,19742
2005-01-19,7750,7590,7770,7550,10681
2005-01-20,7560,7800,7800,7490,13733
2005-01-21,7560,7560,7690,7450,6131
2005-01-24,7430,7510,7670,7370,10903
2005-01-25,7400,7490,7490,7290,13864
2005-01-26,7420,7250,7420,7250,16539
2005-01-27,7450,7450,7470,7330,4911
2005-01-28,7620,7470,8000,7470,24749
2005-01-31,8000,7890,8000,7610,38837
2005-02-01,8330,8210,8550,8100,114086
2005-02-02,8330,8410,8540,8130,31141
2005-02-03,8330,8470,8470,8100,340221
2005-02-04,8750,8630,8900,8470,41191
2005-02-07,8700,8400,8750,8400,33538
2005-02-11,8700,8530,8700,8510,22455
2005-02-14,8740,8780,8790,8650,13612
2005-02-15,8660,8790,8800,8650,8442
2005-02-16,8480,8800,8800,8430,21175
2005-02-17,8720,8420,8720,8420,9974
2005-02-18,8680,8420,8700,8400,4754
2005-02-21,8710,8470,8790,8470,11488
2005-02-22,8670,8790,8890,8620,10691
2005-02-23,8780,8510,8830,8500,3980
2005-02-24,8770,8680,8960,8600,10736
2005-02-25,8770,8680,8770,8680,23707
2005-02-28,9080,8770,9080,8770,55995
2005-03-02,9420,9100,9420,8990,38815
2005-03-03,9430,9430,9500,9200,15497
2005-03-04,9510,9600,9600,9360,9824
2005-03-07,9500,9450,9530,9420,6224
2005-03-08,9480,9450,9500,9400,17182
2005-03-09,9400,9430,9490,9400,6488
2005-03-10,9500,9360,9500,9350,48909
2005-03-11,9680,9360,9700,9360,3955
2005-03-14,9620,9510,9700,9400,10029
2005-03-15,9420,9700,9700,9240,13177
2005-03-16,9260,9250,9300,9200,9522
2005-03-17,9140,9150,9200,8850,26572
2005-03-18,9190,9150,9190,8950,1884
2005-03-21,9230,9220,9230,8880,8601
2005-03-22,9200,8850,9220,8850,47968
2005-03-23,9200,8900,9220,8900,3092
2005-03-24,9200,9210,9450,9050,9614
2005-03-25,9250,9200,9250,8910,6720
2005-03-28,9400,9260,9400,9030,1320
2005-03-29,9500,9650,9650,9200,3178
2005-03-30,9500,9300,9590,9300,208453
2005-03-31,9500,9500,9500,9070,8492
2005-04-01,9350,9480,9480,9170,8854
2005-04-04,9100,9120,9370,9010,2461
2005-04-06,9470,9000,9470,8890,12398
2005-04-07,9470,9590,9590,9210,768
2005-04-08,9400,9400,9400,9180,6590
2005-04-11,9400,9480,9480,9210,72
2005-04-12,9200,9400,9400,9200,1379
2005-04-13,9200,9110,9200,9110,2274
2005-04-14,9290,9390,9390,9110,1779
2005-04-15,9200,9290,9330,9110,28523
2005-04-18,9120,9300,9300,8750,8867
2005-04-19,9270,9100,9270,9100,10362
2005-04-20,9400,9270,9400,9020,10676
2005-04-21,9160,9450,9450,9140,192
2005-04-22,9300,9300,9300,9110,680
2005-04-25,9350,9490,9490,9160,4262
2005-04-26,9470,9300,9480,9300,6437
2005-04-27,9230,9250,9650,9110,44967
2005-04-28,9400,9300,9400,9270,813
2005-04-29,9280,9400,9530,9080,2979
2005-05-02,9320,9200,9470,9050,6140
2005-05-03,9460,9150,9460,9150,6741
2005-05-04,9490,9200,9500,9200,1566
2005-05-06,9500,9210,9510,9210,2666
2005-05-09,9600,9580,9650,9270,3668
2005-05-10,9700,9600,9740,9320,6800
2005-05-11,9850,9850,9890,9600,8674
2005-05-12,9800,9900,9900,9700,7106
2005-05-13,9870,9800,9890,9650,1452
2005-05-16,9900,9870,9900,9510,8871
2005-05-17,9900,9900,10150,9690,11609
2005-05-18,10100,9610,10100,9610,56910
2005-05-19,10750,10300,10750,10000,6408
2005-05-20,10750,11200,11250,10200,3814
2005-05-23,10550,11000,11000,10300,7867
2005-05-24,10500,10250,10800,10250,4324
2005-05-25,10900,10850,10900,10400,2300
2005-05-26,10300,10800,10800,10300,3544
2005-05-27,10500,10350,10750,10200,1770
2005-05-30,10600,10900,10900,10300,6122
2005-05-31,10300,10850,10850,10300,4166
2005-06-01,10300,10850,10850,10250,11019
2005-06-02,10300,10700,10700,10200,2949
2005-06-03,10300,10300,10300,10100,1353
2005-06-07,10600,10300,10650,10000,2569
2005-06-08,10500,10800,10800,9700,10034
2005-06-09,10500,10050,10550,10050,1176
2005-06-10,10400,10300,10600,10200,1989
2005-06-13,10450,10400,10450,10350,1415
2005-06-14,10450,10450,10500,10450,820
2005-06-15,10450,10500,10500,10300,12057
2005-06-16,10250,10450,10500,10150,516
2005-06-17,10550,10250,10700,10250,7396
2005-06-20,10600,10550,10650,10450,2216
2005-06-21,11100,10650,11100,10650,8738
2005-06-22,11300,11100,11600,10950,5542
2005-06-23,11450,11400,11500,10900,2704
2005-06-24,11300,11550,11650,11300,4415
2005-06-27,11400,11300,11400,10550,658
2005-06-28,11400,11300,11500,10750,6789
2005-06-29,11650,11400,12300,11400,13160
2005-06-30,11900,11250,12000,11250,2761
2005-07-01,11850,11900,12250,11600,4742
2005-07-04,11950,11900,12000,11500,9311
2005-07-05,12200,12000,12200,11900,3941
2005-07-06,12700,12350,12800,12200,7005
2005-07-07,12700,12700,13250,12500,5759
2005-07-08,12700,13350,13350,12550,2761
2005-07-11,12500,13150,13150,12500,5439
2005-07-12,12000,12300,12400,11900,3492
2005-07-13,12300,12250,12500,12050,8875
2005-07-14,11850,12050,12100,11600,3386
2005-07-15,11450,11700,11700,11400,4611
2005-07-18,12000,11150,13150,10900,5500
2005-07-19,11400,12100,12100,11400,2324
2005-07-20,10900,11800,11800,10900,3974
2005-07-21,10750,10850,11200,10700,3513
2005-07-22,10700,10550,10900,10200,7038
2005-07-25,10900,10800,11500,10400,21867
2005-07-26,10900,11200,11200,10600,11882
2005-07-27,10900,11300,11300,10750,6657
2005-07-28,10650,11400,11400,10600,33276
2005-07-29,10800,10700,10950,10500,5002
2005-08-01,10900,11500,11500,10900,1196
2005-08-02,11400,11600,11600,10500,10916
2005-08-03,11350,11400,11700,11150,685
2005-08-04,11100,11350,11650,10850,1517
2005-08-05,11050,10750,11350,10700,578
2005-08-08,10650,10750,11200,10600,2208
2005-08-09,10300,10650,10650,10300,3981
2005-08-10,10250,10500,10500,10200,2367
2005-08-11,10250,10200,10300,10100,14192
2005-08-12,10400,10600,10600,10200,1776
2005-08-16,10500,10650,10650,10300,428
2005-08-17,10500,10650,10650,10300,6125
2005-08-18,10400,10500,10650,10300,2160
2005-08-19,10500,10500,10700,10400,2800
2005-08-22,10700,10600,10750,10200,3339
2005-08-23,10600,10700,10700,10550,1841
2005-08-24,10550,10400,10600,10400,1002
2005-08-25,10700,10400,10800,10250,1212
2005-08-26,10700,10400,10700,10200,1981
2005-08-29,10350,10700,10700,10250,1520
2005-08-30,10450,10700,10700,10200,920
2005-08-31,10600,10600,10600,10300,1137
2005-09-01,10750,10750,10800,10400,1218
2005-09-02,10700,11000,11000,10500,1253
2005-09-05,10850,10500,10850,10500,156
2005-09-06,11050,10700,11050,10400,5210
2005-09-07,11000,10650,11050,10650,483
2005-09-08,10800,11000,11000,10650,5665
2005-09-09,10650,11000,11000,10550,16922
2005-09-12,10550,10650,10950,10550,2780
2005-09-13,10700,10900,10900,10500,971
2005-09-14,11100,10700,11100,10700,7521
2005-09-15,11800,11100,11800,11100,7434
2005-09-16,11700,11250,11750,11250,3337
2005-09-20,12000,11700,12000,11500,6601
2005-09-21,12000,12000,12100,11600,12917
2005-09-22,11500,11600,11850,11500,1648
2005-09-23,11550,11800,11800,11050,11744
2005-09-26,11700,11300,11800,11200,6745
2005-09-27,11450,11700,12000,11350,12580
2005-09-28,11300,11450,11450,11300,9732
2005-09-29,11150,11400,11500,11150,5439
2005-09-30,11700,11450,11800,10900,32163
2005-10-04,11550,12000,12000,11350,4918
2005-10-05,11650,11400,11650,11400,2172
2005-10-06,11550,11650,11650,11300,761
2005-10-07,11400,11300,11600,11300,2437
2005-10-10,11300,11450,11600,11300,7128
2005-10-11,11600,11300,11600,11050,11397
2005-10-12,11550,11500,11600,11400,2792
2005-10-13,11250,11400,11400,10950,8628
2005-10-14,11200,11150,11300,10950,7459
2005-10-17,10950,11200,11200,10950,4438
2005-10-18,11300,11150,11300,10900,15203
2005-10-19,11300,11300,11300,10950,4432
2005-10-20,11300,11100,11300,11000,5826
2005-10-21,11700,11100,11700,11000,7710
2005-10-24,11450,11500,11700,11400,2506
2005-10-25,11200,11600,11600,11200,2814
2005-10-26,11150,11500,11500,11150,902
2005-10-27,11000,11100,11450,11000,3682
2005-10-28,11100,11000,11150,10950,3803
2005-10-31,11250,11300,11500,10800,50918
2005-11-01,11500,11250,11500,11050,4138
2005-11-02,11150,11750,11750,11150,3958
2005-11-03,11300,11150,11300,11100,1080
2005-11-04,11050,11400,11400,11050,3394
2005-11-07,11100,10900,11100,10900,3703
2005-11-08,11150,11000,11150,10950,4303
2005-11-09,11150,11000,11150,10900,3630
2005-11-10,11300,11500,11500,11200,7384
2005-11-11,11300,11500,11500,11250,2684
2005-11-14,11300,11400,11500,11300,4912
2005-11-15,11600,11300,11600,11300,10377
2005-11-16,11600,11600,11650,11500,9799
2005-11-17,12550,11700,12850,11650,34056
2005-11-18,14400,13350,14400,12850,66891
2005-11-21,14050,14900,15900,13900,74096
2005-11-22,13800,14050,14700,13750,22303
2005-11-23,14700,13800,15600,13800,32576
2005-11-24,14700,14400,15000,14000,15405
2005-11-25,14650,14400,14650,14000,15662
2005-11-28,14600,14800,14800,14300,18220
2005-11-29,13550,14400,14400,13500,23893
2005-11-30,13600,13900,14000,13300,10677
2005-12-01,13150,13600,13600,13150,13245
2005-12-02,13850,13400,14150,13150,12310
2005-12-05,14000,13650,14150,13400,6584
2005-12-06,14000,13450,14350,13450,21552
2005-12-07,15900,14900,16100,14900,194232
2005-12-08,15800,15700,15800,14500,57753
2005-12-09,15600,16100,16200,14950,36447
2005-12-12,15500,15300,16100,15300,31157
2005-12-13,15750,15500,15900,15150,28713
2005-12-14,15700,15750,15950,15000,21895
2005-12-15,15000,15450,15650,14950,14176
2005-12-16,14150,15000,15000,14000,19132
2005-12-19,13850,13700,14150,13700,10925
2005-12-20,14500,13700,14650,13700,15575
2005-12-21,14700,14900,14900,14300,16701
2005-12-22,14550,14950,15000,13850,73479
2005-12-23,15000,14800,15400,14600,21068
2005-12-26,15900,15700,17250,15700,83862
2005-12-27,15100,16450,16900,15100,54236
2005-12-28,14200,15100,15100,14150,27012
2005-12-29,15100,14200,16200,14000,20152
2006-01-02,16100,14800,16800,14800,37097
2006-01-03,18000,16250,18500,16250,75379
2006-01-04,17850,18350,18600,17200,40576
2006-01-05,16300,17850,17850,15900,42494
2006-01-06,15500,16050,16150,15100,74140
2006-01-09,15850,16000,16300,15500,42326
2006-01-10,16450,16000,16500,15550,34301
2006-01-11,16400,16000,16800,16000,20730
2006-01-12,16100,16100,16500,16100,20287
2006-01-13,15900,15600,16100,15600,9626
2006-01-16,16200,15750,16300,15700,11993
2006-01-17,15600,15900,16850,15500,9031
2006-01-18,14300,15250,15500,13750,21130
2006-01-19,14400,13850,14800,13850,16704
2006-01-20,14150,14950,14950,13500,8700
2006-01-23,13100,13100,13800,12600,13880
2006-01-24,11600,12600,13100,11550,14831
2006-01-25,13200,11750,13300,11750,31709
2006-01-26,13100,13700,13700,12750,13057
2006-01-27,12800,13400,13400,12650,16547
2006-01-31,14700,13150,14700,12900,20425
2006-02-01,14000,14700,15100,13200,13498
2006-02-02,14200,14300,14700,13550,11836
2006-02-03,13950,13800,14200,13350,13014
2006-02-06,13900,13250,14300,13250,6494
2006-02-07,13700,13500,14200,13400,14857
2006-02-08,13700,13400,14950,13400,5309
2006-02-09,13700,13500,14050,13500,5083
2006-02-10,13400,13400,14000,13100,10634
2006-02-13,13150,13300,13750,12800,7380
2006-02-14,12800,12700,13150,12700,12610
2006-02-15,12800,12800,13200,12750,11415
2006-02-16,13150,12600,13300,12600,3922
2006-02-17,13700,13200,14400,13200,19511
2006-02-20,14050,13800,14500,13650,13834
2006-02-21,13050,14500,14500,12800,22199
2006-02-22,12900,13450,13500,12750,18877
2006-02-23,13200,13250,13800,13100,18347
2006-02-24,13750,13300,14100,13250,22519
2006-02-27,15000,13750,15800,13750,105610
2006-02-28,15100,15400,15400,14500,2810
2006-03-02,14800,14800,14950,14500,3598
2006-03-03,15000,14450,15200,14450,24710
2006-03-06,15650,15800,15800,15100,33174
2006-03-07,15400,15500,15650,15100,23515
2006-03-08,15150,15900,15900,15100,11193
2006-03-09,16000,15150,16100,15150,34678
2006-03-10,16100,16100,16350,15650,33614
2006-03-13,17300,16150,17450,16150,59931
2006-03-14,17500,17500,18050,17050,41710
2006-03-15,16500,17000,17500,15450,49338
2006-03-16,15300,15800,16500,15200,19421
2006-03-17,15150,15000,15400,14750,11386
2006-03-20,15450,14750,15600,14750,12462
2006-03-21,15000,15500,15500,15000,7948
2006-03-22,15000,14850,15400,14700,7100
2006-03-23,14600,14850,15000,14550,10831
2006-03-24,14700,14250,14700,14000,13563
2006-03-27,14600,14600,14800,14400,2909
2006-03-28,14600,14250,14900,14250,5019
2006-03-29,14950,14850,15150,14450,18414
2006-03-30,14800,15150,15150,14750,4314
2006-03-31,14800,14800,15000,14700,11876
2006-04-03,14900,15200,15300,14850,47726
2006-04-04,13650,14350,14400,13550,14609
2006-04-05,13600,13650,13700,13450,65417
2006-04-06,12900,13500,13500,12900,44482
2006-04-07,12600,13100,13150,12350,30906
2006-04-10,12700,12500,12800,12400,12525
2006-04-11,12900,13200,13300,12650,34713
2006-04-12,13050,12900,13200,12900,15990
2006-04-13,12800,13150,13200,12750,28311
2006-04-14,12850,13200,13200,12750,22945
2006-04-17,12850,12950,13500,12850,22146
2006-04-18,12750,12850,12950,12550,27180
2006-04-19,13100,12850,13600,12650,117653
2006-04-20,13000,13450,13450,12700,44010
2006-04-21,12400,12700,13000,12350,63426
2006-04-24,12250,12100,12450,12000,49622
2006-04-25,12250,12150,12350,12150,30537
2006-04-26,12000,12050,12250,11850,41704
2006-04-27,11700,11850,12000,11700,51182
2006-04-28,11700,11650,11750,11450,19504
2006-05-02,11700,11550,11750,11300,27650
2006-05-03,11900,12050,12200,11550,26534
2006-05-04,11750,11900,11900,11500,42861
2006-05-08,11450,11650,11800,11350,29188
2006-05-09,11400,11500,12000,11350,86223
2006-05-10,7800,7950,7950,7650,34725
2006-05-11,7510,7610,7800,7510,27060
2006-05-12,7220,7410,7500,7200,33599
2006-05-15,7220,7130,7250,6980,20171
2006-05-16,6920,7150,7280,6920,16327
2006-05-17,7050,6920,7050,6830,37126
2006-05-18,6780,7050,7050,6730,27540
2006-05-19,6710,6700,6820,6650,8831
2006-05-22,6590,6880,6890,6590,22514
2006-05-23,6430,6310,6630,6310,20608
2006-05-24,6250,6390,6480,6180,25486
2006-05-25,6140,6380,6380,6140,12056
2006-05-26,6150,6150,6300,6120,16757
2006-05-29,6150,6200,6300,6150,16829
2006-05-30,6010,6150,6160,5990,28053
2006-06-01,6300,6020,6380,6020,65530
2006-06-02,6440,6340,6730,6320,86675
2006-06-05,6180,6530,6600,6150,51462
2006-06-07,5800,6170,6170,5740,28865
2006-06-08,5700,5630,5950,5630,65648
2006-06-09,5850,5890,5890,5600,34598
2006-06-12,5730,5710,5900,5700,32024
2006-06-13,5530,5730,5730,5460,29817
2006-06-14,5700,5520,5730,5500,18248
2006-06-15,5580,5840,5840,5550,25372
2006-06-16,5710,5700,5920,5700,45349
2006-06-19,5740,5780,5780,5630,18288
2006-06-20,5600,5600,5700,5560,16485
2006-06-21,5430,5520,5600,5340,43287
2006-06-22,5380,5450,5490,5380,25132
2006-06-23,5330,5360,5360,5020,79278
2006-06-26,5120,5150,5310,5080,75823
2006-06-27,5100,5220,5220,5080,50982
2006-06-28,5800,5330,5860,5300,501108
2006-06-29,5830,5750,5850,5550,164368
2006-06-30,6200,5900,6230,5810,103555
2006-07-03,6390,6170,6520,6020,96827
2006-07-04,6240,6390,6470,6200,92391
2006-07-05,6330,6050,6350,5990,61120
2006-07-06,6430,6370,6600,6240,164496
2006-07-07,6900,6580,7060,6480,346114
2006-07-10,6850,6890,7050,6750,155985
2006-07-11,6940,6800,7000,6720,58306
2006-07-12,6930,6900,7000,6810,41789
2006-07-13,6820,6910,6910,6800,44698
2006-07-14,6600,6800,6800,6550,97310
2006-07-18,6320,6410,6460,6310,82560
2006-07-19,6510,6390,6570,6390,53943
2006-07-20,6670,6670,6800,6640,78925
2006-07-21,6600,6600,6670,6470,60005
2006-07-24,6560,6500,6630,6500,29954
2006-07-25,6640,6600,6730,6600,37221
2006-07-26,6680,6700,6750,6670,44882
2006-07-27,6660,6700,6750,6630,37032
2006-07-28,6650,6630,6720,6620,48033
2006-07-31,6620,6670,6740,6550,45120
2006-08-01,6690,6720,6740,6630,46013
2006-08-02,6940,6700,7190,6690,114781
2006-08-03,7000,7150,7150,6980,79321
2006-08-04,7000,7000,7050,6940,49185
2006-08-07,6990,7100,7110,6990,47349
2006-08-08,7000,6900,7070,6880,48379
2006-08-09,6880,6910,6990,6880,56094
2006-08-10,7070,6860,7250,6810,142985
2006-08-11,7500,7200,7570,7180,346176
2006-08-14,8050,7650,8620,7470,420859
2006-08-16,8110,8300,8380,8050,202395
2006-08-17,8040,8070,8220,8000,99774
2006-08-18,8400,7970,8600,7950,131576
2006-08-21,8590,8450,8780,8450,107119
2006-08-22,8530,8550,8550,8340,67343
2006-08-23,8490,8530,8720,8450,47720
2006-08-24,8110,8430,8480,8090,112131
2006-08-25,8170,8200,8350,8070,73303
2006-08-28,7870,8180,8220,7870,129836
2006-08-29,7900,7810,8120,7810,128883
2006-08-30,7900,7920,8010,7850,96016
2006-08-31,7940,7840,8000,7840,93423
2006-09-01,7850,7940,8000,7800,122917
2006-09-04,7650,7980,7980,7650,245472
2006-09-05,8100,7770,8100,7770,331427
2006-09-06,8600,8200,8700,8090,317423
2006-09-07,8530,8580,8580,8160,132911
2006-09-08,8500,8400,8880,8400,268319
2006-09-11,8310,8610,8690,8300,110868
2006-09-12,8270,8320,8400,8250,68469
2006-09-13,8260,8300,8440,8240,83598
2006-09-14,8300,8450,8450,8270,62760
2006-09-15,8500,8350,8600,8350,204057
2006-09-18,8650,8630,8710,8550,210564
2006-09-19,8610,8700,8700,8580,93940
2006-09-20,8620,8530,8630,8430,110703
2006-09-21,8520,8700,8710,8510,84995
2006-09-22,8380,8480,8530,8370,69127
2006-09-25,8280,8380,8430,8260,55804
2006-09-26,8200,8250,8430,8190,58252
2006-09-27,8170,8290,8290,8120,42699
2006-09-28,8250,8360,8360,8180,43244
2006-09-29,8270,8190,8270,8150,32202
2006-10-02,8250,8300,8300,8200,21576
2006-10-04,8100,8230,8230,8010,63605
2006-10-09,7260,8000,8090,6900,168530
2006-10-10,7550,7080,7560,7080,69127
2006-10-11,7650,7550,7830,7450,61294
2006-10-12,8790,8790,8790,8790,176277
2006-10-13,7970,8970,8990,7950,780944
2006-10-16,7830,7930,8090,7490,392681
2006-10-17,7480,7950,7970,7450,299015
2006-10-18,7340,7400,7540,7190,266261
2006-10-19,7300,7340,7390,7190,223286
2006-10-20,7250,7300,7450,7240,183786
2006-10-23,7230,7250,7350,7230,108569
2006-10-24,7240,7290,7320,7210,91467
2006-10-25,6900,7060,7200,6850,229592
2006-10-26,6970,6870,7060,6870,118139
2006-10-27,6690,6970,6990,6670,124477
2006-10-30,6380,6660,6690,6330,166584
2006-10-31,6850,6370,7200,6370,436237
2006-11-01,6830,6850,7050,6770,109353
2006-11-02,6710,6790,6880,6710,69191
2006-11-03,6800,6670,6820,6670,47978
2006-11-06,6880,6830,7030,6830,114545
2006-11-07,6930,6920,6960,6850,77081
2006-11-08,6800,6960,6980,6800,95948
2006-11-09,6840,6850,6950,6770,54876
2006-11-10,6950,6840,7000,6840,65289
2006-11-13,6960,6920,7020,6920,52155
2006-11-14,7000,6940,7160,6940,86091
2006-11-15,7290,7140,7590,7010,177691
2006-11-16,7310,7490,7490,7290,96095
2006-11-17,7310,7430,7430,7300,89475
2006-11-20,7220,7310,7310,7100,62628
2006-11-21,7300,7150,7310,7020,63025
2006-11-22,7300,7290,7310,7190,77072
2006-11-23,7380,7310,7430,7210,93113
2006-11-24,7380,7310,7430,7300,28219
2006-11-27,7330,7320,7450,7320,38682
2006-11-28,7180,7300,7300,7090,66000
2006-11-29,7180,7130,7190,7100,44649
2006-11-30,7130,7300,7300,7120,80975
2006-12-01,7180,7230,7230,7170,40504
2006-12-04,7380,7190,7450,7190,74356
2006-12-05,7360,7490,7490,7350,53105
2006-12-06,6980,7370,7400,6970,138622
2006-12-07,6960,6970,7070,6950,48949
2006-12-08,6770,6960,6960,6750,59744
2006-12-11,6870,6770,6990,6770,33996
2006-12-12,6700,6930,6960,6700,58970
2006-12-13,6780,6600,6790,6600,25039
2006-12-14,6890,6870,6900,6780,31900
2006-12-15,6890,6960,6960,6800,23990
2006-12-18,6950,6890,7100,6850,46766
2006-12-19,6980,6940,7010,6920,34580
2006-12-20,6990,7010,7090,6990,28636
2006-12-21,6980,7000,7050,6950,39505
2006-12-22,6800,6990,7000,6700,74221
2006-12-26,6720,6810,6950,6710,91563
2006-12-27,6400,6630,6690,6210,29591
2006-12-28,6290,6400,6450,6230,44321
2007-01-02,6210,6290,6300,6200,36929
2007-01-03,6110,6210,6240,6100,58295
2007-01-04,6080,6080,6160,6050,60847
2007-01-05,5990,6110,6130,5860,41603
2007-01-08,5640,5880,5980,5640,71845
2007-01-09,5750,5570,5760,5500,156763
2007-01-10,5700,5850,6230,5620,267500
2007-01-11,5720,5720,5790,5630,60198
2007-01-12,5890,5720,6020,5720,94907
2007-01-15,6410,5950,6460,5950,116929
2007-01-16,6700,6360,7150,6350,193485
2007-01-17,6650,6700,7100,6650,115253
2007-01-18,6600,6510,6800,6490,66347
2007-01-19,6310,6400,6600,6310,32543
2007-01-22,6100,6320,6500,5380,25023
2007-01-23,5860,5840,6140,5820,42911
2007-01-24,6100,5840,6250,5710,41569
2007-01-25,6060,6300,6300,6040,26200
2007-01-26,6000,6000,6060,5870,43305
2007-01-29,5830,6100,6100,5830,28286
2007-01-30,5900,5780,6010,5700,62041
2007-01-31,5700,5810,5960,5700,28794
2007-02-01,5760,5730,5790,5680,21025
2007-02-02,5830,5760,5860,5750,26823
2007-02-05,5800,5780,5880,5780,29557
2007-02-06,6030,5800,6090,5760,31665
2007-02-07,5860,6030,6110,5860,37627
2007-02-08,5850,5950,5950,5820,21036
2007-02-09,5900,5800,6030,5780,71926
2007-02-12,6150,5800,6160,5780,127736
2007-02-13,6030,6200,6590,6030,209969
2007-02-14,6020,6010,6140,5900,30976
2007-02-15,5960,6120,6120,5900,30269
2007-02-16,6000,5870,6050,5870,20151
2007-02-20,6000,5950,6050,5940,19599
2007-02-21,5940,5940,6020,5900,31015
2007-02-22,5910,5880,6000,5870,42773
2007-02-23,5900,5970,5980,5880,29932
2007-02-26,5840,5850,5920,5770,48487
2007-02-27,5780,5850,5950,5730,39864
2007-02-28,5550,5620,5620,5480,103017
2007-03-02,5540,5540,5570,5450,64544
2007-03-05,5420,5500,5550,5420,38047
2007-03-06,5590,5490,5660,5480,51919
2007-03-07,5540,5650,5670,5520,24865
2007-03-08,5790,5540,5800,5520,143422
2007-03-09,5660,5840,6200,5530,428330
2007-03-12,5650,5680,5770,5570,74221
2007-03-13,5580,5650,5680,5560,86823
2007-03-14,5450,5500,5530,5420,68751
2007-03-15,5480,5500,5560,5430,174634
2007-03-16,5540,5460,5550,5460,76815
2007-03-19,5590,5540,5610,5470,90207
2007-03-20,5610,5600,5720,5560,93204
2007-03-21,5670,5670,5710,5620,87249
2007-03-22,5650,5700,5770,5620,111806
2007-03-23,5570,5610,5670,5510,54007
2007-03-26,5590,5570,5640,5530,61850
2007-03-27,5620,5650,5690,5580,68717
2007-03-28,5600,5640,5650,5570,75658
2007-03-29,5630,5650,5660,5590,33486
2007-03-30,5670,5630,5740,5610,34642
2007-04-02,5790,5700,5790,5680,60012
2007-04-03,5780,5820,5850,5730,39821
2007-04-04,5880,5820,5910,5790,77896
2007-04-05,5770,5920,5930,5720,52211
2007-04-06,5730,5770,5820,5650,52534
2007-04-09,5830,5730,5900,5720,52356
2007-04-10,5760,5890,5890,5750,33253
2007-04-11,5720,5800,5800,5670,58090
2007-04-12,5740,5720,5800,5670,51229
2007-04-13,5780,5770,5810,5710,75392
2007-04-16,5970,5780,5990,5740,193772
2007-04-17,6020,6050,6070,5860,106319
2007-04-18,6120,6150,6510,6100,559822
2007-04-19,5990,6150,6170,5950,166305
2007-04-20,5910,5990,6030,5900,103262
2007-04-23,5900,5900,6010,5850,150531
2007-04-24,5810,5870,5920,5790,107803
2007-04-25,5750,5820,5880,5650,92872
2007-04-26,5730,5760,5890,5730,63806
2007-04-27,5650,5670,5700,5600,85940
2007-04-30,5600,5550,5650,5520,84165
2007-05-02,5730,5650,5740,5570,40572
2007-05-03,5690,5740,5760,5650,35236
2007-05-04,5770,5700,5810,5700,38471
2007-05-07,5790,5800,5920,5740,60343
2007-05-08,5690,5820,5860,5650,67489
2007-05-09,5650,5690,5690,5590,81230
2007-05-10,5630,5670,5700,5600,61025
2007-05-11,5530,5580,5600,5500,74970
2007-05-14,5460,5530,5580,5460,38683
2007-05-15,5520,5450,5520,5450,28028
2007-05-16,5480,5500,5540,5460,23622
2007-05-17,5430,5480,5540,5410,43933
2007-05-18,5360,5430,5450,5330,48237
2007-05-21,5360,5360,5470,5340,41337
2007-05-22,5340,5420,5430,5330,86228
2007-05-23,5360,5370,5390,5340,33725
2007-05-25,5280,5360,5370,5200,77623
2007-05-28,5200,5250,5260,5190,88665
2007-05-29,5250,5210,5270,5200,71194
2007-05-30,5190,5270,5270,5130,46416
2007-05-31,5210,5180,5210,5150,53551
2007-06-01,5310,5240,5440,5210,161253
2007-06-04,5290,5300,5310,5250,75551
2007-06-05,5330,5290,5400,5290,86237
2007-06-07,5320,5320,5340,5200,87737
2007-06-08,5500,5290,5530,5290,172794
2007-06-11,5850,5600,6050,5580,360832
2007-06-12,5720,5930,6100,5720,238088
2007-06-13,5830,5710,5900,5660,123029
2007-06-14,6270,5900,6340,5900,363588
2007-06-15,6260,6250,6340,6100,126281
2007-06-18,6800,6360,7070,6280,274184
2007-06-19,6650,6800,6950,6460,184225
2007-06-20,6040,6570,6600,5800,209073
2007-06-21,6600,6000,6600,6000,151339
2007-06-22,6600,6980,7000,6300,211665
2007-06-25,6360,6560,6790,6340,83946
2007-06-26,6140,6360,6370,5910,113473
2007-06-27,6050,6010,6300,5950,62564
2007-06-28,6170,6110,6180,6050,38068
2007-06-29,6110,6160,6230,6030,40982
2007-07-02,6130,6110,6170,6050,23413
2007-07-03,6130,6150,6220,6050,50835
2007-07-04,6030,6190,6190,6000,78699
2007-07-05,5920,6030,6070,5840,98539
2007-07-06,6000,5920,6070,5920,46880
2007-07-09,6200,6110,6390,6090,97784
2007-07-10,6200,6250,6310,6100,60633
2007-07-11,6110,6170,6230,6100,40057
2007-07-12,6050,6180,6190,6000,44594
2007-07-13,5900,6100,6100,5900,79879
2007-07-16,5800,5920,5970,5770,66845
2007-07-18,5720,5760,5800,5690,54939
2007-07-19,5910,5780,6000,5750,39089
2007-07-20,5950,5910,5980,5820,71453
2007-07-23,6400,5950,6510,5950,229397
2007-07-24,6150,6580,6580,6130,92308
2007-07-25,6280,6120,6350,6040,60859
2007-07-26,6100,6310,6310,5930,48124
2007-07-27,5800,5950,5960,5700,73247
2007-07-30,5780,5730,5800,5690,41456
2007-07-31,5980,5840,5980,5770,67790
2007-08-01,5780,5900,5980,5700,51235
2007-08-02,6280,5830,6290,5800,130794
2007-08-03,6190,6350,6520,5900,267820
2007-08-06,6150,6100,6200,5940,75380
2007-08-07,6390,6150,6420,6100,181817
2007-08-08,6110,6450,6800,5970,618710
2007-08-09,6200,6170,6300,6070,77558
2007-08-10,6060,6100,6360,6000,105686
2007-08-13,6580,6190,6590,6150,386312
2007-08-14,6470,6630,6760,6340,250349
2007-08-16,5900,6350,6350,5570,167073
2007-08-17,6000,5850,6180,5850,72452
2007-08-20,6400,6100,6500,6100,126811
2007-08-21,6300,6450,6510,6270,80600
2007-08-22,6320,6300,6390,6210,40423
2007-08-23,6390,6440,6580,6350,89714
2007-08-24,6200,6310,6490,6200,90167
2007-08-27,6140,6240,6310,6140,61563
2007-08-28,6110,6160,6200,6000,69716
2007-08-29,6150,5950,6150,5900,52685
2007-08-30,6280,6210,6330,6200,43616
2007-08-31,6390,6280,6390,6190,58068
2007-09-03,6330,6530,6550,6320,52935
2007-09-04,6400,6450,6450,6300,32465
2007-09-05,6380,6450,6490,6260,49797
2007-09-06,6210,6350,6350,6140,51769
2007-09-07,6200,6250,6290,6110,29409
2007-09-10,6080,6100,6150,5940,43977
2007-09-11,6190,6200,6200,6060,23662
2007-09-12,6000,6190,6210,6000,41916
2007-09-13,6060,5920,6150,5900,40121
2007-09-14,6180,6390,6400,6120,84233
2007-09-17,5910,6180,6210,5890,70844
2007-09-18,5650,5860,6050,5640,116650
2007-09-19,5630,5800,5830,5620,108626
2007-09-20,5590,5630,5680,5580,26578
2007-09-21,5650,5740,5740,5590,58096
2007-09-27,5620,5730,5730,5490,101544
2007-09-28,5630,5540,5690,5520,32977
2007-10-01,5630,5610,5800,5610,41001
2007-10-02,5780,5690,5850,5620,88608
2007-10-04,5750,5780,5840,5650,30682
2007-10-05,5650,5810,5810,5570,39404
2007-10-08,5650,5730,5800,5500,112397
2007-10-09,5640,5840,5840,5560,35601
2007-10-10,5520,5600,5680,5520,47185
2007-10-11,5420,5560,5560,5350,48613
2007-10-12,5290,5400,5400,5200,69052
2007-10-15,5200,5200,5290,5130,60263
2007-10-16,5120,5210,5230,5000,69103
2007-10-17,5110,5070,5120,4930,34763
2007-10-18,5070,5100,5150,5000,32276
2007-10-19,5260,5120,5350,5080,28296
2007-10-22,5060,5000,5160,4915,13451
2007-10-23,5140,5170,5200,5110,31168
2007-10-24,5160,5140,5210,5100,30585
2007-10-25,5150,5090,5200,5090,36605
2007-10-26,5130,5100,5180,5090,11597
2007-10-29,5070,5140,5190,5010,39394
2007-10-30,5300,5100,5370,5100,56258
2007-10-31,5290,5350,5440,5200,17530
2007-11-01,5370,5350,5450,5220,28206
2007-11-02,5710,5350,5740,5250,71254
2007-11-05,5920,5960,6290,5800,299626
2007-11-06,6200,6020,6220,6020,138547
2007-11-07,6350,7130,7130,6180,513123
2007-11-08,5970,6290,6330,5810,91118
2007-11-09,5630,5900,5970,5560,86659
2007-11-12,5500,5630,5630,5450,46435
2007-11-13,5500,5320,5560,5300,61955
2007-11-14,5600,5540,5670,5530,41256
2007-11-15,5710,5550,5810,5530,33296
2007-11-16,5830,5980,5980,5690,14151
2007-11-19,5840,5830,5880,5710,13846
2007-11-20,5850,5790,5870,5750,19851
2007-11-21,5800,5850,5920,5780,22865
2007-11-22,5750,5800,5890,5700,25448
2007-11-23,5910,5720,5920,5720,33033
2007-11-26,5820,5910,5980,5800,26037
2007-11-27,5870,5870,5960,5770,28864
2007-11-28,5610,5840,5870,5610,35343
2007-11-29,5870,5760,5870,5610,53094
2007-11-30,3970,4170,4200,3930,56030
2007-12-03,3895,4040,4040,3865,24821
2007-12-04,3690,3890,3890,3650,33666
2007-12-05,3800,3630,3800,3610,17012
2007-12-06,3780,3800,3820,3685,24246
2007-12-07,3670,3690,3735,3650,16329
2007-12-10,3615,3620,3670,3615,20107
2007-12-11,3610,3510,3645,3510,53920
2007-12-12,3535,3500,3655,3500,28410
2007-12-13,3535,3580,3610,3535,27238
2007-12-14,3515,3535,3550,3480,36143
2007-12-17,3380,3560,3560,3380,33795
2007-12-18,3330,3420,3460,3290,38210
2007-12-20,3170,3285,3365,3170,57124
2007-12-21,3170,3050,3300,3050,73669
2007-12-24,3295,3120,3300,3120,52106
2007-12-26,3300,3305,3345,3245,55003
2007-12-27,3300,3410,3500,3280,82395
2007-12-28,3250,3300,3300,2805,42830
2008-01-02,3210,3250,3350,3210,40942
2008-01-03,3120,3145,3210,3095,37278
2008-01-04,3010,3075,3140,3010,72009
2008-01-07,2950,2920,3045,2920,61183
2008-01-08,2950,2875,3050,2875,37802
2008-01-09,2895,2870,2955,2870,36234
2008-01-10,2975,2880,2990,2880,14794
2008-01-11,2905,3010,3030,2870,29260
2008-01-14,2810,2875,2895,2805,41645
2008-01-15,2700,2735,2795,2625,108974
2008-01-16,2480,2675,2675,2480,78388
2008-01-17,2625,2485,2645,2480,48767
2008-01-18,2660,2515,2720,2500,39732
2008-01-21,2880,2660,2930,2610,130693
2008-01-22,2700,2850,2860,2610,67757
2008-01-23,3105,2800,3105,2800,112287
2008-01-24,3570,3570,3570,3570,103771
2008-01-25,4105,4100,4105,3855,2260271
2008-01-28,4720,4350,4720,4205,2556328
2008-01-29,4375,4850,5300,4300,5978999
2008-01-30,4890,4300,5030,4250,5062156
2008-01-31,4160,4600,4750,4160,1115261
2008-02-01,3550,3950,4080,3550,2437989
2008-02-04,3615,3755,3980,3430,1807685
2008-02-05,3685,3650,3900,3630,1603301
2008-02-11,4235,3685,4235,3630,1542115
2008-02-12,4460,4330,4835,4070,2768063
2008-02-13,4500,4510,4720,4400,2168816
2008-02-14,4075,4510,4630,4075,1317318
2008-02-15,3890,4075,4075,3730,955920
2008-02-18,3920,3875,4095,3850,723079
2008-02-19,4100,4000,4300,3940,1512171
2008-02-20,4455,4180,4640,4110,1801437
2008-02-21,4120,4450,4510,4120,796684
2008-02-22,4085,4120,4280,3990,517723
2008-02-25,4335,4130,4455,4130,817407
2008-02-26,4410,4395,4500,4210,578126
2008-02-27,4200,4370,4590,4170,965354
2008-02-28,4050,4230,4285,4050,542169
2008-02-29,4165,4150,4285,4045,480739
2008-03-03,4000,4135,4200,4000,346996
2008-03-04,3845,4065,4065,3830,511522
2008-03-05,3800,3820,4000,3765,349212
2008-03-06,3755,3800,3870,3745,320990
2008-03-07,3765,3715,3835,3680,233608
2008-03-10,3460,3705,3765,3440,289599
2008-03-11,3540,3355,3650,3335,203829
2008-03-12,3500,3560,3650,3480,217371
2008-03-13,3360,3450,3585,3205,190043
2008-03-14,3210,3370,3480,3105,296815
2008-03-17,3045,3210,3255,3015,238258
2008-03-18,3500,3050,3500,3045,522012
2008-03-19,3580,3630,3965,3580,1064573
2008-03-20,3600,3475,3710,3390,333224
2008-03-21,3615,3680,3935,3615,484347
2008-03-24,3620,3575,3665,3510,220338
2008-03-25,3630,3745,3915,3630,436464
2008-03-26,4170,3700,4170,3585,705270
2008-03-27,4010,4390,4400,3905,1182717
2008-03-28,4085,4080,4220,3975,1001369
2008-03-31,4065,4060,4240,4025,549303
2008-04-01,3720,4100,4100,3700,612694
2008-04-02,3880,3770,3910,3770,297455
2008-04-03,3805,3890,3950,3790,229185
2008-04-04,3865,3765,3925,3740,230195
2008-04-07,3920,3930,4085,3880,288864
2008-04-08,3880,4015,4020,3865,203215
2008-04-10,3855,3840,4000,3810,156961
2008-04-11,4200,3900,4320,3880,947366
2008-04-14,4190,4140,4265,4035,363561
2008-04-15,4145,4250,4465,4140,984392
2008-04-16,4100,4160,4215,4000,362000
2008-04-17,3920,4145,4340,3920,683243
2008-04-18,4100,3985,4115,3920,246261
2008-04-21,4075,4150,4280,4065,362742
2008-04-22,4210,4030,4230,4010,292414
2008-04-23,4140,4240,4265,4140,285941
2008-04-24,4400,4180,4435,4160,803402
2008-04-25,4175,4485,4660,4175,1113458
2008-04-28,4080,4175,4250,4060,254022
2008-04-29,3960,4085,4200,3945,224795
2008-04-30,3920,3965,4065,3885,183570
2008-05-02,3975,3945,4010,3940,135064
2008-05-06,3905,3960,4040,3885,186906
2008-05-07,3895,3865,4060,3850,137488
2008-05-08,3970,3960,3995,3885,110475
2008-05-09,4095,4050,4155,4000,214376
2008-05-13,3990,4105,4200,3990,132084
2008-05-14,3950,3900,4000,3900,85080
2008-05-15,3960,3925,4070,3925,182257
2008-05-16,3985,4000,4090,3980,102569
2008-05-19,3965,4050,4050,3925,101735
2008-05-20,3900,3910,4000,3880,150489
2008-05-21,3840,3825,3985,3810,115071
2008-05-22,3875,3810,3900,3810,85314
2008-05-23,4000,3855,4045,3855,167662
2008-05-26,4110,4030,4195,4005,327132
2008-05-27,4160,4110,4300,4110,358929
2008-05-28,4115,4170,4220,4020,220492
2008-05-29,4285,4070,4285,4020,400835
2008-05-30,3980,4230,4490,3910,1043811
2008-06-02,3910,3980,4085,3910,267360
2008-06-03,3880,3890,3970,3860,154412
2008-06-04,3880,3860,3950,3855,123403
2008-06-05,3905,3880,4000,3880,175835
2008-06-09,3815,3870,3890,3795,213341
2008-06-10,3735,3820,3875,3660,196058
2008-06-11,3660,3710,3810,3660,176995
2008-06-12,3620,3660,3740,3610,135913
2008-06-13,3580,3670,3715,3520,95621
2008-06-16,3800,3580,3800,3565,136887
2008-06-17,3640,3820,3880,3630,107666
2008-06-18,3725,3695,3750,3660,65555
2008-06-19,3670,3700,3745,3660,87373
2008-06-20,3725,3680,3735,3670,67594
2008-06-23,3720,3725,3745,3645,74115
2008-06-24,3740,3680,3850,3680,109665
2008-06-25,3845,3790,3855,3740,113388
2008-06-26,3700,3800,3900,3690,154104
2008-06-27,3665,3720,3720,3600,98342
2008-06-30,3670,3615,3730,3590,123618
2008-07-01,3730,3665,3735,3640,85158
2008-07-02,3600,3740,3755,3540,131094
2008-07-03,3400,3510,3545,3265,119571
2008-07-04,3410,3360,3445,3360,62469
2008-07-07,3300,3410,3440,3290,73513
2008-07-08,3150,3250,3360,3055,132115
2008-07-09,3100,3210,3315,3100,64410
2008-07-10,3275,3050,3295,2995,100646
2008-07-11,3400,3225,3400,3200,80537
2008-07-14,3400,3400,3425,3300,42945
2008-07-15,3260,3355,3405,3255,79917
2008-07-16,3220,3260,3345,3190,47646
2008-07-17,3350,3300,3400,3300,34696
2008-07-18,3365,3420,3535,3360,159823
2008-07-21,3415,3370,3500,3370,68080
2008-07-22,3400,3410,3450,3365,86182
2008-07-23,3625,3390,3710,3390,183156
2008-07-24,3580,3635,3810,3580,269496
2008-07-25,3385,3600,3600,3385,137769
2008-07-28,3340,3430,3500,3325,91091
2008-07-29,3230,3300,3390,3210,121958
2008-07-30,3280,3310,3330,3235,38776
2008-07-31,3245,3280,3300,3225,52807
2008-08-01,3280,3220,3340,3220,33191
2008-08-04,3430,3285,3580,3245,201099
2008-08-05,3470,3420,3535,3390,83338
2008-08-06,3495,3570,3570,3455,85125
2008-08-07,3465,3510,3510,3395,45722
2008-08-08,3435,3455,3485,3370,54155
2008-08-11,3375,3490,3490,3375,51654
2008-08-12,3375,3320,3450,3320,41599
2008-08-13,3405,3330,3445,3330,43676
2008-08-14,3370,3340,3400,3340,75091
2008-08-18,3350,3330,3500,3250,61494
2008-08-19,3370,3340,3390,3305,37460
2008-08-20,3525,3350,3730,3325,195544
2008-08-21,3630,3600,3670,3545,154655
2008-08-22,3500,3660,3670,3450,99021
2008-08-25,3595,3500,3695,3455,88257
2008-08-26,3555,3525,3650,3480,73234
2008-08-27,3470,3570,3600,3455,41233
2008-08-28,3400,3460,3560,3400,56717
2008-08-29,3400,3410,3490,3300,40964
2008-09-01,3275,3350,3400,3160,95903
2008-09-02,3150,3270,3330,3000,58973
2008-09-03,3050,3060,3220,3050,50881
2008-09-04,3095,2980,3175,2980,55133
2008-09-05,3110,3090,3360,3000,61002
2008-09-08,3280,3185,3365,3185,61366
2008-09-09,3270,3245,3330,3210,33808
2008-09-10,3230,3300,3300,3185,38188
2008-09-11,3185,3200,3280,3170,72364
2008-09-12,3270,3210,3285,3205,25177
2008-09-16,2995,2870,3120,2870,98964
2008-09-17,3350,3035,3435,3035,336732
2008-09-18,3310,3300,3575,3250,373577
2008-09-19,3400,3450,3450,3300,95296
2008-09-22,3170,3300,3300,3100,193133
2008-09-23,3300,3230,3365,3150,129353
2008-09-24,3410,3340,3460,3300,120971
2008-09-25,3510,3365,3540,3365,119103
2008-09-26,3500,3530,3600,3450,92322
2008-09-29,3380,3560,3925,3380,821980
2008-09-30,3250,3200,3315,3070,205275
2008-10-01,3295,3350,3420,3260,81118
2008-10-02,3265,3315,3365,3200,61912
2008-10-06,3100,3205,3250,3045,58927
2008-10-07,3020,3010,3100,2870,81516
2008-10-08,2730,2875,3000,2670,114411
2008-10-09,2570,2600,2845,2570,159181
2008-10-10,2295,2405,2440,2185,228071
2008-10-13,2635,2430,2635,2390,158501
2008-10-14,3030,2800,3030,2800,90609
2008-10-15,3055,3035,3135,2930,79110
2008-10-16,2600,2850,2940,2600,125666
2008-10-17,2780,2730,2895,2495,68462
2008-10-20,2675,2830,2960,2375,236729
2008-10-21,2650,2865,3075,2650,501398
2008-10-22,2560,2650,2830,2380,160475
2008-10-23,2425,2360,2480,2250,87081
2008-10-24,2110,2425,2560,2110,134479
2008-10-27,1850,1910,2150,1795,236759
2008-10-28,1990,1670,1990,1645,159461
2008-10-29,2100,2075,2285,1970,247602
2008-10-30,2415,2310,2415,2190,165762
2008-10-31,2545,2455,2620,2400,165328
2008-11-03,2600,2550,2655,2535,77177
2008-11-04,2750,2600,2830,2500,116453
2008-11-05,2750,2800,2985,2735,171834
2008-11-06,2350,2555,2600,2350,141410
2008-11-07,2500,2190,2500,2175,85984
2008-11-10,2590,2550,2675,2490,65613
2008-11-11,2530,2550,2600,2445,33744
2008-11-12,2410,2500,2530,2290,43261
2008-11-13,2400,2300,2400,2220,71945
2008-11-14,2410,2550,2620,2400,45992
2008-11-17,2395,2325,2445,2275,52557
2008-11-18,2340,2325,2440,2285,81860
2008-11-19,2250,2400,2400,2170,47200
2008-11-20,2005,2150,2180,2000,76511
2008-11-21,2190,1880,2190,1880,71098
2008-11-24,2155,2200,2220,2050,55543
2008-11-25,2180,2220,2300,2080,58292
2008-11-26,2245,2180,2300,2180,58757
2008-11-27,2295,2280,2320,2245,65351
2008-11-28,2420,2295,2490,2280,71027
2008-12-01,2780,2690,2780,2605,97731
2008-12-02,3195,2900,3195,2900,531032
2008-12-03,3250,3490,3500,3110,1032933
2008-12-04,3185,3330,3445,3015,473581
2008-12-05,3065,3125,3225,3010,308798
2008-12-08,3185,3075,3255,3055,312423
2008-12-09,3655,3360,3660,3350,1263504
2008-12-10,3565,3640,3700,3490,506416
2008-12-11,3455,3640,3640,3425,418016
2008-12-12,3360,3430,3550,3300,361444
2008-12-15,3550,3400,3740,3400,423283
2008-12-16,3500,3560,3610,3500,178817
2008-12-17,3350,3595,3595,3350,178429
2008-12-18,3455,3385,3580,3385,161877
2008-12-19,3480,3460,3570,3400,146362
2008-12-22,3480,3560,3575,3430,143313
2008-12-23,3370,3500,3500,3335,125237
2008-12-24,3270,3340,3415,3195,153334
2008-12-26,3430,3280,3475,3270,245962
2008-12-29,3230,3385,3400,3185,122558
2008-12-30,3310,3220,3345,3200,67029
2009-01-02,3260,3390,3460,3245,64649
2009-01-05,3175,3285,3300,3120,143578
2009-01-06,3235,3300,3300,3190,107938
2009-01-07,3185,3270,3275,3140,171590
2009-01-08,3230,3180,3245,3110,137932
2009-01-09,3250,3285,3285,3185,120333
2009-01-12,3180,3200,3240,3140,92297
2009-01-13,3155,3185,3230,3130,56271
2009-01-14,3185,3155,3210,3135,71675
2009-01-15,3040,3100,3165,2965,110506
2009-01-16,3040,3025,3150,3020,48044
2009-01-19,3090,3130,3155,3060,63628
2009-01-20,2980,3110,3110,2960,76716
2009-01-21,2910,2860,2990,2810,60253
2009-01-22,2915,2935,3010,2915,65521
2009-01-23,2750,2860,2900,2750,90175
2009-01-28,2960,2830,3030,2785,141403
2009-01-29,2970,3000,3005,2930,44818
2009-01-30,2985,2905,2995,2905,52124
2009-02-02,3110,2955,3135,2955,94254
2009-02-03,3170,3150,3410,3130,439360
2009-02-04,3235,3275,3275,3120,173319
2009-02-05,3145,3240,3280,3120,125688
2009-02-06,3185,3175,3290,3120,163512
2009-02-09,3120,3210,3270,3115,115915
2009-02-10,3065,3180,3180,3020,100002
2009-02-11,3040,3000,3080,2955,62275
2009-02-12,3000,3095,3140,2970,151043
2009-02-13,3220,2985,3230,2985,133932
2009-02-16,3210,3250,3335,3170,157018
2009-02-17,2985,3200,3200,2985,133147
2009-02-18,3015,3050,3055,2950,94276
2009-02-19,3040,3040,3180,2990,131424
2009-02-20,2975,3070,3070,2850,148754
2009-02-23,3000,2930,3035,2930,88376
2009-02-24,2910,2930,2960,2870,72057
2009-02-25,2915,3000,3075,2915,88319
2009-02-26,2910,2885,3020,2830,84290
2009-02-27,2960,3100,3210,2960,572042
2009-03-02,2950,3055,3055,2930,146867
2009-03-03,3030,2900,3190,2865,499389
2009-03-04,3145,3030,3180,3000,213936
2009-03-05,3140,3185,3200,3060,251492
2009-03-06,3070,3050,3175,3015,228429
2009-03-09,3445,3300,3465,3210,668434
2009-03-10,3385,3470,3560,3345,409332
2009-03-11,3475,3405,3500,3390,213202
2009-03-12,3660,3555,3910,3500,820862
2009-03-13,3645,3750,3800,3525,284449
2009-03-16,3650,3770,3785,3580,340510
2009-03-17,3915,3700,4030,3700,539770
2009-03-18,3830,4040,4040,3805,249422
2009-03-19,3780,3900,3905,3695,226587
2009-03-20,4050,3860,4210,3860,479730
2009-03-23,4395,4105,4395,4100,427283
2009-03-24,4285,4560,4560,4245,352488
2009-03-25,4310,4285,4380,4260,195899
2009-03-26,4450,4375,4650,4245,396708
2009-03-27,4190,4450,4600,4150,426566
2009-03-30,3880,4190,4190,3850,502684
2009-03-31,4085,3900,4270,3900,346597
2009-04-01,4340,4170,4380,4105,309128
2009-04-02,4435,4450,4825,4250,606425
2009-04-03,4300,4525,4530,4230,370982
2009-04-06,4385,4360,4580,4360,341089
2009-04-07,4400,4385,4450,4245,255431
2009-04-08,4495,4450,4695,4400,892310
2009-04-09,4700,4595,4810,4495,960729
2009-04-10,4725,4900,4900,4655,516009
2009-04-13,4785,4820,4840,4635,530955
2009-04-14,4720,4860,4860,4690,440700
2009-04-15,4630,4685,4685,4360,552783
2009-04-16,4710,4710,4785,4650,432867
2009-04-17,5100,4800,5410,4800,2066262
2009-04-20,5010,5170,5440,4875,947091
2009-04-21,5000,4850,5040,4795,410945
2009-04-22,5270,5100,5350,5050,653548
2009-04-23,5630,5370,5720,5290,832770
2009-04-24,5420,5680,5690,5300,535368
2009-04-27,5140,5420,5530,5090,518920
2009-04-28,4570,5060,5700,4380,1611687
2009-04-29,4740,4620,4835,4435,456179
2009-04-30,4860,4990,5170,4800,376399
2009-05-04,4970,4970,5130,4875,267811
2009-05-06,4770,5000,5060,4680,653346
2009-05-07,4645,4810,4850,4560,572979
2009-05-08,4850,4665,4850,4615,351852
2009-05-11,4815,4925,4950,4785,293474
2009-05-12,4800,4765,4875,4660,384600
2009-05-13,5100,4900,5300,4770,1667376
2009-05-14,4860,5000,5180,4860,1000847
2009-05-15,4820,4985,4995,4770,511325
2009-05-18,4795,4875,4875,4680,274759
2009-05-19,5000,4920,5040,4900,499968
2009-05-20,5010,5050,5060,4915,346867
2009-05-21,5140,5040,5260,4920,902569
2009-05-22,5450,5130,5750,5000,1549160
2009-05-25,5280,5510,5740,4640,1044504
2009-05-26,4910,5380,5380,4900,670857
2009-05-27,4580,4975,5080,4510,592554
2009-05-28,4700,4495,4750,4250,507067
2009-05-29,4600,4740,4795,4535,232413
2009-06-01,4825,4600,4825,4600,300819
2009-06-02,4770,4960,5050,4765,399180
2009-06-03,4795,4860,4910,4760,264662
2009-06-04,4840,4820,5000,4790,414944
2009-06-05,5040,4945,5170,4900,628030
2009-06-08,5070,5130,5200,4965,414582
2009-06-09,4830,5100,5200,4760,526107
2009-06-10,4795,4900,4900,4785,310123
2009-06-11,4780,4800,4860,4780,265068
2009-06-12,4875,4820,4875,4800,233991
2009-06-15,5000,4905,5060,4820,334782
2009-06-16,4980,4990,5190,4950,504430
2009-06-17,4870,4980,4980,4850,249857
2009-06-18,4795,4850,4925,4780,167518
2009-06-19,4700,4815,4865,4700,182278
2009-06-22,4795,4700,4850,4695,152361
2009-06-23,4530,4680,4720,4530,300376
2009-06-24,4380,4595,4595,4280,270960
2009-06-25,4480,4385,4500,4385,205179
2009-06-26,4485,4440,4560,4440,167951
2009-06-29,4300,4520,4520,4300,211971
2009-06-30,4125,4300,4400,4030,330145
2009-07-01,4160,4075,4215,4070,176266
2009-07-02,4360,4230,4380,4215,170924
2009-07-03,4460,4300,4485,4240,164744
2009-07-06,4520,4465,4630,4405,166830
2009-07-07,4370,4490,4500,4340,301833
2009-07-08,4490,4350,4515,4340,155642
2009-07-09,4430,4540,4545,4375,148883
2009-07-10,4245,4410,4460,4220,210847
2009-07-13,4070,4260,4295,4060,157930
2009-07-14,4115,4180,4220,4050,121302
2009-07-15,4155,4115,4280,4115,98152
2009-07-16,4130,4210,4280,4090,120248
2009-07-17,4100,4150,4210,4080,95028
2009-07-20,4445,4150,4635,4065,307648
2009-07-21,4475,4500,4550,4365,228194
2009-07-22,4510,4500,4545,4430,147950
2009-07-23,4625,4545,4960,4470,479554
2009-07-24,4585,4720,4750,4585,146077
2009-07-27,4635,4645,4650,4520,162077
2009-07-28,4925,4615,4995,4615,512823
2009-07-29,4825,4925,4980,4760,252276
2009-07-30,4855,4800,4930,4775,177079
2009-07-31,4790,4855,4900,4765,148444
2009-08-03,4750,4800,4840,4680,131318
2009-08-04,4770,4815,4855,4730,138152
2009-08-05,4700,4850,4850,4630,142137
2009-08-06,4635,4745,4745,4590,136569
2009-08-07,4610,4630,4670,4565,132875
2009-08-10,4665,4680,4980,4665,328009
2009-08-11,4675,4665,4730,4620,146882
2009-08-12,4720,4840,4840,4695,162146
2009-08-13,4905,4790,4915,4720,359578
2009-08-14,5020,4965,5540,4825,2109281
2009-08-17,4800,5010,5100,4800,580059
2009-08-18,4680,4800,4915,4580,411798
2009-08-19,4880,4710,4980,4700,357077
2009-08-20,4875,4930,5000,4810,232585
2009-08-21,4700,4925,4925,4665,261666
2009-08-24,4700,4770,4815,4660,193185
2009-08-25,4705,4715,4845,4625,387328
2009-08-26,5010,4700,5100,4680,671248
2009-08-27,5380,5090,5640,5050,1272189
2009-08-28,5500,5450,5740,5270,704354
2009-08-31,6300,5600,6320,5360,1372954
2009-09-01,6220,6130,6780,6060,1343404
2009-09-02,6750,6130,6940,6110,851783
2009-09-03,6760,6670,7050,6630,551376
2009-09-04,6500,6800,6950,6370,502704
2009-09-07,6660,6450,7000,6450,417772
2009-09-08,6560,6770,6880,6520,248181
2009-09-09,6510,6700,6830,6390,245474
2009-09-10,7200,6600,7280,6520,761184
2009-09-11,7460,7410,7770,7150,659578
2009-09-14,7650,7570,7850,7360,356289
2009-09-15,7570,7810,7810,7510,242410
2009-09-16,7540,7720,7760,7480,299647
2009-09-17,7930,7600,8070,7540,460365
2009-09-18,7660,7930,8110,7660,380047
2009-09-21,6980,7850,7850,6520,577916
2009-09-22,7350,6870,7460,6830,418112
2009-09-23,6860,7450,7450,6710,357704
2009-09-24,6400,6810,6980,5910,655589
2009-09-25,6370,6370,6470,5970,279513
2009-09-28,6370,6330,6730,6170,238319
2009-09-29,6540,6570,6610,6370,144142
2009-09-30,6410,6450,6600,6410,118409
2009-10-01,6410,6420,6520,6300,107254
2009-10-05,6310,6390,6390,6110,125657
2009-10-06,6100,6350,6360,6000,140726
2009-10-07,5680,6150,6250,5650,341339
2009-10-08,6520,5720,6530,5700,580069
2009-10-09,6590,6530,6850,6400,218807
2009-10-12,6700,6650,6970,6620,191646
2009-10-13,6700,6660,6880,6650,129759
2009-10-14,6920,6800,7180,6790,277450
2009-10-15,6970,7050,7050,6800,131841
2009-10-16,6600,6970,6970,6550,235260
2009-10-19,6600,6510,6680,6340,95786
2009-10-20,6400,6630,6700,6350,115077
2009-10-21,6260,6370,6510,6130,125317
2009-10-22,6740,6300,6850,6140,181290
2009-10-23,6900,6940,7080,6750,256156
2009-10-26,6830,6850,7100,6750,339078
2009-10-27,6750,6700,6900,6610,148246
2009-10-28,6800,6820,6950,6700,163523
2009-10-29,6740,6760,6800,5920,143731
2009-10-30,6810,6930,6930,6500,87205
2009-11-02,6790,6510,6880,6510,140378
2009-11-03,7230,6960,7300,6860,571221
2009-11-04,7520,7360,7690,7350,447298
2009-11-05,7380,7520,7630,7260,194923
2009-11-06,7500,7540,7540,7270,214143
2009-11-09,7360,7560,7580,7340,173728
2009-11-10,7260,7420,7500,7030,243828
2009-11-11,7120,7210,7300,7100,100318
2009-11-12,7390,7250,7480,7150,182572
2009-11-13,7220,7430,7480,7210,114711
2009-11-16,7210,7230,7370,7200,85485
2009-11-17,7610,7300,7690,7270,364211
2009-11-18,8250,7850,8250,7690,668108
2009-11-19,8450,8300,9080,8200,1268631
2009-11-20,7720,8360,8990,7400,3246056
2009-11-23,7150,7700,7700,7060,1300062
2009-11-24,7130,7230,7280,7060,560700
2009-11-25,6960,7150,7170,6920,366829
2009-11-26,7160,6970,7340,6970,410995
2009-11-27,6330,7000,7060,6330,597521
2009-11-30,6250,6600,6740,6220,366332
2009-12-01,6330,6260,6530,5980,567949
2009-12-02,6470,6430,6680,6420,323001
2009-12-03,6470,6530,6550,6340,252169
2009-12-04,6540,6430,6610,6340,221894
2009-12-07,6520,6600,6610,6500,173725
2009-12-08,6450,6530,6580,6400,225275
2009-12-09,6670,6380,6670,6300,261468
2009-12-10,6560,6650,6750,6510,177745
2009-12-11,6410,6570,6650,6400,253494
2009-12-14,6430,6430,6530,6360,186617
2009-12-15,6430,6540,6550,6380,205094
2009-12-16,6350,6480,6500,6320,197920
2009-12-17,6350,6370,6520,6350,252404
2009-12-18,6390,6380,6410,6300,140190
2009-12-21,6350,6450,6470,6320,211443
2009-12-22,6120,6400,6420,6090,387801
2009-12-23,5750,6140,6190,5690,541681
2009-12-24,5740,5670,6020,5630,463543
2009-12-28,5700,5850,6000,5700,283116
2009-12-29,5550,5700,5740,5550,200221
2009-12-30,5610,5500,5640,5470,220632
2010-01-04,5940,5650,6020,5650,307771
2010-01-05,6010,6030,6180,6010,268488
2010-01-06,5960,6050,6070,5850,172455
2010-01-07,5950,6000,6040,5850,187985
2010-01-08,5880,6000,6000,5730,201595
2010-01-11,5820,5930,5940,5700,249807
2010-01-12,5690,5770,5840,5480,221930
2010-01-13,5480,5630,5690,5480,281854
2010-01-14,5690,5510,5740,5510,188806
2010-01-15,5780,5700,5800,5630,177847
2010-01-18,5720,5780,5840,5620,258148
2010-01-19,5590,5750,5770,5520,173539
2010-01-20,5430,5630,5630,5360,386852
2010-01-21,5200,5400,5400,4995,716542
2010-01-22,5330,5050,5450,5050,351817
2010-01-25,5210,5290,5430,5200,175211
2010-01-26,5130,5250,5320,5020,253669
2010-01-27,4945,5060,5170,4900,280296
2010-01-28,4955,4915,5090,4800,248705
2010-01-29,4910,4870,4950,4725,202591
2010-02-01,4830,4780,4940,4780,129985
2010-02-02,4830,4920,4940,4785,169641
2010-02-03,5180,4835,5220,4835,313491
2010-02-04,5200,5230,5250,5090,126604
2010-02-05,4955,4990,5000,4900,121753
2010-02-08,4880,4975,4990,4860,132203
2010-02-09,4865,4880,4945,4800,58806
2010-02-10,5150,4900,5150,4880,142837
2010-02-11,5520,5200,5710,5160,562383
2010-02-12,5520,5580,5630,5400,188735
2010-02-16,5530,5530,5620,5410,124208
2010-02-17,5450,5530,5610,5450,164643
2010-02-18,5220,5400,5430,5220,242602
2010-02-19,5300,5270,5490,5200,273215
2010-02-22,5540,5400,5560,5290,249730
2010-02-23,5580,5540,5700,5440,300780
2010-02-24,5520,5560,5650,5480,189336
2010-02-25,5380,5580,5650,5280,158638
2010-02-26,5300,5470,5500,5260,125445
2010-03-02,5240,5360,5420,5240,135937
2010-03-03,5290,5240,5370,5160,168054
2010-03-04,5100,5240,5310,5100,175192
2010-03-05,5100,5130,5180,5000,199506
2010-03-08,5040,5120,5170,5030,144836
2010-03-09,5130,5060,5140,5010,158501
2010-03-10,5060,5110,5210,5060,145841
2010-03-11,5160,5060,5190,5050,155458
2010-03-12,5850,5230,5850,5200,1111248
2010-03-15,6200,5900,6200,5770,987514
2010-03-16,5860,6120,6230,5850,529656
2010-03-17,6050,5920,6160,5860,470569
2010-03-18,5730,6060,6200,5730,426011
2010-03-19,6000,5720,6000,5720,312260
2010-03-22,5910,6000,6030,5810,156401
2010-03-23,5910,5950,6050,5850,228772
2010-03-24,5680,5950,6000,5660,326239
2010-03-25,5600,5650,5740,5540,255824
2010-03-26,6030,5650,6090,5620,508433
2010-03-29,5960,5950,6280,5930,687836
2010-03-30,6190,6050,6260,6000,601541
2010-03-31,6030,6300,6390,5950,615625
2010-04-01,6010,5940,6040,5850,314670
2010-04-02,5910,6010,6060,5820,289292
2010-04-05,5610,5920,5920,5530,353619
2010-04-06,5680,5610,5740,5610,149402
2010-04-07,5670,5730,5850,5610,177253
2010-04-08,5800,5780,5940,5710,304331
2010-04-09,5910,5870,6000,5800,357239
2010-04-12,5650,5900,6010,5650,336135
2010-04-13,5550,5730,5730,5540,223179
2010-04-14,5630,5620,5750,5580,240281
2010-04-15,5450,5640,5690,5450,274272
2010-04-16,5570,5480,5870,5390,728594
2010-04-19,5540,5440,5760,5430,251868
2010-04-20,5630,5540,5900,5520,594752
2010-04-21,5720,5690,5860,5670,289608
2010-04-22,5650,5720,5800,5620,201119
2010-04-23,5490,5700,5700,5470,260522
2010-04-26,5460,5510,5580,5460,219685
2010-04-27,5750,5440,6090,5430,1297472
2010-04-28,5520,5630,5660,5520,307467
2010-04-29,5510,5610,5620,5430,261137
2010-04-30,5680,5540,5780,5520,398317
2010-05-03,5560,5680,5680,5500,208211
2010-05-04,5720,5620,5760,5560,318725
2010-05-06,5880,5550,5910,5510,709389
2010-05-07,6000,5620,6170,5560,1365771
2010-05-10,6450,6190,6600,6140,2107461
2010-05-11,6330,6600,6600,6240,1055381
2010-05-12,6530,6450,6750,6350,1362501
2010-05-13,6380,6650,6670,6350,877813
2010-05-14,6450,6320,6460,6080,956736
2010-05-17,6090,6370,6500,6090,741059
2010-05-18,5660,6110,6140,5570,918011
2010-05-19,5240,5660,5660,5240,655461
2010-05-20,4850,5200,5350,4765,658594
2010-05-24,4675,4800,4850,4560,646795
2010-05-25,4250,4555,4645,4030,637223
2010-05-26,4485,4270,4600,4250,606934
2010-05-27,4650,4485,4735,4350,541088
2010-05-28,4615,4760,4805,4570,353403
2010-05-31,4740,4535,4745,4535,158392
2010-06-01,4800,4755,4900,4705,198239
2010-06-03,4850,4820,4960,4810,154952
2010-06-04,4705,4900,4900,4705,180911
2010-06-07,4475,4490,4525,4450,256772
2010-06-08,4575,4475,4595,4460,174877
2010-06-09,4600,4635,4790,4590,306378
2010-06-10,4585,4600,4665,4550,141066
2010-06-11,4600,4635,4740,4590,133207
2010-06-14,4530,4605,4670,4500,247310
2010-06-15,4530,4530,4575,4510,194232
2010-06-16,4595,4600,4635,4565,203219
2010-06-17,4745,4630,4860,4600,549097
2010-06-18,4800,4800,4925,4800,308808
2010-06-21,4750,4890,4890,4715,180951
2010-06-22,4660,4680,4735,4630,201394
2010-06-23,4600,4645,4685,4600,127055
2010-06-24,4620,4640,4665,4550,140283
2010-06-25,4620,4600,4645,4550,84310
2010-06-28,4615,4620,4685,4615,131591
2010-06-29,4455,4615,4665,4455,167557
2010-06-30,4350,4350,4405,4290,235902
2010-07-01,4375,4395,4430,4325,103844
2010-07-02,4450,4355,4600,4355,137242
2010-07-05,4480,4490,4535,4445,75680
2010-07-06,4430,4505,4510,4300,94955
2010-07-07,4450,4475,4530,4425,88102
2010-07-08,4495,4500,4550,4475,77791
2010-07-09,4500,4550,4555,4445,67359
2010-07-12,4685,4500,4705,4500,189763
2010-07-13,4650,4620,4700,4610,119695
2010-07-14,4650,4670,4710,4610,104533
2010-07-15,4600,4650,4700,4595,90678
2010-07-16,4560,4605,4625,4525,125273
2010-07-19,4500,4540,4540,4480,76913
2010-07-20,4535,4485,4575,4485,85118
2010-07-21,4525,4630,4630,4525,67044
2010-07-22,4380,4525,4525,4380,173594
2010-07-23,4350,4440,4445,4290,217420
2010-07-26,4330,4315,4375,4300,81514
2010-07-27,4330,4370,4420,4325,98337
2010-07-28,4350,4330,4440,4330,96425
2010-07-29,4365,4350,4435,4345,62934
2010-07-30,4430,4370,4450,4360,72507
2010-08-02,4600,4400,4885,4400,663984
2010-08-03,4500,4735,4790,4500,295286
2010-08-04,4535,4510,4630,4485,97548
2010-08-05,4495,4600,4685,4495,138787
2010-08-06,4630,4580,4630,4455,110698
2010-08-09,4850,4690,4980,4645,536676
2010-08-10,4790,4890,4890,4700,165875
2010-08-11,4565,4740,4800,4550,191978
2010-08-12,4430,4430,4490,4400,183923
2010-08-13,4510,4460,4525,4445,89996
2010-08-16,4600,4490,4655,4490,126339
2010-08-17,4735,4580,4735,4570,165926
2010-08-18,4670,4740,4790,4670,152935
2010-08-19,4620,4660,4795,4610,163024
2010-08-20,4780,4610,4835,4610,251229
2010-08-23,4690,4755,4835,4675,130697
2010-08-24,4615,4650,4685,4590,151330
2010-08-25,4785,4590,4785,4590,199754
2010-08-26,4810,4780,4865,4720,269462
2010-08-27,5460,4845,5530,4845,5347170
2010-08-30,5480,5400,5620,5230,1801283
2010-08-31,5600,5480,5620,5330,982331
2010-09-01,5370,5600,5710,5350,827348
2010-09-02,5300,5340,5440,5160,900882
2010-09-03,5250,5380,5580,5250,1058219
2010-09-06,5410,5300,5470,5210,400399
2010-09-07,5480,5440,5980,5280,2243659
2010-09-08,5250,5560,5650,5250,695390
2010-09-09,5210,5300,5320,5110,593190
2010-09-10,5200,5210,5300,5160,313642
2010-09-13,5460,5250,5600,5240,884160
2010-09-14,5600,5410,5660,5310,748108
2010-09-15,5400,5680,5730,5400,552987
2010-09-16,5320,5400,5510,5320,281401
2010-09-17,5300,5390,5410,5290,212821
2010-09-20,5300,5350,5550,5300,362046
2010-09-24,5450,5350,5480,5290,226690
2010-09-27,5340,5490,5700,5340,906769
2010-09-28,5260,5370,5380,5230,390167
2010-09-29,5390,5320,5510,5250,500783
2010-09-30,5240,5400,5450,5240,253347
2010-10-01,5250,5240,5330,5210,233509
2010-10-04,5280,5250,5480,5250,617691
2010-10-05,5250,5280,5340,5220,216070
2010-10-06,5240,5290,5350,5230,250464
2010-10-07,5220,5280,5310,5190,251349
2010-10-08,5110,5170,5230,5100,269833
2010-10-11,5010,5080,5150,4980,274632
2010-10-12,5010,5000,5210,4995,303427
2010-10-13,5060,5060,5160,5040,150584
2010-10-14,5080,5080,5160,5030,181841
2010-10-15,5190,5130,5230,5080,212355
2010-10-18,5210,5190,5270,5150,240226
2010-10-19,5310,5210,5470,5210,557672
2010-10-20,5290,5300,5350,5190,150837
2010-10-21,5160,5390,5390,5160,198330
2010-10-22,5160,5160,5190,5060,182959
2010-10-25,5080,5130,5190,5060,271738
2010-10-26,5090,5110,5190,5080,286459
2010-10-27,5090,5120,5150,5000,232665
2010-10-28,5040,5090,5130,5020,150271
2010-10-29,4865,5050,5080,4865,239922
2010-11-01,4720,4815,4865,4710,339024
2010-11-02,4775,4720,4860,4715,124183
2010-11-03,4760,4775,4825,4735,129432
2010-11-04,4780,4795,4835,4750,107929
2010-11-05,4790,4825,4895,4780,171154
2010-11-08,4795,4805,4895,4795,119182
2010-11-09,4685,4795,4845,4685,176258
2010-11-10,4525,4680,4730,4515,202260
2010-11-11,4575,4500,4670,4500,121830
2010-11-12,4520,4585,4630,4430,141065
2010-11-15,4450,4465,4535,4370,92867
2010-11-16,4380,4400,4460,4295,130726
2010-11-17,4250,4345,4350,4220,176039
2010-11-18,4400,4200,4400,4200,112788
2010-11-19,4490,4440,4530,4420,88787
2010-11-22,4425,4480,4500,4395,77127
2010-11-23,4440,4390,4480,4350,108343
2010-11-24,4280,4190,4320,4110,210341
2010-11-25,4290,4290,4335,4265,69470
2010-11-26,4060,4260,4320,4060,127657
2010-11-29,3965,4015,4060,3950,155385
2010-11-30,4100,3950,4215,3950,184266
2010-12-01,4135,4100,4190,4100,54375
2010-12-02,4180,4160,4250,4160,83849
2010-12-03,4125,4245,4245,4120,69317
2010-12-06,4110,4120,4180,4105,47250
2010-12-07,4180,4120,4250,4120,84642
2010-12-08,4300,4165,4355,4165,116260
2010-12-09,4295,4330,4330,4255,90573
2010-12-10,4295,4290,4325,4230,90801
2010-12-13,4335,4295,4340,4285,81358
2010-12-14,4290,4320,4340,4250,90934
2010-12-15,4260,4320,4320,4240,60573
2010-12-16,4280,4260,4280,4225,57415
2010-12-17,4200,4240,4310,4185,79728
2010-12-20,4015,4195,4200,3980,198370
2010-12-21,4095,4030,4135,4030,63147
2010-12-22,4075,4100,4155,4060,69416
2010-12-23,4030,4075,4110,4020,71735
2010-12-24,4025,4020,4115,4000,88543
2010-12-27,4035,4050,4090,4025,41928
2010-12-28,4080,4075,4110,4025,46052
2010-12-29,4160,4050,4170,4050,74157
2010-12-30,4290,4120,4320,4120,115563
2011-01-03,4275,4295,4320,4250,57805
2011-01-04,4260,4280,4310,4205,76633
2011-01-05,4205,4260,4280,4170,115145
2011-01-06,4215,4210,4265,4195,102602
2011-01-07,4210,4250,4255,4190,116725
2011-01-10,4225,4210,4280,4195,83839
2011-01-11,4090,4225,4270,4090,177076
2011-01-12,4095,4120,4150,4090,82745
2011-01-13,4085,4150,4155,4015,120267
2011-01-14,4155,4105,4185,4075,94004
2011-01-17,4120,4175,4180,4100,83010
2011-01-18,4135,4120,4230,4120,158400
2011-01-19,4140,4140,4170,4105,102937
2011-01-20,4065,4125,4150,4050,141643
2011-01-21,4000,4040,4085,3995,127500
2011-01-24,4005,4010,4060,3990,67342
2011-01-25,4015,4000,4075,4000,86011
2011-01-26,3975,3965,4040,3965,91528
2011-01-27,4020,3995,4060,3995,72252
2011-01-28,4130,4030,4165,4030,159646
2011-01-31,4055,4100,4160,4050,116351
2011-02-01,4025,4060,4120,4025,74119
2011-02-07,4360,4100,4400,4050,633395
2011-02-08,4360,4430,4470,4320,370692
2011-02-09,4275,4360,4370,4250,263536
2011-02-10,4220,4275,4395,4160,222704
2011-02-11,4060,4260,4280,4060,201598
2011-02-14,4100,4070,4125,4015,102218
2011-02-15,4040,4050,4135,4035,163373
2011-02-16,4050,4040,4135,4040,94777
2011-02-17,4050,4060,4090,4005,123255
2011-02-18,4055,4050,4090,4000,78687
2011-02-21,4060,4055,4085,4020,95675
2011-02-22,4190,4060,4245,4060,286824
2011-02-23,4050,4215,4215,4050,170552
2011-02-24,4000,4005,4065,3985,169591
2011-02-25,4020,4000,4060,3985,107316
2011-02-28,4075,4020,4130,3995,125393
2011-03-02,4000,4080,4155,4000,156708
2011-03-03,4010,4010,4045,4000,110030
2011-03-04,4150,4050,4165,4040,241044
2011-03-07,4125,4150,4180,4075,114105
2011-03-08,4250,4130,4295,4090,264017
2011-03-09,4155,4275,4290,4150,142157
2011-03-10,4180,4170,4225,4100,143606
2011-03-11,4080,4170,4185,4050,102701
2011-03-14,4140,4130,4180,4010,188570
2011-03-15,4200,4150,4470,3970,816778
2011-03-16,4460,4185,4460,4185,752717
2011-03-17,4500,4350,4650,4340,766323
2011-03-18,4385,4535,4575,4375,382399
2011-03-21,4570,4450,4635,4450,497809
2011-03-22,4550,4570,4595,4490,318386
2011-03-23,4375,4595,4605,4375,320314
2011-03-24,4380,4430,4450,4335,214310
2011-03-25,4550,4430,4560,4380,407877
2011-03-28,4520,4550,4590,4450,227975
2011-03-29,4525,4500,4525,4395,286492
2011-03-30,5200,5190,5200,5030,1658514
2011-03-31,5010,5410,5490,4930,3605183
2011-04-01,5230,5020,5450,4860,1823719
2011-04-04,5070,5310,5330,5050,804387
2011-04-05,4960,5070,5130,4960,693397
2011-04-06,5190,4980,5210,4925,1000025
2011-04-07,5140,5210,5210,5000,769774
2011-04-08,4900,5140,5170,4900,589780
2011-04-11,4930,4900,5060,4900,361508
2011-04-12,4850,4985,5020,4850,366198
2011-04-13,4890,4850,5030,4850,329319
2011-04-14,4915,4870,4995,4870,251097
2011-04-15,5020,4985,5180,4960,701056
2011-04-18,4710,5030,5070,4700,543647
2011-04-19,4495,4645,4725,4485,413777
2011-04-20,4580,4560,4630,4500,245948
2011-04-21,4450,4660,4690,4425,301189
2011-04-22,4455,4460,4550,4410,198580
2011-04-25,4485,4475,4585,4455,161606
2011-04-26,4250,4515,4525,4250,334552
2011-04-27,4175,4335,4355,4085,313365
2011-04-28,4105,4175,4255,4090,310761
2011-04-29,4100,4110,4170,4055,183340
2011-05-02,4210,4150,4260,4120,165600
2011-05-03,4160,4240,4240,4145,113364
2011-05-04,4145,4200,4225,4115,90203
2011-05-06,4095,4150,4185,4070,119578
2011-05-09,4065,4120,4155,4065,79975
2011-05-11,4050,4080,4155,4050,169686
2011-05-12,4050,4020,4140,4020,138976
2011-05-13,4225,4095,4295,4045,264398
2011-05-16,4515,4390,4790,4350,1388249
2011-05-17,4330,4515,4520,4300,277156
2011-05-18,4185,4300,4300,4180,381547
2011-05-19,4100,4200,4300,4080,190843
2011-05-20,4250,4100,4250,4065,203792
2011-05-23,4100,4170,4270,4100,134515
2011-05-24,4090,4055,4175,4055,81691
2011-05-25,4085,4065,4150,4065,100377
2011-05-26,4145,4130,4180,4100,82160
2011-05-27,4080,4160,4200,4070,205266
2011-05-30,4085,4110,4130,4060,108360
2011-05-31,4035,4100,4110,4025,191212
2011-06-01,4060,4050,4090,4025,102536
2011-06-02,4010,4005,4075,4000,122190
2011-06-03,4000,4040,4065,3980,101707
2011-06-07,3930,3900,3980,3820,216324
2011-06-08,3885,3930,3975,3885,90715
2011-06-09,3870,3830,3920,3830,71263
2011-06-10,3820,3880,3935,3780,114653
2011-06-13,3700,3730,3835,3585,86858
2011-06-14,3670,3630,3705,3620,124080
2011-06-15,3680,3680,3870,3660,188039
2011-06-16,3500,3665,3685,3500,218474
2011-06-17,3370,3500,3535,3360,180076
2011-06-20,3530,3360,3530,3355,165467
2011-06-21,3495,3530,3560,3465,73259
2011-06-22,3460,3505,3535,3440,136810
2011-06-23,3470,3490,3520,3450,47026
2011-06-24,3530,3495,3570,3480,83855
2011-06-27,3580,3540,3620,3505,69997
2011-06-28,3570,3615,3660,3570,94513
2011-06-29,3555,3580,3630,3535,95501
2011-06-30,3555,3570,3610,3540,65925
2011-07-01,3660,3600,3660,3565,129053
2011-07-04,3630,3670,3725,3630,112806
2011-07-05,3745,3625,3770,3625,153199
2011-07-06,3740,3760,3795,3705,60249
2011-07-07,3720,3765,3765,3710,70472
2011-07-08,3675,3745,3765,3675,59885
2011-07-11,3600,3700,3710,3575,104643
2011-07-12,3525,3590,3590,3500,80066
2011-07-13,3530,3525,3560,3510,52041
2011-07-14,3550,3530,3605,3530,39486
2011-07-15,3600,3520,3650,3520,79024
2011-07-18,3680,3610,3680,3610,87297
2011-07-19,3710,3680,3795,3680,121555
2011-07-20,3790,3745,3865,3725,179264
2011-07-21,4000,3850,4085,3840,500996
2011-07-22,4015,4020,4100,3940,194181
2011-07-25,3830,4000,4000,3830,170382
2011-07-26,3855,3830,3870,3800,88079
2011-07-27,3885,3850,3910,3810,83704
2011-07-28,3805,3870,3870,3770,81106
2011-07-29,3755,3805,3855,3730,92021
2011-08-01,3900,3755,3900,3750,96466
2011-08-02,3815,3890,3910,3775,63976
2011-08-03,3680,3750,3800,3650,149367
2011-08-04,3740,3705,3805,3690,99844
2011-08-05,3490,3505,3595,3420,214722
2011-08-08,3150,3485,3490,2970,315542
2011-08-09,2755,2755,3030,2680,441724
2011-08-10,3050,2910,3050,2835,379233
2011-08-11,3085,2765,3115,2765,140066
2011-08-12,3060,3205,3245,3060,156170
2011-08-16,3180,3180,3230,3130,110612
2011-08-17,3305,3190,3340,3170,140388
2011-08-18,3310,3340,3360,3130,133489
2011-08-19,3055,3125,3180,3000,116988
2011-08-22,3045,3080,3100,2985,102677
2011-08-23,3145,3010,3150,3010,88929
2011-08-24,3150,3115,3180,3110,68313
2011-08-25,3225,3190,3225,3155,112065
2011-08-26,3225,3180,3280,3140,93463
2011-08-29,3330,3240,3345,3195,176159
2011-08-30,3345,3360,3455,3335,88671
2011-08-31,3430,3395,3445,3290,165235
2011-09-01,3275,3430,3445,3255,152142
2011-09-02,3255,3275,3290,3215,50898
2011-09-05,3170,3255,3270,3075,80535
2011-09-06,3100,3090,3160,2945,106619
2011-09-07,3155,3075,3210,3075,39232
2011-09-08,3120,3200,3245,3115,64748
2011-09-09,3100,3105,3135,3035,66163
2011-09-14,3055,3060,3100,2990,105687
2011-09-15,3070,3055,3100,2950,91527
2011-09-16,3135,3085,3180,3050,132726
2011-09-19,3075,3165,3170,3020,75127
2011-09-20,3060,3020,3070,3000,107048
2011-09-21,3095,3050,3130,3040,87973
2011-09-22,3000,3050,3080,2995,91992
2011-09-23,3070,2880,3070,2840,114816
2011-09-26,2800,2980,3055,2780,111548
2011-09-27,3070,2800,3070,2780,130684
2011-09-28,3070,3020,3070,2985,50443
2011-09-29,3070,3000,3070,2990,38613
2011-09-30,3100,3070,3100,3025,33741
2011-10-04,2910,2880,3000,2865,53696
2011-10-05,3095,2915,3095,2840,127072
2011-10-06,3090,3060,3135,3050,198379
2011-10-07,3125,3120,3220,3115,154992
2011-10-10,3310,3155,3350,3125,208852
2011-10-11,3345,3330,3405,3320,138368
2011-10-12,3365,3330,3390,3295,109621
2011-10-13,3350,3370,3425,3335,132413
2011-10-14,3305,3330,3370,3305,81467
2011-10-17,3415,3305,3460,3305,69239
2011-10-18,3410,3330,3545,3330,86203
2011-10-19,3480,3360,3505,3360,98746
2011-10-20,3390,3470,3575,3390,119798
2011-10-21,3450,3415,3550,3415,96278
2011-10-24,3550,3500,3605,3490,109989
2011-10-25,3475,3600,3620,3475,77243
2011-10-26,3610,3475,3615,3460,105832
2011-10-27,3680,3630,3775,3630,177927
2011-10-28,3620,3800,3820,3600,181910
2011-10-31,3550,3625,3680,3550,87193
2011-11-01,3690,3525,3690,3480,166720
2011-11-02,3670,3635,3670,3555,68313
2011-11-03,3735,3700,3765,3600,135272
2011-11-04,3710,3770,3790,3710,95198
2011-11-07,3715,3755,3860,3715,181017
2011-11-08,3550,3750,3750,3550,143115
2011-11-09,3450,3630,3635,3450,160093
2011-11-10,3520,3355,3530,3300,199588
2011-11-11,3615,3500,3645,3470,142427
2011-11-14,3730,3680,3775,3620,179560
2011-11-15,3650,3725,3725,3630,51829
2011-11-16,3520,3665,3665,3520,51145
2011-11-17,3510,3500,3590,3500,26716
2011-11-18,3450,3485,3555,3450,104709
2011-11-21,3450,3525,3525,3450,89239
2011-11-22,3385,3405,3500,3380,121535
2011-11-23,3350,3425,3425,3350,145950
2011-11-24,3400,3405,3405,3335,46189
2011-11-25,3350,3410,3410,3255,124090
2011-11-28,3350,3350,3365,3330,46604
2011-11-29,3460,3365,3460,3355,58419
2011-11-30,3400,3475,3475,3400,40085
2011-12-01,3450,3490,3500,3405,29862
2011-12-02,3440,3540,3540,3430,41026
2011-12-05,3450,3440,3490,3435,38301
2011-12-06,3420,3485,3485,3420,51633
2011-12-07,3630,3420,3650,3405,144962
2011-12-08,3560,3640,3675,3520,99327
2011-12-09,3605,3560,3610,3495,42063
2011-12-12,3620,3640,3670,3560,106490
2011-12-13,3580,3620,3640,3570,38552
2011-12-14,3585,3600,3620,3545,50592
2011-12-15,3465,3550,3595,3460,66712
2011-12-16,3510,3480,3570,3480,35440
2011-12-19,3350,3560,3560,3220,87189
2011-12-20,3490,3350,3560,3350,44653
2011-12-21,3510,3570,3575,3510,41441
2011-12-22,3560,3510,3575,3510,68076
2011-12-23,3640,3600,3790,3600,165513
2011-12-26,3590,3700,3710,3590,124728
2011-12-27,3600,3600,3705,3575,71433
2011-12-28,3610,3600,3635,3560,57959
2011-12-29,3590,3610,3635,3555,49990
2012-01-02,3665,3590,3710,3590,66381
2012-01-03,3845,3670,3935,3670,682204
2012-01-04,3865,3935,3940,3780,152429
2012-01-05,3820,3870,3915,3820,114194
2012-01-06,3715,3850,3850,3710,116139
2012-01-09,3630,3720,3750,3605,200286
2012-01-10,3735,3690,3735,3650,80268
2012-01-11,3805,3710,3805,3710,80287
2012-01-12,3725,3805,3810,3715,81364
2012-01-13,3680,3725,3780,3650,71382
2012-01-16,3660,3720,3720,3650,41300
2012-01-17,3770,3700,3780,3655,59746
2012-01-18,3705,3790,3790,3705,56673
2012-01-19,3845,3755,3900,3705,227946
2012-01-20,3890,3865,3995,3835,271573
2012-01-25,3865,3900,3945,3855,71010
2012-01-26,3850,3890,3920,3810,86484
2012-01-27,3820,3875,3900,3810,63610
2012-01-30,3795,3820,3870,3775,86023
2012-01-31,3910,3790,3930,3780,110191
2012-02-01,3935,3890,3945,3875,103228
2012-02-02,3910,3950,4065,3900,217889
2012-02-03,3910,3890,3990,3880,38604
2012-02-06,3920,3960,3980,3885,71112
2012-02-07,4070,3945,4130,3875,281812
2012-02-08,4120,4075,4210,4040,287240
2012-02-09,4110,4150,4150,4045,111476
2012-02-10,4160,4125,4215,4090,118807
2012-02-13,4125,4185,4185,4110,64392
2012-02-14,4100,4125,4145,4060,104644
2012-02-15,4140,4095,4185,4095,93388
2012-02-16,4100,4115,4150,4045,86995
2012-02-17,4100,4100,4135,4080,51509
2012-02-20,4100,4110,4150,4085,51128
2012-02-21,4100,4110,4145,4070,54273
2012-02-22,4290,4100,4290,4080,156563
2012-02-23,4250,4290,4325,4240,93131
2012-02-24,4260,4250,4310,4240,54405
2012-02-27,4100,4300,4300,4100,78483
2012-02-28,4110,4180,4200,4090,51835
2012-02-29,4175,4170,4195,4115,55405
2012-03-02,4120,4150,4195,4120,69592
2012-03-05,4000,4100,4180,3995,99897
2012-03-06,4060,4010,4075,4010,85032
2012-03-07,4040,4040,4050,4015,53654
2012-03-08,4050,4050,4085,4005,40268
2012-03-09,4235,4050,4250,4050,174685
2012-03-12,4190,4180,4255,4135,86865
2012-03-13,4200,4190,4230,4165,58411
2012-03-14,4365,4200,4415,4170,277884
2012-03-15,4275,4380,4420,4255,99832
2012-03-16,4290,4295,4320,4215,71657
2012-03-19,4355,4290,4360,4285,76049
2012-03-20,4090,4330,4335,4090,264569
2012-03-21,4040,4060,4115,4035,95848
2012-03-22,3900,4040,4100,3890,178211
2012-03-23,3900,3855,3945,3855,61488
2012-03-26,3900,3905,3985,3900,111592
2012-03-27,3870,3880,4000,3870,125740
2012-03-28,3855,3875,3945,3770,99180
2012-03-29,3780,3855,3880,3730,169034
2012-03-30,3870,3750,3890,3750,178787
2012-04-02,4005,3920,4040,3870,219088
2012-04-03,3975,3995,4040,3925,84717
2012-04-04,3960,3975,4000,3905,72644
2012-04-05,3960,3925,4050,3890,130513
2012-04-06,3930,3960,4000,3920,92265
2012-04-09,3850,3890,3940,3845,221453
2012-04-10,3885,3850,4070,3850,72046
2012-04-12,3870,3930,3930,3820,75532
2012-04-13,3890,3870,3920,3810,192577
2012-04-16,3855,4020,4195,3855,284547
2012-04-17,3740,3860,3880,3690,309625
2012-04-18,3665,3790,3790,3645,232045
2012-04-19,3635,3695,3695,3550,130427
2012-04-20,3670,3640,3715,3600,88424
2012-04-23,3635,3630,3720,3630,56523
2012-04-24,3600,3610,3670,3575,75819
2012-04-25,3660,3590,3710,3550,103155
2012-04-26,3735,3700,3795,3660,169589
2012-04-27,3760,3715,3820,3715,118494
2012-04-30,3600,3790,3790,3305,145876
2012-05-02,3730,3600,3735,3585,71013
2012-05-03,3785,3730,3805,3710,93138
2012-05-04,3750,3715,3790,3710,44828
2012-05-07,3660,3680,3720,3620,57251
2012-05-08,3690,3670,3720,3655,61947
2012-05-09,3695,3690,3720,3660,31105
2012-05-10,3695,3700,3730,3665,61359
2012-05-11,3665,3700,3700,3650,63497
2012-05-14,3650,3715,3715,3610,97252
2012-05-15,3650,3660,3670,3510,72144
2012-05-16,3550,3655,3675,3490,102017
2012-05-17,3475,3505,3545,3475,43874
2012-05-18,3195,3450,3490,3160,215390
2012-05-21,3245,3200,3270,3180,96708
2012-05-22,3370,3280,3375,3250,64626
2012-05-23,3340,3380,3385,3325,35416
2012-05-24,3275,3340,3400,3275,38655
2012-05-25,3400,3340,3415,3290,73849
2012-05-29,3410,3410,3425,3370,32244
2012-05-30,3360,3425,3425,3350,39184
2012-05-31,3360,3320,3360,3265,44596
2012-06-01,3420,3360,3420,3310,28059
2012-06-04,3255,3320,3400,3240,37202
2012-06-05,3350,3280,3350,3260,34207
2012-06-07,3360,3370,3460,3325,57171
2012-06-08,3390,3360,3420,3350,16559
2012-06-11,3400,3420,3420,3120,26798
2012-06-12,3410,3345,3445,3345,12928
2012-06-13,3370,3410,3410,3305,45832
2012-06-14,3385,3370,3400,3330,28805
2012-06-15,3385,3395,3395,3350,26033
2012-06-18,3405,3385,3425,3355,22541
2012-06-19,3460,3380,3490,3380,60732
2012-06-20,3500,3455,3545,3430,116760
2012-06-21,3560,3500,3560,3470,50252
2012-06-22,3530,3545,3550,3475,90409
2012-06-25,3510,3530,3565,3500,51124
2012-06-26,3420,3460,3510,3415,61945
2012-06-27,3370,3425,3470,3365,57183
2012-06-28,3370,3400,3425,3350,44118
2012-06-29,3405,3370,3455,3370,27990
2012-07-02,3400,3450,3475,3390,106177
2012-07-03,3445,3415,3475,3390,91780
2012-07-04,3465,3465,3485,3425,24665
2012-07-05,3640,3465,3720,3445,318212
2012-07-06,3400,3695,3695,3350,478880
2012-07-09,3535,3400,3620,3395,234533
2012-07-10,3605,3490,3645,3480,213083
2012-07-11,3540,3640,3640,3540,79695
2012-07-12,3440,3595,3595,3440,63798
2012-07-13,3445,3470,3470,3325,64495
2012-07-16,3500,3400,3540,3400,104472
2012-07-17,3550,3460,3620,3460,122604
2012-07-18,3400,3550,3550,3390,136864
2012-07-19,3440,3405,3500,3405,78328
2012-07-20,3415,3440,3465,3400,230466
2012-07-23,3420,3450,3450,3375,106626
2012-07-24,3420,3380,3420,3345,127568
2012-07-25,3385,3395,3420,3355,101333
2012-07-26,3395,3390,3395,3350,151043
2012-07-27,3405,3395,3430,3350,226397
2012-07-30,3410,3425,3430,3400,81728
2012-07-31,3400,3410,3435,3395,130763
2012-08-01,3385,3400,3400,3355,85944
2012-08-02,3705,3420,3890,3385,678869
2012-08-03,3730,3650,3795,3650,388423
2012-08-06,3855,3775,3965,3750,587049
2012-08-07,3880,3870,3920,3855,136114
2012-08-08,4065,3910,4280,3910,1304154
2012-08-09,4175,4060,4185,4015,219949
2012-08-10,4175,4175,4235,4115,169773
2012-08-13,4330,4200,4335,4190,397384
2012-08-14,4255,4335,4360,4170,319083
2012-08-16,4185,4220,4305,4175,205347
2012-08-17,4195,4245,4245,4135,191167
2012-08-20,4100,4195,4210,4050,274486
2012-08-21,4300,4100,4340,4090,273298
2012-08-22,4330,4315,4435,4310,344895
2012-08-23,4330,4330,4400,4280,196957
2012-08-24,4370,4340,4370,4260,151450
2012-08-27,4340,4390,4425,4320,128208
2012-08-28,4275,4375,4375,4250,128054
2012-08-29,4245,4280,4315,4200,220452
2012-08-30,4230,4275,4295,4220,112743
2012-08-31,4510,4230,4530,4230,383142
2012-09-03,4950,4620,5020,4600,753348
2012-09-04,4950,4950,5070,4820,322462
2012-09-05,5020,4970,5040,4920,271963
2012-09-06,5070,5030,5080,4965,222352
2012-09-07,4975,5100,5160,4940,220074
2012-09-10,4770,4935,4965,4770,318564
2012-09-11,4895,4790,4930,4775,187035
2012-09-12,4900,4920,5020,4865,101129
2012-09-13,4780,4905,4960,4775,193845
2012-09-14,4830,4850,4895,4770,97604
2012-09-17,4850,4800,4915,4785,110624
2012-09-18,5220,4925,5330,4855,327649
2012-09-19,5210,5270,5280,5130,164927
2012-09-20,5250,5260,5370,5200,183291
2012-09-21,5250,5250,5320,5140,194664
2012-09-24,5190,5280,5310,5120,192765
2012-09-25,4800,5200,5200,4780,313014
2012-09-26,4385,4780,4860,4385,461501
2012-09-27,4650,4480,4730,4350,332642
2012-09-28,4720,4720,4800,4650,100018
2012-10-02,4800,4710,4810,4680,81792
2012-10-04,4850,4715,4860,4715,64439
2012-10-05,4730,4850,4850,4700,114284
2012-10-08,4600,4730,4730,4475,224222
2012-10-09,4675,4645,4675,4510,120592
2012-10-10,4790,4675,4885,4630,174376
2012-10-11,4700,4755,4855,4635,187643
2012-10-12,4790,4800,4820,4690,160370
2012-10-15,4615,4900,4900,4600,161307
2012-10-16,4455,4620,4695,4455,130375
2012-10-17,4420,4460,4620,4395,290975
2012-10-18,4360,4420,4500,4230,297998
2012-10-19,4500,4390,4535,4250,161312
2012-10-22,4505,4410,4520,4395,97072
2012-10-23,4445,4520,4575,4405,120057
2012-10-24,4360,4415,4450,4240,154950
2012-10-25,4280,4390,4390,4215,166976
2012-10-26,4150,4280,4285,4100,212483
2012-10-29,4170,4130,4180,3890,280674
2012-10-30,4170,4120,4180,4100,111076
2012-10-31,4280,4170,4305,4160,132118
2012-11-01,4185,4310,4310,4185,91281
2012-11-02,4420,4250,4460,4245,346953
2012-11-05,4500,4440,4520,4380,230200
2012-11-06,4495,4545,4585,4475,226668
2012-11-07,4435,4550,4560,4400,245124
2012-11-08,4420,4375,4430,4290,160547
2012-11-09,4450,4395,4495,4290,142572
2012-11-12,4495,4520,4520,4385,180902
2012-11-13,4380,4520,4520,4370,124846
2012-11-14,4200,4430,4430,4200,184457
2012-11-15,4185,4170,4240,4140,133620
2012-11-16,4170,4160,4305,4100,186115
2012-11-19,4330,4225,4340,4180,121532
2012-11-20,4370,4370,4440,4360,153376
2012-11-21,4320,4365,4435,4310,131390
2012-11-22,4425,4365,4535,4365,358126
2012-11-23,4465,4480,4545,4430,361261
2012-11-26,4385,4490,4500,4385,194060
2012-11-27,4265,4385,4430,4255,220039
2012-11-28,4275,4255,4320,4230,114773
2012-11-29,4410,4280,4435,4280,178186
2012-11-30,4460,4450,4470,4380,160562
2012-12-03,4400,4420,4500,4385,205405
2012-12-04,4550,4400,4550,4380,247445
2012-12-05,4610,4560,4715,4495,524005
2012-12-06,4500,4635,4640,4450,256321
2012-12-07,4645,4515,4645,4505,265538
2012-12-10,4800,4670,4800,4615,509317
2012-12-11,4750,4840,4840,4725,370154
2012-12-12,4870,4790,4910,4700,406577
2012-12-13,4810,4840,4915,4805,203314
2012-12-14,4660,4820,4840,4660,357569
2012-12-17,4665,4660,4730,4630,219420
2012-12-18,4760,4700,4820,4655,358640
2012-12-20,4655,4780,4780,4630,217817
2012-12-21,4625,4650,4695,4620,175296
2012-12-24,4740,4655,4740,4605,179906
2012-12-26,4730,4760,4780,4710,242635
2012-12-27,4660,4645,4715,4560,307386
2012-12-28,4685,4660,4745,4660,196275
2013-01-02,4640,4720,4720,4605,199285
2013-01-03,4460,4675,4675,4445,409143
2013-01-04,4480,4445,4525,4400,183994
2013-01-07,4425,4480,4490,4405,235218
2013-01-08,4375,4400,4445,4365,194875
2013-01-09,4260,4375,4420,4250,437295
2013-01-10,4350,4270,4370,4235,328760
2013-01-11,4375,4360,4445,4345,250533
2013-01-14,4310,4400,4400,4265,223246
2013-01-15,4195,4315,4350,4190,382544
2013-01-16,4195,4200,4260,4170,206440
2013-01-17,4200,4205,4245,4185,117085
2013-01-18,4320,4235,4345,4215,175481
2013-01-21,4310,4315,4360,4310,131692
2013-01-22,4315,4275,4370,4270,133854
2013-01-23,4305,4360,4360,4300,152000
2013-01-24,4180,4305,4305,4175,234626
2013-01-25,4170,4195,4195,4030,214869
2013-01-28,4170,4200,4200,4140,64311
2013-01-29,4170,4170,4185,4100,85332
2013-01-30,4170,4170,4200,4050,159675
2013-01-31,4070,4140,4185,4070,78506
2013-02-01,4170,4120,4170,4060,78649
2013-02-04,4025,4190,4190,4025,148017
2013-02-05,4005,4025,4065,3950,91262
2013-02-06,4070,4020,4075,4020,62375
2013-02-07,4030,4080,4120,4025,134346
2013-02-08,4130,4085,4150,4030,115126
2013-02-12,4125,4095,4170,4090,74471
2013-02-13,4180,4170,4195,4135,106830
2013-02-14,4130,4150,4205,4100,128716
2013-02-15,4190,4135,4215,4130,97785
2013-02-18,4170,4180,4270,4165,149482
2013-02-19,4260,4160,4270,4150,121991
2013-02-20,4235,4280,4280,4220,111500
2013-02-21,4175,4235,4260,4150,105094
2013-02-22,4175,4175,4210,4145,106568
2013-02-25,4100,4190,4250,4100,143465
2013-02-26,4085,4075,4115,4065,94104
2013-02-27,4125,4145,4155,4070,46618
2013-02-28,4115,4130,4155,4085,97755
2013-03-04,4120,4140,4140,4095,64508
2013-03-05,4270,4110,4270,4095,240211
2013-03-06,4400,4270,4460,4235,555746
2013-03-07,4440,4380,4480,4355,342021
2013-03-08,4540,4475,4605,4455,617195
2013-03-11,4515,4575,4610,4475,570122
2013-03-12,4775,4595,4900,4565,1579094
2013-03-13,4980,4775,4985,4750,1328798
2013-03-14,5010,5000,5080,4900,957864
2013-03-15,5380,5060,5470,5030,1868959
2013-03-18,5240,5360,5440,5180,892473
2013-03-19,5560,5280,5560,5250,993133
2013-03-20,5490,5560,5630,5440,618332
2013-03-21,5400,5530,5540,5290,757081
2013-03-22,5630,5250,5690,5250,704708
2013-03-25,5660,5680,5710,5570,394968
2013-03-26,5450,5690,5740,5450,538498
2013-03-27,5350,5540,5560,5270,548624
2013-03-28,5290,5420,5570,5290,617310
2013-03-29,5360,5340,5470,5250,577369
2013-04-01,5650,5380,5650,5290,1582032
2013-04-02,4810,5680,5730,4810,5134573
2013-04-03,4680,4850,4920,4600,2221256
2013-04-04,4530,4705,4820,4330,1518487
2013-04-05,4380,4500,4565,4250,883767
2013-04-08,4275,4415,4500,4255,580996
2013-04-09,4315,4300,4410,4080,685242
2013-04-10,4265,4300,4355,4180,528803
2013-04-11,4460,4315,4460,4260,504049
2013-04-12,4225,4420,4480,4225,815206
2013-04-15,4070,4185,4185,3995,806053
2013-04-16,4200,4070,4260,4070,560778
2013-04-17,4110,4220,4235,4050,376667
2013-04-18,4115,4070,4175,4050,263587
2013-04-19,4000,4140,4160,3995,436788
2013-04-22,4040,3980,4125,3950,340536
2013-04-23,4145,4050,4200,4000,363595
2013-04-24,4245,4200,4340,4130,803527
2013-04-25,4245,4205,4260,4160,365504
2013-04-26,4245,4275,4295,4180,328859
2013-04-29,4195,4265,4280,4190,248403
2013-04-30,4120,4185,4210,4055,367091
2013-05-02,4205,4120,4235,4105,256696
2013-05-03,4395,4230,4445,4220,826576
2013-05-06,4360,4400,4445,4335,225522
2013-05-07,4645,4400,4670,4365,946374
2013-05-08,4660,4650,4785,4570,827490
2013-05-09,4720,4685,4815,4660,770200
2013-05-10,4580,4720,4720,4580,331821
2013-05-13,4500,4665,4730,4500,245579
2013-05-14,4440,4500,4650,4295,357669
2013-05-15,4590,4440,4615,4380,284977
2013-05-16,4515,4655,4660,4485,420420
2013-05-20,4500,4550,4550,4395,287100
2013-05-21,4600,4470,4715,4470,510729
2013-05-22,4670,4655,4675,4575,210612
2013-05-23,4605,4650,4685,4580,266409
2013-05-24,4575,4630,4675,4515,292028
2013-05-27,4810,4575,4830,4575,793501
2013-05-28,4920,4870,4970,4800,918082
2013-05-29,5240,5100,5360,5050,2515056
2013-05-30,5150,5300,5360,5130,914903
2013-05-31,5100,5200,5250,4855,1614527
2013-06-03,4990,5150,5250,4940,938635
2013-06-04,4995,5010,5120,4850,872443
2013-06-05,4755,4995,5030,4755,436460
2013-06-07,4590,4700,4795,4400,670291
2013-06-10,4650,4590,4725,4520,262696
2013-06-11,4500,4690,4700,4400,647222
2013-06-12,4320,4475,4530,4290,462859
2013-06-13,4235,4320,4435,4230,521923
2013-06-14,4150,4300,4320,4090,381511
2013-06-17,4015,4210,4210,3950,406898
2013-06-18,4140,4150,4195,4055,259078
2013-06-19,4120,4195,4200,4055,191561
2013-06-20,4040,4005,4130,4000,202062
2013-06-21,4070,3935,4090,3920,245576
2013-06-24,4020,4070,4160,3960,201880
2013-06-25,3880,4020,4070,3815,269168
2013-06-26,3880,3885,3995,3750,277284
2013-06-27,4040,3905,4095,3905,160584
2013-06-28,4140,4050,4200,4040,278425
2013-07-01,4140,4200,4235,4140,334625
2013-07-02,4080,4180,4180,4030,219356
2013-07-03,3980,4095,4135,3980,233394
2013-07-04,4090,4025,4095,3970,213579
2013-07-05,4120,4200,4230,4050,293506
2013-07-08,4020,4140,4150,3975,188394
2013-07-09,4060,3985,4105,3940,241109
2013-07-10,4000,4080,4150,3995,269386
2013-07-11,4180,4015,4180,4015,308134
2013-07-12,4350,4240,4465,4205,781262
2013-07-15,4605,4360,4630,4260,781850
2013-07-16,4565,4605,4605,4450,376984
2013-07-17,4550,4460,4575,4450,289657
2013-07-18,4580,4580,4815,4480,911881
2013-07-19,4480,4600,4610,4470,228787
2013-07-22,4350,4450,4555,4345,354554
2013-07-23,4365,4350,4410,4300,178423
2013-07-24,4360,4420,4420,4320,183101
2013-07-25,4435,4375,4515,4340,328177
2013-07-26,4485,4480,4520,4420,236360
2013-07-29,4380,4500,4500,4320,239328
2013-07-30,4250,4340,4355,4210,402938
2013-07-31,4255,4280,4280,4195,172032
2013-08-01,4155,4250,4290,4150,282085
2013-08-02,4160,4150,4225,4150,148048
2013-08-05,4280,4190,4295,4190,195772
2013-08-06,4205,4280,4285,4180,173393
2013-08-07,4145,4200,4255,4140,198465
2013-08-08,4310,4160,4315,4160,397910
2013-08-09,4890,4325,4895,4305,4297601
2013-08-12,5030,4930,5170,4890,2533862
2013-08-13,4780,5020,5020,4740,1696282
2013-08-14,4820,4750,4865,4665,1076953
2013-08-16,4700,4700,4795,4670,518315
2013-08-19,4750,4720,4825,4650,542762
2013-08-20,4400,4725,4765,4375,765459
2013-08-21,4285,4400,4450,4180,659320
2013-08-22,4570,4210,4645,4150,1766969
2013-08-23,4630,4600,4730,4500,1208212
2013-08-26,4690,4610,4760,4520,596698
2013-08-27,4420,4630,4870,4410,1055206
2013-08-28,4395,4290,4440,4265,426382
2013-08-29,4370,4405,4545,4370,285207
2013-08-30,4240,4250,4310,4185,669151
2013-09-02,4325,4230,4350,4230,275966
2013-09-03,4335,4300,4360,4275,222306
2013-09-04,4395,4335,4410,4320,194296
2013-09-05,4375,4405,4420,4330,294638
2013-09-06,4495,4480,4725,4435,1451275
2013-09-09,4450,4420,4490,4380,252249
2013-09-10,4520,4475,4580,4415,366256
2013-09-11,4515,4505,4570,4460,234700
2013-09-12,4465,4550,4550,4440,202965
2013-09-13,4430,4455,4460,4400,208729
2013-09-16,4430,4430,4485,4410,134998
2013-09-17,4365,4415,4460,4355,494018
2013-09-23,4345,4410,4435,4330,188368
2013-09-24,4380,4320,4385,4270,250976
2013-09-25,4570,4380,4625,4375,680041
2013-09-26,4655,4570,4700,4510,507884
2013-09-27,4655,4655,4730,4620,328057
2013-09-30,4660,4690,4725,4630,368073
2013-10-01,4705,4640,4710,4550,521460
2013-10-02,4700,4740,4780,4665,270490
2013-10-04,4640,4610,4640,4550,209938
2013-10-07,4575,4630,4670,4575,124730
2013-10-08,4590,4605,4610,4525,133323
2013-10-10,4750,4590,4755,4575,309422
2013-10-11,4775,4755,4860,4700,371444
2013-10-14,4820,4800,4840,4765,319464
2013-10-15,4665,4845,4845,4620,377527
2013-10-16,4595,4650,4705,4590,198340
2013-10-17,4695,4640,4715,4610,187337
2013-10-18,4755,4670,4785,4670,193007
2013-10-21,4740,4780,4780,4650,216018
2013-10-22,4750,4850,5050,4735,1343704
2013-10-23,4640,4700,4700,4590,398729
2013-10-24,4680,4610,4735,4610,211278
2013-10-25,4855,4700,4855,4675,400742
2013-10-28,4850,4855,4895,4800,275278
2013-10-29,4785,4860,4950,4750,320862
2013-10-30,4700,4785,4830,4690,220999
2013-10-31,4710,4705,4770,4655,184480
2013-11-01,4710,4685,4805,4685,155832
2013-11-04,4700,4715,4745,4650,144735
2013-11-05,4680,4745,4745,4615,164919
2013-11-06,4605,4660,4680,4605,73327
2013-11-07,4595,4620,4710,4590,145507
2013-11-08,4485,4590,4635,4460,223688
2013-11-11,4400,4470,4540,4335,161492
2013-11-12,4410,4300,4425,4300,86276
2013-11-13,4325,4385,4450,4300,120783
2013-11-14,4340,4250,4350,4250,131637
2013-11-15,4410,4340,4440,4305,50825
2013-11-18,4420,4390,4420,4315,138704
2013-11-19,4280,4420,4450,4270,102186
2013-11-20,4300,4280,4345,4280,48653
2013-11-21,4300,4300,4345,4245,72671
2013-11-22,4340,4310,4375,4305,61152
2013-11-25,4385,4330,4415,4330,52746
2013-11-26,4400,4360,4455,4350,79800
2013-11-27,4460,4380,4550,4380,174846
2013-11-28,4455,4460,4525,4430,113232
2013-11-29,4515,4490,4515,4420,87193
2013-12-02,4590,4680,4740,4565,385817
2013-12-03,4560,4590,4590,4350,154160
2013-12-04,4450,4540,4540,4425,54216
2013-12-05,4400,4450,4500,4300,72294
2013-12-06,4415,4345,4425,4340,63434
2013-12-09,4330,4405,4420,4325,68425
2013-12-10,4200,4300,4340,4165,175016
2013-12-11,4270,4180,4330,4180,68428
2013-12-12,4295,4200,4295,4190,42935
2013-12-13,4255,4300,4300,4215,21364
2013-12-16,4245,4250,4305,4205,33708
2013-12-17,4190,4245,4280,4190,38509
2013-12-18,4145,4285,4285,4095,67686
2013-12-19,4105,4145,4200,4070,166590
2013-12-20,4105,4080,4140,4010,75830
2013-12-23,4050,4070,4110,4000,185282
2013-12-24,4070,4050,4125,4020,80833
2013-12-26,4170,4070,4210,4070,118635
2013-12-27,4150,4115,4170,4050,110753
2013-12-30,4100,4120,4165,4070,52810
2014-01-02,4050,4140,4155,4045,92380
2014-01-03,4045,4050,4095,3975,114914
2014-01-06,4080,4070,4105,3995,80020
2014-01-07,4130,4085,4180,4055,84080
2014-01-08,4140,4150,4165,4110,68779
2014-01-09,4085,4150,4190,4085,123839
2014-01-10,4095,4090,4110,4060,61822
2014-01-13,4195,4100,4195,4085,195156
2014-01-14,4210,4205,4235,4160,261562
2014-01-15,4200,4250,4255,4180,124263
2014-01-16,4190,4200,4245,4175,118868
2014-01-17,4160,4190,4220,4125,131561
2014-01-20,4130,4160,4185,4130,55655
2014-01-21,4195,4130,4245,4130,78931
2014-01-22,4155,4175,4220,4115,97603
2014-01-23,4160,4130,4185,4130,63495
2014-01-24,4150,4145,4255,4145,147629
2014-01-27,4080,4100,4105,4020,146366
2014-01-28,4120,4050,4245,4015,266978
2014-01-29,4180,4100,4180,4095,48954
2014-02-03,4115,4115,4175,4090,34560
2014-02-04,4045,4075,4150,4035,64718
2014-02-05,4075,4115,4125,4050,29552
2014-02-06,4110,4045,4125,4040,30021
2014-02-07,4195,4135,4205,4095,108343
2014-02-10,4185,4160,4210,4160,51414
2014-02-11,4265,4190,4300,4160,97411
2014-02-12,4270,4285,4300,4240,37358
2014-02-13,4260,4215,4265,4215,83961
2014-02-14,4215,4260,4295,4185,61956
2014-02-17,4220,4215,4250,4170,27021
2014-02-18,4205,4220,4240,4170,36261
2014-02-19,4300,4205,4340,4195,171641
2014-02-20,4280,4325,4325,4265,42457
2014-02-21,4300,4265,4340,4250,35580
2014-02-24,4350,4310,4390,4290,102081
2014-02-25,4470,4335,4520,4335,183644
2014-02-26,4470,4475,4520,4435,130891
2014-02-27,4485,4460,4500,4410,52267
2014-02-28,4500,4510,4560,4455,134569
2014-03-03,4440,4500,4500,4385,95012
2014-03-04,4370,4440,4440,4335,92034
2014-03-05,4400,4350,4410,4325,127563
2014-03-06,4510,4400,4540,4395,138296
2014-03-07,4690,4530,4690,4495,274658
2014-03-10,4750,4780,4815,4695,605079
2014-03-11,4700,4750,4790,4620,251535
2014-03-12,4710,4745,4805,4650,214226
2014-03-13,4880,4780,4880,4710,353216
2014-03-14,4900,4860,4975,4830,458746
2014-03-17,4750,4845,4930,4720,230293
2014-03-18,5130,4755,5180,4755,1413001
2014-03-19,5290,5150,5430,5150,1371522
2014-03-20,5290,5370,5400,5110,907486
2014-03-21,5360,5300,5500,5230,1159257
2014-03-24,5310,5380,5380,5140,600844
2014-03-25,5210,5300,5330,5100,587306
2014-03-26,5300,5200,5310,5150,316805
2014-03-27,5110,5290,5340,5040,660725
2014-03-28,5360,5080,5380,5040,470661
2014-03-31,5370,5320,5450,5260,358303
2014-04-01,5360,5340,5480,5330,197886
2014-04-02,5390,5360,5500,5320,306057
2014-04-03,5430,5430,5460,5350,263128
2014-04-04,5450,5490,5490,5360,187114
2014-04-07,5300,5380,5430,5260,343391
2014-04-08,5470,5280,5540,5260,303830
2014-04-09,5490,5460,5580,5420,181154
2014-04-10,5680,5500,5700,5460,376578
2014-04-11,5720,5590,5750,5570,224723
2014-04-14,5690,5760,5760,5580,243375
2014-04-15,5760,5720,5790,5630,252737
2014-04-16,5750,5760,5820,5690,193359
2014-04-17,5750,5790,5800,5630,188185
2014-04-18,5710,5720,5740,5620,186674
2014-04-21,5650,5710,5710,5490,380278
2014-04-22,5570,5570,5640,5560,135638
2014-04-23,5550,5600,5620,5510,162336
2014-04-24,5660,5570,5660,5440,257452
2014-04-25,5440,5660,5670,5350,491062
2014-04-28,5470,5410,5520,5350,178391
2014-04-29,5500,5480,5550,5460,123086
2014-04-30,5460,5500,5560,5450,95174
2014-05-02,5500,5500,5590,5460,115193
2014-05-07,5570,5580,5690,5530,340607
2014-05-08,5650,5570,5680,5540,260203
2014-05-09,5650,5650,5660,5530,233192
2014-05-12,5600,5680,5680,5510,230153
2014-05-13,5700,5600,5760,5570,512500
2014-05-14,5840,5730,5940,5630,498155
2014-05-15,5850,5820,5980,5800,434742
2014-05-16,5840,5850,5920,5750,171033
2014-05-19,5720,5870,5920,5700,257447
2014-05-20,5940,5720,5940,5520,488303
2014-05-21,6090,5940,6190,5930,575999
2014-05-22,6130,6130,6240,6040,447757
2014-05-23,6140,6120,6210,6000,496536
2014-05-26,6140,6090,6160,6050,245381
2014-05-27,6100,6130,6220,6050,181472
2014-05-28,6100,6170,6170,6070,136358
2014-05-29,6100,6120,6160,6060,121062
2014-05-30,6100,6150,6150,5990,206737
2014-06-02,5900,6050,6060,5720,479262
2014-06-03,5790,5840,5900,5680,210211
2014-06-05,5800,5780,5890,5680,165375
2014-06-09,5810,5730,5840,5700,123103
2014-06-10,5780,5840,5840,5750,72514
2014-06-11,5930,5750,5980,5750,137103
2014-06-12,6000,5970,6030,5890,100414
2014-06-13,5940,5980,5980,5890,91340
2014-06-16,5900,5970,6050,5900,120676
2014-06-17,5950,5900,5960,5850,121069
2014-06-18,6000,5920,6000,5900,60829
2014-06-19,5900,6000,6020,5900,148059
2014-06-20,5850,5900,5980,5800,71446
2014-06-23,5800,5930,5930,5670,141912
2014-06-24,5650,5730,5820,5610,160719
2014-06-25,5550,5610,5700,5550,169900
2014-06-26,5550,5520,5600,5520,77844
2014-06-27,5590,5600,5650,5520,74077
2014-06-30,5590,5660,5660,5500,96265
2014-07-01,5550,5540,5610,5500,63900
2014-07-02,5760,5590,5840,5580,165429
2014-07-03,5790,5750,5800,5740,47747
2014-07-04,5750,5830,5850,5690,81864
2014-07-07,5700,5740,5780,5640,85535
2014-07-08,5500,5700,5750,5340,218659
2014-07-09,5750,5450,5750,5450,128385
2014-07-10,5700,5690,5790,5660,74512
2014-07-11,5650,5670,5750,5580,82034
2014-07-14,6000,5660,6010,5550,390325
2014-07-15,5910,6050,6110,5900,206814
2014-07-16,5940,5930,5980,5810,134135
2014-07-17,5800,5920,5940,5790,186639
2014-07-18,5740,5750,5800,5650,171339
2014-07-21,5700,5730,5800,5650,96837
2014-07-22,5700,5690,5740,5590,107120
2014-07-23,5610,5750,5750,5570,114632
2014-07-24,5520,5600,5600,5310,382604
2014-07-25,5450,5520,5520,5420,55042
2014-07-28,5360,5420,5480,5290,120089
2014-07-29,5360,5330,5460,5180,182092
2014-07-30,5370,5430,5430,5220,76763
2014-07-31,5290,5280,5380,5100,138162
2014-08-01,5290,5200,5290,5150,149480
2014-08-04,5310,5250,5340,5190,65266
2014-08-05,5250,5300,5310,5230,47190
2014-08-06,5240,5250,5270,5170,54058
2014-08-07,5240,5220,5270,5200,38909
2014-08-08,5090,5200,5330,4985,205930
2014-08-11,4885,5030,5160,4885,227956
2014-08-12,4940,4930,5000,4850,153591
2014-08-13,4940,4910,4980,4865,72677
2014-08-14,4975,4930,4980,4880,151410
2014-08-18,5050,5070,5230,4950,124987
2014-08-19,4995,5030,5050,4910,119182
2014-08-20,5000,4970,5010,4935,96320
2014-08-21,5070,4975,5090,4970,118648
2014-08-22,5050,5040,5090,4960,136087
2014-08-25,5030,5010,5050,4965,52567
2014-08-26,5360,5030,5380,5030,360869
2014-08-27,5300,5400,5400,5220,147580
2014-08-28,5250,5250,5320,5220,77282
2014-08-29,5250,5230,5320,5150,69778
2014-09-01,5180,5300,5300,5140,53340
2014-09-02,5040,5150,5200,5000,145406
2014-09-03,5030,5000,5050,4950,138144
2014-09-04,5000,5000,5010,4960,101340
2014-09-05,4980,4980,5010,4945,156620
2014-09-11,5120,4950,5160,4950,101904
2014-09-12,5090,5080,5120,5040,55068
2014-09-15,4995,5060,5080,4995,73767
2014-09-16,5000,4990,5030,4930,282685
2014-09-17,5020,4985,5040,4970,86375
2014-09-18,4990,4990,5030,4955,69929
2014-09-19,4985,4970,5000,4930,117864
2014-09-22,4935,4990,4990,4935,63167
2014-09-23,4910,4930,4955,4890,82380
2014-09-24,4945,4880,4945,4855,44705
2014-09-25,4940,4910,4955,4910,53402
2014-09-26,4900,4930,4955,4885,51258
2014-09-29,4875,4900,4945,4850,60731
2014-09-30,4815,4850,4915,4815,64440
2014-10-01,4990,4815,5120,4790,198990
2014-10-02,5140,5010,5230,4930,186477
2014-10-06,5150,5190,5190,5080,62990
2014-10-07,5150,5150,5200,5050,51918
2014-10-08,5300,5040,5350,5040,169952
2014-10-10,5220,5240,5350,5150,111961
2014-10-13,5170,5100,5200,4980,115489
2014-10-14,5190,5060,5190,5060,43847
2014-10-15,5200,5150,5280,5100,37533
2014-10-16,5180,5140,5180,5100,47128
2014-10-17,5300,5150,5440,5150,179929
2014-10-20,5390,5330,5450,5260,81982
2014-10-21,5490,5340,5550,5310,190649
2014-10-22,5710,5480,5800,5450,236276
2014-10-23,5600,5630,5700,5550,87301
2014-10-24,5550,5580,5680,5490,76198
2014-10-27,5540,5550,5730,5540,114082
2014-10-28,5560,5540,5600,5510,58816
2014-10-29,5540,5560,5670,5450,59919
2014-10-30,5590,5510,5590,5430,52691
2014-10-31,5600,5620,5650,5550,44443
2014-11-03,5600,5600,5690,5550,42996
2014-11-04,5560,5570,5710,5480,72388
2014-11-05,5540,5520,5650,5520,30736
2014-11-06,5620,5540,5710,5540,111576
2014-11-07,5950,5640,6020,5630,276913
2014-11-10,5940,5920,6000,5850,193183
2014-11-11,5950,5940,6050,5900,237694
2014-11-12,5940,5920,6030,5900,330939
2014-11-13,5930,5940,5970,5850,230111
2014-11-14,5800,5870,5870,5680,1124240
2014-11-17,5500,5870,5870,5500,148791
2014-11-18,5360,5490,5570,5300,181589
2014-11-19,5590,5330,5670,5280,212939
2014-11-20,5630,5590,5680,5500,52982
2014-11-21,5620,5610,5640,5510,31410
2014-11-24,5550,5590,5620,5510,25014
2014-11-25,5530,5520,5600,5470,27277
2014-11-26,5550,5530,5670,5520,45789
2014-11-27,5530,5520,5640,5430,32173
2014-11-28,5340,5530,5590,5280,129139
2014-12-01,5340,5330,5420,5220,45757
2014-12-02,5530,5260,5560,5260,56909
2014-12-03,5550,5500,5610,5480,53776
2014-12-04,5590,5490,5610,5490,29482
2014-12-05,5510,5560,5590,5400,50836
2014-12-08,5450,5510,5530,5430,30501
2014-12-09,5490,5450,5500,5400,41960
2014-12-10,5390,5430,5490,5260,91841
2014-12-11,5350,5310,5370,5250,43146
2014-12-12,5460,5350,5520,5320,53294
2014-12-15,5500,5370,5500,5360,20439
2014-12-16,5320,5400,5490,5250,80775
2014-12-17,5320,5270,5350,5250,28482
2014-12-18,5370,5320,5430,5250,41156
2014-12-19,5310,5370,5370,5260,32152
2014-12-22,5250,5260,5330,5230,48222
2014-12-23,5380,5260,5580,5260,184377
2014-12-24,5440,5360,5480,5360,110619
2014-12-26,5440,5390,5480,5340,117694
2014-12-29,5280,5340,5410,5280,57061
2014-12-30,5300,5280,5300,5230,33941
2015-01-02,5260,5380,5380,5180,76581
2015-01-05,5230,5260,5350,5200,52002
2015-01-06,5080,5160,5250,5050,99403
2015-01-07,5100,5080,5130,5040,49856
2015-01-08,5300,5080,5350,5080,54736
2015-01-09,5350,5280,5360,5260,28176
2015-01-12,5380,5320,5390,5260,67207
2015-01-13,5410,5300,5500,5300,95631
2015-01-14,5620,5370,5690,5370,162144
2015-01-15,5640,5560,5670,5560,55685
2015-01-16,5650,5620,5690,5550,61505
2015-01-19,5670,5690,5690,5580,44690
2015-01-20,5780,5670,5830,5670,133114
2015-01-21,5780,5780,5830,5680,46189
2015-01-22,5700,5770,5770,5560,79813
2015-01-23,5760,5760,5820,5600,68585
2015-01-26,6040,5810,6050,5760,651818
2015-01-27,5950,6060,6150,5870,587384
2015-01-28,5990,5900,6040,5800,210978
2015-01-29,5880,6000,6020,5840,149565
2015-01-30,5820,5900,5980,5800,163861
2015-02-02,5820,5800,5850,5740,118166
2015-02-03,5800,5900,5900,5750,101976
2015-02-04,5830,5850,5940,5790,130078
2015-02-05,5870,5900,5970,5780,174492
2015-02-06,5920,5860,5930,5800,140860
2015-02-09,5880,5880,5940,5810,147691
2015-02-10,5800,5900,5900,5700,121120
2015-02-11,5820,5760,5870,5750,157818
2015-02-12,5930,5820,5950,5740,130268
2015-02-13,5790,5880,5930,5780,129679
2015-02-16,5740,5850,5910,5740,93934
2015-02-17,5750,5750,5800,5640,123786
2015-02-23,5650,5740,5830,5650,101790
2015-02-24,5750,5680,5810,5650,83838
2015-02-25,5730,5750,5790,5700,86088
2015-02-26,5830,5730,5920,5730,179824
2015-02-27,5770,5800,5860,5750,63475
2015-03-02,5630,5830,5840,5600,175421
2015-03-03,5700,5630,5700,5620,90300
2015-03-04,5730,5620,5920,5620,192129
2015-03-05,5760,5730,5890,5700,132203
2015-03-06,5740,5770,5830,5720,61178
2015-03-09,5740,5820,5910,5720,231147
2015-03-10,6200,5770,6350,5750,792159
2015-03-11,6160,6200,6330,5950,522100
2015-03-12,6200,6160,6200,6010,263348
2015-03-13,6480,6240,6510,6150,775029
2015-03-16,6390,6510,6530,6310,253045
2015-03-17,6250,6390,6400,6180,312714
2015-03-18,6240,6200,6360,6140,237541
2015-03-19,6270,6250,6370,6160,153910
2015-03-20,6350,6200,6440,6180,224372
2015-03-23,6380,6400,6570,6370,332877
2015-03-24,6370,6330,6430,6270,144053
2015-03-25,6450,6500,6620,6390,286717
2015-03-26,6360,6360,6440,6300,194778
2015-03-27,6400,6360,6450,6230,174698
2015-03-30,6400,6320,6510,6150,316420
2015-03-31,7360,7340,7360,7030,2301362
2015-04-01,7110,7620,7690,7040,1428174
2015-04-02,6950,7220,7420,6790,819119
2015-04-03,7080,7160,7230,6940,582414
2015-04-06,7600,7000,7640,7000,895917
2015-04-07,7350,7600,7620,7250,420573
2015-04-08,7630,7420,7760,7290,699094
2015-04-09,7560,7500,7750,7500,280086
2015-04-10,7290,7550,7560,7250,415384
2015-04-13,7300,7290,7360,7200,262081
2015-04-14,7210,7300,7340,7110,310692
2015-04-15,7250,7210,7340,7210,138195
2015-04-16,7240,7250,7340,7150,189611
2015-04-17,7320,7300,7350,7170,144675
2015-04-20,7260,7200,7460,7200,199267
2015-04-21,7340,7300,7610,7250,418448
2015-04-22,7240,7410,7480,6910,397493
2015-04-23,7060,7290,7350,7000,338735
2015-04-24,6970,7050,7120,6830,362604
2015-04-27,7190,6990,7320,6990,216133
2015-04-28,7210,7270,7510,7190,346773
2015-04-29,7290,7200,7310,7160,75127
2015-04-30,7150,7360,7360,7070,127164
2015-05-04,6950,7150,7220,6860,191132
2015-05-06,6680,6900,6900,6640,244338
2015-05-07,6750,6650,6930,6590,146227
2015-05-08,6880,6750,6950,6750,92180
2015-05-11,6930,6910,7010,6890,53867
2015-05-12,6870,6890,7000,6770,92302
2015-05-13,7100,7000,7100,6830,124468
2015-05-14,7040,7100,7190,6970,228495
2015-05-15,7220,7100,7230,7020,184633
2015-05-18,7050,7240,7240,6940,132674
2015-05-19,6940,7010,7110,6840,130604
2015-05-20,6620,6900,6960,6500,505497
2015-05-21,6690,6620,6750,6570,112198
2015-05-22,6710,6710,6810,6650,80837
2015-05-26,6800,6710,6910,6710,142654
2015-05-27,6810,6800,6860,6620,140063
2015-05-28,7060,6830,7150,6800,195496
2015-05-29,7010,7010,7150,6920,109389
2015-06-01,7300,6970,7360,6930,248657
2015-06-02,7010,7300,7340,7010,210495
2015-06-03,7090,6990,7180,6920,72377
2015-06-04,7380,7300,7720,7210,513383
2015-06-05,7530,7380,7620,7200,363504
2015-06-08,8230,7570,8230,7570,976375
2015-06-09,9020,8270,9090,8160,1718647
2015-06-10,9000,9130,9220,8760,1222557
2015-06-11,9550,8960,9700,8850,1160332
2015-06-12,9900,9550,10100,9420,1181636
2015-06-15,9850,9950,10300,9750,688206
2015-06-16,9480,9800,9990,9200,858668
2015-06-17,9470,9710,9740,9300,372160
2015-06-18,9290,9480,9630,9250,572477
2015-06-19,9300,9220,9490,8920,709278
2015-06-22,9290,9400,9420,9150,376467
2015-06-23,9050,9330,9500,8900,963876
2015-06-24,9170,9140,9350,8990,671459
2015-06-25,9340,9180,9600,9100,726567
2015-06-26,9600,9240,9690,9210,652881
2015-06-29,9140,9320,9490,9090,539862
2015-06-30,9200,9100,9300,8680,666482
2015-07-01,9200,9130,9320,9050,267154
2015-07-02,8820,9150,9200,8720,591792
2015-07-03,9120,8770,9170,8740,292559
2015-07-06,8550,8970,8990,8550,397980
2015-07-07,8510,8600,8760,8220,264759
2015-07-08,8220,8500,8610,8150,382457
2015-07-09,8020,7950,8110,7530,1121330
2015-07-10,8140,8090,8370,8040,233193
2015-07-13,8220,8200,8350,7970,155775
2015-07-14,8380,8300,8500,8200,149103
2015-07-15,8420,8410,8540,8360,94406
2015-07-16,8470,8420,8550,8370,102624
2015-07-17,8420,8480,8590,8290,114099
2015-07-20,8530,8540,8760,8460,157554
2015-07-21,8560,8550,8670,8260,196290
2015-07-22,8540,8610,8730,8440,159151
2015-07-23,8290,8600,8600,8270,127378
2015-07-24,8620,8270,8630,8270,194078
2015-07-27,8370,8620,8620,8290,109501
2015-07-28,8240,8350,8350,7790,210345
2015-07-29,7670,8360,8360,7670,499900
2015-07-30,7410,7660,7850,7300,325229
2015-07-31,7550,7330,7690,7330,67001
2015-08-03,7500,7740,7750,7500,54155
2015-08-04,7700,7640,7700,7440,47044
2015-08-05,8060,7800,8100,7800,189101
2015-08-06,8050,8150,8150,7950,49907
2015-08-07,8060,8010,8060,7850,52024
2015-08-10,8050,8060,8060,7780,84061
2015-08-11,7840,8050,8200,7840,72870
2015-08-12,7740,7700,7840,7550,126615
2015-08-13,7940,7670,7950,7670,56136
2015-08-17,7840,7910,8080,7710,44751
2015-08-18,7250,7810,7930,7250,234609
2015-08-19,7040,7210,7250,6800,131944
2015-08-20,6800,6900,7170,6800,93012
2015-08-21,6590,6350,6590,6290,441676
2015-08-24,6400,6310,6670,6210,175301
2015-08-25,6460,6370,6590,6190,154546
2015-08-26,6670,6460,6680,6220,121151
2015-08-27,6780,6700,6820,6550,90922
2015-08-28,7120,6790,7120,6790,112011
2015-08-31,7000,7120,7140,6920,59703
2015-09-01,6700,7000,7040,6700,61419
2015-09-02,6850,6700,6870,6500,40168
2015-09-03,6860,6860,6940,6790,33741
2015-09-04,6550,6900,6920,6550,38280
2015-09-07,6550,6560,6630,6400,58022
2015-09-08,6350,6490,6700,6230,64711
2015-09-09,6680,6380,6680,6380,67985
2015-09-10,6770,6700,6780,6560,34668
2015-09-11,6810,6770,6820,6630,33975
2015-09-14,6800,6920,6920,6690,15056
2015-09-15,6860,6800,6870,6710,35676
2015-09-16,7030,6890,7030,6810,71322
2015-09-17,6960,7030,7040,6920,33653
2015-09-18,7030,6960,7060,6830,60855
2015-09-21,6970,7000,7000,6900,20399
2015-09-22,7020,6970,7040,6930,39230
2015-09-23,7200,6950,7420,6900,153895
2015-09-24,7220,7260,7330,7130,59460
2015-09-25,7210,7270,7300,7150,71126
2015-09-30,7160,7150,7170,7010,51875
2015-10-01,7210,7090,7220,7050,49474
2015-10-02,7220,7170,7250,7150,12862
2015-10-05,7290,7240,7290,7160,25707
2015-10-06,7320,7300,7350,7230,47758
2015-10-07,7260,7370,7380,7170,42941
2015-10-08,7260,7270,7340,7160,40356
2015-10-12,7190,7290,7290,7070,40837
2015-10-13,7090,7190,7190,7070,33963
2015-10-14,7060,7000,7100,6970,38788
2015-10-15,7070,7100,7130,7000,29191
2015-10-16,7150,7070,7150,7030,31657
2015-10-19,7130,7090,7200,7070,31916
2015-10-20,7550,7130,7550,7130,198470
2015-10-21,7690,7640,7770,7510,156119
2015-10-22,7730,7680,7820,7520,133858
2015-10-23,7670,7770,7820,7450,97116
2015-10-26,7370,7600,7680,7360,96371
2015-10-27,7430,7500,7650,7320,182013
2015-10-28,7410,7490,7500,7320,49611
2015-10-29,7220,7410,7430,7160,85237
2015-10-30,7030,7160,7240,6950,80750
2015-11-02,7010,7020,7020,6870,38666
2015-11-03,7410,6980,7420,6950,225414
2015-11-04,7380,7450,7540,7330,110798
2015-11-05,7520,7370,7520,7330,83582
2015-11-06,7450,7490,7550,7400,52304
2015-11-09,7140,7450,7490,7070,55623
2015-11-10,6900,6950,7080,6850,91335
2015-11-11,6890,6900,7040,6790,105578
2015-11-12,6980,7070,7100,6800,75701
2015-11-13,6940,6880,6940,6800,73245
2015-11-16,6850,6900,6900,6740,46533
2015-11-17,6920,6770,7400,6530,132750
2015-11-18,6860,6850,6970,6790,44253
2015-11-19,6940,6970,6970,6810,33214
2015-11-20,6950,6990,6990,6850,33607
2015-11-23,6910,6960,6990,6840,61447
2015-11-24,7000,6910,7000,6890,99131
2015-11-25,7280,6990,7290,6960,106846
2015-11-26,7390,7340,7420,7250,112169
2015-11-27,7310,7400,7430,7240,188909
2015-11-30,7090,7210,7310,6950,150144
2015-12-01,7130,7090,7220,7030,56134
2015-12-02,7080,7130,7170,7020,40738
2015-12-03,7010,7080,7090,6970,51358
2015-12-04,6980,6960,7010,6900,65576
2015-12-07,6950,7000,7020,6900,37083
2015-12-08,6990,6950,7150,6800,115543
2015-12-09,7080,6890,7080,6890,193832
2015-12-10,7080,7050,7090,6990,100458
2015-12-11,7000,7080,7080,6860,57571
2015-12-14,6820,6870,7200,6500,110289
2015-12-15,6950,6700,6950,6700,47854
2015-12-16,6980,6990,7050,6890,83199
2015-12-17,7090,6910,7110,6910,92750
2015-12-18,7130,7000,7150,6980,63034
2015-12-21,7170,7090,7190,7080,78707
2015-12-22,7270,7120,7270,7120,95103
2015-12-23,7380,7300,7380,7260,147228
2015-12-24,7420,7400,7450,7320,78703
2015-12-28,7260,7420,7450,7250,146308
2015-12-29,7270,7260,7310,7190,57595
2015-12-30,7130,7250,7310,7130,73718
2016-01-04,6950,7040,7110,6880,102750
2016-01-05,7040,6940,7040,6850,53581
2016-01-06,6900,7040,7040,6800,84502
2016-01-07,6750,6880,6980,6630,87830
2016-01-08,6700,6630,6750,6510,66802
2016-01-11,6520,6650,6700,6420,107772
2016-01-12,6540,6460,6580,6460,46819
2016-01-13,6880,6540,6960,6540,133332
2016-01-14,6790,6800,6880,6680,53759
2016-01-15,6790,6940,7040,6760,69484
2016-01-18,6710,6690,6750,6580,40344
2016-01-19,6630,6690,6690,6510,46844
2016-01-20,6300,6630,6650,6150,197033
2016-01-21,6250,6210,6300,6150,65342
2016-01-22,6300,6230,6340,6190,56501
2016-01-25,6320,6320,6360,6230,37785
2016-01-26,6190,6320,6320,6150,61343
2016-01-27,6150,6170,6220,5980,101381
2016-01-28,6120,6140,6150,5990,69353
2016-01-29,6140,6050,6170,6020,70417
2016-02-01,6150,6140,6220,6090,28373
2016-02-02,6160,6150,6200,6080,39820
2016-02-03,6520,6130,7070,6090,598913
2016-02-04,6810,6520,6810,6400,124605
2016-02-05,6720,6820,6840,6600,52755
2016-02-11,6360,6370,6500,6300,54750
2016-02-12,6090,6170,6300,5950,132106
2016-02-15,6300,6070,6360,6070,61678
2016-02-16,6390,6300,6400,6280,31618
2016-02-17,6380,6400,6430,6270,46508
2016-02-18,6470,6390,6890,6330,166186
2016-02-19,6640,6470,6720,6410,81501
2016-02-22,6800,6710,6830,6630,109077
2016-02-23,6820,6850,7130,6770,164028
2016-02-24,6920,6820,6960,6820,89024
2016-02-25,6970,6940,6980,6840,44071
2016-02-26,7000,7010,7080,6960,63414
2016-02-29,7280,6940,7300,6940,239375
2016-03-02,7420,7400,7430,7280,133032
2016-03-03,7280,7420,7420,7180,75921
2016-03-04,7650,7340,7660,7200,317066
2016-03-07,7530,7600,7810,7500,154612
2016-03-08,7530,7480,7550,7400,83673
2016-03-09,7580,7510,7620,7450,75535
2016-03-10,7580,7580,7590,7370,81246
2016-03-11,7540,7560,7680,7470,84919
2016-03-14,7650,7540,7680,7470,127911
2016-03-15,7710,7700,7720,7620,69030
2016-03-16,7590,7750,7750,7550,42600
2016-03-17,7630,7590,7680,7550,88815
2016-03-18,7690,7740,7740,7610,93573
2016-03-21,7590,7670,7700,7440,115228
2016-03-22,7640,7600,7730,7550,149798
2016-03-23,7690,7600,7770,7600,130985
2016-03-24,7630,7690,7690,7600,81737
2016-03-25,7650,7580,7680,7550,85083
2016-03-28,7630,7660,7710,7570,83860
2016-03-29,7990,7650,7990,7590,368965
2016-03-30,8100,8020,8150,7940,205542
2016-03-31,8300,8100,8310,8050,239599
2016-04-01,8330,8330,8670,8300,349613
2016-04-04,8500,8440,8500,8180,227499
2016-04-05,8790,8440,8910,8420,467207
2016-04-06,8850,8850,8930,8680,269807
2016-04-07,8770,8780,8930,8710,184005
2016-04-08,8620,8710,8830,8620,179669
2016-04-11,8630,8620,8790,8540,112024
2016-04-12,8600,8630,8740,8530,74431
2016-04-14,8280,8600,8650,8230,256358
2016-04-15,8280,8210,8380,8190,191929
2016-04-18,8280,8290,8390,8230,94451
2016-04-19,8370,8310,8420,8250,112739
2016-04-20,8410,8400,8510,8350,151155
2016-04-21,8610,8480,8670,8410,321277
2016-04-22,8860,8670,8900,8610,339500
2016-04-25,9020,8880,9250,8880,404647
2016-04-26,9020,9020,9090,8820,158875
2016-04-27,8960,9020,9070,8790,275809
2016-04-28,9070,8960,9190,8960,271269
2016-04-29,9240,9070,9260,8900,205939
2016-05-02,9000,9230,9270,8990,265801
2016-05-03,9010,9000,9050,8850,98361
2016-05-04,8940,8990,9020,8840,125050
2016-05-09,8810,8910,9000,8770,103049
2016-05-10,8740,8890,8890,8610,97514
2016-05-11,8770,8790,8840,8600,76161
2016-05-12,9000,8800,9150,8700,199695
2016-05-13,8980,9150,9150,8900,92010
2016-05-16,8800,8980,8980,8720,109683
2016-05-17,8230,8800,8840,8170,498765
2016-05-18,8370,8110,8480,8080,213275
2016-05-19,8540,8380,8650,8380,158211
2016-05-20,8530,8410,8670,8410,124133
2016-05-23,8510,8650,8650,8470,66224
2016-05-24,8430,8530,8550,8190,126769
2016-05-25,8440,8450,8460,8290,87606
2016-05-26,8550,8460,8680,8320,158489
2016-05-27,8570,8580,8680,8440,110512
2016-05-30,8930,8600,9030,8470,380338
2016-05-31,9130,8940,9150,8900,301002
2016-06-01,9130,9200,9250,9100,261368
2016-06-02,9500,9120,9590,9010,605961
2016-06-03,9740,9560,9900,9440,746346
2016-06-07,9990,9920,10250,9840,543497
2016-06-08,9690,10000,10100,9600,410260
2016-06-09,9590,9600,9690,9330,563513
2016-06-10,10550,9620,11650,9610,4214341
2016-06-13,10200,10400,10500,10050,583602
2016-06-14,10900,10150,11350,10100,2191895
2016-06-15,12200,10750,12700,10450,3250243
2016-06-16,11400,12350,12550,11050,2532466
2016-06-17,10650,11400,11750,10550,1686089
2016-06-20,10900,10850,11150,10550,752495
2016-06-21,11000,10950,11300,10350,1195552
2016-06-22,10700,11050,11150,10700,483856
2016-06-23,10850,10600,11050,10350,717462
2016-06-24,10000,11050,11050,9640,2299567
2016-06-27,10300,9990,10400,9950,706540
2016-06-28,10350,10100,10500,10050,536478
2016-06-29,10350,10450,10600,10200,591862
2016-06-30,10600,10500,10950,10400,695797
2016-07-01,11050,10650,11400,10650,1130486
2016-07-04,11850,12300,13250,11800,3270414
2016-07-05,12350,11850,12400,11550,934095
2016-07-06,12200,12300,12600,11850,671735
2016-07-07,12100,12150,12450,12050,548657
2016-07-08,12000,12150,12550,11850,580680
2016-07-11,12000,12050,12100,11750,417607
2016-07-12,11900,12100,12150,11850,262018
2016-07-13,12100,11900,12300,11900,319097
2016-07-14,11550,11900,12150,11350,515066
2016-07-15,12050,11700,12200,11550,520955
2016-07-18,11800,12100,12150,11700,298619
2016-07-19,11750,11850,12000,11700,200122
2016-07-20,12550,11900,12800,11800,907592
2016-07-21,12400,12500,12700,12350,371184
2016-07-22,12150,12400,12450,12100,234862
2016-07-25,12350,12200,12800,12150,620949
2016-07-26,11950,12300,12350,11850,366953
2016-07-27,11750,12000,12100,11700,274888
2016-07-28,11850,11750,12100,11600,217054
2016-07-29,11700,11800,11850,11650,167311
2016-08-01,11900,11750,12150,11750,213825
2016-08-02,11750,11950,12250,11700,293466
2016-08-03,11750,11700,12000,11700,232243
2016-08-04,12000,11900,12350,11800,595249
2016-08-05,11800,12050,12150,11700,289623
2016-08-08,11850,11850,11950,11700,169248
2016-08-09,11350,11850,11900,11300,387250
2016-08-10,11550,11400,11600,11000,381529
2016-08-11,11400,11550,11650,11350,120631
2016-08-12,11300,11450,11500,11200,177165
2016-08-16,11300,11400,11550,11100,180753
2016-08-17,10800,11200,11350,10250,663156
2016-08-18,10850,10800,11100,10650,263951
2016-08-19,11150,10950,11500,10900,330863
2016-08-22,11250,11250,11750,11150,350805
2016-08-23,11400,11250,11450,11000,197877
2016-08-24,11400,11350,11550,11300,139542
2016-08-25,11600,11500,11800,11250,340483
2016-08-26,11050,11600,11600,10900,291404
2016-08-29,10200,11000,11000,10150,540453
2016-08-30,10150,10300,10450,10000,351602
2016-08-31,9920,10200,10250,9750,426422
2016-09-01,9900,9900,9970,9600,269576
2016-09-02,10000,9920,10100,9810,115727
2016-09-05,9490,10050,10100,9450,460399
2016-09-06,9690,9460,9820,9460,191990
2016-09-07,9330,9690,9740,9180,341803
2016-09-08,9260,9230,9390,9080,214001
2016-09-09,9200,9210,9300,9000,173800
2016-09-12,9030,8990,9160,8850,103702
2016-09-13,9150,9090,9370,9090,98202
2016-09-19,9330,9140,9540,9120,220187
2016-09-20,9370,9360,9530,9320,133982
2016-09-21,9390,9440,9450,9190,140731
2016-09-22,9610,9410,9650,9410,155610
2016-09-23,9580,9590,9640,9480,128531
2016-09-26,9400,9580,9580,9340,120086
2016-09-27,9940,9410,10150,9350,457966
2016-09-28,9900,10100,10200,9770,230977
2016-09-29,9860,9910,9960,9760,114516
2016-09-30,9700,9840,9870,9400,167623
2016-10-04,9790,9800,9910,9730,79109
2016-10-05,9710,9700,9940,9680,94371
2016-10-06,9970,9710,10000,9710,153713
2016-10-07,10150,9960,10250,9810,321789
2016-10-10,9880,10150,10300,9860,178873
2016-10-11,9930,9880,10100,9690,155915
2016-10-12,9890,9910,10000,9700,82224
2016-10-13,9540,9890,9930,9540,159091
2016-10-14,9870,9510,10200,9510,250961
2016-10-17,9640,9880,9960,9610,149943
2016-10-18,9380,9650,9720,9300,207209
2016-10-19,9300,9380,9450,9200,143888
2016-10-20,9240,9330,9440,9150,89147
2016-10-21,8920,9200,9240,8890,257456
2016-10-24,8270,8850,8980,8250,478469
2016-10-25,8350,8270,8450,7920,249433
2016-10-26,8280,8210,8510,8040,170800
2016-10-27,8530,8310,8560,8310,163423
2016-10-28,8420,8490,8630,8360,87787
2016-10-31,8400,8420,8620,8320,113191
2016-11-01,8400,8310,8560,8300,70375
2016-11-02,8140,8400,8400,8080,131293
2016-11-03,8090,7900,8240,7900,205033
2016-11-04,8230,8010,8400,7960,125550
2016-11-07,8520,8310,8650,8310,174360
2016-11-08,8590,8640,8700,8430,93155
2016-11-09,8080,8500,8680,7660,372026
2016-11-10,8350,8170,8440,8170,104593
2016-11-11,8770,8310,8800,8270,128529
2016-11-14,8940,8740,9000,8670,139361
2016-11-15,8930,9060,9160,8890,156293
2016-11-16,9220,9000,9310,8960,165766
2016-11-17,9230,9220,9280,9050,103221
2016-11-18,9120,9150,9230,9080,121834
2016-11-21,9180,9000,9230,8960,78253
2016-11-22,9170,9310,9310,9090,82315
2016-11-23,9110,9190,9210,9010,101263
2016-11-24,8840,9140,9140,8800,154992
2016-11-25,8890,8840,8980,8530,106537
2016-11-28,8960,8890,9400,8790,301715
2016-11-29,8880,8970,8980,8650,157463
2016-11-30,8720,8880,8960,8670,131327
2016-12-01,8510,8680,8720,8510,152893
2016-12-02,8360,8460,8510,8170,121293
2016-12-05,8000,8260,8340,8000,138103
2016-12-06,8020,8000,8240,7990,169294
2016-12-07,8140,8020,8200,8020,139925
2016-12-08,8120,8150,8280,8080,111698
2016-12-09,8350,8120,8400,8100,142484
2016-12-12,8710,8450,8820,8420,122143
2016-12-13,8900,8710,9040,8660,135923
2016-12-14,8960,8980,9020,8790,85912
2016-12-15,9200,8930,9260,8880,218852
2016-12-16,9170,9310,9310,9120,113206
2016-12-19,9170,9250,9250,9060,58868
2016-12-20,9700,9270,10150,9270,902131
2016-12-21,9560,9740,9740,9500,171571
2016-12-22,9590,9490,9750,9480,148675
2016-12-23,9550,9600,9690,9470,133864
2016-12-26,9390,9650,9650,9270,135122
2016-12-27,9400,9380,9490,9310,156392
2016-12-28,9400,9350,9440,9320,72243
2016-12-29,9360,9410,9440,9260,62211
2017-01-02,9610,9390,9640,9300,131553
2017-01-03,9640,9710,9720,9530,162082
2017-01-04,9500,9640,9640,9390,184361
2017-01-05,9250,9490,9490,9220,177390
2017-01-06,9340,9240,9400,9230,92134
2017-01-09,9930,9400,10100,9400,596620
2017-01-10,9860,9930,10150,9820,308919
2017-01-11,10200,10200,10450,9990,690525
2017-01-12,10250,10350,10500,10000,222501
2017-01-13,10200,10300,10300,10100,127738
2017-01-16,9930,10150,10250,9840,230700
2017-01-17,9900,9920,10150,9850,195659
2017-01-18,9980,9900,10100,9850,186953
2017-01-19,10100,10050,10150,9960,171060
2017-01-20,9920,10050,10100,9850,180237
2017-01-23,9850,9960,10100,9840,221293
2017-01-24,9960,9810,10050,9810,129028
2017-01-25,9980,10000,10250,9930,321284
2017-01-26,10500,10100,10550,10050,586998
2017-01-31,10350,10450,10500,10200,212761
2017-02-01,10250,10400,10600,10150,410053
2017-02-02,10000,10200,10300,9920,298153
2017-02-03,9880,10150,10150,9580,341469
2017-02-06,9630,9890,9900,9600,129616
2017-02-07,9590,9560,9700,9460,167672
2017-02-08,9880,9550,9990,9550,255605
2017-02-09,9900,9880,9920,9770,113572
2017-02-10,9470,9920,9930,9460,375943
2017-02-13,9400,9450,9470,9260,226019
2017-02-14,9620,9410,9850,8990,1018242
2017-02-15,9370,9670,9690,9350,351799
2017-02-16,9850,9410,10100,9370,829058
2017-02-17,9700,9910,10100,9650,483404
2017-02-20,9610,9690,9700,9460,192775
2017-02-21,9670,9620,9760,9580,147742
2017-02-22,9830,9840,9970,9680,333504
2017-02-23,9710,9850,9980,9710,251735
2017-02-24,9530,9700,9820,9500,139606
2017-02-27,9710,9530,9770,9370,146467
2017-02-28,9800,9840,9850,9690,200664
2017-03-02,9650,9860,9990,9560,218685
2017-03-03,9310,9600,9670,9290,276351
2017-03-06,9480,9200,9500,9130,186265
2017-03-07,9370,9430,9530,9360,110451
2017-03-08,9420,9380,9480,9320,109389
2017-03-09,9490,9420,9720,9370,144802
2017-03-10,9490,9510,9600,9380,113897
2017-03-13,9690,9530,9730,9430,167395
2017-03-14,9730,9700,9770,9600,113322
2017-03-15,9500,9690,9870,9430,225187
2017-03-16,9530,9520,9570,9450,109569
2017-03-17,9430,9450,9520,9400,84432
2017-03-20,9300,9400,9400,9270,96624
2017-03-21,9290,9350,9390,9220,109533
2017-03-22,9300,9290,9330,9190,127242
2017-03-23,9100,9250,9290,9080,220641
2017-03-24,9080,9110,9170,8910,153339
2017-03-27,8850,9130,9130,8840,196556
2017-03-28,8620,8850,8850,8560,289970
2017-03-29,8720,8650,8810,8650,153309
2017-03-30,8630,8700,8780,8630,110158
2017-03-31,8540,8630,8640,8400,230844
2017-04-03,8750,8590,8750,8510,131293
2017-04-04,8820,8750,8870,8620,206381
2017-04-05,8680,8760,8850,8650,176857
2017-04-06,8580,8660,8670,8540,194533
2017-04-07,8350,8560,8570,8330,372852
2017-04-10,8170,8360,8400,8120,203334
2017-04-11,8210,8160,8360,8110,145393
2017-04-12,8240,8210,8270,8150,98453
2017-04-13,8320,8240,8350,8170,150682
2017-04-14,8300,8300,8460,8260,115569
2017-04-17,8410,8290,8430,8260,131468
2017-04-18,8450,8380,8490,8350,182202
2017-04-19,8970,8400,8990,8400,480507
2017-04-20,8780,8930,8950,8780,308848
2017-04-21,8830,8830,8870,8730,187924
2017-04-24,8570,8840,8840,8560,166828
2017-04-25,8600,8550,8670,8530,119308
2017-04-26,8780,8670,8780,8560,145808
2017-04-27,8750,8780,8820,8690,80263
2017-04-28,8690,8750,8770,8630,125064
2017-05-02,8650,8700,8710,8580,110344
2017-05-04,8510,8640,8670,8470,203602
2017-05-08,8520,8570,8610,8420,85235
2017-05-10,8490,8540,8590,8490,110285
2017-05-11,8640,8500,8680,8490,133955
2017-05-12,8890,8660,8990,8650,356702
2017-05-15,9250,9030,9300,9010,617764
2017-05-16,9210,9290,9410,9150,367305
2017-05-17,9150,9190,9320,9020,221464
2017-05-18,9000,9040,9070,8930,206166
2017-05-19,9430,9020,9440,8950,413885
2017-05-22,9400,9540,9690,9370,272207
2017-05-23,9380,9400,9470,9290,183108
2017-05-24,9500,9450,9550,9310,144899
2017-05-25,9490,9540,9550,9400,132572
2017-05-26,9320,9510,9530,9320,229545
2017-05-29,9750,9460,9830,9430,768559
2017-05-30,9810,9800,9860,9720,280393
2017-05-31,9700,9820,9830,9660,261675
2017-06-01,9360,9680,9690,9320,565462
2017-06-02,9360,9430,9430,9290,252595
2017-06-05,9220,9370,9390,9190,243945
2017-06-07,9370,9210,9420,9000,348871
2017-06-08,9530,9380,9550,9280,229553
2017-06-09,9640,9540,9750,9510,490753
2017-06-12,9420,9550,9630,9350,220654
2017-06-13,9530,9420,9530,9340,156530
2017-06-14,9530,9530,9610,9480,165270
2017-06-15,9400,9550,9550,9350,145556
2017-06-16,9950,9420,9980,9420,1020940
2017-06-19,10100,10000,10300,9900,842875
2017-06-20,10100,10100,10500,9880,972233
2017-06-21,10150,10100,10200,9880,386646
2017-06-22,9850,10150,10350,9820,469175
2017-06-23,10050,9810,10150,9810,290270
2017-06-26,10450,10100,10500,10000,629886
2017-06-27,10200,10450,10550,10100,457531
2017-06-28,10150,10150,10500,9990,429028
2017-06-29,10150,10200,10350,9990,274801
2017-06-30,10050,10050,10150,9960,241134
2017-07-03,9850,10050,10100,9700,367102
2017-07-04,9590,9890,9890,9560,248700
2017-07-05,10050,9610,10100,9610,359924
2017-07-06,10050,10050,10100,9890,262926
2017-07-07,10050,9970,10100,9910,116341
2017-07-10,9900,10000,10100,9800,147971
2017-07-11,9910,9900,10050,9860,181630
2017-07-12,10100,9990,10400,9980,498652
2017-07-13,10300,10200,10350,10050,344041
2017-07-14,10450,10350,10550,10150,354211
2017-07-17,10950,10450,10950,10400,705143
2017-07-18,10900,10950,11350,10700,755311
2017-07-19,11150,10900,11250,10850,355159
2017-07-20,11500,11300,11550,11250,442268
2017-07-21,11150,11500,11600,11050,515259
2017-07-24,11400,11150,11550,11100,402660
2017-07-25,11650,12050,12700,11600,2961481
2017-07-26,11800,11750,11950,11200,746169
2017-07-27,11500,11900,12050,11250,566888
2017-07-28,10850,11550,11550,10800,769134
2017-07-31,11200,10800,11200,10750,571575
2017-08-01,11150,11200,11250,10900,331430
2017-08-02,11200,11200,11550,11150,409658
2017-08-03,10450,11050,11250,10100,847622
2017-08-04,10550,10500,10750,10150,340899
2017-08-07,10250,10450,10700,10200,265869
2017-08-08,10850,10350,10900,10100,411398
2017-08-09,10750,10750,11100,10550,609995
2017-08-10,10750,10600,10800,10350,292442
2017-08-11,10400,10450,10600,10300,238816
2017-08-14,10450,10500,10650,10400,216879
2017-08-16,10300,10650,10700,10250,473511
2017-08-17,10650,10400,10800,10350,526581
2017-08-18,10500,10450,10650,10450,154796
2017-08-21,10400,10550,10650,10350,183074
2017-08-22,10850,10950,11200,10750,912937
2017-08-23,10650,10950,11000,10600,373454
2017-08-24,11500,10750,11500,10650,861813
2017-08-25,12550,11550,12550,11500,2127761
2017-08-28,12300,12750,12750,12150,1280729
2017-08-29,12600,12200,12750,11800,1470574
2017-08-30,11650,12500,13000,11550,1910281
2017-08-31,12050,11700,12300,11600,1457061
2017-09-01,12000,12200,12250,11700,671779
2017-09-04,11700,11500,11900,11450,508810
2017-09-05,11400,11850,12000,11200,703389
2017-09-06,11400,11500,11800,11200,648248
2017-09-07,11600,11450,11700,11250,526173
2017-09-08,11400,11650,11800,11300,396240
2017-09-11,11800,11550,11850,11350,641108
2017-09-12,11700,12050,12300,11700,782222
2017-09-13,12150,11750,12200,11600,848288
2017-09-14,13450,12400,13750,12200,3396082
2017-09-15,13350,13350,13700,13050,1136647
2017-09-18,12950,13500,13500,12750,948459
2017-09-19,12500,12950,13000,12300,1023533
2017-09-20,12050,12550,12650,11850,969987
2017-09-21,11700,12050,12100,11450,821539
2017-09-22,11350,11600,11800,11100,865623
2017-09-25,11300,11200,11450,10800,602052
2017-09-26,11350,11150,11500,11000,456741
2017-09-27,11500,11500,11750,11350,371003
2017-09-28,11250,11550,11700,11200,246699
2017-09-29,11300,11300,11450,11000,276232
2017-10-10,11500,11450,11600,11300,349460
2017-10-11,12050,11600,12200,11600,637536
2017-10-12,12050,12100,12300,11850,275956
2017-10-13,11550,12050,12200,11400,491972
2017-10-16,10700,11600,11700,10550,774599
2017-10-17,10750,10700,11100,10600,313636
2017-10-18,10350,10750,10850,10300,425558
2017-10-19,10550,10500,10700,10400,300404
2017-10-20,10850,10600,10950,10500,247872
2017-10-23,10800,10900,11000,10700,139818
2017-10-24,10950,10750,11100,10700,228338
2017-10-25,11350,11150,11400,11100,642315
2017-10-26,11100,11350,11450,11100,237954
2017-10-27,11100,11100,11250,10900,238502
2017-10-30,11000,11250,11300,10900,267694
2017-10-31,11050,11000,11150,10800,293589
2017-11-01,11400,11100,11550,11100,358133
2017-11-02,11400,11450,11750,11350,266943
2017-11-03,11200,11450,11500,11100,280210
2017-11-06,11300,11200,11500,11100,244314
2017-11-07,11500,11350,11600,11300,255072
2017-11-08,11600,11550,11750,11450,181914
2017-11-09,11650,11700,11800,11600,209927
2017-11-10,11750,11750,11950,11700,319277
2017-11-13,12150,11900,12150,11750,376527
2017-11-14,11900,12200,12200,11800,298006
2017-11-15,11450,11950,12000,11300,599722
2017-11-16,11450,11500,11800,11350,497488
2017-11-17,11800,11650,11950,11650,445825
2017-11-20,11900,11950,12100,11600,320675
2017-11-21,11800,11900,12100,11650,309085
2017-11-22,12450,11950,12450,11650,716145
2017-11-23,12300,12450,12550,12200,298708
2017-11-24,12400,12350,12700,12150,462620
2017-11-27,11500,12500,12550,11450,776945
2017-11-28,11300,11600,11650,11100,513346
2017-11-29,11300,11400,11550,11200,160347
2017-11-30,11000,11150,11350,10950,297134
2017-12-01,11000,11100,11150,10900,153268
2017-12-04,10850,11000,11100,10550,362441
2017-12-05,11000,10650,11100,10600,224172
2017-12-06,10900,11000,11350,10850,228731
2017-12-07,10600,10900,10950,10400,226172
2017-12-08,10200,10550,10750,10150,318929
2017-12-11,10550,10200,10600,10200,1167557
2017-12-12,10550,10650,10650,10450,82620
2017-12-13,10750,10600,10900,10350,132356
2017-12-14,11000,10900,11250,10650,494903
2017-12-15,10900,11000,11000,10700,124822
2017-12-18,10750,10850,10850,10650,89017
2017-12-19,10750,10850,10850,10500,112322
2017-12-20,10500,10800,10850,10500,76516
2017-12-21,10350,10400,10550,10250,139848
2017-12-22,10800,10350,11250,10200,423657
2017-12-26,10650,10800,10950,10450,283519
2017-12-27,10900,10650,11300,10650,402656
2017-12-28,11250,10950,11400,10850,253909
2018-01-02,11700,11350,11800,11000,382150
2018-01-03,12000,11700,12150,11550,415989
2018-01-04,11800,12100,12150,11650,275769
2018-01-05,12000,11750,12050,11650,160821
2018-01-08,11900,12050,12200,11800,148248
2018-01-09,11750,11850,11950,11600,160837
2018-01-10,11550,11750,11750,11400,174393
2018-01-11,11650,11600,11850,11500,131755
2018-01-12,11500,11750,11800,11150,268676
2018-01-15,11600,11600,11650,11350,101490
2018-01-16,12150,11600,12200,11500,391105
2018-01-17,12000,12200,12400,11800,274980
2018-01-18,11800,12200,12200,11750,139628
2018-01-19,11750,11800,11950,11500,170761
2018-01-22,11550,11700,11750,11350,160629
2018-01-23,11700,11600,11850,11500,174978
2018-01-24,11850,11850,12050,11750,134112
2018-01-25,12000,11900,12050,11600,242182
2018-01-26,12000,12150,12200,11850,190968
2018-01-29,12400,12150,12800,12100,801612
2018-01-30,12150,12350,12650,12000,378390
2018-01-31,12000,11850,12200,11800,212800
2018-02-01,12000,12100,12200,11850,178224
2018-02-02,11750,12000,12050,11550,259772
2018-02-05,11250,11350,11400,11050,223930
2018-02-06,11050,10800,11050,10550,300347
2018-02-07,10900,11400,11400,10800,172523
2018-02-08,11100,11000,11100,10750,110983
2018-02-09,11350,10850,11750,10800,375033
2018-02-12,11400,11500,11500,11050,102635
2018-02-13,11250,11450,11550,11200,70124
2018-02-14,11350,11400,11400,11100,67129
2018-02-19,11550,11350,11700,11350,129459
2018-02-20,11500,11450,11600,11300,58436
2018-02-21,11600,11500,11700,11450,74607
2018-02-22,12000,11700,12300,11650,483603
2018-02-23,12000,12000,12200,11850,120436
2018-02-26,11950,12100,12150,11750,87528
2018-02-27,11650,11950,12050,11500,143544
2018-02-28,11650,11500,11750,11400,116169
2018-03-02,11550,11450,11650,11200,102412
2018-03-05,11200,11550,11600,11200,109231
2018-03-06,11300,11400,11500,11250,87151
2018-03-07,11250,11350,11500,11200,106610
2018-03-08,11400,11300,11450,11300,50030
2018-03-09,11700,11500,11750,11400,115582
2018-03-12,11750,11900,11900,11550,113235
2018-03-13,11850,11750,11850,11550,139506
2018-03-14,11950,11750,12100,11750,134500
2018-03-15,11900,12000,12000,11750,115119
2018-03-16,11800,11900,11900,11650,94429
2018-03-19,11500,11800,11950,11400,171547
2018-03-20,11550,11350,11600,11350,59047
2018-03-21,11500,11550,11650,11400,75121
2018-03-22,11550,11450,11650,11400,108606
2018-03-23,11050,11200,11350,10750,183697
2018-03-26,11000,10800,11000,10550,180195
2018-03-27,10850,11050,11100,10850,82432
2018-03-28,10650,10750,10800,10450,117453
2018-03-29,10550,10650,10750,10400,120178
2018-03-30,10750,10600,10750,10550,100107
2018-04-02,10450,10800,10800,10350,107001
2018-04-03,10250,10300,10400,10150,138341
2018-04-04,10200,10300,10500,10100,126359
2018-04-05,10300,10250,10500,10200,91106
2018-04-06,10000,10250,10300,9950,202460
2018-04-09,9730,10000,10000,9690,222481
2018-04-10,9920,9730,9920,9580,106321
2018-04-11,10150,9980,10350,9890,136555
2018-04-12,10200,10150,10250,10000,101114
2018-04-13,10250,10250,10300,10050,49119
2018-04-16,10150,10200,10250,10000,90394
2018-04-17,10350,10200,10450,10150,100372
2018-04-18,10200,10350,10400,10100,73155
2018-04-19,10100,10250,10300,10000,115186
2018-04-20,10250,10100,10300,10000,110762
2018-04-23,10350,10300,10450,10200,112690
2018-04-24,10300,10350,10400,10200,84113
2018-04-25,10000,10200,10350,9980,122386
2018-04-26,10150,10100,10250,10000,75659
2018-04-27,10150,10200,10350,10100,58557
2018-04-30,10000,10150,10150,9950,110017
2018-05-02,9930,9920,10050,9840,114817
2018-05-03,9970,9940,9980,9890,64561
2018-05-04,10400,9990,10400,9830,302662
2018-05-08,10300,10500,10500,10050,167143
2018-05-09,10200,10300,10300,9990,182463
2018-05-10,10200,10300,10350,10150,108181
2018-05-11,10300,10300,10450,10250,107114
2018-05-14,10750,10350,10900,10300,360534
2018-05-15,10700,10800,10850,10600,100700
2018-05-16,10950,10850,11050,10650,372916
2018-05-17,11000,11000,11300,10900,243399
2018-05-18,11000,11000,11050,10800,96407
2018-05-21,10850,11050,11100,10600,146480
2018-05-23,10800,10950,11050,10700,168867
2018-05-24,10650,10950,11050,10550,129900
2018-05-25,10550,10500,10750,10150,218306
2018-05-28,10650,10600,10750,10500,86654
2018-05-29,10450,10650,10700,10350,120007
2018-05-30,10350,10350,10500,10200,133318
2018-05-31,10350,10400,10450,10200,95038
2018-06-01,10500,10450,10600,10300,86815
2018-06-04,10450,10550,10650,10300,91741
2018-06-05,10900,10500,11000,10400,276459
2018-06-07,11000,11000,11100,10800,205401
2018-06-08,10900,11100,11100,10750,126485
2018-06-11,10650,10950,11000,10650,110184
2018-06-12,10800,10750,10900,10700,85680
2018-06-14,10500,10800,10850,10500,86573
2018-06-15,10450,10450,10750,10400,75826
2018-06-18,9900,10400,10400,9890,245159
2018-06-19,9820,9900,10050,9720,115867
2018-06-20,9860,9820,10000,9710,118215
2018-06-21,9790,9960,9960,9750,119986
2018-06-22,9790,9780,9790,9550,121037
2018-06-25,9910,9820,9960,9720,55772
2018-06-26,9730,9850,9870,9670,59818
2018-06-27,9750,9730,9920,9620,60517
2018-06-28,9710,9660,9760,9510,79168
2018-06-29,9850,9630,9850,9600,66396
2018-07-02,9700,9820,9880,9610,67873
2018-07-03,9650,9580,9740,9500,104055
2018-07-04,9650,9600,9730,9580,43011
2018-07-05,9690,9720,9720,9500,96852
2018-07-06,9700,9550,9700,9470,118569
2018-07-09,9720,9700,9780,9580,63889
2018-07-10,10050,9800,10100,9780,109737
2018-07-11,9950,10050,10200,9880,97599
2018-07-12,9940,9950,10000,9800,48266
2018-07-13,9990,10050,10100,9950,63752
2018-07-16,10300,9990,10450,9990,134061
2018-07-17,10100,10400,10400,10000,102525
2018-07-18,9910,10150,10250,9890,61709
2018-07-19,9780,9900,10000,9710,59571
2018-07-20,9860,9780,9940,9690,59835
2018-07-23,9610,9980,9980,9550,87588
2018-07-24,9630,9510,9700,9440,81847
2018-07-25,9550,9630,9680,9400,116613
2018-07-26,9530,9300,9640,9300,58203
2018-07-27,9760,9560,9770,9530,56330
2018-07-30,9610,9760,9800,9600,63602
2018-07-31,9680,9610,9750,9560,48398
2018-08-01,9840,9710,9850,9670,50589
2018-08-02,9820,9920,9920,9640,49119
2018-08-03,9720,9820,9870,9700,32916
2018-08-06,9800,9680,9880,9680,50729
2018-08-07,9820,9800,9890,9700,32342
2018-08-08,9830,9860,9870,9780,26066
2018-08-09,9930,9870,10200,9840,139831
2018-08-10,9850,10050,10050,9720,62130
2018-08-13,9560,9770,9850,9450,83791
2018-08-14,9600,9410,9670,9410,50948
2018-08-16,8800,9200,9200,8600,437587
2018-08-17,8710,8860,8860,8680,101871
2018-08-20,8700,8690,8820,8690,54822
2018-08-21,8740,8750,8810,8690,56709
2018-08-22,8710,8760,8840,8550,201642
2018-08-23,8650,8690,8720,8550,160565
2018-08-24,8650,8630,8680,8570,49709
2018-08-27,8850,8710,8850,8620,154774
2018-08-28,8940,8900,8980,8870,100931
2018-08-29,9020,8960,9050,8860,68063
2018-08-30,8960,9020,9020,8940,52720
2018-08-31,9110,8960,9120,8960,59409
2018-09-03,9070,9110,9130,9010,38721
2018-09-04,9010,9100,9100,8930,70223
2018-09-05,8950,9010,9020,8950,41989
2018-09-06,8920,9000,9000,8820,90075
2018-09-07,8760,8900,8920,8700,97438
2018-09-10,8810,8790,8810,8600,81923
2018-09-11,8690,8750,8850,8660,99984
2018-09-12,8660,8700,8760,8590,72797
2018-09-13,8660,8660,8690,8580,35408
2018-09-14,8790,8660,8820,8620,42287
2018-09-17,8660,8790,8810,8620,51629
2018-09-18,8660,8660,8690,8550,50114
2018-09-19,8610,8650,8690,8550,50298
2018-09-20,8630,8620,8630,8430,158908
2018-09-21,8670,8630,8700,8500,40526
2018-09-27,8830,8680,8830,8550,59163
2018-09-28,8950,8840,8950,8720,65601
2018-10-01,8900,8890,8910,8770,49488
2018-10-02,8880,8840,8940,8690,71789
2018-10-04,8840,8800,8890,8660,74526
2018-10-05,8630,8640,8740,8500,90538
2018-10-08,8430,8540,8540,8400,102353
2018-10-10,8630,8430,8630,8160,172133
2018-10-11,8150,8260,8500,7980,192123
2018-10-12,8460,7930,8480,7930,297574
2018-10-15,8470,8400,8500,8230,64938
2018-10-16,8270,8410,8410,8220,72299
2018-10-17,8480,8270,8530,8250,98737
2018-10-18,8460,8450,8460,8300,74084
2018-10-19,8540,8430,8580,8310,45651
2018-10-22,8540,8490,8560,8350,27755
2018-10-23,8460,8540,8630,8340,47547
2018-10-24,8460,8460,8510,8340,50221
2018-10-25,8260,8330,8350,8140,37784
2018-10-26,8520,8200,8540,7930,169370
2018-10-29,7790,8310,8420,7790,93437
2018-10-30,8180,7790,8200,7670,237151
2018-10-31,8410,8210,8470,8140,96028
2018-11-01,8480,8480,8550,8420,52961
2018-11-02,8630,8460,8720,8460,75828
2018-11-05,8700,8600,8730,8590,79982
2018-11-06,8700,8680,8740,8620,36923
2018-11-07,8550,8740,8760,8550,44779
2018-11-08,8600,8580,8720,8580,51136
2018-11-09,8790,8600,8890,8600,98104
2018-11-12,8790,8800,8880,8710,51239
2018-11-13,8770,8700,8780,8600,42164
2018-11-14,8730,8690,8870,8640,51827
2018-11-15,8680,8710,8770,8200,55387
2018-11-16,8610,8710,8770,8250,47528
2018-11-19,8570,8620,8650,8470,33286
2018-11-20,8410,8450,8530,8410,27133
2018-11-21,8500,8370,8560,8310,41784
2018-11-22,8460,8470,8540,8390,25221
2018-11-23,8450,8460,8460,8190,48733
2018-11-26,8360,8390,8440,8290,26904
2018-11-27,8330,8350,8390,8250,35764
2018-11-28,8270,8300,8390,8250,33520
2018-11-29,8350,8310,8460,8270,37932
2018-11-30,8380,8360,8410,8300,21750
2018-12-03,8380,8380,8500,8380,25878
2018-12-04,8420,8390,8470,8380,15706
2018-12-05,8280,8320,8380,8280,25351
2018-12-06,8230,8340,8400,8090,37252
2018-12-07,8260,8200,8300,8050,45137
2018-12-10,8230,8220,8230,7980,55361
2018-12-11,8160,8050,8190,7910,102644
2018-12-12,8260,8050,8280,8050,45402
2018-12-13,8360,8260,8410,8200,29006
2018-12-14,8360,8400,8420,8230,14524
2018-12-17,8360,8240,8400,8230,16441
2018-12-18,8350,8250,8360,8250,21994
2018-12-19,8350,8350,8400,8270,17227
2018-12-20,8340,8310,8340,8160,26555
2018-12-21,8300,8320,8320,8190,22272
2018-12-24,8330,8300,8330,8220,52010
2018-12-26,8500,8190,8500,8170,127894
2018-12-27,8400,8420,8440,8300,16309
2018-12-28,8410,8320,8430,8320,24002
2019-01-02,8370,8410,8510,8150,28560
2019-01-03,8220,8370,8380,8090,37234
2019-01-04,8260,8050,8260,8050,40716
2019-01-07,8270,8300,8330,8150,14590
2019-01-08,8450,8220,8480,8200,32999
2019-01-09,8470,8450,8530,8330,41811
2019-01-10,8480,8470,8550,8430,25709
2019-01-11,8420,8480,8570,8370,55079
2019-01-14,8380,8490,8490,8310,28677
2019-01-15,8410,8430,8430,8320,25739
2019-01-16,8480,8420,8530,8370,26809
2019-01-17,8690,8440,8730,8440,76122
2019-01-18,8800,8700,8850,8700,70623
2019-01-21,8900,8760,8970,8760,170131
2019-01-22,8760,8950,8950,8710,82922
2019-01-23,8750,8740,8790,8610,44980
2019-01-24,8710,8750,8780,8680,44722
2019-01-25,8890,8750,8910,8720,150032
2019-01-28,8770,8900,8940,8750,63774
2019-01-29,8770,8770,8820,8600,70105
2019-01-30,8800,8770,8850,8710,59658
2019-01-31,9170,8870,9340,8830,413805
2019-02-01,8900,9120,9160,8830,204009
2019-02-07,8910,8910,8940,8710,115137
2019-02-08,8760,8910,8990,8740,106230
2019-02-11,8680,8760,8820,8570,126014
2019-02-12,8830,8750,8830,8650,51311
2019-02-13,8920,8830,8960,8830,104136
2019-02-14,8950,8960,8980,8820,109509
2019-02-15,8880,8950,8950,8710,78045
2019-02-18,8890,8900,8960,8850,69252
2019-02-19,8670,8900,8900,8650,135420
2019-02-20,8770,8690,8840,8670,67713
2019-02-21,8870,8830,8930,8760,88456
2019-02-22,8880,8840,8920,8800,46061
2019-02-25,8900,8880,8940,8860,66967
2019-02-26,8820,8920,8970,8810,69684
2019-02-27,8860,8820,8920,8820,33980
2019-02-28,8580,8800,8860,8580,110651
2019-03-04,8750,8580,8830,8580,40502
2019-03-05,8500,8750,8750,8500,64843
2019-03-06,8450,8500,8540,8310,88815
2019-03-07,8310,8410,8450,8260,63767
2019-03-08,8340,8300,8340,8150,87589
2019-03-11,8330,8340,8380,8230,27218
2019-03-12,8380,8380,8390,8290,42450
2019-03-13,8400,8350,8420,8310,27099
2019-03-14,8400,8400,8440,8310,36535
2019-03-15,8390,8400,8450,8320,49990
2019-03-18,8470,8460,8490,8370,35808
2019-03-19,8460,8470,8540,8370,38139
2019-03-20,8460,8460,8460,8300,32856
2019-03-21,8530,8440,8610,8400,77814
2019-03-22,8540,8390,8540,8250,123333
2019-03-25,8270,8330,8410,8270,61268
2019-03-26,8320,8260,8320,8170,80025
2019-03-27,8370,8380,8530,8300,73898
2019-03-28,8370,8400,8400,8310,37490
2019-03-29,8360,8370,8400,8220,46604
2019-04-01,8360,8300,8420,8290,36926
2019-04-02,8500,8360,8520,8360,84890
2019-04-03,8550,8540,8550,8480,50415
2019-04-04,8610,8580,8700,8520,77659
2019-04-05,8640,8600,8690,8520,65204
2019-04-08,8750,8710,8830,8700,142278
2019-04-09,8740,8750,8780,8650,59927
2019-04-10,8740,8730,8750,8640,49676
2019-04-11,8710,8740,8790,8710,62346
2019-04-12,8700,8710,8820,8660,87932
2019-04-15,8640,8750,8750,8560,107901
2019-04-16,8630,8660,8710,8540,70006
2019-04-17,8740,8650,8790,8580,103966
2019-04-18,8690,8740,8900,8690,238851
2019-04-19,8850,8710,8950,8700,193115
2019-04-22,8870,8840,8920,8780,104333
2019-04-23,8780,8890,8910,8670,111642
2019-04-24,8570,8770,8790,8570,121562
2019-04-25,8630,8570,8730,8560,94095
2019-04-26,8660,8600,8660,8390,123317
2019-04-29,8560,8650,8650,8470,67085
2019-04-30,8580,8520,8580,8380,105288
2019-05-02,8510,8570,8580,8430,60231
2019-05-03,8500,8430,8530,8400,100694
2019-05-07,8430,8430,8510,8400,54339
2019-05-08,8290,8410,8430,8290,41067
2019-05-09,8150,8300,8300,8040,131513
2019-05-10,8280,8100,8290,7900,150331
2019-05-13,8280,8280,8330,8130,50015
2019-05-14,8240,8120,8260,8000,100861
2019-05-15,8290,8220,8290,8070,103880
2019-05-16,7980,8210,8290,7980,91908
2019-05-17,8280,8030,8280,7900,151719
2019-05-20,8240,8270,8270,8080,83290
2019-05-21,8230,8070,8230,8060,63773
2019-05-22,8230,8230,8270,8110,41216
2019-05-23,8070,8350,8350,8020,73335
2019-05-24,8040,8160,8480,7980,284899
2019-05-27,8050,8020,8060,7800,134475
2019-05-28,7860,7980,8060,7810,100100
2019-05-29,8050,7910,8070,7730,155190
2019-05-30,8060,8020,8150,7970,41424
2019-05-31,7920,8100,8100,7880,66525
2019-06-03,8100,7910,8100,7800,87143
2019-06-04,8260,8100,8280,8060,100183
2019-06-05,8380,8290,8410,8270,60289
2019-06-07,8580,8380,8600,8300,130150
2019-06-10,8590,8610,8650,8550,69401
2019-06-11,8540,8640,8640,8540,47546
2019-06-12,8550,8540,8610,8490,46270
2019-06-13,8540,8540,8590,8370,45011
2019-06-14,8540,8490,8540,8470,40392
2019-06-17,8350,8540,8540,8270,100493
2019-06-18,8330,8350,8460,8280,61602
2019-06-19,8430,8350,8470,7930,112344
2019-06-20,8490,8390,8490,8390,16203
2019-06-21,8420,8500,8510,8410,23811
2019-06-24,8370,8410,8420,8270,33079
2019-06-25,8350,8320,8400,8280,48947
2019-06-26,8330,8340,8340,8260,21061
2019-06-27,8320,8390,8410,8230,25669
2019-06-28,8200,8320,8390,8200,42972
2019-07-01,8240,8190,8380,8190,54773
2019-07-02,8370,8310,8390,8240,49173
2019-07-03,8350,8430,8430,8250,18972
2019-07-04,8240,8330,8350,8210,31119
2019-07-05,8200,8270,8290,8130,43520
2019-07-08,7900,8190,8210,7880,73959
2019-07-09,8170,7900,8450,7900,279070
2019-07-10,8330,8120,8390,8120,108810
2019-07-11,8290,8260,8390,8240,51858
2019-07-12,8300,8250,8320,8230,25521
2019-07-15,8340,8350,8380,8230,26635
2019-07-16,8420,8300,8550,8300,59351
2019-07-17,8210,8420,8420,8210,48214
2019-07-18,8080,8280,8280,8060,37977
2019-07-19,8110,8070,8170,7980,114097
2019-07-22,8350,8150,8700,8050,167899
2019-07-23,8360,8290,8440,8290,50938
2019-07-24,8350,8290,8400,8190,53192
2019-07-25,8360,8290,8360,8090,51902
2019-07-26,8250,8330,8330,8100,59525
2019-07-29,7910,8130,8190,7910,114388
2019-07-30,8090,7790,8170,7790,106192
2019-07-31,8090,8090,8090,7850,51332
2019-08-01,8030,8050,8080,7950,48569
2019-08-02,8100,7790,8150,7790,114785
2019-08-05,7590,8100,8110,7400,162329
2019-08-06,7490,7380,7890,6840,214898
2019-08-07,8020,7410,8150,7410,505553
2019-08-08,8000,7970,8030,7820,97719
2019-08-09,7940,8000,8010,7830,64489
2019-08-12,7960,7970,7990,7830,46205
2019-08-13,7920,7890,7950,7800,45830
2019-08-14,7900,7930,8140,7850,55778
2019-08-16,7690,7880,7900,7680,46434
2019-08-19,7840,7690,7850,7660,12179
2019-08-20,7850,7840,7930,7720,45274
2019-08-21,8370,7870,9500,7820,1995336
2019-08-22,8200,8400,8420,8050,402448
2019-08-23,8050,8120,8170,7950,213194
2019-08-26,7590,7800,7830,7480,167192
2019-08-27,7530,7630,7770,7500,192975
2019-08-28,7640,7550,7650,7510,99680
2019-08-29,7650,7680,7710,7480,147636
2019-08-30,7810,7650,7830,7640,103939
2019-09-02,7800,7790,7870,7760,45619
2019-09-03,7810,7810,7850,7760,55530
2019-09-04,7870,7800,7890,7780,47093
2019-09-05,7900,7870,7960,7840,59550
2019-09-06,7940,7910,8100,7890,97152
2019-09-09,7940,7950,7970,7820,40551
2019-09-10,7930,7890,7960,7860,38705
2019-09-11,8050,7950,8060,7920,58193
2019-09-16,8080,8080,8090,7960,43801
2019-09-17,8090,8020,8120,8010,38333
2019-09-18,8090,8050,8100,8010,54186
2019-09-19,8150,8140,8230,8070,77595
2019-09-20,8170,8160,8200,8110,50647
2019-09-23,8100,8170,8200,8040,48141
2019-09-24,8330,8120,8380,8060,170025
2019-09-25,8200,8260,8310,8090,78394
2019-09-26,8140,8280,8280,8090,29451
2019-09-27,8100,8120,8140,8020,27938
2019-09-30,7950,8100,8100,7860,55878
2019-10-01,8120,7890,8230,7890,73059
2019-10-02,8120,7980,8120,7950,43615
2019-10-04,8140,8050,8140,7970,36369
2019-10-07,8000,8140,8140,7940,60467
2019-10-08,8100,8000,8100,7820,88937
2019-10-10,7910,8010,8030,7910,41592
2019-10-11,7820,7970,8020,7820,83534
2019-10-14,7850,7850,7920,7850,34570
2019-10-15,7900,7830,7920,7830,25979
2019-10-16,8020,7910,8040,7910,56721
2019-10-17,7980,8010,8020,7910,32037
2019-10-18,8000,7980,8020,7920,47404
2019-10-21,7980,8000,8000,7920,24350
2019-10-22,7860,7980,8030,7840,45775
2019-10-23,7810,7830,7870,7720,82909
2019-10-24,7700,7740,7780,7650,53444
2019-10-25,7790,7680,7790,7570,91414
2019-10-28,7770,7800,7800,7700,34406
2019-10-29,7730,7730,7800,7680,33684
2019-10-30,7750,7730,7750,7580,70269
2019-10-31,7790,7750,7960,7670,76304
2019-11-01,7740,7740,7800,7720,25365
2019-11-04,7740,7760,7870,7700,75786
2019-11-05,7820,7790,7860,7730,59965
2019-11-06,7950,7840,7960,7820,52736
2019-11-07,7890,7960,7980,7830,32266
2019-11-08,7880,7860,7900,7800,32694
2019-11-11,7730,7840,7850,7670,73099
2019-11-12,7730,7700,7730,7660,31015
2019-11-13,7680,7690,7730,7600,63718
2019-11-14,7730,7690,7730,7600,60119
2019-11-15,7630,7710,7710,7610,60290
2019-11-18,7650,7640,7680,7580,70852
2019-11-19,7600,7650,7720,7600,52844
2019-11-20,7490,7640,7650,7400,118866
2019-11-21,7500,7490,7550,7260,129994
2019-11-22,7540,7470,7560,7440,29864
2019-11-25,7460,7500,7540,7460,32153
2019-11-26,7620,7470,8000,7460,290809
2019-11-27,7640,7670,7770,7600,87331
2019-11-28,7510,7640,7690,7510,39552
2019-11-29,7500,7460,7510,7360,79559
2019-12-02,7560,7500,7600,7420,29251
2019-12-03,7490,7500,7510,7390,30324
2019-12-04,7480,7430,7520,7300,74177
2019-12-05,7480,7440,7480,7360,30076
2019-12-06,7470,7410,7540,7410,26882
2019-12-09,7500,7470,7500,7430,17495
2019-12-10,7490,7460,7520,7400,44917
2019-12-11,7520,7460,7530,7440,20878
2019-12-12,7570,7520,7600,7520,32309
2019-12-13,7670,7610,7730,7610,55801
2019-12-16,7670,7690,7700,7640,36902
2019-12-17,7680,7700,7720,7630,26883
2019-12-18,7680,7660,7700,7640,42256
2019-12-19,7670,7690,7700,7590,22976
2019-12-20,7710,7650,7770,7620,68130
2019-12-23,7620,7710,7760,7590,32547
2019-12-24,7550,7640,7640,7510,30412
2019-12-26,7640,7570,7640,7540,43054
2019-12-27,7650,7570,7670,7570,33900
2019-12-30,7710,7670,7720,7650,33825
2020-01-02,7810,7710,7840,7700,45128
2020-01-03,7810,7810,7860,7730,52466
2020-01-06,7550,7790,7790,7540,55908
2020-01-07,7710,7550,8750,7520,707800
2020-01-08,7620,7710,7710,7470,121670
2020-01-09,7870,7670,7880,7670,139462
2020-01-10,7880,7940,7970,7850,76098
2020-01-13,7930,7910,7950,7860,64388
2020-01-14,8040,7930,8120,7930,138351
2020-01-15,8070,8090,8120,8020,94521
2020-01-16,8160,8070,8220,8050,90631
2020-01-17,8180,8180,8220,8120,77064
2020-01-20,8190,8190,8230,8100,67582
2020-01-21,8100,8120,8210,8030,56448
2020-01-22,8180,8130,8230,8090,92904
2020-01-23,8190,8190,8200,8130,50982
2020-01-28,7930,7960,8090,7820,99204
2020-01-29,7930,7980,8000,7810,58453
2020-01-30,7740,7900,7900,7650,74835
2020-01-31,7740,7720,7740,7450,125863
2020-02-03,7720,7600,7720,7420,92815
2020-02-04,7780,7660,7860,7660,105332
2020-02-05,7850,7830,7930,7760,63036
2020-02-06,7930,7760,7940,7760,63052
2020-02-07,7910,8020,8020,7820,52427
2020-02-10,7810,7910,7910,7690,52630
2020-02-11,7850,7780,7950,7760,88884
2020-02-12,8110,7900,8200,7880,232385
2020-02-13,8130,8090,8200,8000,107386
2020-02-14,8150,8130,8210,8030,96310
2020-02-17,8580,8170,8660,8130,786186
2020-02-18,8450,8680,8700,8380,285952
2020-02-19,8500,8450,8530,8350,206230
2020-02-20,8370,8520,8630,8260,256820
2020-02-21,8380,8370,8540,8240,214025
2020-02-24,8540,8290,8810,8230,790013
2020-02-25,8630,8350,8770,8310,444610
2020-02-26,8350,8490,8600,8190,331656
2020-02-27,7830,8350,8350,7730,379006
2020-02-28,7290,7670,7670,7050,322252
2020-03-02,7600,7200,7650,7180,216609
2020-03-03,7540,7800,7800,7450,154204
2020-03-04,7650,7480,7660,7390,139931
2020-03-05,7640,7650,7700,7550,74193
2020-03-06,7550,7560,7570,7290,133363
2020-03-09,7290,7360,7460,7050,196340
2020-03-10,7210,7200,7270,7000,122514
2020-03-11,7220,7190,7220,6850,324565
2020-03-12,6610,7150,7150,6600,251728
2020-03-13,6230,6100,6280,5350,534136
2020-03-16,6100,6180,6290,5920,204092
2020-03-17,6150,5570,6150,5510,213061
2020-03-18,6100,6150,6190,5900,117436
2020-03-19,5580,6060,6110,5310,343885
2020-03-20,5730,5500,5890,5500,269842
2020-03-23,5020,5250,5390,5020,223569
2020-03-24,5460,5180,5470,5100,206890
2020-03-25,5690,5870,5870,5560,191583
2020-03-26,5630,5700,5820,5550,195678
2020-03-27,5590,5780,5850,5460,196451
2020-03-30,5540,5410,5670,5370,77705
2020-03-31,5720,5610,5820,5550,183518
2020-04-01,5660,5700,5930,5630,198670
2020-04-02,5750,5730,5760,5500,212856
2020-04-03,5720,5780,5900,5650,165163
2020-04-06,5920,5790,5920,5740,359943
2020-04-07,6030,6090,6120,5910,409206
2020-04-08,6430,6030,6530,5910,834469
2020-04-09,6370,6640,6640,6290,337083
2020-04-10,6360,6380,6420,6110,263970
2020-04-13,6230,6360,6360,6090,152987
2020-04-14,6300,6250,6350,6160,136240
2020-04-16,6430,6300,6450,6200,184840
2020-04-17,6570,6500,6660,6470,226382
2020-04-20,6550,6570,6610,6490,174956
2020-04-21,6400,6490,6520,6100,246515
2020-04-22,6290,6240,6330,6140,113723
2020-04-23,6330,6390,6390,6280,133165
2020-04-24,6310,6290,6310,6130,117702
2020-04-27,6510,6450,6570,6400,257371
2020-04-28,6530,6610,6610,6430,140237
2020-04-29,6530,6530,6630,6500,171294
2020-05-04,6780,6530,6820,6510,625429
2020-05-06,6800,6860,6870,6730,289086
2020-05-07,6840,6650,6850,6650,166753
2020-05-08,7010,6950,7160,6940,402339
2020-05-11,6980,7070,7090,6580,292823
2020-05-12,6820,6980,6990,6660,207695
2020-05-13,6940,6730,6980,6630,252475
2020-05-14,6870,6930,6930,6750,162210
2020-05-15,6870,6940,7000,6750,135413
2020-05-18,7080,7050,7170,6850,368352
2020-05-19,7250,7180,7380,7050,568037
2020-05-20,7250,7250,7300,7130,297154
2020-05-21,7600,7330,7660,7250,932690
2020-05-22,7560,7620,7720,7350,438859
2020-05-25,7660,7580,7700,7520,292803
2020-05-26,7980,7670,8060,7660,655161
2020-05-27,7870,7980,7980,7710,436332
2020-05-28,7660,7880,7920,7370,376476
2020-05-29,7700,7550,7730,7370,275461
2020-06-01,7700,7650,7790,7560,252638
2020-06-02,7770,7710,7830,7700,151259
2020-06-03,7750,7850,7860,7670,188349
2020-06-04,7910,7840,8070,7790,427495
2020-06-05,8270,7960,8360,7860,587627
2020-06-08,8310,8420,8520,8220,381311
2020-06-09,8270,8390,8400,8100,293471
2020-06-10,8280,8270,8300,8120,242146
2020-06-11,8170,8280,8340,8100,345622
2020-06-12,7920,7650,7980,7630,261262
2020-06-15,7380,7870,7900,7260,348920
2020-06-16,7930,7520,8110,7390,827552
2020-06-17,8200,8000,8300,7770,835277
2020-06-18,8010,8260,8290,8010,207854
2020-06-19,8130,8060,8230,8020,251507
2020-06-22,8060,8070,8150,8020,162971
2020-06-23,7900,8070,8180,7880,172020
2020-06-24,7950,7910,8020,7850,135880
2020-06-25,7700,7820,7850,7680,124123
2020-06-26,7610,7790,7820,7560,127986
2020-06-29,7500,7550,7550,7290,153970
2020-06-30,7590,7600,7820,7570,109751
2020-07-01,8050,7670,8280,7650,1080618
2020-07-02,7930,8050,8150,7860,353254
2020-07-03,8190,7970,8310,7950,604454
2020-07-06,8290,8270,8410,8140,403373
2020-07-07,8100,8350,8350,8070,312145
2020-07-08,8240,8010,8260,8010,221216
2020-07-09,8200,8250,8290,8130,145582
2020-07-10,8140,8270,8280,8000,200849
2020-07-13,9170,8240,9350,8200,3863447
2020-07-14,9670,9080,9830,8880,1918712
2020-07-15,10700,9940,10700,9890,2497943
2020-07-16,10600,10600,10950,10200,959567
2020-07-17,10600,10350,10850,10300,709552
2020-07-20,10950,10650,11050,10450,781262
2020-07-21,10600,11050,11050,10050,1154113
2020-07-22,10050,10450,10500,9980,880424
2020-07-23,10050,10000,10200,9770,658830
2020-07-24,9800,9870,10050,9710,459144
2020-07-27,9850,9710,10000,9650,382156
2020-07-28,9590,9900,9910,9450,531512
2020-07-29,9820,9600,10200,9520,811891
2020-07-30,10100,9910,10300,9890,648168
2020-07-31,9950,10150,10200,9840,410653
2020-08-03,9750,9980,10050,9670,382621
2020-08-04,10300,9850,10550,9830,857791
2020-08-05,10500,10250,10600,9950,760150
2020-08-06,10300,10550,10800,10050,649462
2020-08-07,11150,10300,11200,10200,1905130
2020-08-10,12400,11450,12850,11000,3091513
2020-08-11,12400,12800,12900,12050,1135261
2020-08-12,12100,12200,12350,11550,741411
2020-08-13,11600,12100,12550,11500,857918
2020-08-14,11000,11550,11600,10850,841357
2020-08-18,10050,11000,11100,9900,1190343
2020-08-19,10200,10050,10400,9830,647805
2020-08-20,9370,10100,10100,9270,861106
2020-08-21,9560,9480,9880,9300,515182
2020-08-24,9750,9520,9820,9350,308142
2020-08-25,10550,10000,10900,10000,1198918
2020-08-26,10800,10550,11100,10300,953129
2020-08-27,10550,11050,11400,10450,879117
2020-08-28,10400,10700,10900,10200,556626
2020-08-31,10250,9990,10650,9900,746506
2020-09-01,10250,10400,10500,10100,328353
2020-09-02,10300,10350,10500,10100,294057
2020-09-03,10350,10350,10650,10250,453812
2020-09-04,10100,9770,10200,9770,532842
2020-09-07,10400,10100,10750,9970,816287
2020-09-08,10300,10400,10500,10100,506081
2020-09-09,10150,10000,10200,10000,332577
2020-09-10,10400,10250,10400,10100,375326
2020-09-11,10150,10350,10400,10050,393456
2020-09-14,11400,10350,11600,10300,2328084
2020-09-15,11000,11450,11500,10800,1095189
2020-09-16,11100,11100,11300,10750,936982
2020-09-17,10950,11350,11850,10950,1998003
2020-09-18,11900,11150,11950,10900,1984450
2020-09-21,12200,12100,12700,11650,3040594
2020-09-22,11500,12200,12500,11150,1402293
2020-09-23,10550,11700,11750,10300,1965928
2020-09-24,9780,10050,10300,9780,1115227
2020-09-25,9740,9970,10100,9630,450399
2020-09-28,10350,9930,10350,9800,439103
2020-09-29,10250,10500,10500,10150,309986
2020-10-05,10350,10250,10400,10100,203657
2020-10-06,10250,10450,10450,10150,220858
2020-10-07,10250,10150,10300,10050,215460
2020-10-08,10150,10300,10450,10050,329527
2020-10-12,10000,10200,10200,9910,346076
2020-10-13,10100,10100,10100,9960,179931
2020-10-14,9990,10100,10150,9970,198843
2020-10-15,9660,9980,10050,9560,370925
2020-10-16,9670,9750,9850,9340,317182
2020-10-19,9500,9680,9700,9400,191361
2020-10-20,9380,9400,9550,9260,195895
2020-10-21,9490,9410,9510,9330,134666
2020-10-22,9220,9500,9500,9150,200497
2020-10-23,9180,9330,9330,9090,139707
2020-10-26,8820,9180,9200,8750,234471
2020-10-27,8670,8650,8960,8580,168107
2020-10-28,8940,8600,9000,8600,144410
2020-10-29,8900,8750,8950,8610,148433
2020-10-30,9070,8890,9240,8800,154180
2020-11-02,9100,9000,9160,8980,58877
2020-11-03,9170,9150,9310,9050,105330
2020-11-04,9280,9250,9300,9100,92768
2020-11-05,9420,9370,9460,9250,129961
2020-11-06,9360,9460,9580,9310,140942
2020-11-09,9610,9410,9620,9400,132196
2020-11-10,9640,9610,9730,9560,126232
2020-11-11,9590,9690,9690,9500,131526
2020-11-12,9830,9610,10050,9610,385727
2020-11-13,9800,9830,9880,9610,134170
2020-11-16,9840,9820,9940,9710,215427
2020-11-17,9680,9850,9910,9620,187600
2020-11-18,9510,9700,9730,9400,272189
2020-11-19,9540,9510,9720,9370,136273
2020-11-20,9610,9570,9620,9470,126193
2020-11-23,9510,9610,9630,9460,211462
2020-11-24,9800,9520,9880,9520,303084
2020-11-25,9540,9890,9930,9430,231710
2020-11-26,10000,9600,10100,9570,546915
2020-11-27,9810,9980,9980,9710,304544
2020-11-30,9720,9820,9870,9700,147555
2020-12-01,9740,9740,9840,9720,101290
2020-12-02,9800,9790,9970,9750,183273
2020-12-03,9780,9850,9880,9690,153254
2020-12-04,9600,9750,9780,9520,266786
2020-12-07,9370,9600,9640,9340,261228
2020-12-08,9550,9380,9570,9360,143214
2020-12-09,9780,9550,9850,9550,364765
2020-12-10,9790,9700,9880,9650,248193
2020-12-11,9810,9890,9990,9810,213052
2020-12-14,9800,9810,9910,9720,175597
2020-12-15,9900,9830,10200,9760,576622
2020-12-16,9910,9950,9980,9760,280839
2020-12-17,10100,9900,10150,9890,302816
2020-12-18,9940,10250,10300,9920,365610
2020-12-21,10000,9990,10150,9940,420292
2020-12-22,9660,10000,10050,9660,330736
2020-12-23,9850,9750,10100,9620,262857
2020-12-24,9850,9900,9970,9800,209314
2020-12-28,9920,9880,10100,9840,429011
2020-12-29,10100,10000,10200,9910,294636
2020-12-30,10550,9990,10850,9960,934679
2021-01-04,11400,10950,11650,10900,1740023
2021-01-05,11250,11400,11700,10900,889689
2021-01-06,10900,11350,11500,10900,666565
2021-01-07,11000,11050,11150,10700,466188
2021-01-08,10850,11000,11050,10500,590946
2021-01-11,11300,10950,11400,10450,1108528
2021-01-12,10800,11300,11300,10650,474212
2021-01-13,11100,11400,12250,11050,2391732
2021-01-14,11200,11050,11500,10900,526043
2021-01-15,10850,11200,11400,10800,437086
2021-01-18,10700,10700,10950,10350,450941
2021-01-19,11050,10850,11250,10600,698679
2021-01-20,11250,11550,11700,11250,1114047
2021-01-21,11600,11400,11850,11350,1171193
2021-01-22,11400,11700,11800,11300,496119
2021-01-25,11700,11650,11850,11400,756719
2021-01-26,11500,11750,11750,11350,414833
2021-01-27,11100,11550,11650,11100,448586
2021-01-28,10650,10800,10900,10550,619199
2021-01-29,10400,10850,10900,10200,572383
2021-02-01,10550,10350,10700,10000,362897
2021-02-02,10550,10600,10800,10450,326611
2021-02-03,10550,10650,10700,10400,225488
2021-02-04,10300,10500,10550,10300,197808
2021-02-05,10700,10400,10800,10400,450694
2021-02-08,10550,10750,10800,10450,203569
2021-02-09,10850,10550,11200,10500,1248737
2021-02-10,11150,10900,11400,10650,799995
2021-02-15,11150,11300,11350,11050,458178
2021-02-16,11650,11700,12200,11450,2140741
2021-02-17,13000,11800,13350,11550,4814435
2021-02-18,12100,13150,13250,12100,2084403
2021-02-19,12100,12000,12250,11650,836769
2021-02-22,12000,12050,12750,11950,1310275
2021-02-23,11900,11650,12000,11600,483427
2021-02-24,11000,12000,12050,10850,791020
2021-02-25,11550,11300,11550,11150,473724
2021-02-26,11350,11000,11350,10950,313039
2021-03-02,11500,11700,11800,11250,376331
2021-03-03,11650,11300,11650,11250,248551
2021-03-04,11500,11400,11650,11300,221333
2021-03-05,11250,11250,11450,11050,228377
2021-03-08,10800,11350,11500,10750,453243
2021-03-09,10600,10700,10800,10350,415343
2021-03-10,10500,10900,10950,10450,158242
2021-03-11,10850,10600,10900,10500,142628
2021-03-12,11100,10950,11200,10900,222409
2021-03-15,10950,11100,11150,10900,132667
2021-03-16,11000,11100,11100,10850,201078
2021-03-17,10750,10950,11000,10650,344526
2021-03-18,10950,10800,11000,10800,205754
2021-03-19,10950,10700,11000,10700,179220
2021-03-22,11050,11000,11150,10900,249943
2021-03-23,11100,11200,11300,10800,239133
2021-03-24,11100,11050,11150,10800,173717
2021-03-25,11250,11050,11400,11000,245478
2021-03-26,11250,11400,11450,11100,223712
2021-03-29,11150,11300,11300,11000,276144
2021-03-30,11350,11100,11350,11050,221291
2021-03-31,11250,11400,11450,11150,171701
2021-04-01,11200,11300,11350,11100,203136
2021-04-02,11350,11250,11400,11100,335992
2021-04-05,11700,11400,11800,11350,586320
2021-04-06,11850,12050,12050,11600,545430
2021-04-07,11650,11750,11850,11550,286177
2021-04-08,11550,11750,11750,11450,290418
2021-04-09,11650,11550,11850,11500,291970
2021-04-12,12150,11750,12250,11500,978372
2021-04-13,11950,12150,12150,11850,595462
2021-04-14,12000,12000,12050,11750,258685
2021-04-15,12100,12050,12400,11900,1080071
2021-04-16,12100,12200,12300,12000,428424
2021-04-19,12400,12150,12500,12000,660597
2021-04-20,12250,12350,12400,12100,313461
2021-04-21,11850,12200,12200,11800,436433
2021-04-22,11800,11950,12000,11800,236604
2021-04-23,11900,11800,12100,11700,296138
2021-04-26,12150,12000,12350,12000,537954
2021-04-27,12250,12200,12300,12050,321191
2021-04-28,11800,12350,12350,11750,441034
2021-04-29,11750,11800,11850,11400,365107
2021-04-30,11450,11650,11750,11300,340309
2021-05-03,11200,11450,11600,11150,226030
2021-05-04,11900,11550,11950,11450,766107
2021-05-06,12100,11850,12300,11700,544387
2021-05-07,11950,12250,12250,11900,279716
2021-05-10,11900,12150,12150,11800,267047
2021-05-11,11600,11700,11800,11450,343391
2021-05-12,11250,11650,11700,11100,413332
2021-05-13,11100,11000,11350,10900,233402