2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
32940.csv 189 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 
date,close,open,high,low,vol
2000-04-24,5940,6070,6100,5800,409179
2000-04-25,5870,5700,6000,5610,249685
2000-04-26,5800,6150,6260,5650,391259
2000-04-27,5600,5650,5900,5400,205318
2000-04-28,5660,5700,5730,5570,224748
2000-05-02,5950,5660,6000,5660,320955
2000-05-03,6020,5850,6370,5700,743882
2000-05-04,6120,6100,6250,5960,430641
2000-05-08,6210,6230,6620,6110,487048
2000-05-09,6130,6090,6180,5960,257391
2000-05-10,6380,5990,6500,5960,528211
2000-05-12,7000,6510,7100,6510,1125441
2000-05-15,7840,7750,7840,7010,1684409
2000-05-16,7100,7950,7950,7050,684627
2000-05-17,6790,7650,7950,6450,1177257
2000-05-18,5980,6500,6590,5980,573810
2000-05-19,6080,5900,6400,5280,1022692
2000-05-22,5550,5880,6180,5400,396398
2000-05-23,5280,5500,5600,5050,483585
2000-05-24,4950,4850,5150,4700,521243
2000-05-25,5540,5190,5540,5190,520527
2000-05-26,4930,5200,5550,4900,354214
2000-05-29,4850,4730,5030,4500,244734
2000-05-30,5300,5010,5300,5010,392100
2000-05-31,5930,5790,5930,5650,594069
2000-06-01,5890,5700,6300,5510,903067
2000-06-02,6040,6240,6400,5860,757678
2000-06-05,6200,6350,6390,6100,968437
2000-06-07,6150,6150,6370,5910,1065786
2000-06-08,5750,6200,6250,5640,692844
2000-06-09,5580,5750,5800,5510,307113
2000-06-12,5880,5680,5940,5620,461721
2000-06-13,5410,5800,5800,5310,334761
2000-06-14,5470,5500,5650,5320,181745
2000-06-15,5000,5500,5500,4900,197834
2000-06-16,5090,5000,5250,4910,190412
2000-06-19,5000,5080,5290,4950,322071
2000-06-20,5200,5150,5370,5120,336349
2000-06-21,5230,5400,5570,5200,394455
2000-06-22,5150,5330,5380,5070,203544
2000-06-23,5110,5000,5110,4960,146870
2000-06-26,5150,5050,5240,5050,193228
2000-06-27,5170,5260,5380,5160,277289
2000-06-28,5130,5170,5240,5100,228831
2000-06-29,5280,5210,5530,5110,539165
2000-06-30,5150,5200,5280,5100,173402
2000-07-03,5230,5160,5260,5160,236324
2000-07-04,5380,5230,5570,5180,504263
2000-07-05,5350,5350,5350,4980,315283
2000-07-06,5120,5200,5250,5020,186452
2000-07-07,5140,5190,5240,5020,141976
2000-07-10,5100,5050,5180,5030,152033
2000-07-11,5150,5100,5200,5030,354405
2000-07-12,5090,5120,5140,4970,209648
2000-07-13,4990,5000,5110,4950,148069
2000-07-14,5330,5020,5380,5020,766868
2000-07-18,5550,5330,5790,5200,1158577
2000-07-19,5280,5550,5550,5080,380472
2000-07-20,5480,5150,5490,5070,442463
2000-07-21,5190,5460,5550,5190,152102
2000-07-24,5150,5110,5300,5030,280832
2000-07-25,5080,5090,5150,4900,201777
2000-07-26,5340,5110,5340,5020,209458
2000-07-27,5190,5280,5280,5080,97995
2000-07-28,5000,5030,5130,4960,116114
2000-07-31,5040,4950,5170,4910,367021
2000-08-01,5220,5140,5280,5060,271513
2000-08-02,5140,5130,5250,5070,132530
2000-08-03,5330,5100,5440,5100,370311
2000-08-04,5500,5500,5750,5400,504487
2000-08-07,5400,5550,5740,5320,205163
2000-08-08,5250,5350,5600,5150,263131
2000-08-09,5390,5300,5470,5250,195103
2000-08-10,5730,5390,6000,5350,954535
2000-08-11,5530,5700,5720,5310,335199
2000-08-14,5370,5530,5700,5350,171858
2000-08-16,5750,5430,6000,5430,843924
2000-08-17,5520,5810,5850,5450,308765
2000-08-18,5480,5630,5700,5440,197510
2000-08-21,5420,5350,5590,5350,173459
2000-08-22,5470,5430,5600,5350,111682
2000-08-23,5230,5500,5500,5160,127929
2000-08-24,5140,5200,5400,5040,133740
2000-08-25,5160,5200,5250,5070,83483
2000-08-28,5300,5160,5350,5160,155087
2000-08-29,5190,5360,5390,5160,111865
2000-08-30,5310,5270,5370,5200,136704
2000-08-31,5150,5200,5230,5020,109463
2000-09-01,5160,5150,5190,5040,111833
2000-09-04,5100,5060,5150,5020,60392
2000-09-05,5270,5080,5480,5010,173107
2000-09-06,5240,5360,5420,5110,116539
2000-09-07,5000,5150,5150,4900,133528
2000-09-08,5110,5000,5170,4880,132205
2000-09-14,4980,4990,4990,4850,59455
2000-09-15,4650,4900,4970,4560,78148
2000-09-18,4100,4510,4510,4100,45122
2000-09-19,3910,3860,3980,3610,256031
2000-09-20,4090,4000,4110,4000,61243
2000-09-21,3850,4040,4090,3700,63534
2000-09-22,3390,3710,3950,3390,64754
2000-09-25,3360,3220,3550,3100,170409
2000-09-26,3450,3300,3490,3190,101502
2000-09-27,3800,3520,3860,3500,249739
2000-09-28,3840,3900,3980,3750,164340
2000-09-29,3950,3890,4040,3800,115509
2000-10-02,3840,3890,3890,3750,57610
2000-10-04,3900,3750,3950,3600,73937
2000-10-05,4070,4040,4170,3920,276323
2000-10-06,4000,4000,4080,3940,150738
2000-10-09,3980,3910,4250,3900,341894
2000-10-10,4110,4150,4300,3990,555922
2000-10-11,3630,4010,4010,3620,218793
2000-10-12,3550,3500,3620,3410,150207
2000-10-13,3310,3330,3330,3130,80326
2000-10-16,3580,3510,3640,3460,399265
2000-10-17,3160,3410,3600,3160,156508
2000-10-18,2990,2870,3100,2790,236112
2000-10-19,2900,2900,3200,2800,709383
2000-10-20,3050,3200,3200,3000,632034
2000-10-23,2840,3020,3080,2820,370412
2000-10-24,2990,2800,3040,2670,1025031
2000-10-25,2840,2940,2970,2790,423917
2000-10-26,2680,2730,2770,2640,255580
2000-10-27,2770,2700,2860,2700,457277
2000-10-30,2720,2710,2890,2650,436132
2000-10-31,2810,2770,2810,2610,470929
2000-11-01,3140,2930,3140,2910,1361512
2000-11-02,3210,3190,3270,3050,1245843
2000-11-03,3110,3300,3350,3030,864169
2000-11-06,3170,3110,3410,3030,1070148
2000-11-07,3090,3170,3250,3060,338216
2000-11-08,2900,3050,3070,2880,409348
2000-11-09,2930,2850,2940,2800,253998
2000-11-10,3280,2930,3280,2870,740386
2000-11-13,3050,3300,3340,3020,1231464
2000-11-14,3080,3090,3130,3000,408054
2000-11-15,3150,3200,3280,3110,730257
2000-11-16,3140,3110,3200,3030,291682
2000-11-17,3160,3050,3210,3050,368035
2000-11-20,3170,3190,3300,3150,456469
2000-11-21,3110,3100,3270,3010,594143
2000-11-22,3130,3120,3250,3080,476346
2000-11-23,2920,3050,3150,2850,311086
2000-11-24,2940,2860,2990,2800,181170
2000-11-27,3150,3040,3170,2990,450292
2000-11-28,2990,3090,3090,2960,237052
2000-11-29,2830,2900,2920,2800,180576
2000-11-30,2790,2810,2850,2700,194436
2000-12-01,2730,2640,2760,2620,266111
2000-12-04,2680,2750,2790,2660,239483
2000-12-05,2780,2700,2790,2640,250631
2000-12-06,2790,2880,2930,2730,316931
2000-12-07,2730,2810,2810,2710,128878
2000-12-08,2790,2710,2820,2710,193591
2000-12-11,2820,2820,2850,2780,175293
2000-12-12,2770,2850,2850,2740,134524
2000-12-13,2770,2720,2820,2720,201292
2000-12-14,2770,2770,2820,2720,133116
2000-12-15,2730,2730,2770,2700,138473
2000-12-18,2680,2730,2730,2650,106824
2000-12-19,2550,2650,2700,2540,191553
2000-12-20,2310,2500,2500,2280,199353
2000-12-21,2060,2260,2260,2060,224983
2000-12-22,1840,2050,2100,1820,242276
2000-12-26,1950,1950,1950,1850,246694
2001-01-02,2160,1950,2180,1950,212554
2001-01-03,2190,2020,2260,2000,574256
2001-01-04,2390,2400,2430,2320,633074
2001-01-05,2320,2320,2410,2280,507403
2001-01-08,2450,2320,2470,2230,506024
2001-01-09,2680,2500,2680,2450,529054
2001-01-10,2600,2700,2990,2500,1246816
2001-01-11,2890,2720,2890,2580,443033
2001-01-12,3060,2940,3180,2900,858642
2001-01-15,3420,3200,3420,3120,902812
2001-01-16,3360,3550,3700,3200,1129793
2001-01-17,3250,3420,3550,3000,750279
2001-01-18,3140,3200,3330,3020,547030
2001-01-19,3300,3150,3300,3140,432160
2001-01-22,3610,3390,3650,3300,687577
2001-01-26,3180,3530,3550,3180,898812
2001-01-29,3240,3150,3260,3040,618585
2001-01-30,3300,3260,3470,3190,732373
2001-01-31,3250,3210,3370,3100,345161
2001-02-01,3250,3190,3450,3180,274556
2001-02-02,3170,3250,3320,3150,176825
2001-02-05,2950,2910,3100,2910,185547
2001-02-06,3090,2920,3130,2920,254055
2001-02-07,3060,3200,3200,2980,204197
2001-02-08,3050,3070,3090,3000,168993
2001-02-09,3070,3050,3140,3010,148156
2001-02-12,3110,3010,3140,2990,224528
2001-02-13,3240,3120,3290,3120,480861
2001-02-14,3620,3250,3620,3120,809055
2001-02-15,3510,3790,3990,3450,2129919
2001-02-16,3390,3620,3680,3380,432041
2001-02-19,3540,3250,3580,3250,365006
2001-02-20,3760,3550,3890,3550,945417
2001-02-21,3800,3720,3900,3650,547663
2001-02-22,3380,3670,3670,3350,682147
2001-02-23,3320,3300,3470,3280,232851
2001-02-26,3340,3320,3420,3260,207513
2001-02-27,3380,3370,3450,3110,337521
2001-02-28,3250,3120,3260,3120,145376
2001-03-02,3040,3200,3240,2930,157950
2001-03-05,3040,2830,3040,2730,275993
2001-03-06,3150,3150,3250,3060,336733
2001-03-07,3300,3250,3390,3210,450049
2001-03-08,3330,3300,3350,3160,225774
2001-03-09,3250,3230,3300,3210,90204
2001-03-12,2990,3130,3150,2980,153110
2001-03-13,3000,2820,3180,2700,297677
2001-03-14,3140,3150,3230,3060,837162
2001-03-15,3060,2850,3090,2850,351837
2001-03-16,3050,3090,3150,3000,301239
2001-03-19,3030,3040,3120,2980,169537
2001-03-20,3090,3120,3120,3020,271792
2001-03-21,3160,3000,3360,2990,873346
2001-03-22,3050,3240,3260,3050,350625
2001-03-23,3410,3170,3410,3150,1509701
2001-03-26,3810,3500,3810,3450,2350239
2001-03-27,3400,3700,3720,3400,805866
2001-03-28,3370,3540,3630,3260,840160
2001-03-29,3450,3320,3520,3270,615393
2001-03-30,3340,3480,3520,3160,634359
2001-04-02,3310,3290,3320,3210,296454
2001-04-03,3080,3250,3250,2980,284433
2001-04-04,2910,3000,3030,2890,257723
2001-04-06,3250,3190,3250,3100,559862
2001-04-09,3150,3200,3300,3080,364057
2001-04-10,3170,3210,3220,3120,206596
2001-04-11,3420,3400,3480,3280,557818
2001-04-12,3540,3600,3670,3460,921868
2001-04-13,3460,3620,3640,3400,760821
2001-04-16,3310,3410,3480,3310,271534
2001-04-17,3280,3300,3340,3220,206285
2001-04-18,3670,3400,3670,3400,1095910
2001-04-19,3740,3940,4050,3720,1506874
2001-04-20,3480,3790,3840,3460,669161
2001-04-23,3650,3550,3770,3440,934927
2001-04-24,3490,3440,3510,3390,303349
2001-04-25,3710,3490,3740,3430,730305
2001-04-26,3990,3930,4150,3930,1906317
2001-04-27,3780,3990,4060,3660,818047
2001-04-30,4070,3950,4120,3900,905128
2001-05-02,4110,4170,4490,4090,1952859
2001-05-03,4150,4100,4200,3940,572597
2001-05-04,4130,4100,4250,4010,359399
2001-05-07,4310,4200,4470,4150,761246
2001-05-08,4140,4400,4410,4120,544587
2001-05-09,4020,4300,4300,3960,407949
2001-05-10,4090,3900,4090,3900,217441
2001-05-11,4100,4000,4290,4000,491944
2001-05-14,4050,4100,4150,4030,203428
2001-05-15,4000,4050,4100,4000,163032
2001-05-16,4000,4000,4080,3980,206983
2001-05-17,4120,4200,4200,4070,351588
2001-05-18,4010,4080,4100,3980,163818
2001-05-21,4150,4020,4270,4020,408033
2001-05-22,4120,4250,4300,4090,254288
2001-05-23,4030,4120,4120,4000,189599
2001-05-24,4150,3900,4150,3900,307185
2001-05-25,4400,4150,4430,4120,730275
2001-05-28,4590,4460,4790,4380,1132461
2001-05-29,4580,4590,4770,4360,672917
2001-05-30,4500,4580,4670,4450,274948
2001-05-31,4200,4260,4400,4170,280434
2001-06-01,4300,4300,4400,4080,326589
2001-06-04,4240,4300,4380,4210,129903
2001-06-05,4210,4240,4330,4200,187650
2001-06-07,4150,4240,4250,4050,137242
2001-06-08,4480,4360,4560,4300,538939
2001-06-11,4410,4400,4440,4310,167778
2001-06-12,4470,4410,4490,4350,160473
2001-06-13,4430,4500,4570,4400,124029
2001-06-14,4450,4440,4550,4370,228428
2001-06-15,4660,4390,4750,4360,561946
2001-06-18,4480,4700,4710,4480,187714
2001-06-19,4400,4410,4500,4350,137982
2001-06-20,4250,4370,4390,4190,181709
2001-06-21,4300,4300,4330,4220,109086
2001-06-22,4480,4250,4580,4200,1792158
2001-06-25,4540,4400,4590,4350,251202
2001-06-26,4450,4500,4600,4280,209987
2001-06-27,4490,4470,4490,4300,136206
2001-06-28,4490,4490,4530,4350,84616
2001-06-29,4600,4590,4670,4490,317368
2001-07-02,4460,4630,4650,4460,162024
2001-07-03,4380,4410,4530,4350,187747
2001-07-04,4350,4450,4450,4280,122562
2001-07-05,4400,4250,4400,4250,175704
2001-07-06,4150,4350,4350,4150,100561
2001-07-09,3900,4050,4060,3800,162435
2001-07-10,3800,3810,3990,3780,144425
2001-07-11,3600,3610,3700,3410,284612
2001-07-12,4000,3800,4000,3690,201369
2001-07-13,3950,4000,4100,3800,152204
2001-07-16,3830,3850,3960,3830,85022
2001-07-18,3600,3750,3840,3600,53350
2001-07-19,3550,3460,3600,3250,352936
2001-07-20,3550,3550,3550,3350,39818
2001-07-23,3300,3420,3490,3300,29592
2001-07-24,3300,3310,3360,3110,58752
2001-07-25,3160,3150,3330,3150,72645
2001-07-26,3350,3290,3350,3230,93905
2001-07-27,3750,3450,3750,3450,242878
2001-07-30,3650,3770,3770,3550,98484
2001-07-31,3690,3700,3700,3590,100080
2001-08-01,4000,3750,4000,3650,166919
2001-08-02,4050,4100,4180,3930,242935
2001-08-03,3940,4010,4100,3880,57814
2001-08-06,3900,3810,3960,3810,72861
2001-08-07,3940,3850,4250,3830,172816
2001-08-08,3800,3940,3940,3740,67783
2001-08-09,3500,3660,3700,3500,211067
2001-08-10,3500,3500,3570,3420,136833
2001-08-13,3350,3420,3490,3300,274876
2001-08-14,3400,3390,3500,3330,294893
2001-08-16,3300,3300,3350,3210,133160
2001-08-17,3300,3370,3390,3300,93268
2001-08-20,3200,3150,3250,3150,96541
2001-08-21,3230,3250,3250,3140,66541
2001-08-22,3310,3130,3310,3130,138491
2001-08-23,3340,3460,3490,3320,196339
2001-08-24,3240,3310,3350,3190,154911
2001-08-27,3270,3300,3340,3220,138660
2001-08-28,3230,3160,3270,3160,62950
2001-08-29,3150,3200,3200,3080,78696
2001-08-30,3030,3050,3050,2900,96147
2001-08-31,2830,2890,2890,2750,176442
2001-09-03,2500,2850,2850,2500,2259340
2001-09-04,2630,2550,2720,2390,1338532
2001-09-05,2520,2590,2590,2500,457643
2001-09-06,2550,2500,2590,2490,389283
2001-09-07,2600,2520,2640,2450,498587
2001-09-10,2650,2590,2670,2540,415485
2001-09-11,2710,2650,2790,2630,818151
2001-09-12,2390,2390,2460,2390,539161
2001-09-13,2310,2390,2450,2300,440266
2001-09-14,2280,2380,2380,2040,432457
2001-09-17,2010,2100,2100,2010,160703
2001-09-18,2120,2050,2170,2050,319254
2001-09-19,2180,2080,2240,2050,309001
2001-09-20,2100,2110,2210,2040,155846
2001-09-21,2030,1990,2050,1950,108792
2001-09-24,2070,2030,2110,2000,123988
2001-09-25,2000,2150,2200,1990,146422
2001-09-26,2040,2030,2100,1990,72570
2001-09-27,2090,2030,2090,2030,134616
2001-09-28,2190,2110,2220,2090,267308
2001-10-04,2340,2400,2400,2100,736450
2001-10-05,2240,2300,2330,2240,180579
2001-10-08,2200,2220,2260,2150,127305
2001-10-09,2390,2300,2430,2270,453982
2001-10-10,2410,2340,2520,2310,665216
2001-10-11,2470,2510,2590,2390,716184
2001-10-12,2520,2580,2600,2450,491564
2001-10-15,2520,2470,2550,2400,271342
2001-10-16,2540,2490,2590,2480,320391
2001-10-17,2560,2590,2650,2550,247221
2001-10-18,2470,2450,2500,2410,193937
2001-10-19,2540,2470,2690,2430,1149400
2001-10-22,2610,2600,2620,2550,287961
2001-10-23,2550,2640,2670,2540,316247
2001-10-24,2580,2560,2600,2550,124527
2001-10-25,2550,2590,2640,2530,183278
2001-10-26,2610,2560,2630,2560,142095
2001-10-29,2540,2580,2640,2540,143562
2001-10-30,2520,2510,2600,2430,423517
2001-10-31,2550,2500,2700,2460,480601
2001-11-01,2770,2640,2830,2610,760017
2001-11-02,2730,2860,2970,2670,519370
2001-11-05,2720,2700,2780,2690,238495
2001-11-06,2700,2780,2800,2660,239182
2001-11-07,2670,2780,2780,2650,270500
2001-11-08,2690,2670,2710,2660,185181
2001-11-09,2890,2630,2920,2630,874966
2001-11-12,3220,2960,3230,2910,1148204
2001-11-13,3060,3160,3200,2970,797271
2001-11-14,3120,3130,3250,3100,971560
2001-11-15,2970,3050,3070,2850,418965
2001-11-16,2980,2910,2980,2780,211097
2001-11-19,3010,2980,3090,2950,493273
2001-11-20,2860,3020,3080,2810,346851
2001-11-21,2850,2800,2860,2780,157979
2001-11-22,2990,2900,2990,2840,205058
2001-11-23,2930,2950,3000,2920,167372
2001-11-26,3080,3000,3160,2980,409497
2001-11-27,3400,3210,3400,3180,687739
2001-11-28,3100,3500,3580,3080,934912
2001-11-29,3150,3050,3180,2980,302877
2001-11-30,3170,3250,3270,3160,270521
2001-12-03,3160,3140,3250,3050,333050
2001-12-04,3190,3110,3200,3100,178106
2001-12-05,3510,3390,3560,3390,1308647
2001-12-06,3400,3710,3850,3340,1111216
2001-12-07,3670,3550,3680,3390,752373
2001-12-10,3870,3880,4000,3700,1243921
2001-12-11,3730,3650,3760,3640,359499
2001-12-12,3720,3800,3820,3690,601762
2001-12-13,3530,3720,3720,3510,460555
2001-12-14,3470,3400,3490,3360,250629
2001-12-17,3410,3460,3640,3360,346070
2001-12-18,3200,3490,3520,3200,334736
2001-12-19,3080,3250,3260,2970,267503
2001-12-20,3080,3020,3120,3010,253180
2001-12-21,2950,3030,3030,2930,182764
2001-12-24,2970,2950,3090,2900,209648
2001-12-26,3260,2930,3280,2930,502962
2001-12-27,3130,3150,3240,3080,172728
2001-12-28,3180,3220,3250,3140,275843
2002-01-02,3520,3230,3550,3210,716181
2002-01-03,3410,3570,3700,3370,797517
2002-01-04,3440,3560,3600,3400,450542
2002-01-07,3430,3410,3450,3290,470775
2002-01-08,3320,3390,3420,3320,322026
2002-01-09,3710,3350,3710,3350,905738
2002-01-10,4000,3900,4150,3640,3055558
2002-01-11,3720,3900,4010,3600,1049028
2002-01-14,3990,3740,4060,3530,1366090
2002-01-15,3640,3860,3930,3630,970316
2002-01-16,3440,3580,3700,3420,505775
2002-01-17,3420,3300,3480,3200,613160
2002-01-18,3260,3400,3490,3260,271307
2002-01-21,3300,3170,3310,3110,279824
2002-01-22,3310,3390,3550,3260,752611
2002-01-23,3320,3210,3390,3200,492293
2002-01-24,3390,3460,3550,3370,567692
2002-01-25,3370,3390,3440,3350,415091
2002-01-28,3570,3370,3570,3370,441651
2002-01-29,3710,3600,3810,3600,738531
2002-01-30,3460,3500,3570,3420,365475
2002-01-31,3710,3600,3730,3540,633094
2002-02-01,3730,3900,3990,3730,866188
2002-02-04,3450,3700,3740,3410,354750
2002-02-05,3710,3360,3820,3360,583007
2002-02-06,3620,3560,3800,3550,439708
2002-02-07,3650,3620,3850,3600,1309669
2002-02-08,3570,3750,4010,3560,4230964
2002-02-14,3640,3710,3750,3620,743259
2002-02-15,3550,3600,3640,3530,396687
2002-02-18,3700,3570,3730,3570,571033
2002-02-19,3810,3900,4080,3780,1518289
2002-02-20,4150,3800,4190,3720,1446455
2002-02-21,4300,4350,4460,4080,1483435
2002-02-22,4200,4180,4420,4150,752850
2002-02-25,3850,4300,4300,3850,675923
2002-02-26,3930,3960,4060,3870,756148
2002-02-27,3930,3950,3980,3810,473578
2002-02-28,3970,3900,3970,3850,423761
2002-03-04,4250,4280,4290,4090,1302292
2002-03-05,4350,4400,4450,4160,1321153
2002-03-06,4330,4350,4660,4260,1428438
2002-03-07,4350,4370,4580,4330,948929
2002-03-08,4500,4350,4540,4320,691214
2002-03-11,4750,4590,4770,4550,1094985
2002-03-12,4680,4700,4770,4550,650816
2002-03-13,4810,4800,5000,4780,875325
2002-03-14,4670,4700,4800,4560,508619
2002-03-15,4570,4600,4700,4470,772026
2002-03-18,4700,4610,4720,4550,669075
2002-03-19,4860,4690,4950,4650,688227
2002-03-20,4600,4870,5130,4600,1415160
2002-03-21,4250,4510,4510,4250,880506
2002-03-22,4230,4320,4350,4080,806180
2002-03-25,4110,4210,4360,4110,869612
2002-03-26,4010,4150,4180,3980,527219
2002-03-27,4130,4050,4150,4050,427878
2002-03-28,4240,4100,4360,4080,979761
2002-03-29,4260,4300,4460,4230,1122586
2002-04-01,4260,4350,4540,4240,1385057
2002-04-02,4500,4380,4630,4300,2307277
2002-04-03,4350,4410,4440,4150,822743
2002-04-04,4260,4350,4350,4130,889804
2002-04-08,4300,4160,4470,4150,943914
2002-04-09,4310,4310,4400,4290,456680
2002-04-10,4020,4220,4300,3940,888535
2002-04-11,4180,4070,4290,4070,600861
2002-04-12,4220,4030,4480,4030,621286
2002-04-15,4400,4150,4490,4150,758587
2002-04-16,4400,4480,4510,4350,455167
2002-04-17,4600,4800,4800,4600,1617377
2002-04-18,4380,4500,4500,4340,532810
2002-04-19,4310,4380,4520,4220,512152
2002-04-22,4270,4250,4350,4170,402125
2002-04-23,4250,4150,4310,4100,588825
2002-04-24,4170,4160,4280,3960,382222
2002-04-25,3950,4100,4100,3670,463460
2002-04-26,4010,3950,4200,3950,492755
2002-04-29,3670,3920,3920,3560,197049
2002-04-30,3460,3600,3700,3420,426815
2002-05-02,3470,3500,3550,3460,211370
2002-05-03,3340,3420,3500,3260,235115
2002-05-06,3090,3230,3260,3090,324368
2002-05-07,3110,3010,3200,2950,873604
2002-05-08,3120,3190,3250,3120,515739
2002-05-09,3150,3350,3350,3130,362297
2002-05-10,3020,3060,3130,2990,332977
2002-05-13,2930,2880,2980,2880,265708
2002-05-14,3130,3050,3200,3020,696111
2002-05-15,3240,3340,3390,3240,765817
2002-05-16,3200,3290,3290,3170,302594
2002-05-17,3240,3240,3270,3160,355451
2002-05-20,3230,3210,3280,3190,273712
2002-05-21,3060,3180,3310,3000,821862
2002-05-22,3040,3050,3100,2960,404813
2002-05-23,3280,3040,3330,2970,1174872
2002-05-24,3090,3240,3240,3060,591355
2002-05-27,2980,3010,3110,2980,274885
2002-05-28,3040,2980,3050,2970,189113
2002-05-29,2920,2980,3020,2900,218523
2002-05-30,2750,2810,2860,2730,260074
2002-05-31,2710,2790,2800,2670,157690
2002-06-03,2700,2650,2750,2650,232182
2002-06-04,2660,2650,2670,2590,161077
2002-06-05,2700,2690,2750,2690,187012
2002-06-07,2530,2610,2640,2530,118198
2002-06-10,2620,2550,2650,2550,63714
2002-06-11,2700,2640,2780,2640,138415
2002-06-12,2730,2690,2760,2660,118160
2002-06-14,2750,2750,2840,2740,133600
2002-06-17,2720,2810,2810,2700,75338
2002-06-18,2660,2850,2850,2660,126711
2002-06-19,2450,2660,2720,2400,132010
2002-06-20,2520,2450,2530,2400,80622
2002-06-21,2500,2470,2500,2410,59475
2002-06-24,2400,2430,2470,2390,108645
2002-06-25,2340,2490,2500,2310,84747
2002-06-26,2070,2290,2290,2060,125371
2002-06-27,2130,2110,2150,2100,56027
2002-06-28,2320,2210,2360,2210,129735
2002-07-02,2330,2230,2350,2190,119488
2002-07-03,2390,2290,2440,2250,89206
2002-07-04,2440,2470,2470,2390,105581
2002-07-05,2650,2440,2730,2440,407578
2002-07-08,2720,2800,2860,2530,398823
2002-07-09,2720,2650,2740,2640,157249
2002-07-10,2620,2680,2710,2600,278230
2002-07-11,2450,2550,2570,2430,286893
2002-07-12,2600,2560,2610,2500,223206
2002-07-15,2690,2600,2820,2530,481940
2002-07-16,2730,2850,2870,2650,459322
2002-07-18,2650,2730,2770,2650,176567
2002-07-19,2450,2570,2600,2410,225363
2002-07-22,2230,2300,2310,2200,146600
2002-07-23,2410,2150,2460,2120,155009
2002-07-24,2290,2300,2350,2240,91600
2002-07-25,2280,2440,2450,2280,108438
2002-07-26,2210,2230,2250,2160,98375
2002-07-29,2200,2260,2290,2200,68576
2002-07-30,2290,2300,2370,2270,97801
2002-07-31,2250,2260,2330,2240,49012
2002-08-01,2230,2250,2290,2210,56487
2002-08-02,2230,2160,2230,2160,44625
2002-08-05,2150,2200,2220,2110,45721
2002-08-06,2150,2090,2160,2070,53922
2002-08-07,2320,2200,2320,2160,326816
2002-08-08,2350,2360,2420,2310,201003
2002-08-09,2270,2450,2450,2270,137392
2002-08-12,2300,2270,2350,2270,72469
2002-08-13,2420,2350,2510,2340,279916
2002-08-14,2400,2370,2430,2350,96805
2002-08-16,2350,2490,2500,2350,159569
2002-08-19,2410,2380,2510,2380,267445
2002-08-20,2410,2550,2550,2380,244600
2002-08-21,2390,2410,2410,2340,136139
2002-08-22,2370,2410,2450,2370,144476
2002-08-23,2340,2370,2400,2320,94370
2002-08-26,2300,2300,2330,2280,81164
2002-08-27,2300,2270,2330,2270,95894
2002-08-28,2240,2300,2340,2240,88312
2002-08-29,2250,2220,2280,2220,84591
2002-08-30,2250,2250,2280,2250,79751
2002-09-02,2260,2230,2280,2230,83340
2002-09-03,2300,2270,2300,2250,107901
2002-09-04,2240,2250,2280,2230,47959
2002-09-05,2260,2260,2280,2230,64414
2002-09-06,2200,2260,2260,2200,62911
2002-09-09,2090,2180,2230,2060,104251
2002-09-10,2080,2100,2130,2050,103794
2002-09-11,2080,2100,2150,2080,112876
2002-09-12,2110,2150,2150,2080,91017
2002-09-13,2040,2050,2100,2030,63894
2002-09-16,2040,2050,2110,2000,59809
2002-09-17,2090,2100,2110,2050,64772
2002-09-18,2030,2060,2060,2000,66607
2002-09-19,2030,2010,2050,2010,28807
2002-09-23,1980,2000,2040,1960,54821
2002-09-24,1910,1970,1970,1870,83232
2002-09-25,1770,1860,1900,1770,89235
2002-09-26,1800,1830,1880,1780,51682
2002-09-27,1730,1800,1820,1720,48902
2002-09-30,1630,1700,1700,1580,67202
2002-10-01,1620,1550,1650,1550,68568
2002-10-02,1630,1680,1680,1620,65093
2002-10-04,1600,1580,1620,1560,68532
2002-10-07,1580,1560,1600,1560,41863
2002-10-08,1580,1550,1590,1520,74909
2002-10-09,1530,1590,1590,1520,53270
2002-10-10,1470,1500,1530,1400,45920
2002-10-11,1460,1500,1550,1450,65312
2002-10-14,1560,1490,1590,1490,70471
2002-10-15,1650,1550,1690,1550,207338
2002-10-16,1600,1630,1690,1600,140100
2002-10-17,1610,1580,1660,1570,98717
2002-10-18,1790,1650,1790,1640,295317
2002-10-21,1700,1790,1790,1690,154862
2002-10-22,1670,1750,1750,1600,139120
2002-10-23,1710,1640,1720,1640,92282
2002-10-24,1690,1740,1760,1680,104633
2002-10-25,1700,1660,1710,1660,61874
2002-10-28,1900,1740,1900,1740,237513
2002-10-29,1890,1930,2030,1890,388145
2002-10-30,1810,1900,1920,1810,147516
2002-10-31,1860,1880,1920,1820,133265
2002-11-01,1860,1820,1900,1810,103123
2002-11-04,2000,1980,2030,1930,321477
2002-11-05,1920,2040,2040,1910,128065
2002-11-06,1960,1950,1960,1910,98539
2002-11-07,1890,1930,1940,1880,76529
2002-11-08,1820,1810,1850,1770,330153
2002-11-11,1780,1790,1800,1700,127866
2002-11-12,1780,1720,1790,1710,65466
2002-11-13,1830,1780,1830,1760,74492
2002-11-14,1870,1830,1870,1810,65965
2002-11-15,1960,1910,1970,1890,218854
2002-11-18,2060,1990,2120,1980,462575
2002-11-19,2270,2030,2300,2000,839884
2002-11-20,2150,2210,2220,2120,231608
2002-11-21,2150,2200,2250,2150,171584
2002-11-22,2020,2190,2250,2020,199830
2002-11-25,2000,2000,2080,1980,139601
2002-11-26,2030,2030,2070,1990,160968
2002-11-27,2060,2000,2060,1990,155156
2002-11-28,2150,2130,2220,2110,198224
2002-11-29,2100,2180,2180,2060,139586
2002-12-02,2160,2100,2170,2090,100081
2002-12-03,2350,2140,2400,2140,573832
2002-12-04,2180,2270,2280,2180,178696
2002-12-05,2190,2130,2220,2110,125010
2002-12-06,2190,2190,2240,2140,79421
2002-12-09,2230,2210,2320,2210,148767
2002-12-10,2240,2170,2240,2150,103792
2002-12-11,2180,2300,2310,2180,118405
2002-12-12,2200,2200,2230,2170,86301
2002-12-13,2160,2180,2200,2150,80584
2002-12-16,2080,2100,2130,2080,97431
2002-12-17,2070,2120,2140,2070,80127
2002-12-18,2090,2020,2110,2020,95330
2002-12-20,2050,2090,2090,2050,31853
2002-12-23,1920,2050,2090,1920,57183
2002-12-24,1880,1920,1960,1770,56722
2002-12-26,1850,1810,1930,1810,30172
2002-12-27,1760,1780,1830,1750,36607
2002-12-30,1680,1720,1770,1640,49411
2003-01-02,1840,1670,1880,1670,105874
2003-01-03,1940,1930,1950,1870,113058
2003-01-06,1940,1950,1970,1910,44873
2003-01-07,1830,2000,2020,1830,65438
2003-01-08,1840,1880,1880,1810,45011
2003-01-09,1780,1790,1810,1760,38845
2003-01-10,1770,1810,1840,1730,61458
2003-01-13,1870,1760,1870,1760,46376
2003-01-14,1850,1840,1870,1810,56408
2003-01-15,1880,1920,1940,1860,70890
2003-01-16,1910,1870,2000,1810,144562
2003-01-17,1810,1930,1930,1810,92298
2003-01-20,1780,1740,1790,1740,44248
2003-01-21,1750,1760,1770,1730,35165
2003-01-22,1690,1750,1750,1660,28057
2003-01-23,1710,1700,1720,1680,30952
2003-01-24,1600,1760,1760,1550,65394
2003-01-27,1550,1520,1570,1500,72970
2003-01-28,1580,1560,1590,1550,24996
2003-01-29,1500,1590,1590,1500,29132
2003-01-30,1520,1480,1540,1480,31225
2003-02-03,1540,1550,1560,1530,9461
2003-02-04,1570,1560,1600,1540,43390
2003-02-05,1550,1560,1580,1530,31185
2003-02-06,1550,1590,1590,1530,23228
2003-02-07,1530,1530,1550,1520,12860
2003-02-10,1540,1540,1540,1510,7719
2003-02-11,1550,1550,1580,1510,37032
2003-02-12,1480,1520,1550,1450,52565
2003-02-13,1490,1480,1510,1480,25567
2003-02-14,1490,1510,1510,1480,12884
2003-02-17,1640,1530,1660,1530,83023
2003-02-18,1600,1650,1650,1580,29666
2003-02-19,1630,1640,1650,1590,60032
2003-02-20,1670,1610,1730,1580,109349
2003-02-21,1620,1690,1690,1610,54279
2003-02-24,1630,1640,1650,1620,41656
2003-02-25,1570,1630,1630,1570,25353
2003-02-26,1540,1600,1600,1540,25956
2003-02-27,1530,1580,1580,1510,15627
2003-02-28,1500,1530,1540,1500,20824
2003-03-03,1520,1530,1540,1480,40922
2003-03-04,1460,1500,1500,1460,50381
2003-03-05,1410,1460,1460,1400,48373
2003-03-06,1380,1400,1440,1370,24637
2003-03-07,1310,1310,1350,1290,67409
2003-03-10,1340,1370,1370,1260,16714
2003-03-11,1270,1270,1310,1250,29070
2003-03-12,1330,1250,1350,1250,11569
2003-03-13,1310,1370,1370,1290,14596
2003-03-14,1380,1380,1420,1370,44928
2003-03-17,1260,1340,1400,1260,13878
2003-03-18,1340,1330,1370,1310,51090
2003-03-19,1310,1300,1350,1280,82804
2003-03-20,1440,1340,1440,1320,81427
2003-03-21,1420,1470,1470,1400,36913
2003-03-24,1410,1450,1450,1400,34706
2003-03-25,1340,1330,1360,1310,38673
2003-03-26,1320,1390,1390,1310,41137
2003-03-27,1320,1300,1360,1300,21339
2003-03-28,1350,1320,1350,1320,17495
2003-03-31,1310,1320,1330,1290,16813
2003-04-01,1320,1290,1330,1290,15525
2003-04-02,1360,1320,1360,1310,29697
2003-04-03,1370,1420,1430,1350,60278
2003-04-04,1350,1370,1380,1320,35790
2003-04-07,1430,1370,1450,1370,100516
2003-04-08,1540,1400,1590,1390,263561
2003-04-09,1480,1490,1490,1450,75860
2003-04-10,1480,1490,1510,1470,50215
2003-04-11,1480,1460,1530,1460,70029
2003-04-14,1530,1470,1550,1470,99041
2003-04-15,1570,1560,1570,1520,93996
2003-04-16,1650,1620,1730,1620,230133
2003-04-17,1570,1610,1620,1570,102133
2003-04-18,1630,1640,1640,1600,59601
2003-04-21,1620,1600,1630,1600,54263
2003-04-22,1610,1620,1690,1570,193748
2003-04-23,1580,1630,1650,1580,85170
2003-04-24,1540,1560,1590,1530,55449
2003-04-25,1430,1500,1500,1410,47364
2003-04-28,1420,1370,1460,1370,40643
2003-04-29,1490,1440,1490,1440,60472
2003-04-30,1480,1500,1510,1460,19376
2003-05-02,1480,1500,1500,1440,23565
2003-05-06,1600,1520,1630,1510,199615
2003-05-07,1600,1670,1670,1560,122125
2003-05-09,1580,1570,1610,1560,56163
2003-05-12,1680,1640,1700,1630,207086
2003-05-13,1620,1680,1700,1620,85280
2003-05-14,1600,1610,1630,1580,55284
2003-05-15,1620,1580,1650,1560,136442
2003-05-16,1570,1610,1630,1560,81103
2003-05-19,1480,1530,1560,1480,60601
2003-05-20,1520,1450,1540,1440,64386
2003-05-21,1540,1510,1540,1510,31030
2003-05-22,1540,1510,1600,1510,60825
2003-05-23,1630,1550,1630,1550,115627
2003-05-26,1700,1650,1810,1630,296810
2003-05-27,1700,1710,1800,1640,511674
2003-05-28,1680,1790,1790,1650,140668
2003-05-29,1640,1640,1660,1600,99562
2003-05-30,1620,1640,1660,1610,101805
2003-06-02,1760,1670,1810,1640,426102
2003-06-03,1710,1720,1730,1660,148628
2003-06-04,1820,1740,1840,1720,543381
2003-06-05,1910,1890,1990,1850,844020
2003-06-09,1880,1860,1940,1850,228438
2003-06-10,1890,1840,1890,1800,407094
2003-06-11,1880,1910,1990,1880,453210
2003-06-12,2020,1870,2080,1820,774441
2003-06-13,2040,2020,2150,2000,526874
2003-06-16,2050,1990,2100,1950,226371
2003-06-17,2060,2120,2140,2030,324378
2003-06-18,1970,2060,2090,1890,251383
2003-06-19,2000,1970,2050,1970,162005
2003-06-20,2030,1950,2030,1940,209918
2003-06-23,2050,2040,2140,2040,190867
2003-06-24,2290,2050,2290,2050,1590703
2003-06-25,2280,2370,2380,2150,1268399
2003-06-26,2410,2270,2510,2210,1133607
2003-06-27,2690,2520,2690,2500,2526386
2003-06-30,2860,2700,2950,2590,1787020
2003-07-01,3200,2930,3200,2760,2056952
2003-07-02,3220,3250,3580,3020,2779728
2003-07-03,3090,3260,3430,3020,1892665
2003-07-04,3050,3180,3180,2880,1361513
2003-07-07,3080,3050,3200,2970,1908645
2003-07-08,2980,3120,3160,2950,1219532
2003-07-09,3260,3010,3330,2890,2449678
2003-07-10,3240,3260,3440,3150,1689422
2003-07-11,3200,3130,3290,3110,661894
2003-07-14,3190,3210,3330,3160,813783
2003-07-15,2960,3190,3230,2960,779186
2003-07-16,2940,3010,3060,2900,375928
2003-07-18,2760,2800,2860,2740,431371
2003-07-21,2630,2700,2950,2630,485331
2003-07-22,2650,2630,2690,2500,399749
2003-07-23,2680,2740,2760,2660,297344
2003-07-24,2610,2680,2720,2510,238347
2003-07-25,2610,2610,2640,2550,142127
2003-07-28,2760,2670,2795,2665,246857
2003-07-29,2850,2750,2905,2710,353290
2003-07-30,2760,2930,2930,2755,193602
2003-07-31,2805,2765,2820,2760,117415
2003-08-01,2795,2890,2890,2795,283698
2003-08-04,2640,2710,2800,2620,352450
2003-08-05,2705,2650,2770,2650,240839
2003-08-06,2640,2650,2695,2610,175057
2003-08-07,2705,2620,2705,2620,184403
2003-08-08,2735,2730,2835,2730,276837
2003-08-11,2730,2710,2730,2650,141053
2003-08-12,3055,2760,3055,2760,1209582
2003-08-13,3140,3110,3160,2965,1036969
2003-08-14,3150,3110,3150,3015,532362
2003-08-18,3150,3250,3340,3110,969275
2003-08-19,3430,3230,3525,3180,1672639
2003-08-20,3330,3550,3565,3305,947388
2003-08-21,3310,3350,3510,3220,528018
2003-08-22,3255,3300,3430,3220,438523
2003-08-25,3255,3185,3325,3185,253851
2003-08-26,3340,3250,3365,3200,341755
2003-08-27,3250,3320,3450,3230,484827
2003-08-28,2860,3320,3320,2860,900923
2003-08-29,2810,2860,2940,2655,1220315
2003-09-01,2815,2780,2870,2755,246431
2003-09-02,2825,2815,2880,2815,211299
2003-09-03,2885,2870,2985,2840,440966
2003-09-04,2860,2950,2950,2855,161025
2003-09-05,2770,2910,2910,2770,190863
2003-09-08,2720,2700,2810,2700,95047
2003-09-09,2730,2700,2785,2685,84100
2003-09-15,2730,2715,2790,2690,44235
2003-09-16,2850,2725,2850,2715,93843
2003-09-17,2855,2900,2900,2825,107212
2003-09-18,2835,2850,2870,2800,66038
2003-09-19,2830,2850,2900,2780,71240
2003-09-22,2600,2800,2835,2540,189526
2003-09-23,2610,2555,2650,2540,79787
2003-09-24,2730,2660,2750,2610,134882
2003-09-25,2680,2605,2720,2605,81773
2003-09-26,2710,2635,2720,2630,61552
2003-09-29,2715,2710,2735,2670,57679
2003-09-30,2770,2775,2800,2730,46210
2003-10-01,2750,2720,2760,2710,32477
2003-10-02,2770,2805,2820,2750,42377
2003-10-06,2800,2770,2850,2770,47245
2003-10-07,2825,2865,2865,2790,35766
2003-10-08,2800,2820,2850,2760,38249
2003-10-09,2795,2800,2830,2780,59891
2003-10-10,2790,2795,2820,2750,57918
2003-10-13,2770,2775,2790,2690,61607
2003-10-14,2910,2760,3040,2720,333820
2003-10-15,2850,2920,2990,2810,72317
2003-10-16,2750,2860,2895,2750,92577
2003-10-17,2680,2705,2740,2670,68151
2003-10-20,2705,2625,2750,2625,29794
2003-10-21,2715,2760,2760,2680,42546
2003-10-22,2735,2675,2735,2675,49993
2003-10-23,2685,2700,2730,2660,77142
2003-10-24,2695,2680,2700,2680,23291
2003-10-27,2835,2750,2910,2720,169451
2003-10-28,2900,2870,2930,2840,125476
2003-10-29,3075,3000,3200,2980,348821
2003-10-30,3125,3075,3160,2990,112295
2003-10-31,3050,3090,3100,3030,86131
2003-11-03,3180,3395,3395,3085,241283
2003-11-04,3320,3200,3390,3200,234008
2003-11-05,3590,3390,3590,3350,453288
2003-11-06,3160,3640,3800,3160,705424
2003-11-07,3160,0,0,0,0
2003-11-10,3160,0,0,0,0
2003-11-11,3160,0,0,0,0
2003-11-12,3160,0,0,0,0
2003-11-13,3160,0,0,0,0
2003-11-14,3160,0,0,0,0
2003-11-17,3160,0,0,0,0
2003-11-18,3160,0,0,0,0
2003-11-19,3160,0,0,0,0
2003-11-20,3160,0,0,0,0
2003-11-21,3160,0,0,0,0
2003-11-24,3160,0,0,0,0
2003-11-25,3160,0,0,0,0
2003-11-26,3160,0,0,0,0
2003-11-27,3160,0,0,0,0
2003-11-28,2495,2830,2830,2495,196399
2003-12-01,2200,2200,2200,2200,60925
2003-12-02,2345,2150,2460,2150,1413566
2003-12-03,2280,2360,2360,2210,215752
2003-12-04,2200,2250,2315,2145,355804
2003-12-05,2265,2220,2330,2200,278093
2003-12-08,2225,2210,2300,2210,141766
2003-12-09,2200,2230,2265,2200,108135
2003-12-10,2200,2180,2310,2140,362719
2003-12-11,2320,2200,2335,2200,200230
2003-12-12,2225,2300,2350,2125,488128
2003-12-15,2130,2255,2280,2120,362737
2003-12-16,1915,2140,2140,1915,317813
2003-12-17,1910,1930,1960,1900,205907
2003-12-18,1855,1880,1925,1855,151948
2003-12-19,1880,1870,1920,1830,200543
2003-12-22,1680,1860,1875,1660,187015
2003-12-23,1660,1665,1700,1640,142888
2003-12-24,1510,1680,1700,1485,183327
2003-12-26,1540,1500,1580,1485,165796
2003-12-29,1535,1530,1565,1495,127142
2003-12-30,1630,1555,1655,1555,326926
2004-01-02,1660,1690,1690,1630,161068
2004-01-05,1675,1660,1710,1625,115393
2004-01-06,1655,1720,1720,1625,109440
2004-01-07,1610,1635,1670,1610,109667
2004-01-08,1550,1615,1640,1550,133731
2004-01-09,1515,1540,1590,1510,122929
2004-01-12,1505,1470,1580,1470,80854
2004-01-13,1510,1510,1535,1495,111550
2004-01-14,1530,1510,1565,1510,85879
2004-01-15,1500,1535,1550,1500,75094
2004-01-16,1470,1480,1530,1450,72359
2004-01-19,1435,1470,1490,1435,70282
2004-01-20,1470,1420,1490,1420,39239
2004-01-26,1455,1450,1500,1430,35174
2004-01-27,1425,1445,1475,1420,48210
2004-01-28,1410,1420,1450,1400,49206
2004-01-29,1395,1390,1420,1370,82218
2004-01-30,1450,1415,1450,1395,126465
2004-02-02,1480,1460,1530,1460,134165
2004-02-03,1460,1455,1495,1445,70175
2004-02-04,1465,1440,1490,1440,57845
2004-02-05,1425,1425,1480,1415,63672
2004-02-06,1405,1430,1445,1400,66823
2004-02-09,1410,1400,1430,1365,37110
2004-02-10,1375,1395,1420,1360,115154
2004-02-11,1330,1345,1375,1330,79256
2004-02-12,1315,1330,1350,1300,81619
2004-02-13,1295,1290,1320,1265,85091
2004-02-16,1375,1275,1375,1275,131418
2004-02-17,1380,1370,1395,1335,50769
2004-02-18,1420,1365,1420,1365,81721
2004-02-19,1590,1430,1590,1425,534007
2004-02-20,1670,1640,1780,1610,1019266
2004-02-23,1600,1695,1705,1540,294345
2004-02-24,1680,1580,1760,1540,589402
2004-02-25,1810,1635,1875,1635,656153
2004-02-26,1670,1810,1880,1665,395228
2004-02-27,1680,1650,1840,1590,711892
2004-03-02,1775,1720,1850,1720,419403
2004-03-03,1745,1735,1800,1710,191703
2004-03-04,1715,1780,1800,1710,186762
2004-03-05,1620,1720,1755,1610,247264
2004-03-08,1770,1680,1780,1650,428541
2004-03-09,1920,1760,1965,1740,697626
2004-03-10,1950,1935,2030,1850,525111
2004-03-11,1960,2000,2115,1905,705431
2004-03-12,1860,1960,1970,1725,478215
2004-03-15,1805,1870,1925,1805,314803
2004-03-16,1905,1760,1905,1750,381769
2004-03-17,1880,1945,1975,1880,378119
2004-03-18,1815,1880,1910,1810,362281
2004-03-19,1910,1830,1955,1805,458152
2004-03-22,2020,1920,2025,1855,742431
2004-03-23,2045,1990,2115,1955,929504
2004-03-24,1955,2060,2075,1955,448052
2004-03-25,1880,1950,1970,1860,317058
2004-03-26,1925,1940,1955,1880,430545
2004-03-29,1915,1900,1945,1890,292289
2004-03-30,1780,1930,1940,1780,333400
2004-03-31,1870,1800,1875,1720,535981
2004-04-01,1960,1910,2070,1885,800891
2004-04-02,1925,1970,2000,1900,286799
2004-04-06,1955,1945,1985,1910,465488
2004-04-07,2080,1945,2130,1940,1050182
2004-04-08,2325,2100,2325,2090,1145465
2004-04-09,2400,2350,2600,2330,1588782
2004-04-12,2395,2350,2440,2310,620869
2004-04-13,2330,2510,2600,2315,1209152
2004-04-14,2210,2245,2320,2185,474653
2004-04-16,2185,2230,2275,2170,352637
2004-04-19,2250,2185,2250,2120,380157
2004-04-20,2280,2310,2390,2270,565099
2004-04-21,2250,2245,2360,2215,553856
2004-04-22,2245,2325,2355,2240,590114
2004-04-23,2510,2290,2510,2280,1134565
2004-04-26,2600,2600,2785,2565,1092328
2004-04-27,2500,2680,2680,2420,659743
2004-04-28,2250,2480,2510,2250,431620
2004-04-29,2000,2160,2235,1980,526684
2004-04-30,2030,1865,2040,1855,408142
2004-05-03,2075,2010,2115,2010,278461
2004-05-04,2250,2110,2285,2110,526919
2004-05-06,2110,2280,2450,2110,775253
2004-05-07,2130,2115,2195,2000,357957
2004-05-10,1880,2050,2130,1875,563275
2004-05-11,1720,1775,1900,1690,485051
2004-05-12,1780,1790,1845,1755,367742
2004-05-13,1720,1740,1800,1720,282279
2004-05-14,1580,1740,1790,1550,335180
2004-05-17,1395,1560,1600,1395,235932
2004-05-18,1440,1370,1460,1300,220159
2004-05-19,1580,1455,1580,1455,226180
2004-05-20,1495,1550,1550,1415,208766
2004-05-21,1540,1510,1565,1475,217279
2004-05-24,1575,1590,1625,1570,208861
2004-05-25,1510,1565,1565,1455,155618
2004-05-27,1530,1580,1585,1525,100328
2004-05-28,1540,1550,1580,1495,90460
2004-05-31,1530,1575,1575,1490,93493
2004-06-01,1535,1505,1550,1505,65010
2004-06-02,1515,1525,1540,1495,83085
2004-06-03,1450,1520,1535,1440,103592
2004-06-04,1520,1480,1570,1400,235375
2004-06-07,1505,1540,1540,1500,96348
2004-06-08,1490,1515,1545,1480,112951
2004-06-09,1535,1510,1560,1490,131388
2004-06-10,1550,1505,1600,1500,263165
2004-06-11,1490,1535,1570,1455,141130
2004-06-14,1410,1420,1520,1410,99150
2004-06-15,1405,1400,1430,1360,66873
2004-06-16,1370,1405,1430,1370,34377
2004-06-17,1325,1410,1410,1310,73059
2004-06-18,1300,1320,1340,1270,74733
2004-06-21,1285,1270,1315,1270,63282
2004-06-22,1240,1260,1270,1215,75980
2004-06-23,1160,1220,1250,1160,34471
2004-06-24,1230,1170,1235,1170,66519
2004-06-25,1205,1205,1265,1200,94808
2004-06-28,1200,1220,1235,1180,97178
2004-06-29,1230,1200,1240,1200,52555
2004-06-30,1280,1250,1295,1240,96859
2004-07-01,1265,1290,1320,1250,89549
2004-07-02,1255,1265,1290,1220,52607
2004-07-05,1225,1225,1255,1225,46635
2004-07-06,1250,1220,1280,1220,23372
2004-07-07,1250,1210,1250,1210,23725
2004-07-08,1200,1240,1245,1200,40111
2004-07-09,1240,1200,1240,1195,41129
2004-07-12,1220,1240,1250,1190,22235
2004-07-13,1225,1230,1235,1205,17683
2004-07-14,1220,1225,1240,1200,19438
2004-07-15,1185,1200,1225,1175,32167
2004-07-16,1190,1160,1190,1155,25850
2004-07-19,1160,1200,1200,1135,46047
2004-07-20,1180,1170,1190,1130,54843
2004-07-21,1175,1180,1185,1160,35959
2004-07-22,1135,1150,1150,1135,19880
2004-07-23,1150,1135,1155,1135,11506
2004-07-26,1155,1140,1190,1140,8137
2004-07-27,1100,1160,1160,1100,70623
2004-07-28,1060,1100,1135,1060,54554
2004-07-29,995,1040,1070,975,82421
2004-07-30,985,1000,1000,960,20027
2004-08-02,955,960,990,955,34831
2004-08-03,960,950,980,950,21367
2004-08-04,975,945,1000,945,28498
2004-08-05,1020,955,1035,955,104544
2004-08-06,985,1020,1020,975,25248
2004-08-09,990,970,1010,970,27512
2004-08-10,1045,985,1070,985,84707
2004-08-11,1120,1060,1120,1050,74058
2004-08-12,1150,1160,1235,1135,220792
2004-08-13,1115,1150,1165,1105,78383
2004-08-16,1165,1150,1180,1120,64083
2004-08-17,1165,1165,1220,1155,66926
2004-08-18,1155,1140,1190,1130,41007
2004-08-19,1165,1135,1180,1135,53191
2004-08-20,1140,1155,1170,1140,19464
2004-08-23,1115,1125,1155,1090,34557
2004-08-24,1115,1115,1135,1090,24865
2004-08-25,1130,1130,1145,1090,39819
2004-08-26,1130,1140,1155,1115,28436
2004-08-27,1110,1140,1140,1095,43648
2004-08-30,1080,1095,1135,1070,45730
2004-08-31,1090,1080,1100,1075,22142
2004-09-01,1110,1080,1120,1070,48664
2004-09-02,1120,1110,1130,1110,32046
2004-09-03,1115,1130,1135,1105,40530
2004-09-06,1105,1110,1130,1095,35503
2004-09-07,1120,1100,1120,1090,56992
2004-09-08,1175,1120,1200,1115,106134
2004-09-09,1315,1205,1315,1185,301672
2004-09-10,1270,1325,1430,1270,514472
2004-09-13,1320,1300,1345,1260,195348
2004-09-14,1230,1330,1350,1230,196793
2004-09-15,1270,1220,1270,1195,127034
2004-09-16,1220,1240,1285,1220,103901
2004-09-17,1265,1240,1280,1215,106692
2004-09-20,1285,1295,1315,1250,111183
2004-09-21,1320,1310,1390,1280,230408
2004-09-22,1240,1335,1355,1240,105443
2004-09-23,1225,1220,1275,1205,48649
2004-09-24,1230,1230,1245,1210,30876
2004-09-30,1220,1210,1260,1210,52074
2004-10-01,1245,1205,1250,1205,32406
2004-10-04,1265,1280,1280,1235,59871
2004-10-05,1240,1265,1265,1215,54123
2004-10-06,1270,1245,1300,1235,61253
2004-10-07,1225,1300,1300,1225,45141
2004-10-08,1200,1245,1245,1180,79887
2004-10-11,1190,1195,1200,1175,38715
2004-10-12,1165,1205,1205,1160,27313
2004-10-13,1180,1215,1215,1175,66386
2004-10-14,1200,1175,1200,1170,43745
2004-10-15,1250,1180,1260,1180,105562
2004-10-18,1250,1250,1270,1225,143653
2004-10-19,1285,1270,1315,1255,107864
2004-10-20,1235,1270,1275,1220,39667
2004-10-21,1180,1235,1255,1165,96790
2004-10-22,1170,1170,1205,1170,12263
2004-10-25,1110,1150,1165,1090,95595
2004-10-26,1115,1110,1140,1110,20420
2004-10-27,1110,1130,1145,1105,15963
2004-10-28,1125,1125,1135,1115,40113
2004-10-29,1115,1140,1140,1100,11418
2004-11-01,1110,1105,1135,1100,17977
2004-11-02,1130,1100,1130,1100,13402
2004-11-03,1180,1140,1200,1135,34436
2004-11-04,1165,1190,1190,1145,16651
2004-11-05,1150,1150,1180,1150,18379
2004-11-08,1140,1165,1165,1140,8924
2004-11-09,1155,1150,1185,1140,36474
2004-11-10,1170,1135,1215,1125,56565
2004-11-11,1175,1200,1200,1155,22357
2004-11-12,1180,1165,1190,1160,68425
2004-11-15,1220,1185,1230,1180,113685
2004-11-16,1230,1250,1260,1205,55970
2004-11-17,1205,1215,1240,1200,36545
2004-11-18,1220,1200,1230,1200,33799
2004-11-19,1215,1220,1220,1200,18161
2004-11-22,1195,1215,1215,1175,19899
2004-11-23,1180,1180,1215,1170,34186
2004-11-24,1180,1170,1200,1150,39045
2004-11-25,1190,1190,1200,1175,12328
2004-11-26,1185,1190,1235,1170,65134
2004-11-29,1225,1190,1230,1180,31105
2004-11-30,1280,1210,1340,1210,146718
2004-12-01,1305,1315,1315,1200,125943
2004-12-02,1300,1340,1340,1285,93167
2004-12-03,1320,1280,1335,1255,92927
2004-12-06,1340,1300,1405,1300,144034
2004-12-07,1500,1340,1500,1310,346726
2004-12-08,1320,1680,1680,1320,2638551
2004-12-09,1270,1300,1365,1270,248315
2004-12-10,1220,1270,1320,1220,148213
2004-12-13,1210,1205,1240,1200,73734
2004-12-14,1220,1250,1250,1200,92262
2004-12-15,1250,1220,1270,1220,98964
2004-12-16,1280,1270,1285,1240,81987
2004-12-17,1230,1280,1285,1220,188499
2004-12-20,1245,1230,1255,1225,86318
2004-12-21,1255,1245,1260,1230,96154
2004-12-22,1360,1285,1395,1255,257472
2004-12-23,1280,1400,1425,1260,278624
2004-12-24,1255,1300,1300,1235,72562
2004-12-27,1305,1250,1340,1240,67046
2004-12-28,1385,1320,1395,1300,168742
2004-12-29,1395,1360,1405,1345,62047
2004-12-30,1400,1380,1420,1360,48229
2005-01-03,1460,1385,1500,1385,57350
2005-01-04,1460,1465,1465,1390,70293
2005-01-05,1465,1460,1495,1400,40970
2005-01-06,1570,1480,1580,1480,136347
2005-01-07,1580,1580,1630,1515,106691
2005-01-10,1615,1560,1655,1540,92319
2005-01-11,1600,1600,1640,1560,90610
2005-01-12,1600,1580,1655,1580,68479
2005-01-13,1655,1630,1675,1610,61294
2005-01-14,1650,1630,1655,1610,56770
2005-01-17,1665,1660,1700,1630,96426
2005-01-18,1665,1735,1735,1655,57590
2005-01-19,1720,1665,1765,1665,125751
2005-01-20,1675,1700,1745,1620,113072
2005-01-21,1680,1630,1710,1610,86700
2005-01-24,1750,1710,1775,1665,89722
2005-01-25,1705,1740,1750,1670,29023
2005-01-26,1700,1740,1745,1650,52244
2005-01-27,1675,1690,1695,1610,41355
2005-01-28,1700,1645,1760,1645,71033
2005-01-31,1690,1735,1735,1660,30630
2005-02-01,1690,1700,1710,1635,59801
2005-02-02,1680,1700,1700,1650,25643
2005-02-03,1595,1690,1690,1590,40270
2005-02-04,1555,1570,1630,1550,32814
2005-02-07,1580,1590,1590,1540,54698
2005-02-11,1610,1595,1610,1535,107799
2005-02-14,1655,1635,1675,1620,94694
2005-02-15,1650,1655,1710,1640,62581
2005-02-16,1705,1650,1715,1630,171527
2005-02-17,1770,1760,1800,1700,176660
2005-02-18,1790,1760,1845,1715,123922
2005-02-21,1795,1835,1835,1770,49067
2005-02-22,1785,1785,1920,1785,124335
2005-02-23,1760,1770,1785,1710,56187
2005-02-24,1760,1720,1780,1720,92332
2005-02-25,1685,1750,1770,1670,82466
2005-02-28,1640,1680,1690,1610,145411
2005-03-02,1650,1640,1670,1630,64826
2005-03-03,1645,1690,1690,1630,38206
2005-03-04,1680,1645,1690,1630,88084
2005-03-07,1680,1660,1710,1660,54976
2005-03-08,1655,1680,1695,1625,49313
2005-03-09,1595,1615,1655,1565,73208
2005-03-10,1595,1570,1620,1565,45790
2005-03-11,1645,1600,1645,1590,68890
2005-03-14,1660,1650,1675,1610,43704
2005-03-15,1630,1685,1685,1585,403394
2005-03-16,1625,1615,1655,1610,58664
2005-03-17,1605,1650,1650,1600,108767
2005-03-18,1620,1570,1660,1570,22265
2005-03-21,1630,1570,1635,1570,54991
2005-03-22,1650,1595,1690,1595,82742
2005-03-23,1605,1600,1650,1600,51966
2005-03-24,1545,1640,1640,1530,46860
2005-03-25,1560,1525,1595,1525,24654
2005-03-28,1550,1560,1610,1550,40134
2005-03-29,1560,1540,1575,1540,26890
2005-03-30,1560,1530,1580,1530,48061
2005-03-31,1580,1550,1610,1550,23322
2005-04-01,1615,1560,1625,1560,15365
2005-04-04,1615,1635,1635,1585,12578
2005-04-06,1610,1615,1635,1585,4512
2005-04-07,1580,1630,1630,1580,17360
2005-04-08,1605,1590,1620,1585,22623
2005-04-11,1550,1590,1610,1530,37495
2005-04-12,1560,1540,1585,1540,14537
2005-04-13,1580,1545,1600,1545,25286
2005-04-14,1560,1550,1575,1545,24894
2005-04-15,1540,1525,1555,1520,39669
2005-04-18,1490,1510,1510,1435,8988
2005-04-19,1490,1490,1500,1450,17303
2005-04-20,1500,1470,1530,1470,10804
2005-04-21,1430,1445,1495,1430,14152
2005-04-22,1435,1500,1500,1415,39355
2005-04-25,1425,1415,1450,1405,17142
2005-04-26,1385,1405,1430,1380,29901
2005-04-27,1340,1410,1410,1310,53873
2005-04-28,1285,1320,1360,1285,22692
2005-04-29,1265,1285,1315,1250,16462
2005-05-02,1300,1270,1305,1265,17088
2005-05-03,1270,1290,1300,1270,6846
2005-05-04,1305,1265,1350,1265,4137
2005-05-06,1300,1305,1345,1300,19802
2005-05-09,1305,1310,1340,1260,22408
2005-05-10,1295,1305,1330,1280,10270
2005-05-11,1300,1265,1300,1260,29998
2005-05-12,1290,1350,1350,1260,23035
2005-05-13,1280,1260,1285,1260,40459
2005-05-16,1305,1265,1310,1265,19734
2005-05-17,1310,1310,1315,1275,35853
2005-05-18,1335,1310,1380,1300,22081
2005-05-19,1345,1320,1370,1320,79505
2005-05-20,1375,1325,1385,1325,42429
2005-05-23,1355,1350,1375,1350,3864
2005-05-24,1355,1355,1375,1335,15440
2005-05-25,1350,1350,1370,1350,23877
2005-05-26,1370,1340,1370,1340,18797
2005-05-27,1420,1395,1435,1360,19436
2005-05-30,1420,1390,1420,1375,15568
2005-05-31,1400,1450,1450,1355,28643
2005-06-01,1400,1400,1420,1360,22272
2005-06-02,1405,1400,1425,1400,17795
2005-06-03,1430,1465,1465,1400,10913
2005-06-07,1445,1435,1450,1415,34425
2005-06-08,1660,1660,1660,1555,217313
2005-06-09,1655,1660,1735,1570,286993
2005-06-10,1900,1655,1900,1615,1127192
2005-06-13,2185,2100,2185,1945,1591378
2005-06-14,2200,2370,2440,2080,1253376
2005-06-15,2000,2170,2205,1920,781929
2005-06-16,2100,1950,2190,1860,827262
2005-06-17,1995,2045,2085,1955,492403
2005-06-20,2055,2005,2060,1925,370711
2005-06-21,2065,2055,2100,1975,328173
2005-06-22,1920,2170,2295,1920,627731
2005-06-23,1875,1925,1970,1870,134828
2005-06-24,1870,1830,1895,1800,162226
2005-06-27,1830,1820,1870,1800,189284
2005-06-28,1940,1835,1955,1835,390477
2005-06-29,1900,2020,2040,1900,317351
2005-06-30,1920,1920,2020,1880,175954
2005-07-01,1990,1930,2040,1905,239336
2005-07-04,1985,2025,2040,1970,297654
2005-07-05,2015,2050,2080,1990,301210
2005-07-06,2130,2040,2260,2000,806647
2005-07-07,2155,2180,2245,2105,348566
2005-07-08,2085,2155,2180,2065,272379
2005-07-11,2275,2100,2360,2090,645758
2005-07-12,2200,2320,2320,2180,271362
2005-07-13,2290,2205,2330,2180,383058
2005-07-14,2270,2270,2360,2245,423408
2005-07-15,2065,2250,2310,2065,400738
2005-07-18,2060,2035,2120,2035,185050
2005-07-19,2120,2180,2350,2100,750780
2005-07-20,2010,2175,2180,1960,277589
2005-07-21,1995,2010,2095,1990,229333
2005-07-22,1965,1905,2010,1905,110112
2005-07-25,2015,1920,2055,1915,206971
2005-07-26,2170,2000,2170,2000,176072
2005-07-27,2205,2220,2295,2135,242986
2005-07-28,2350,2225,2370,2220,331220
2005-07-29,2320,2370,2400,2285,232666
2005-08-01,2280,2305,2305,2225,140999
2005-08-02,2250,2280,2280,2220,103073
2005-08-03,2220,2260,2270,2170,133508
2005-08-04,2145,2175,2220,2100,100421
2005-08-05,2080,2070,2160,2000,131257
2005-08-08,2030,2020,2095,2020,42848
2005-08-09,2120,2005,2180,2005,124251
2005-08-10,2215,2120,2250,2120,82267
2005-08-11,2190,2230,2280,2160,40387
2005-08-12,2175,2220,2220,2090,103760
2005-08-16,2150,2180,2255,2125,54163
2005-08-17,2175,2150,2175,2095,55109
2005-08-18,2280,2180,2300,2175,239373
2005-08-19,2620,2310,2620,2280,502014
2005-08-22,2750,2900,3010,2660,1996359
2005-08-23,3160,2795,3160,2720,2883921
2005-08-24,2940,3195,3435,2920,3449106
2005-08-25,3000,2920,3180,2830,2204604
2005-08-26,2740,3290,3340,2660,2103747
2005-08-29,3150,2800,3150,2700,1919268
2005-08-30,3120,3250,3590,2950,3543354
2005-08-31,3390,3120,3390,3000,1961054
2005-09-01,3400,3500,3570,3340,1505490
2005-09-02,3420,3300,3565,3290,1762652
2005-09-05,3250,3490,3500,3210,1048494
2005-09-06,3270,3340,3340,3175,773392
2005-09-07,3300,3320,3455,3240,925538
2005-09-08,3165,3300,3305,3050,657362
2005-09-09,3100,3120,3165,2995,632067
2005-09-12,3220,3010,3220,3010,536010
2005-09-13,3170,3150,3275,3120,642117
2005-09-14,3180,3220,3320,3150,589631
2005-09-15,2975,3180,3265,2950,557272
2005-09-16,3010,2955,3040,2860,367516
2005-09-20,3030,3020,3070,2950,304705
2005-09-21,3055,2980,3095,2950,262629
2005-09-22,3275,3065,3340,3010,571034
2005-09-23,3355,3295,3600,3215,602562
2005-09-26,3315,3355,3395,3235,383356
2005-09-27,3380,3350,3580,3315,611786
2005-09-28,3285,3390,3450,3225,432032
2005-09-29,3300,3330,3350,3250,247439
2005-09-30,3600,3350,3760,3340,1088119
2005-10-04,4140,3770,4140,3650,1730177
2005-10-05,3960,4150,4280,3920,1196567
2005-10-06,4350,3960,4350,3780,993257
2005-10-07,4250,4350,4960,4050,2110909
2005-10-10,4220,4255,4375,4110,673594
2005-10-11,4360,4300,4430,4220,678853
2005-10-12,4520,4360,4895,4360,1021307
2005-10-13,4385,4525,4675,4345,547759
2005-10-14,4175,4460,4520,4050,816723
2005-10-17,3840,4070,4175,3815,610472
2005-10-18,3900,3860,3935,3700,471880
2005-10-19,3670,3850,3930,3590,356222
2005-10-20,3735,3680,3800,3660,262945
2005-10-21,4185,3700,4190,3620,549738
2005-10-24,4810,4310,4810,4310,1161475
2005-10-25,5530,5150,5530,5140,1273599
2005-10-26,6200,5850,6350,5700,2098878
2005-10-27,5630,6180,6330,5520,1733567
2005-10-28,6470,5600,6470,5430,2543294
2005-10-31,7440,6900,7440,6860,1433250
2005-11-01,8550,8090,8550,7700,2392896
2005-11-02,9830,9200,9830,9100,1269607
2005-11-03,11300,10600,11300,10350,1648080
2005-11-04,11600,10600,12300,10000,4312296
2005-11-07,9900,11600,11600,9900,1431696
2005-11-08,9800,9500,10200,9410,1406890
2005-11-09,8950,9560,9900,8340,3106597
2005-11-10,10250,9020,10250,8970,3046097
2005-11-11,9200,10800,11750,9200,4790241
2005-11-14,8100,9310,9780,8090,5620931
2005-11-15,8250,8160,8300,7650,3178828
2005-11-16,7350,8060,8360,7300,2223000
2005-11-17,7400,7210,7600,7090,2697571
2005-11-18,7330,7490,7920,7300,2438454
2005-11-21,7620,7330,7910,7330,2753938
2005-11-22,7810,7720,8010,7510,2067493
2005-11-23,8510,7970,8930,7830,4212072
2005-11-24,7660,8460,8580,7420,2125425
2005-11-25,7360,7670,7750,7270,1539501
2005-11-28,7060,7360,7470,7000,1372326
2005-11-29,6850,7010,7190,6670,1316052
2005-11-30,6720,6860,7070,6690,1000140
2005-12-01,7350,6800,7380,6790,1780286
2005-12-02,6980,7400,7440,6970,1380221
2005-12-05,6940,7010,7110,6930,689663
2005-12-06,6720,6920,7010,6710,950697
2005-12-07,6500,6740,6830,6480,684632
2005-12-08,6250,6400,6520,6150,716166
2005-12-09,6540,6200,6860,6200,1227083
2005-12-12,6460,6500,6750,6370,632151
2005-12-13,6780,6500,7040,6460,1480717
2005-12-14,7030,6940,7060,6620,820084
2005-12-15,7200,6910,7400,6780,1373393
2005-12-16,6120,6900,6900,6120,1322955
2005-12-19,5600,5820,5970,5440,1076104
2005-12-20,5610,5460,6170,5450,1174614
2005-12-21,5700,5500,5860,5500,655671
2005-12-22,5010,5790,5880,4900,747468
2005-12-23,5010,4890,5300,4710,685790
2005-12-26,5250,5010,5310,5010,494521
2005-12-27,4820,5180,5250,4820,433948
2005-12-28,5220,4950,5250,4950,586047
2005-12-29,5290,5270,5380,5180,360952
2006-01-02,5480,5400,5540,5350,454017
2006-01-03,5400,5480,5480,5260,350732
2006-01-04,5720,5450,6070,5410,1333009
2006-01-05,5550,5730,5860,5410,432689
2006-01-06,5940,5600,5970,5570,701339
2006-01-09,5840,5870,5930,5710,427595
2006-01-10,5810,6000,6210,5810,787452
2006-01-11,5400,5860,5900,5330,589171
2006-01-12,5370,5450,5540,5320,232860
2006-01-13,5370,5120,5550,5120,383731
2006-01-16,5650,5480,5690,5470,385011
2006-01-17,5180,5800,5880,4810,842844
2006-01-18,4920,5270,5390,4700,674938
2006-01-19,4920,5000,5100,4870,351166
2006-01-20,4745,5000,5130,4520,641436
2006-01-23,4035,4530,4700,4035,479520
2006-01-24,4100,4035,4125,3590,672806
2006-01-25,4220,4150,4420,4120,462086
2006-01-26,4250,4250,4330,4005,253349
2006-01-27,4885,4480,4885,4430,255737
2006-01-31,5400,5200,5610,5190,1633668
2006-02-01,5000,5270,5290,4780,627437
2006-02-02,5700,5290,5700,5040,1214994
2006-02-03,5900,5500,6100,5360,1894786
2006-02-06,5540,5850,6030,5350,770852
2006-02-07,5170,5470,5650,5150,631894
2006-02-08,5170,5130,5380,5030,634526
2006-02-09,5290,5360,5430,5130,604415
2006-02-10,5400,5250,5400,5100,460833
2006-02-13,5370,5580,5830,5370,877154
2006-02-14,5220,5300,5370,5100,331864
2006-02-15,5000,5350,5360,5000,423882
2006-02-16,5180,4970,5180,4930,347145
2006-02-17,5290,5250,5290,5050,312597
2006-02-20,5400,5340,5450,5200,563464
2006-02-21,5650,5360,5930,5320,1156664
2006-02-22,5800,5720,5920,5600,853380
2006-02-23,5700,6020,6600,5660,2287650
2006-02-24,5890,5700,6010,5630,747607
2006-02-27,6130,6010,6390,6010,1017860
2006-02-28,6100,6030,6120,5800,611405
2006-03-02,6230,6200,6550,6100,936085
2006-03-03,5830,6170,6220,5830,503374
2006-03-06,5820,5750,5920,5670,378684
2006-03-07,5440,5750,5770,5400,437950
2006-03-08,5100,5300,5490,5100,487051
2006-03-09,5260,5150,5350,5150,348065
2006-03-10,5210,5230,5390,5210,301938
2006-03-13,5340,5310,5450,5280,284127
2006-03-14,5260,5440,5440,5180,295495
2006-03-15,5170,5340,5350,5160,243485
2006-03-16,5010,5200,5220,4995,332815
2006-03-17,5150,5050,5170,5010,223237
2006-03-20,5150,5170,5240,5100,237576
2006-03-21,5180,5170,5220,5100,183678
2006-03-22,5340,5300,5430,5180,557684
2006-03-23,5280,5400,5410,5090,250994
2006-03-24,5180,5310,5320,5070,208980
2006-03-27,5350,5190,5500,5180,714558
2006-03-28,5130,5350,5350,5090,265619
2006-03-29,4960,5060,5080,4930,306521
2006-03-30,4975,4900,5020,4900,244990
2006-03-31,5050,5020,5060,4995,232995
2006-04-03,5160,5090,5260,5040,274947
2006-04-04,5140,5200,5230,5080,158519
2006-04-05,5160,5170,5210,5080,242208
2006-04-06,5560,5170,5930,5170,1801865
2006-04-07,5530,5620,5640,5380,411511
2006-04-10,5860,5450,5920,5400,863612
2006-04-11,6730,5850,6730,5840,2066297
2006-04-12,6840,7000,7340,6560,2706945
2006-04-13,7210,6970,7210,6600,2166935
2006-04-14,6800,7250,7260,6800,1294931
2006-04-17,6380,6670,6800,6350,1146239
2006-04-18,7000,6370,7300,6320,2721809
2006-04-19,8050,7280,8050,7160,1964937
2006-04-20,7900,8520,9080,7660,4947121
2006-04-21,9080,7900,9080,7900,4931952
2006-04-24,8680,8950,9420,8440,3689063
2006-04-25,8500,8680,9670,8500,5711010
2006-04-26,8350,8500,8930,7830,2988174
2006-04-27,7250,8510,8670,7250,2527469
2006-04-28,6980,7320,7460,6800,2208390
2006-05-02,7750,7180,7940,7150,3528728
2006-05-03,7650,7750,8070,7530,2450632
2006-05-04,7300,7720,7850,6870,1953131
2006-05-08,7550,7310,7800,7060,2231057
2006-05-09,8300,7650,8450,7630,4364322
2006-05-10,7800,8350,8390,7800,1791810
2006-05-11,7360,7770,8120,7360,1705586
2006-05-12,7150,7210,7290,7010,1185969
2006-05-15,6710,7060,7100,6710,904507
2006-05-16,6500,6820,7030,6500,1182529
2006-05-17,6770,6560,6780,6430,1115566
2006-05-18,6000,6440,6460,5990,1010059
2006-05-19,6230,5910,6320,5810,1039004
2006-05-22,5900,6230,6370,5890,832751
2006-05-23,5670,5850,5900,5600,701062
2006-05-24,5450,5630,5640,5220,836098
2006-05-25,5160,5590,5660,5160,728716
2006-05-26,5340,5310,5440,5250,551698
2006-05-29,5400,5450,5580,5330,587455
2006-05-30,5500,5450,5680,5330,949830
2006-06-01,5090,5420,5470,5040,544639
2006-06-02,4880,5210,5280,4780,571381
2006-06-05,5010,4920,5150,4865,641792
2006-06-07,4590,4750,4870,4400,352658
2006-06-08,4800,4460,4800,4420,740198
2006-06-09,5090,4940,5100,4880,461438
2006-06-12,5160,5000,5200,4900,482318
2006-06-13,4925,5000,5040,4900,299590
2006-06-14,5120,4830,5120,4800,506082
2006-06-15,5220,5250,5310,5070,547649
2006-06-16,5200,5390,5410,5180,689515
2006-06-19,4950,5140,5180,4935,315000
2006-06-20,4615,4850,4850,4615,425038
2006-06-21,4680,4610,4700,4545,310489
2006-06-22,4580,4820,4820,4580,333089
2006-06-23,4610,4450,4620,4410,241379
2006-06-26,4705,4610,4740,4530,319043
2006-06-27,4710,4750,4780,4670,282110
2006-06-28,4640,4600,4645,4530,192090
2006-06-29,4940,4720,4990,4700,567178
2006-06-30,4950,5080,5170,4930,370385
2006-07-03,5190,5000,5220,4905,556608
2006-07-04,5100,5250,5260,5020,306421
2006-07-05,4880,4850,4980,4820,264929
2006-07-06,4710,4810,4890,4660,320225
2006-07-07,4810,4735,4915,4735,236092
2006-07-10,4885,4720,4885,4680,164030
2006-07-11,4855,4885,4900,4790,203601
2006-07-12,5000,4930,5030,4880,329269
2006-07-13,5060,4940,5150,4910,413482
2006-07-14,4800,4955,4980,4765,234431
2006-07-18,4500,4780,4790,4500,236913
2006-07-19,4400,4530,4620,4400,225222
2006-07-20,4540,4550,4630,4505,230536
2006-07-21,4435,4420,4470,4370,199764
2006-07-24,4500,4420,4505,4370,163452
2006-07-25,4550,4600,4690,4550,218505
2006-07-26,4530,4565,4640,4515,109281
2006-07-27,4505,4555,4610,4505,129024
2006-07-28,4455,4510,4550,4425,142043
2006-07-31,4575,4505,4595,4485,201497
2006-08-01,4900,4620,5100,4420,961906
2006-08-02,4765,4940,4940,4710,301994
2006-08-03,4750,4775,4915,4720,398508
2006-08-04,4830,4845,5010,4795,554688
2006-08-07,4600,4840,4870,4600,290046
2006-08-08,4575,4570,4620,4550,179438
2006-08-09,4630,4535,4670,4520,242726
2006-08-10,4850,4620,4880,4600,337371
2006-08-11,5030,4900,5180,4800,866544
2006-08-14,5120,5080,5150,4975,338994
2006-08-16,5030,5200,5290,5030,345177
2006-08-17,5020,5060,5190,4995,329941
2006-08-18,5770,5190,5770,5190,1165785
2006-08-21,6020,6370,6590,6020,2346980
2006-08-22,6060,5940,6060,5750,1722906
2006-08-23,5790,6090,6160,5790,850117
2006-08-24,5640,5670,5750,5490,751282
2006-08-25,5740,5720,6200,5650,1956791
2006-08-28,5500,5810,5860,5470,611328
2006-08-29,5530,5610,5830,5460,1071209
2006-08-30,5890,5580,5890,5550,879162
2006-08-31,5920,5950,6020,5790,642331
2006-09-01,5830,5940,5950,5750,392057
2006-09-04,5900,5920,6000,5760,715279
2006-09-05,6070,5970,6460,5860,2498302
2006-09-06,5820,6020,6070,5810,656998
2006-09-07,5680,5730,5770,5610,427823
2006-09-08,5710,5630,5850,5630,424331
2006-09-11,5590,5770,5800,5560,237365
2006-09-12,5640,5600,5810,5520,340008
2006-09-13,5900,5730,5910,5690,452900
2006-09-14,5900,5900,5960,5820,342490
2006-09-15,6090,5910,6090,5910,530312
2006-09-18,6100,6110,6290,6080,499701
2006-09-19,6090,6100,6150,5950,327889
2006-09-20,5960,6110,6200,5960,358765
2006-09-21,5950,5990,6080,5930,277860
2006-09-22,5660,5900,5940,5620,296129
2006-09-25,5610,5610,5700,5590,153634
2006-09-26,5430,5680,5720,5400,235555
2006-09-27,5510,5530,5600,5460,189985
2006-09-28,5540,5530,5590,5460,161004
2006-09-29,5530,5610,5730,5530,166416
2006-10-02,5410,5500,5550,5410,132685
2006-10-04,5210,5330,5400,5190,179633
2006-10-09,4470,5100,5210,4430,325478
2006-10-10,4770,4520,4850,4520,186904
2006-10-11,4745,4600,4900,4590,90981
2006-10-12,4945,4755,4955,4755,123796
2006-10-13,4985,5030,5080,4930,101455
2006-10-16,5100,5010,5250,4990,125643
2006-10-17,4930,5130,5190,4800,135595
2006-10-18,4900,4900,4920,4810,79853
2006-10-19,5050,4910,5150,4910,216032
2006-10-20,5100,5100,5200,5030,158969
2006-10-23,5150,5120,5280,5110,149778
2006-10-24,5170,5250,5370,5170,161616
2006-10-25,5160,5200,5350,5130,106808
2006-10-26,5190,5160,5280,5160,68941
2006-10-27,5070,5210,5240,5050,86721
2006-10-30,4960,5020,5070,4960,57125
2006-10-31,5020,4960,5070,4935,55440
2006-11-01,5230,5090,5280,5040,121242
2006-11-02,5180,5140,5240,5100,76319
2006-11-03,5240,5200,5320,5140,148922
2006-11-06,5160,5290,5290,5110,107131
2006-11-07,5570,5210,5930,5180,1759741
2006-11-08,5660,5610,5710,5460,390435
2006-11-09,5510,5680,5870,5480,476069
2006-11-10,5600,5450,5670,5450,227872
2006-11-13,5770,5640,5850,5600,387051
2006-11-14,5770,5770,5900,5690,305375
2006-11-15,5610,5840,5850,5530,285297
2006-11-16,5500,5610,5650,5500,158346
2006-11-17,5520,5590,5610,5510,133738
2006-11-20,5410,5520,5550,5410,104181
2006-11-21,5410,5410,5480,5310,115291
2006-11-22,5570,5420,5660,5400,253576
2006-11-23,5640,5610,5840,5580,379048
2006-11-24,6050,5730,6050,5640,477808
2006-11-27,6100,6090,6100,5900,515929
2006-11-28,6100,6140,6320,5930,1086601
2006-11-29,6000,6150,6790,6000,2230201
2006-11-30,5870,6100,6110,5800,484268
2006-12-01,5900,5870,5970,5820,303401
2006-12-04,6250,5950,6250,5880,981950
2006-12-05,6150,6270,6390,6150,653599
2006-12-06,6290,6160,6290,6040,491536
2006-12-07,6210,6330,6480,6190,663840
2006-12-08,6130,6300,6370,6130,684211
2006-12-11,6050,6130,6150,5940,437312
2006-12-12,5950,6140,6140,5950,238414
2006-12-13,6070,5970,6280,5950,770680
2006-12-14,6170,6110,6170,6080,300567
2006-12-15,6350,6230,6440,6200,747129
2006-12-18,6370,6440,6550,6350,436635
2006-12-19,6470,6350,6470,6230,442621
2006-12-20,6330,6460,6510,6330,390906
2006-12-21,6370,6350,6550,6300,481238
2006-12-22,6230,6350,6450,6190,298908
2006-12-26,5700,6160,6250,5400,500835
2006-12-27,5770,5750,5900,5600,206956
2006-12-28,5720,5740,5900,5700,132300
2007-01-02,5800,5720,5830,5720,137849
2007-01-03,5840,5850,6100,5800,258886
2007-01-04,5890,5840,5910,5750,93147
2007-01-05,5820,5920,6010,5700,137378
2007-01-08,5730,5750,5880,5730,76222
2007-01-09,5720,5710,5800,5680,84532
2007-01-10,5530,5750,5750,5480,146967
2007-01-11,5520,5580,5650,5480,215238
2007-01-12,5800,5560,5820,5550,223462
2007-01-15,5700,5810,5850,5650,93928
2007-01-16,5750,5710,5830,5640,171216
2007-01-17,5600,5750,5800,5600,112057
2007-01-18,5570,5600,5680,5550,91010
2007-01-19,5260,5500,5530,5260,150075
2007-01-22,5210,5200,5380,5150,83308
2007-01-23,5360,5110,5380,5100,108341
2007-01-24,5460,5310,5530,5310,58327
2007-01-25,5400,5510,5510,5220,72193
2007-01-26,5420,5400,5420,5250,30407
2007-01-29,5450,5440,5470,5400,26514
2007-01-30,5400,5480,5480,5300,56478
2007-01-31,5300,5400,5400,5270,30351
2007-02-01,5290,5300,5370,5230,78931
2007-02-02,5370,5290,5420,5290,65919
2007-02-05,5370,5360,5410,5340,58851
2007-02-06,5440,5350,5510,5330,74356
2007-02-07,5500,5460,5540,5430,48548
2007-02-08,5540,5500,5700,5500,49759
2007-02-09,5500,5500,5600,5500,15226
2007-02-12,5430,5450,5480,5310,48164
2007-02-13,5740,5670,6200,5550,418197
2007-02-14,5690,5950,5950,5640,120474
2007-02-15,5650,5740,5830,5630,99334
2007-02-16,5530,5630,5670,5480,79783
2007-02-20,5740,5550,5740,5540,124000
2007-02-21,5690,5750,5790,5650,66558
2007-02-22,5800,5690,5850,5690,105718
2007-02-23,5900,5800,6050,5800,258002
2007-02-26,6040,5820,6160,5820,242194
2007-02-27,5900,6000,6090,5840,111288
2007-02-28,5750,5500,5750,5490,174826
2007-03-02,5710,5700,5800,5650,53030
2007-03-05,5510,5700,5700,5460,93585
2007-03-06,5670,5500,5710,5500,67663
2007-03-07,5850,5720,5970,5720,157362
2007-03-08,5910,5900,5990,5800,82164
2007-03-09,5960,5880,6080,5880,142498
2007-03-12,5960,6100,6100,5950,86067
2007-03-13,5920,6020,6050,5840,92361
2007-03-14,5800,5820,5850,5650,145803
2007-03-15,5910,5960,5960,5790,98932
2007-03-16,6070,5960,6140,5840,209717
2007-03-19,6150,6200,6280,6090,186174
2007-03-20,6280,6200,6280,6020,275102
2007-03-21,6170,6260,6270,6100,115238
2007-03-22,6190,6230,6230,6040,167814
2007-03-23,6050,6190,6190,6050,58654
2007-03-26,6020,6020,6090,5900,132301
2007-03-27,5930,6030,6050,5930,84825
2007-03-28,5800,5930,5980,5750,138544
2007-03-29,5900,5770,5900,5770,92449
2007-03-30,5840,5910,5980,5840,123566
2007-04-02,5830,5810,5930,5810,82111
2007-04-03,5850,5810,5890,5740,123100
2007-04-04,5900,5900,5930,5850,139081
2007-04-05,5850,5930,5970,5810,105850
2007-04-06,6050,5900,6190,5890,335533
2007-04-09,6100,6130,6150,6030,158798
2007-04-10,6060,6050,6110,5950,137948
2007-04-11,6160,6060,6250,6040,230475
2007-04-12,6050,6150,6150,6040,118915
2007-04-13,6000,6050,6110,5970,139379
2007-04-16,6160,6100,6170,6000,137222
2007-04-17,6200,6200,6300,6100,331630
2007-04-18,6350,6170,6410,6160,302633
2007-04-19,6110,6330,6380,6010,280968
2007-04-20,6320,6120,6320,6120,208148
2007-04-23,6310,6340,6480,6270,236210
2007-04-24,6350,6400,6410,6190,168887
2007-04-25,6340,6410,6470,6210,166283
2007-04-26,6140,6400,6400,6100,182322
2007-04-27,5980,6150,6180,5930,181052
2007-04-30,6090,6050,6150,5950,129358
2007-05-02,6000,6120,6130,6000,100969
2007-05-03,6150,6030,6170,5980,113358
2007-05-04,6150,6150,6250,6100,113629
2007-05-07,6310,6260,6310,6100,169389
2007-05-08,6210,6350,6350,6190,109270
2007-05-09,6270,6220,6300,6150,159091
2007-05-10,6340,6290,6480,6290,396492
2007-05-11,6580,6290,6740,6170,420617
2007-05-14,6510,6680,6780,6500,266085
2007-05-15,6440,6560,6640,6340,177968
2007-05-16,7400,6650,7400,6600,508197
2007-05-17,8510,8510,8510,8510,129770
2007-05-18,8910,8900,9370,8710,2484874
2007-05-21,8860,8750,9100,8500,936768
2007-05-22,10150,8700,10150,8600,2210348
2007-05-23,9200,10400,11150,9200,2111403
2007-05-25,9100,9000,9400,8690,983787
2007-05-28,8930,9150,9190,8830,484367
2007-05-29,8880,9450,9450,8870,667391
2007-05-30,8580,9000,9150,8350,555681
2007-05-31,8400,8670,8750,8170,716905
2007-06-01,8250,8500,8700,8250,597673
2007-06-04,8750,8410,8770,8070,696889
2007-06-05,8440,8700,8850,8440,416261
2007-06-07,8750,8480,9170,8310,637864
2007-06-08,8600,8810,9500,8600,1315215
2007-06-11,8830,8900,9200,8750,660720
2007-06-12,8500,9050,9060,8330,488065
2007-06-13,8260,8450,8450,8150,411595
2007-06-14,8450,8350,8460,8300,249023
2007-06-15,8890,8490,8910,8460,589015
2007-06-18,10200,9300,10200,9110,1354736
2007-06-19,10000,10500,10500,9480,1181695
2007-06-20,11500,10350,11500,10200,3065862
2007-06-21,11700,11500,11950,10800,1870537
2007-06-22,11000,11800,12400,11000,933162
2007-06-25,11850,11200,12650,10500,1384253
2007-06-26,12500,13100,13600,12000,3348472
2007-06-27,10850,12050,12400,10850,830305
2007-06-28,10900,11300,11700,10650,1001560
2007-06-29,10800,11150,11400,10750,478887
2007-07-02,11200,10850,11250,10500,445926
2007-07-03,11800,11450,12250,11150,1110820
2007-07-04,11500,11800,12250,11500,430014
2007-07-05,13000,11600,13200,10700,1250827
2007-07-06,13200,13200,13600,12600,934191
2007-07-09,12600,13300,13950,12450,859208
2007-07-10,12700,12700,13300,12400,493638
2007-07-11,12450,12500,12800,12300,270106
2007-07-12,13450,12600,14000,12500,874531
2007-07-13,13000,13550,13850,12750,473821
2007-07-16,12850,13000,13050,12300,443222
2007-07-18,12250,12800,13300,12250,439212
2007-07-19,12000,12500,12550,12000,315425
2007-07-20,13000,12300,13150,12150,432418
2007-07-23,12750,12850,13150,12500,307807
2007-07-24,12100,12950,12950,12050,293058
2007-07-25,12100,11800,12250,11400,302064
2007-07-26,11550,12500,12550,11550,207101
2007-07-27,10300,11200,11500,9980,358976
2007-07-30,10600,10050,11000,10050,307302
2007-07-31,10950,10850,11200,10700,198115
2007-08-01,10100,11050,11050,10100,194608
2007-08-02,11000,10400,11050,10050,258002
2007-08-03,11200,11300,11450,10800,171338
2007-08-06,11500,10850,11500,10650,146189
2007-08-07,11000,11900,11900,11000,136040
2007-08-08,11000,11100,11350,10900,167968
2007-08-09,10850,11250,11350,10650,217590
2007-08-10,10050,10500,10550,9940,239607
2007-08-13,9750,10150,10200,9750,199043
2007-08-14,8770,9700,10000,8760,251859
2007-08-16,7460,7610,7980,7460,679953
2007-08-17,7300,7350,7600,6810,285622
2007-08-20,8300,7610,8390,7610,294499
2007-08-21,8060,8300,8440,7820,198365
2007-08-22,8830,8250,9260,8250,660029
2007-08-23,8840,9200,9260,8790,293216
2007-08-24,8640,8800,8800,8310,100321
2007-08-27,8830,8850,9200,8800,153538
2007-08-28,8820,8710,9040,8700,80826
2007-08-29,8500,8550,8550,8330,123158
2007-08-30,8510,8700,9000,8500,190773
2007-08-31,8600,8700,8700,8430,88679
2007-09-03,8660,8780,8780,8550,98555
2007-09-04,8440,8700,8700,8430,100861
2007-09-05,8220,8510,8630,8220,100128
2007-09-06,8060,8030,8180,8010,140419
2007-09-07,7900,8100,8160,7870,125209
2007-09-10,7540,7740,7800,7510,129302
2007-09-11,7760,7550,7830,7550,125451
2007-09-12,7650,7810,7970,7600,137617
2007-09-13,7550,7560,7760,7480,79504
2007-09-14,7950,7680,7980,7500,126859
2007-09-17,7800,8050,8050,7750,76096
2007-09-18,7560,7760,7840,7520,79563
2007-09-19,7580,7760,7800,7500,99020
2007-09-20,7230,7520,7580,7230,127864
2007-09-21,7450,7190,7480,7080,79420
2007-09-27,7690,7700,7880,7570,104636
2007-09-28,7720,7630,7800,7630,64600
2007-10-01,8020,7880,8230,7770,130961
2007-10-02,8010,8330,8330,8010,103022
2007-10-04,8050,8000,8170,7920,69790
2007-10-05,8280,8070,8350,8060,144695
2007-10-08,8500,8500,9380,8410,525806
2007-10-09,8200,8590,8690,8100,151446
2007-10-10,7910,8290,8290,7810,141723
2007-10-11,8200,7910,8320,7850,74179
2007-10-12,7860,8200,8280,7800,88430
2007-10-15,7700,7880,7940,7550,100950
2007-10-16,7060,7510,7630,7010,187023
2007-10-17,6960,6850,6980,6610,115729
2007-10-18,6690,7000,7190,6690,121361
2007-10-19,6790,6680,6950,6590,100311
2007-10-22,6480,6180,6550,6180,73577
2007-10-23,6880,6570,6900,6570,55376
2007-10-24,6610,7000,7050,6600,92305
2007-10-25,6560,6610,6800,6560,43652
2007-10-26,6590,6520,6670,6500,37413
2007-10-29,6620,6710,7030,6590,142386
2007-10-30,6660,6650,6760,6500,64304
2007-10-31,6590,6750,6900,6580,110553
2007-11-01,6410,6600,6750,6290,151644
2007-11-02,6080,6190,6310,6080,145443
2007-11-05,6050,6050,6220,5980,139690
2007-11-06,6050,6020,6200,6000,61198
2007-11-07,6070,6150,6340,6020,105526
2007-11-08,6010,6000,6080,5900,96906
2007-11-09,6000,6100,6150,5950,71804
2007-11-12,5890,5990,5990,5720,43905
2007-11-13,5990,5970,6000,5810,105663
2007-11-14,5900,6020,6100,5890,110946
2007-11-15,6100,5980,6130,5840,239565
2007-11-16,6180,6100,6180,5930,58422
2007-11-19,6200,6130,6290,6130,82951
2007-11-20,6050,6180,6180,5910,34758
2007-11-21,5850,6130,6130,5750,38367
2007-11-22,5710,5850,5950,5500,55585
2007-11-23,5500,5600,5750,5410,64719
2007-11-26,5500,5560,5610,5500,66034
2007-11-27,5500,5330,5500,5330,68308
2007-11-28,5480,5580,5640,5480,40503
2007-11-29,5460,5500,5600,5400,35128
2007-11-30,5400,5500,5500,5320,53157
2007-12-03,5420,5350,5500,5350,42327
2007-12-04,5520,5440,5660,5350,81424
2007-12-05,5550,5540,5600,5410,32994
2007-12-06,5620,5550,5680,5540,75769
2007-12-07,5600,5620,5680,5520,39745
2007-12-10,5570,5630,5630,4815,60864
2007-12-11,5500,5430,5600,5360,46845
2007-12-12,5250,5500,5500,5250,88237
2007-12-13,5240,5200,5370,5200,37360
2007-12-14,5310,5250,5420,5200,38442
2007-12-17,5200,5350,5390,5200,61868
2007-12-18,5200,5190,5250,5100,49652
2007-12-20,5180,5200,5320,5120,58873
2007-12-21,5150,5300,5300,5120,50655
2007-12-24,5070,5230,5230,5070,98794
2007-12-26,5020,5080,5160,4990,66993
2007-12-27,4965,5020,5100,4965,58501
2007-12-28,5700,5140,5700,5110,196063
2008-01-02,5820,6300,6320,5820,652911
2008-01-03,5830,5860,6130,5830,305157
2008-01-04,5930,5770,5930,5710,192320
2008-01-07,5650,5700,5770,5600,170891
2008-01-08,5800,5650,5880,5560,111297
2008-01-09,6210,5710,6500,5710,662775
2008-01-10,6140,6210,6350,6040,170725
2008-01-11,5870,6200,6360,5870,207169
2008-01-14,5730,5640,5850,5640,93910
2008-01-15,5800,5820,5910,5580,76593
2008-01-16,5500,5710,5790,5500,71581
2008-01-17,5620,5650,5690,5510,90706
2008-01-18,5550,5590,5590,5360,60804
2008-01-21,5770,5510,6000,5490,196003
2008-01-22,5500,5600,5630,4980,130223
2008-01-23,5500,5600,5670,5410,55581
2008-01-24,5690,5530,5970,5530,135777
2008-01-25,6090,5760,6150,5750,348223
2008-01-28,5810,6100,6160,5700,256315
2008-01-29,5810,5930,6040,5730,96978
2008-01-30,5680,5850,6070,5510,254154
2008-01-31,5550,5450,5650,5350,103625
2008-02-01,5320,5600,5650,5250,133135
2008-02-04,5220,5320,5370,5220,143537
2008-02-05,5270,5190,5330,5190,47760
2008-02-11,5200,5160,5240,5090,28535
2008-02-12,5260,5160,5350,5160,49796
2008-02-13,5220,5260,5350,5140,42030
2008-02-14,5250,5250,5300,5210,61131
2008-02-15,5400,5270,5540,5250,104623
2008-02-18,5400,5480,5480,5350,63376
2008-02-19,5580,5430,5720,5430,86266
2008-02-20,5430,5600,5600,5350,48964
2008-02-21,5350,5440,5570,5330,46579
2008-02-22,5240,5310,5310,5120,46837
2008-02-25,5330,5210,5370,5210,45503
2008-02-26,5270,5320,5400,5270,70474
2008-02-27,5150,5270,5350,5130,88607
2008-02-28,5320,5150,5320,5150,63174
2008-02-29,5580,5300,5600,5290,124189
2008-03-03,5370,5430,5490,5350,63441
2008-03-04,5380,5470,5480,5330,48033
2008-03-05,5330,5430,5440,5200,40007
2008-03-06,5400,5320,5440,5300,49356
2008-03-07,5320,5380,5400,5200,61331
2008-03-10,5120,5350,5360,5100,79040
2008-03-11,5170,5000,5200,4400,72384
2008-03-12,4935,5060,5170,4890,217530
2008-03-13,4695,4860,4935,4400,166930
2008-03-14,4380,4510,4670,4200,129056
2008-03-17,4165,4370,4370,4105,79145
2008-03-18,4250,4320,4320,4165,39234
2008-03-19,4405,4470,4470,4340,36877
2008-03-20,4500,4400,4500,4305,21867
2008-03-21,4520,4500,4600,4455,18553
2008-03-24,4480,4490,4490,4405,19516
2008-03-25,4520,4455,4595,4455,23408
2008-03-26,4430,4425,4620,4420,36112
2008-03-27,4490,4340,4600,4340,23434
2008-03-28,4500,4535,4565,4450,13932
2008-03-31,4560,4430,4590,4430,29038
2008-04-01,4620,4610,4645,4535,29909
2008-04-02,4730,4660,4750,4660,30401
2008-04-03,4730,4660,4750,4660,24772
2008-04-04,4790,4740,4840,4655,24354
2008-04-07,4670,4820,4820,4670,23255
2008-04-08,4620,4670,4720,4520,26993
2008-04-10,4640,4550,4645,4550,12965
2008-04-11,4610,4700,4700,4550,25290
2008-04-14,4540,4550,4550,4480,12496
2008-04-15,4540,4540,4580,4455,9881
2008-04-16,4590,4550,4660,4500,40000
2008-04-17,4475,4700,4700,4405,41867
2008-04-18,4490,4580,4580,4450,12810
2008-04-21,4420,4550,4550,4380,54907
2008-04-22,4470,4485,4510,4370,29651
2008-04-23,4470,4420,4600,4400,44713
2008-04-24,4525,4500,4540,4375,31185
2008-04-25,4685,4525,4850,4525,98012
2008-04-28,4775,4730,4790,4675,37136
2008-04-29,4850,4680,4870,4680,34845
2008-04-30,4800,4850,4910,4740,17692
2008-05-02,5030,5100,5220,4810,87855
2008-05-06,5010,5000,5210,4855,42921
2008-05-07,4950,5010,5020,4835,29022
2008-05-08,4875,4940,5090,4850,30807
2008-05-09,4850,4900,5000,4840,31599
2008-05-13,4900,5050,5260,4850,171341
2008-05-14,4835,4900,5000,4765,46362
2008-05-15,4745,4850,4880,4725,65089
2008-05-16,4740,4705,4770,4670,28177
2008-05-19,4695,4815,4815,4615,14636
2008-05-20,4730,4730,4730,4610,23363
2008-05-21,4650,4870,4870,4650,11013
2008-05-22,4610,4650,4650,4500,19758
2008-05-23,4520,4530,4780,4510,34558
2008-05-26,4305,4455,4460,4300,70473
2008-05-27,4315,4265,4450,4265,46019
2008-05-28,4400,4320,4480,4320,12337
2008-05-29,4450,4550,4550,4340,19467
2008-05-30,4450,4400,4530,4400,10103
2008-06-02,4410,4450,4465,4400,15712
2008-06-03,4400,4350,4410,4350,9724
2008-06-04,4445,4400,4580,4400,9640
2008-06-05,4460,4790,4790,4450,10387
2008-06-09,4285,4320,4390,4255,65681
2008-06-10,4295,4270,4400,4270,7399
2008-06-11,4400,4270,4400,4270,21864
2008-06-12,4410,4305,4415,4305,14796
2008-06-13,4350,4410,4410,4265,28654
2008-06-16,4355,4305,4440,4305,22240
2008-06-17,4365,4305,4760,4305,48193
2008-06-18,4475,4480,4550,4370,12908
2008-06-19,4450,4370,4575,4370,11452
2008-06-20,4500,4395,4540,4395,10249
2008-06-23,4500,4545,4545,4405,12210
2008-06-24,4380,4535,4535,4370,19147
2008-06-25,4410,4460,4460,4300,18765
2008-06-26,4360,4430,4530,4325,8766
2008-06-27,4275,4230,4480,4230,11127
2008-06-30,4325,4300,4400,4275,11244
2008-07-01,4355,4475,4475,4310,5674
2008-07-02,4165,4270,4450,4165,36359
2008-07-03,3960,4000,4100,3800,43731
2008-07-04,3850,4000,4090,3850,23502
2008-07-07,3650,3775,4000,3520,25608
2008-07-08,3470,3650,4000,3470,22065
2008-07-09,3780,3410,3850,3410,17132
2008-07-10,3655,3600,3780,3600,8381
2008-07-11,3650,3800,3840,3635,4652
2008-07-14,3525,3870,3870,3500,14869
2008-07-15,3455,3670,3670,3455,10691
2008-07-16,3470,3590,3590,3455,15164
2008-07-17,3530,3555,3840,3520,42251
2008-07-18,3720,3680,3720,3530,18124
2008-07-21,3750,3725,3750,3700,12412
2008-07-22,3640,3800,3800,3640,9534
2008-07-23,3710,3650,3710,3600,10852
2008-07-24,3795,3800,3800,3700,12115
2008-07-25,3830,3830,3830,3700,19898
2008-07-28,3870,3830,3970,3805,8298
2008-07-29,3720,3750,3870,3720,6800
2008-07-30,3860,3800,3900,3745,17760
2008-07-31,4200,3900,4350,3900,87726
2008-08-01,3915,4300,4300,3915,48182
2008-08-04,3825,3980,3980,3820,6890
2008-08-05,3820,3900,4000,3730,11245
2008-08-06,3850,3770,3930,3770,4387
2008-08-07,3855,3955,3955,3840,7246
2008-08-08,3805,3885,3885,3800,6567
2008-08-11,3795,3805,4045,3790,7451
2008-08-12,3725,3710,3865,3710,11157
2008-08-13,3685,3830,3830,3635,5213
2008-08-14,3580,3675,3675,3525,9347
2008-08-18,3610,3520,3850,3510,6728
2008-08-19,3410,3610,3610,3410,16408
2008-08-20,3240,3440,3550,3240,14432
2008-08-21,3190,3260,3260,3120,42182
2008-08-22,2955,3015,3115,2925,53445
2008-08-25,2825,3130,3130,2825,55937
2008-08-26,2730,2710,2800,2650,50820
2008-08-27,2700,2910,2910,2680,28103
2008-08-28,2740,2850,2850,2600,48642
2008-08-29,3150,3150,3150,2985,880798
2008-09-01,2905,3200,3250,2715,324411
2008-09-02,2875,3000,3240,2550,270636
2008-09-03,2885,2780,2985,2745,58475
2008-09-04,2890,2810,2970,2800,39870
2008-09-05,2760,2815,2890,2710,44694
2008-09-08,2940,2800,2940,2765,52689
2008-09-09,2860,3035,3035,2860,13721
2008-09-10,2910,2895,2910,2700,19480
2008-09-11,2910,2910,2960,2840,7625
2008-09-12,3030,2900,3100,2900,57655
2008-09-16,2610,2655,2840,2580,31590
2008-09-17,2830,2760,2850,2660,12476
2008-09-18,2735,2700,2830,2650,11550
2008-09-19,2800,2780,2900,2780,22095
2008-09-22,2715,2800,2850,2715,30150
2008-09-23,2720,2785,2790,2660,27254
2008-09-24,2755,2720,2795,2680,17335
2008-09-25,2765,2715,2780,2700,20289
2008-09-26,2765,2765,2860,2710,42303
2008-09-29,2710,2780,2780,2670,33569
2008-09-30,2595,2550,2595,2305,27466
2008-10-01,2620,2680,2680,2535,13291
2008-10-02,2580,2705,2705,2580,6586
2008-10-06,2380,2405,2510,2310,17775
2008-10-07,2235,2190,2495,2170,38988
2008-10-08,1980,2235,2235,1980,46600
2008-10-09,1980,1980,2030,1900,9378
2008-10-10,1835,1755,1835,1720,42235
2008-10-13,1900,1760,1925,1760,32106
2008-10-14,1980,1985,2060,1970,28464
2008-10-15,2065,1980,2080,1980,21655
2008-10-16,1890,2000,2000,1885,16386
2008-10-17,1820,1900,2040,1815,20939
2008-10-20,1805,1885,1885,1700,5048
2008-10-21,1800,1900,1900,1800,8138
2008-10-22,1705,1800,1900,1705,17021
2008-10-23,1460,1550,1595,1460,18454
2008-10-24,1245,1350,1400,1245,58337
2008-10-27,1065,1075,1190,1060,56592
2008-10-28,1150,910,1150,910,40649
2008-10-29,1210,1165,1310,1100,48766
2008-10-30,1390,1300,1390,1165,20068
2008-10-31,1420,1520,1520,1355,9877
2008-11-03,1485,1430,1485,1410,17278
2008-11-04,1505,1550,1580,1450,8335
2008-11-05,1640,1580,1670,1575,34000
2008-11-06,1445,1630,1630,1440,13795
2008-11-07,1480,1430,1535,1280,9317
2008-11-10,1445,1405,1490,1405,15336
2008-11-11,1410,1550,1550,1400,22813
2008-11-12,1405,1440,1440,1320,6121
2008-11-13,1330,1410,1410,1290,12049
2008-11-14,1340,1490,1490,1325,332
2008-11-17,1315,1250,1440,1250,10336
2008-11-18,1335,1400,1400,1295,2224
2008-11-19,1210,1335,1335,1170,20043
2008-11-20,1040,1185,1185,1040,16355
2008-11-21,1090,1090,1100,1005,9999
2008-11-24,1125,1160,1160,1090,1193
2008-11-25,1085,1230,1280,970,53372
2008-11-26,1160,1040,1165,1040,5966
2008-11-27,1195,1160,1210,1160,4270
2008-11-28,1195,1200,1295,1190,6491
2008-12-01,1185,1165,1240,1165,4408
2008-12-02,1140,1100,1200,1070,2440
2008-12-03,1190,1230,1230,1140,17255
2008-12-04,1180,1230,1230,1170,7112
2008-12-05,1195,1220,1220,1160,24066
2008-12-08,1220,1235,1235,1185,13675
2008-12-09,1220,1270,1270,1205,24775
2008-12-10,1265,1280,1280,1225,15138
2008-12-11,1340,1280,1395,1280,22390
2008-12-12,1300,1400,1400,1285,16047
2008-12-15,1355,1360,1360,1320,7890
2008-12-16,1440,1355,1440,1355,29297
2008-12-17,1370,1500,1500,1360,46506
2008-12-18,1435,1435,1435,1375,24635
2008-12-19,1490,1385,1520,1385,40130
2008-12-22,1580,1490,1615,1460,37895
2008-12-23,1485,1570,1570,1470,15288
2008-12-24,1490,1485,1545,1405,17224
2008-12-26,1470,1505,1505,1450,6716
2008-12-29,1400,1470,1470,1365,24813
2008-12-30,1410,1470,1470,1405,1282
2009-01-02,1400,1500,1500,1380,13487
2009-01-05,1410,1470,1470,1380,22468
2009-01-06,1440,1410,1450,1380,35604
2009-01-07,1550,1450,1550,1415,39511
2009-01-08,1490,1495,1550,1485,12741
2009-01-09,1580,1575,1690,1520,61637
2009-01-12,1630,1535,1690,1530,22219
2009-01-13,1630,1630,1665,1550,32187
2009-01-14,1580,1660,1660,1570,20456
2009-01-15,1540,1540,1590,1525,36283
2009-01-16,1570,1600,1600,1510,40058
2009-01-19,1575,1580,1580,1535,41049
2009-01-20,1560,1600,1600,1530,30429
2009-01-21,1540,1465,1590,1465,11420
2009-01-22,1540,1570,1590,1530,21761
2009-01-23,1480,1555,1555,1465,5445
2009-01-28,1630,1460,1660,1460,34539
2009-01-29,1650,1630,1655,1600,15358
2009-01-30,1650,1700,1700,1590,14725
2009-02-02,1590,1745,1745,1565,20126
2009-02-03,1575,1625,1645,1575,44574
2009-02-04,1810,1600,1810,1600,98191
2009-02-05,2080,1880,2080,1850,473799
2009-02-06,2110,2130,2340,2015,389140
2009-02-09,2080,2215,2220,2030,86226
2009-02-10,2125,2090,2180,2020,77806
2009-02-11,2440,2070,2440,2065,315010
2009-02-12,2480,2485,2750,2470,324638
2009-02-13,2595,2510,2660,2475,199451
2009-02-16,2520,2610,2650,2515,91671
2009-02-17,2190,2560,2570,2150,121434
2009-02-18,2190,2050,2200,1940,102393
2009-02-19,2135,2110,2295,2000,159660
2009-02-20,1945,2100,2130,1945,90337
2009-02-23,1955,1950,2035,1870,61047
2009-02-24,1850,1870,1910,1755,50688
2009-02-25,1805,1900,2000,1790,63266
2009-02-26,1700,1880,1940,1690,41502
2009-02-27,1710,1770,1780,1640,34155
2009-03-02,1660,1710,1730,1635,17761
2009-03-03,1630,1695,1695,1570,9071
2009-03-04,1870,1660,1870,1620,122428
2009-03-05,1850,1930,1945,1800,100183
2009-03-06,1790,1760,1850,1760,29059
2009-03-09,1870,1895,1900,1805,30975
2009-03-10,1885,1870,1890,1810,26347
2009-03-11,1955,1975,1990,1890,28616
2009-03-12,1910,1820,1910,1820,64451
2009-03-13,1955,1930,2090,1880,59568
2009-03-16,1900,1955,2000,1900,15214
2009-03-17,1910,1890,1980,1885,16321
2009-03-18,1890,1920,1965,1890,53668
2009-03-19,1895,1920,1925,1880,20139
2009-03-20,1875,1815,1925,1815,19720
2009-03-23,1890,1920,1920,1850,17082
2009-03-24,1895,1930,1945,1895,26308
2009-03-25,1920,1895,1945,1890,14499
2009-03-26,2090,2000,2180,1940,110768
2009-03-27,2100,2140,2250,2100,122662
2009-03-30,2035,2140,2175,2010,43358
2009-03-31,2055,2010,2140,2010,14508
2009-04-01,2145,2055,2200,2040,37120
2009-04-02,2260,2175,2315,2155,61629
2009-04-03,2195,2300,2300,2180,25319
2009-04-06,2155,2285,2285,2150,76617
2009-04-07,2245,2125,2245,2125,33694
2009-04-08,2275,2270,2335,2165,88804
2009-04-09,2440,2280,2470,2280,98550
2009-04-10,2480,2405,2480,2360,55702
2009-04-13,2465,2480,2550,2455,68488
2009-04-14,2420,2410,2485,2330,39738
2009-04-15,2285,2400,2425,2280,74476
2009-04-16,2370,2360,2430,2310,56299
2009-04-17,2255,2370,2425,2250,56375
2009-04-20,2255,2330,2330,2160,28869
2009-04-21,2340,2200,2380,2195,25731
2009-04-22,2345,2350,2400,2330,52603
2009-04-23,2500,2350,2620,2340,194518
2009-04-24,2525,2500,2585,2455,54164
2009-04-27,2500,2535,2580,2450,46856
2009-04-28,2730,2530,2835,2480,124997
2009-04-29,2695,2730,2800,2610,43523
2009-04-30,2730,2720,2895,2710,48146
2009-05-04,2740,2760,2820,2705,29602
2009-05-06,2615,2735,2735,2575,50350
2009-05-07,2580,2600,2645,2560,24322
2009-05-08,2600,2580,2650,2560,14723
2009-05-11,2655,2600,2660,2550,27635
2009-05-12,2655,2665,2710,2600,17736
2009-05-13,2760,2730,2820,2660,37783
2009-05-14,2760,2780,2830,2700,36673
2009-05-15,2830,2840,2850,2770,28597
2009-05-18,2640,2850,2850,2580,65966
2009-05-19,2725,2650,2750,2625,37351
2009-05-20,2920,2730,2960,2725,52587
2009-05-21,3355,2950,3355,2870,246522
2009-05-22,3495,3350,3820,3280,215588
2009-05-25,3420,3450,3600,3050,139669
2009-05-26,3415,3460,3510,3210,100885
2009-05-27,3550,3500,3660,3325,209520
2009-05-28,3545,3450,3550,3235,178166
2009-05-29,4000,3690,4000,3510,159474
2009-06-01,3400,4600,4600,3400,1520317
2009-06-02,3150,3325,3345,3140,368401
2009-06-03,3060,3280,3280,3060,128348
2009-06-04,2860,3060,3090,2800,221238
2009-06-05,2760,2815,2905,2750,86920
2009-06-08,2800,2815,2870,2770,80805
2009-06-09,2830,2850,3030,2820,119787
2009-06-10,2850,2850,2965,2800,45322
2009-06-11,2740,2850,2930,2720,69819
2009-06-12,2745,2740,2795,2735,26839
2009-06-15,2745,2750,2835,2735,37632
2009-06-16,2760,2750,2795,2655,18174
2009-06-17,2650,2760,2760,2650,37019
2009-06-18,2700,2720,2730,2650,18941
2009-06-19,2690,2700,2745,2670,6786
2009-06-22,2690,2690,2730,2635,19837
2009-06-23,2575,2530,2640,2530,27866
2009-06-24,2440,2600,2600,2390,36730
2009-06-25,2495,2415,2500,2415,16280
2009-06-26,2445,2500,2520,2400,39066
2009-06-29,2340,2445,2445,2340,27016
2009-06-30,2295,2395,2395,2230,39962
2009-07-01,2635,2290,2635,2290,136247
2009-07-02,2550,2530,2630,2520,174477
2009-07-03,2545,2500,2570,2450,27932
2009-07-06,2555,2535,2575,2530,24105
2009-07-07,2680,2635,2870,2575,98490
2009-07-08,2660,2690,2840,2660,58867
2009-07-09,2650,2735,2735,2610,18750
2009-07-10,2625,2650,2725,2535,22469
2009-07-13,2525,2530,2675,2510,24275
2009-07-14,2555,2560,2565,2450,10629
2009-07-15,2560,2645,2645,2510,7354
2009-07-16,2530,2560,2625,2515,14068
2009-07-17,2520,2665,2665,2500,16215
2009-07-20,2570,2630,2630,2500,24050
2009-07-21,2560,2535,2600,2500,18660
2009-07-22,2545,2560,2560,2400,64701
2009-07-23,2505,2590,2590,2480,13355
2009-07-24,2590,2500,2750,2500,111629
2009-07-27,2680,2650,2700,2610,28871
2009-07-28,2650,2730,2730,2625,20165
2009-07-29,2680,2710,2710,2650,15315
2009-07-30,2680,2610,2695,2600,10733
2009-07-31,2740,2700,2760,2640,29862
2009-08-03,2705,2750,2790,2700,13640
2009-08-04,2680,2715,2780,2665,21176
2009-08-05,2680,2730,2740,2610,31168
2009-08-06,2595,2705,2720,2460,26490
2009-08-07,2610,2620,2675,2550,11676
2009-08-10,2580,2600,2640,2550,13593
2009-08-11,2565,2550,2640,2520,36670
2009-08-12,2570,2520,2620,2520,16483
2009-08-13,2620,2615,2690,2580,34689
2009-08-14,2650,2700,2700,2620,22116
2009-08-17,2615,2680,2680,2560,22168
2009-08-18,2600,2615,2615,2535,15063
2009-08-19,2580,2600,2650,2530,18072
2009-08-20,2590,2610,2630,2540,21398
2009-08-21,2560,2600,2650,2510,21330
2009-08-24,2580,2640,2640,2500,21997
2009-08-25,2700,2640,2700,2550,56008
2009-08-26,2950,3105,3105,2755,164353
2009-08-27,2815,2950,2960,2760,30609
2009-08-28,2790,2840,2890,2740,32527
2009-08-31,2700,2750,2750,2650,27136
2009-09-01,2740,2625,2795,2625,24544
2009-09-02,2795,2730,2845,2660,38749
2009-09-03,2830,2870,2950,2810,81466
2009-09-04,2835,2840,2870,2760,20263
2009-09-07,2995,2830,3050,2830,128113
2009-09-08,3070,3000,3250,2985,136230
2009-09-09,2860,3070,3150,2830,87250
2009-09-10,3285,3000,3285,2950,169737
2009-09-11,3250,3385,3575,3200,571573
2009-09-14,3310,3250,3325,3080,149584
2009-09-15,3415,3330,3700,3300,147873
2009-09-16,3425,3420,3425,3300,104593
2009-09-17,3390,3465,3485,3370,65197
2009-09-18,3345,3390,3390,3260,66267
2009-09-21,3230,3270,3350,3170,66748
2009-09-22,3210,3175,3280,3175,36617
2009-09-23,3210,3200,3300,3125,36971
2009-09-24,3090,3150,3200,3050,31697
2009-09-25,3170,3090,3210,3000,26664
2009-09-28,3220,3155,3220,3015,20539
2009-09-29,3080,3180,3250,2980,34111
2009-09-30,2965,3080,3195,2965,43844
2009-10-01,2990,3000,3040,2865,26540
2009-10-05,2900,3040,3040,2835,11606
2009-10-06,2885,2950,2950,2805,18516
2009-10-07,2855,2885,2935,2840,19203
2009-10-08,2890,2870,2980,2855,13043
2009-10-09,2950,2870,2950,2870,13856
2009-10-12,2970,3000,3050,2900,6260
2009-10-13,2905,2920,2995,2905,34114
2009-10-14,3090,2960,3100,2910,53584
2009-10-15,3085,3160,3160,3010,12624
2009-10-16,2970,3140,3140,2935,30194
2009-10-19,2970,2995,3045,2890,16889
2009-10-20,2965,2960,3045,2930,7239
2009-10-21,2925,2965,3005,2925,7746
2009-10-22,2930,2925,2960,2920,5304
2009-10-23,2990,2925,3175,2920,9436
2009-10-26,3020,3035,3085,2910,15239
2009-10-27,3090,3000,3090,2960,14197
2009-10-28,3040,3090,3100,2960,27453
2009-10-29,2980,3000,3015,2850,31993
2009-10-30,3120,2930,3265,2930,69177
2009-11-02,3040,2970,3100,2970,13764
2009-11-03,3080,3025,3100,3020,21554
2009-11-04,3125,3115,3230,3105,77346
2009-11-05,3060,3135,3180,3060,23131
2009-11-06,3065,3070,3190,2930,46220
2009-11-09,3090,3065,3125,3015,12829
2009-11-10,3115,3180,3180,3055,23278
2009-11-11,3115,3115,3170,3085,18069
2009-11-12,3095,3070,3140,3055,15057
2009-11-13,2970,3065,3100,2940,21568
2009-11-16,2960,2970,3040,2870,13424
2009-11-17,2960,3100,3100,2900,6990
2009-11-18,2925,2940,2995,2860,21465
2009-11-19,2900,2930,2975,2870,5260
2009-11-20,2785,2850,2940,2725,47783
2009-11-23,2765,2770,2830,2755,14114
2009-11-24,2755,2765,2765,2715,15588
2009-11-25,2685,2780,2780,2660,25785
2009-11-26,2720,2685,2790,2675,17017
2009-11-27,2725,2755,2900,2715,21733
2009-11-30,2740,2775,2870,2735,11943
2009-12-01,2710,2835,2835,2700,32805
2009-12-02,2760,2710,2800,2680,22993
2009-12-03,2820,2780,2840,2730,22804
2009-12-04,2770,2850,2850,2755,15594
2009-12-07,2755,2765,2860,2750,15117
2009-12-08,2805,2770,2890,2770,33834
2009-12-09,2805,2840,2840,2765,9117
2009-12-10,2830,2795,2880,2780,24431
2009-12-11,2765,2850,2875,2755,45392
2009-12-14,2795,2820,2820,2735,24818
2009-12-15,2800,2765,2840,2755,25015
2009-12-16,2830,2785,2830,2780,18962
2009-12-17,2755,2830,2840,2750,38090
2009-12-18,2790,2765,2795,2745,24256
2009-12-21,2850,2800,2885,2780,50838
2009-12-22,2920,2850,3130,2850,181177
2009-12-23,2900,2920,2970,2870,33487
2009-12-24,3195,2920,3330,2900,243723
2009-12-28,3070,3195,3195,3005,90322
2009-12-29,3090,3100,3100,2930,33973
2009-12-30,3035,3070,3070,2950,39213
2010-01-04,3150,3050,3195,2955,78569
2010-01-05,3150,3200,3220,3150,60573
2010-01-06,3155,3170,3190,3050,38353
2010-01-07,3125,3155,3230,3125,50015
2010-01-08,3175,3180,3195,3125,34088
2010-01-11,3070,3180,3180,3055,24847
2010-01-12,3060,3075,3085,2970,61725
2010-01-13,3060,3005,3120,2995,27505
2010-01-14,3055,3115,3115,3020,8632
2010-01-15,2980,3055,3065,2965,25718
2010-01-18,2970,3000,3075,2955,18544
2010-01-19,2890,2920,2990,2890,16136
2010-01-20,2895,2880,2985,2880,58797
2010-01-21,2880,2895,2950,2835,12599
2010-01-22,2885,2875,2930,2810,47392
2010-01-25,2850,2855,2945,2800,13891
2010-01-26,2795,2910,2910,2750,22467
2010-01-27,2740,2780,2795,2740,16679
2010-01-28,2720,2700,2740,2680,20079
2010-01-29,2665,2735,2735,2635,31942
2010-02-01,2650,2665,2950,2620,41704
2010-02-02,2655,2680,2710,2580,13051
2010-02-03,2750,2660,2780,2660,16813
2010-02-04,2730,2750,2790,2715,2979
2010-02-05,2590,2700,2735,2325,31752
2010-02-08,2595,2625,2680,2585,2284
2010-02-09,2595,2645,2645,2540,672
2010-02-10,2650,2625,2670,2535,6290
2010-02-11,2660,2690,2690,2610,3288
2010-02-12,2605,2650,2650,2550,14488
2010-02-16,2630,2645,2650,2560,25150
2010-02-17,2650,2700,2700,2580,16339
2010-02-18,2700,2650,2800,2605,36004
2010-02-19,2635,2655,2750,2635,24769
2010-02-22,2700,2770,2770,2630,20161
2010-02-23,2700,2650,2745,2650,1700
2010-02-24,2620,2625,2695,2600,12972
2010-02-25,2635,2620,2655,2605,5805
2010-02-26,2650,2600,2650,2590,18640
2010-03-02,2660,2650,2690,2510,13112
2010-03-03,2675,2630,2675,2630,1682
2010-03-04,2685,2675,2750,2650,23651
2010-03-05,2710,2685,2750,2650,11973
2010-03-08,2700,2745,2750,2655,39288
2010-03-09,2720,2680,2740,2680,14066
2010-03-10,2750,2725,2750,2660,19978
2010-03-11,2750,2730,2770,2720,16079
2010-03-12,2750,2770,2790,2620,14259
2010-03-15,2770,2750,2785,2750,3170
2010-03-16,2790,2770,2845,2710,9136
2010-03-17,2810,2800,2895,2725,9856
2010-03-18,2830,2885,2885,2765,46936
2010-03-19,2845,2830,2870,2805,30676
2010-03-22,2860,2865,2865,2795,23674
2010-03-23,2955,2895,3080,2890,95816
2010-03-24,2910,2995,3000,2900,43995
2010-03-25,3150,2920,3190,2920,103875
2010-03-26,3050,3185,3185,3050,46480
2010-03-29,3060,3050,3145,2995,55866
2010-03-30,3075,3090,3120,3060,18768
2010-03-31,3090,3075,3110,3055,10783
2010-04-01,3150,3090,3200,3090,34101
2010-04-02,3120,3195,3195,3090,26670
2010-04-05,2925,3070,3135,2655,114792
2010-04-06,2955,2950,3010,2900,14820
2010-04-07,3045,2975,3060,2900,34412
2010-04-08,3140,3005,3170,2955,21916
2010-04-09,3235,3100,3235,3090,65101
2010-04-12,3200,3240,3275,3155,31822
2010-04-13,3200,3200,3295,3130,35421
2010-04-14,3285,3200,3295,3190,50746
2010-04-15,3285,3285,3340,3225,50290
2010-04-16,3230,3300,3300,3180,34037
2010-04-19,3120,3220,3220,3095,36692
2010-04-20,3135,3100,3150,3000,24743
2010-04-21,3225,3080,3245,3080,20973
2010-04-22,3190,3300,3300,3170,15162
2010-04-23,3295,3220,3300,3190,42464
2010-04-26,3270,3220,3310,3220,12198
2010-04-27,3235,3305,3305,3210,16470
2010-04-28,3370,3165,3390,3110,74072
2010-04-29,3505,3400,3585,3355,108776
2010-04-30,3410,3535,3585,3410,44976
2010-05-03,3300,3360,3430,3290,34520
2010-05-04,3350,3325,3400,3275,30525
2010-05-06,3240,3200,3290,3150,26512
2010-05-07,3150,3020,3190,3020,31602
2010-05-10,3210,3030,3210,3030,39284
2010-05-11,3150,3190,3290,3150,35270
2010-05-12,3310,3150,3380,3105,52249
2010-05-13,3475,3395,3505,3360,93415
2010-05-14,3840,3425,3950,3400,135171
2010-05-17,3695,3805,3895,3635,77522
2010-05-18,3710,3790,3790,3500,79803
2010-05-19,3400,3685,3685,3155,47185
2010-05-20,3050,3400,3645,2890,62413
2010-05-24,3050,3050,3080,2855,45790
2010-05-25,2775,3030,3030,2625,63575
2010-05-26,2990,2685,3030,2685,17969
2010-05-27,3005,3080,3080,2875,25782
2010-05-28,3140,3150,3150,3030,20372
2010-05-31,3160,3140,3195,3000,38670
2010-06-01,3180,3200,3200,3060,18165
2010-06-03,3235,3180,3280,3180,6803
2010-06-04,3180,3245,3270,3180,9029
2010-06-07,3060,3300,3300,2955,5483
2010-06-08,3035,3295,3295,3000,18247
2010-06-09,2965,3020,3170,2865,38237
2010-06-10,3050,3000,3145,2955,1349
2010-06-11,3010,3060,3505,3010,73721
2010-06-14,3015,3050,3160,2975,10695
2010-06-15,3015,3050,3050,2950,7989
2010-06-16,3065,3015,3140,3000,8068
2010-06-17,3045,3000,3080,2980,17325
2010-06-18,3010,3140,3170,2985,13361
2010-06-21,3025,3180,3180,3010,5039
2010-06-22,2995,3080,3080,2960,5837
2010-06-23,3185,2995,3210,2900,29950
2010-06-24,3205,3190,3395,2910,67265
2010-06-25,3240,3200,3430,3110,14873
2010-06-28,3265,3260,3265,3115,38214
2010-06-29,3185,3290,3400,3185,31813
2010-06-30,3300,3025,3300,3025,13805
2010-07-01,3165,3270,3270,3150,14100
2010-07-02,3170,3295,3295,3155,12990
2010-07-05,3195,3190,3345,3185,4998
2010-07-06,3170,3205,3275,3085,8145
2010-07-07,3180,3230,3230,3120,3068
2010-07-08,3250,3190,3315,3120,19601
2010-07-09,3400,3295,3460,3150,45448
2010-07-12,3340,3400,3500,3270,18442
2010-07-13,3410,3350,3495,3285,42999
2010-07-14,3500,3500,3550,3360,43311
2010-07-15,3525,3545,3550,3415,3667
2010-07-16,3480,3415,3550,3335,13345
2010-07-19,3480,3340,3500,3340,17015
2010-07-20,3445,3410,3475,3370,15170
2010-07-21,3435,3480,3480,3360,32795
2010-07-22,3345,3390,3490,3280,11613
2010-07-23,3260,3370,3370,3120,26924
2010-07-26,3175,3290,3295,3110,15567
2010-07-27,3195,3155,3240,3135,11182
2010-07-28,3170,3140,3195,2900,58459
2010-07-29,3120,3170,3200,3075,8046
2010-07-30,3120,3120,3190,3070,5078
2010-08-02,3115,3055,3160,3050,16542
2010-08-03,3150,3130,3160,3030,9851
2010-08-04,3170,3190,3190,3055,3372
2010-08-05,3050,3145,3215,3040,20081
2010-08-06,2990,3010,3050,2950,16731
2010-08-09,3000,2990,3040,2990,2035
2010-08-10,3020,3020,3070,3000,5023
2010-08-11,2935,3080,3080,2865,17900
2010-08-12,2935,2930,2970,2865,4651
2010-08-13,2940,3000,3000,2940,1025
2010-08-16,3000,2980,3010,2940,2418
2010-08-17,3020,3000,3020,2940,2328
2010-08-18,2905,2950,2995,2905,14758
2010-08-19,2960,3050,3050,2915,6101
2010-08-20,2970,2965,2970,2840,12213
2010-08-23,2860,2990,2990,2840,23841
2010-08-24,2895,2865,2945,2860,15898
2010-08-25,2770,2860,2895,2770,11363
2010-08-26,2780,2770,2900,2700,14661
2010-08-27,2680,2865,2865,2680,5149
2010-08-30,2760,2680,2760,2655,4425
2010-08-31,2795,2800,2805,2705,215
2010-09-01,2835,2790,2860,2750,4619
2010-09-02,2805,2795,2870,2795,122619
2010-09-03,2760,2805,2850,2750,23471
2010-09-06,2870,2830,2870,2770,8768
2010-09-07,2845,2850,2850,2815,3111
2010-09-08,2830,2870,2870,2795,6124
2010-09-09,2845,2870,2870,2800,1511
2010-09-10,2850,2860,2885,2810,17610
2010-09-13,2850,2880,2885,2850,12321
2010-09-14,2850,2865,2865,2790,26537
2010-09-15,2780,2800,2870,2780,5470
2010-09-16,2755,2760,2790,2750,21133
2010-09-17,2770,2780,2785,2740,1587
2010-09-20,2820,2735,2835,2735,2081
2010-09-24,2775,2800,2830,2760,5439
2010-09-27,2790,2750,2840,2710,4359
2010-09-28,2790,2800,2800,2735,4348
2010-09-29,2800,2790,2830,2740,28312
2010-09-30,2830,2800,2885,2795,4691
2010-10-01,2905,2850,2980,2850,33997
2010-10-04,3000,2950,3050,2915,16826
2010-10-05,2950,3060,3080,2880,30143
2010-10-06,2965,2960,2970,2940,6755
2010-10-07,2950,2980,3020,2900,39622
2010-10-08,3070,2940,3070,2935,22646
2010-10-11,3005,3090,3100,2995,12162
2010-10-12,2965,2980,3045,2950,12643
2010-10-13,3150,3150,3390,3050,79048
2010-10-14,3080,3160,3195,3010,44847
2010-10-15,3135,3100,3140,3090,15964
2010-10-18,3300,3135,3435,3135,53779
2010-10-19,3200,3365,3365,3190,39322
2010-10-20,3185,3200,3245,3100,15572
2010-10-21,3145,3220,3220,3115,26630
2010-10-22,3115,3145,3240,3075,47401
2010-10-25,3240,3120,3345,3120,62638
2010-10-26,3220,3260,3285,3200,13111
2010-10-27,3190,3190,3240,3130,18336
2010-10-28,3225,3135,3240,3135,8793
2010-10-29,3170,3290,3290,3120,9257
2010-11-01,3130,3130,3145,3000,34213
2010-11-02,3065,3090,3175,3050,6819
2010-11-03,3000,3065,3095,2990,35300
2010-11-04,3065,3005,3110,2980,9085
2010-11-05,3040,3150,3150,2960,16641
2010-11-08,3015,3040,3060,3000,3054
2010-11-09,3100,3100,3230,3050,9888
2010-11-10,3110,3050,3195,3050,38398
2010-11-11,3065,3035,3195,3035,7379
2010-11-12,3000,3090,3175,2950,61389
2010-11-15,2940,2980,3135,2900,13564
2010-11-16,3380,3000,3380,3000,249737
2010-11-17,3400,3450,3495,3250,273209
2010-11-18,3400,3480,3480,3330,36550
2010-11-19,3350,3415,3435,3280,37789
2010-11-22,3850,3440,3850,3385,495957
2010-11-23,4425,4240,4425,3985,1151514
2010-11-24,4770,4320,4895,4320,977369
2010-11-25,4660,4765,4985,4545,475929
2010-11-26,4110,4760,4790,3965,613117
2010-11-29,4200,4110,4250,4040,261856
2010-11-30,4320,4190,4335,4140,214728
2010-12-01,4320,4375,4395,4145,129177
2010-12-02,4390,4335,4530,4335,140533
2010-12-03,4190,4450,4450,4190,107382
2010-12-06,4015,4135,4265,4015,104213
2010-12-07,4615,4080,4615,4000,309618
2010-12-08,4060,4250,4330,4000,418930
2010-12-09,3795,4140,4200,3700,479909
2010-12-10,3835,3800,3840,3715,142633
2010-12-13,3930,3840,3955,3840,104934
2010-12-14,3910,3950,3965,3825,66325
2010-12-15,3830,3880,3945,3830,58287
2010-12-16,3820,3850,3875,3785,76763
2010-12-17,3765,3820,3855,3700,123498
2010-12-20,3905,3555,3955,3555,214754
2010-12-21,3730,3800,3860,3705,61629
2010-12-22,3615,3700,3795,3600,45596
2010-12-23,3545,3695,3695,3545,38450
2010-12-24,3550,3545,3650,3450,32527
2010-12-27,3685,3555,3700,3550,25900
2010-12-28,3735,3690,3740,3650,19529
2010-12-29,3600,3750,3750,3550,14220
2010-12-30,4140,3685,4140,3675,156690
2011-01-03,4520,4255,4750,4150,232346
2011-01-04,4600,4520,4945,4365,199701
2011-01-05,4545,4610,4690,4495,51998
2011-01-06,4920,4580,5200,4530,298939
2011-01-07,4780,4960,4990,4780,68312
2011-01-10,4575,4605,4795,4450,127609
2011-01-11,4500,4630,4630,4425,71643
2011-01-12,4450,4500,4625,4355,110789
2011-01-13,4820,4455,5000,4455,251336
2011-01-14,4740,4895,4895,4660,81682
2011-01-17,4400,4690,4740,4370,98656
2011-01-18,4350,4490,4490,4320,67987
2011-01-19,4455,4355,4560,4315,77455
2011-01-20,4580,4530,4685,4500,64736
2011-01-21,4590,4520,4610,4400,43387
2011-01-24,4620,4720,4720,4485,36751
2011-01-25,4475,4620,4620,4400,40829
2011-01-26,4490,4250,4535,4250,34801
2011-01-27,4460,4550,4655,4370,26512
2011-01-28,4480,4460,4540,4400,17819
2011-01-31,4355,4770,4770,4150,16468
2011-02-01,4345,4450,4450,4300,36288
2011-02-07,4290,4400,4400,4280,17031
2011-02-08,4235,4290,4300,4200,31089
2011-02-09,4200,4235,4235,4100,13746
2011-02-10,4250,4225,4340,4130,70240
2011-02-11,4185,4300,4300,4050,43297
2011-02-14,4150,4050,4150,3960,145479
2011-02-15,3910,4100,4145,3900,110987
2011-02-16,3880,3860,3990,3850,37539
2011-02-17,3720,3955,3955,3705,53244
2011-02-18,3805,3720,3875,3720,31841
2011-02-21,3870,3805,3925,3790,17757
2011-02-22,3760,3870,3870,3700,50168
2011-02-23,3700,3750,3875,3700,25251
2011-02-24,3690,3615,3715,3560,60516
2011-02-25,3860,3690,3875,3610,36550
2011-02-28,3790,3880,3945,3790,41389
2011-03-02,3795,3780,3885,3715,43287
2011-03-03,3750,3705,3870,3705,51481
2011-03-04,4000,3765,4020,3740,83637
2011-03-07,4090,4040,4140,3930,75918
2011-03-08,4260,4130,4300,4040,79191
2011-03-09,4260,4280,4430,4200,75217
2011-03-10,4260,4200,4280,4130,46778
2011-03-11,4360,4145,4435,4135,76397
2011-03-14,4425,4485,4645,4315,199911
2011-03-15,4430,4510,4695,3835,195576
2011-03-16,4420,4400,4560,4205,78754
2011-03-17,4250,4200,4400,4080,68396
2011-03-18,4260,4385,4400,4100,39362
2011-03-21,4400,4185,4490,4185,59153
2011-03-22,4660,4390,4695,4390,171679
2011-03-23,4660,4660,4740,4580,86646
2011-03-24,5350,4790,5350,4780,912377
2011-03-25,6150,5680,6150,5510,1363487
2011-03-28,6620,6300,6800,5930,1520319
2011-03-29,7610,6620,7610,6420,1065850
2011-03-30,7930,8040,8690,7380,1342692
2011-03-31,7840,8010,8350,7620,844742
2011-04-01,7340,7850,7930,7210,772051
2011-04-04,7450,7250,7520,7100,579962
2011-04-05,7590,7560,7950,7250,687852
2011-04-06,8200,7480,8200,7390,640406
2011-04-07,7770,8360,8390,7700,441441
2011-04-08,7370,7640,7760,7200,287489
2011-04-11,7120,7370,7400,7050,253296
2011-04-12,6890,7150,7280,6700,244438
2011-04-13,7010,6770,7020,6650,310116
2011-04-14,6770,7090,7130,6750,209318
2011-04-15,6770,6770,6770,6490,207443
2011-04-18,6170,6850,6850,6100,314657
2011-04-19,6280,6110,6470,6020,205949
2011-04-20,6500,6300,6690,6260,198072
2011-04-21,6230,6710,6710,6230,144837
2011-04-22,5830,6230,6330,5770,195618
2011-04-25,6000,5840,6150,5720,101148
2011-04-26,5650,6010,6050,5440,121080
2011-04-27,5510,5550,5780,5510,71966
2011-04-28,5580,5700,5790,5520,55856
2011-04-29,5580,5650,5700,5440,38430
2011-05-02,5810,5580,5810,5400,92604
2011-05-03,5850,5900,5900,5720,50737
2011-05-04,5720,5870,5910,5690,47779
2011-05-06,5460,5400,5710,5400,69134
2011-05-09,5500,5400,5710,5400,35591
2011-05-11,5750,5600,5770,5460,50612
2011-05-12,5640,5730,5730,5570,43786
2011-05-13,5850,5580,5870,5560,75732
2011-05-16,6180,5950,6480,5860,237769
2011-05-17,5750,6270,6270,5610,159457
2011-05-18,5410,5750,5800,5200,113496
2011-05-19,4600,5310,5450,4600,351326
2011-05-20,4560,4400,4590,4335,201160
2011-05-23,4230,4370,4720,4150,112820
2011-05-24,4250,4250,4340,4100,52891
2011-05-25,4185,4335,4335,4090,56550
2011-05-26,4810,4500,4810,4415,195928
2011-05-27,5150,5050,5530,4945,593410
2011-05-30,4800,5030,5100,4615,154697
2011-05-31,4670,4710,4800,4510,89883
2011-06-01,4380,4615,4665,4380,108191
2011-06-02,4500,4270,4595,4190,130057
2011-06-03,4320,4575,4590,4320,49941
2011-06-07,4270,4230,4300,4135,29751
2011-06-08,4200,4355,4355,4140,42692
2011-06-09,4415,4200,4560,4200,87792
2011-06-10,4210,4415,4600,4160,36425
2011-06-13,4060,4150,4295,4020,53178
2011-06-14,4030,3870,4115,3870,66364
2011-06-15,4135,4075,4155,3980,36174
2011-06-16,4015,3980,4100,3980,18393
2011-06-17,3980,4065,4150,3930,33945
2011-06-20,3975,3930,4085,3905,25871
2011-06-21,4100,4000,4115,3955,31592
2011-06-22,4345,4215,4355,4130,58224
2011-06-23,4380,4340,4435,4260,44817
2011-06-24,4500,4450,4680,4345,84430
2011-06-27,4480,4405,4540,4400,45734
2011-06-28,4245,4480,4560,4220,63387
2011-06-29,4230,4300,4340,4060,46336
2011-06-30,4150,4280,4280,4075,45483
2011-07-01,4770,4165,4770,4145,263296
2011-07-04,4990,4970,5120,4770,339954
2011-07-05,5010,5070,5110,4805,187286
2011-07-06,5170,5100,5480,5010,239103
2011-07-07,5080,5440,5670,4970,278891
2011-07-08,5110,5150,5180,4965,109497
2011-07-11,4935,5140,5140,4855,97989
2011-07-12,4725,4785,4930,4705,98871
2011-07-13,4920,4685,4950,4550,97194
2011-07-14,4825,4955,5000,4815,47448
2011-07-15,5420,4865,5450,4865,335018
2011-07-18,5610,5500,5880,5350,281897
2011-07-19,5670,5650,5690,5480,106750
2011-07-20,5600,5800,6180,5470,261343
2011-07-21,5620,5600,5750,5560,113716
2011-07-22,5280,5780,5970,5280,271135
2011-07-25,5310,5420,5570,5250,150187
2011-07-26,5470,5450,5500,5170,114796
2011-07-27,5450,5360,5490,5280,103380
2011-07-28,5700,5450,5800,5350,246591
2011-07-29,5540,5700,5750,5500,141894
2011-08-01,5430,5570,5670,5410,92719
2011-08-02,5410,5490,5540,5280,76194
2011-08-03,5200,5200,5370,5070,135825
2011-08-04,5010,5290,5350,5000,113981
2011-08-05,4455,4320,4800,4320,176023
2011-08-08,3885,4200,4465,3820,218192
2011-08-09,3600,3415,3730,3305,205482
2011-08-10,4045,4100,4130,3850,122666
2011-08-11,4200,3610,4200,3610,111731
2011-08-12,4190,4350,4465,4145,122752
2011-08-16,4455,4440,4485,4240,118685
2011-08-17,4545,4470,4740,4340,160201
2011-08-18,4435,4670,4695,4300,60370
2011-08-19,3940,4110,4300,3915,71942
2011-08-22,4010,3780,4190,3780,42084
2011-08-23,4150,4025,4265,4025,27353
2011-08-24,4130,4210,4275,3920,46963
2011-08-25,4020,4135,4240,4005,28425
2011-08-26,4015,4025,4065,3940,41120
2011-08-29,4120,4020,4165,4020,51386
2011-08-30,4095,4270,4270,3970,78241
2011-08-31,4075,4095,4100,3990,87420
2011-09-01,4085,4100,4270,4055,103990
2011-09-02,4030,4095,4100,4005,33607
2011-09-05,3855,4000,4045,3820,59365
2011-09-06,3865,3855,3900,3720,43236
2011-09-07,3880,3825,3980,3825,45460
2011-09-08,3760,3965,3965,3760,58214
2011-09-09,3760,3840,3990,3755,45196
2011-09-14,3550,3690,3805,3505,43247
2011-09-15,3415,3600,3725,3400,98793
2011-09-16,3465,3500,3530,3450,55250
2011-09-19,3600,3465,3600,3455,40593
2011-09-20,3695,3615,3790,3570,46471
2011-09-21,3720,3750,3800,3615,34442
2011-09-22,3570,3665,3695,3505,42579
2011-09-23,3240,3465,3465,3220,95832
2011-09-26,2850,3135,3390,2850,65861
2011-09-27,3055,2765,3095,2765,54322
2011-09-28,3070,3085,3275,3065,37547
2011-09-29,3155,3000,3225,2910,26271
2011-09-30,3255,3110,3300,3110,22946
2011-10-04,2985,2955,3200,2935,43166
2011-10-05,2940,3145,3145,2875,34052
2011-10-06,3025,3090,3095,3000,27575
2011-10-07,3090,3115,3200,3075,28132
2011-10-10,3200,3090,3210,3090,16673
2011-10-11,3250,3300,3350,3200,38063
2011-10-12,3260,3205,3300,3170,25652
2011-10-13,3420,3300,3440,3300,45125
2011-10-14,3350,3475,3475,3300,26926
2011-10-17,3575,3485,3595,3365,68664
2011-10-18,3520,3545,3665,3435,53210
2011-10-19,3490,3520,3650,3450,33480
2011-10-20,3380,3510,3560,3285,48749
2011-10-21,3460,3435,3495,3350,70454
2011-10-24,3640,3530,3785,3530,84719
2011-10-25,3725,3730,3885,3585,114597
2011-10-26,3740,3615,3795,3600,49671
2011-10-27,4300,3900,4300,3820,272941
2011-10-28,4155,4500,4500,4035,179467
2011-10-31,4055,4340,4340,4015,67955
2011-11-01,3995,3890,4050,3850,47201
2011-11-02,3920,3710,3925,3710,58270
2011-11-03,3835,3930,3990,3785,39787
2011-11-04,3990,3900,4025,3870,57424
2011-11-07,3990,4095,4095,3990,36300
2011-11-08,3910,4120,4120,3910,35623
2011-11-09,3945,4060,4060,3890,26756
2011-11-10,3695,3825,3825,3610,53558
2011-11-11,3850,3800,3850,3720,21708
2011-11-14,4050,3890,4075,3890,63720
2011-11-15,3900,3980,4050,3760,54507
2011-11-16,3775,3900,3970,3775,49918
2011-11-17,3850,3775,3850,3700,14312
2011-11-18,3745,3700,3885,3700,34046
2011-11-21,3740,3740,3850,3680,34202
2011-11-22,3765,3735,3765,3695,41618
2011-11-23,3685,3880,3920,3550,35952
2011-11-24,3650,3560,3765,3560,17937
2011-11-25,3635,3720,3720,3550,18719
2011-11-28,3580,3635,3710,3525,36239
2011-11-29,3670,3650,3720,3590,25324
2011-11-30,3675,3820,3820,3630,17555
2011-12-01,3680,3790,3790,3670,41926
2011-12-02,3655,3680,3690,3560,31636
2011-12-05,3665,3670,3710,3635,21354
2011-12-06,3645,3665,3745,3615,16809
2011-12-07,3620,3640,3710,3595,40129
2011-12-08,3950,3655,4095,3610,122635
2011-12-09,3870,3900,3950,3800,78088
2011-12-12,4180,3950,4320,3900,114595
2011-12-13,4170,4100,4250,4020,56438
2011-12-14,4115,4150,4480,4100,86513
2011-12-15,4100,3910,4195,3910,43165
2011-12-16,4115,4250,4250,4030,18313
2011-12-19,3770,4210,4210,3500,73418
2011-12-20,3970,3800,4155,3800,29898
2011-12-21,3995,3980,4100,3980,33943
2011-12-22,3990,3995,4145,3970,22236
2011-12-23,4065,3960,4100,3960,28363
2011-12-26,4295,4100,4390,4100,105599
2011-12-27,4075,4295,4310,4010,34368
2011-12-28,3955,4075,4190,3860,53010
2011-12-29,4040,3950,4105,3910,34318
2012-01-02,3940,4100,4100,3880,29436
2012-01-03,4065,4140,4140,3920,53542
2012-01-04,4060,4125,4125,3960,75721
2012-01-05,4140,4325,4325,4100,94846
2012-01-06,4040,4200,4200,3980,31780
2012-01-09,3960,4100,4100,3950,24691
2012-01-10,4045,3960,4055,3930,38626
2012-01-11,3990,4030,4075,3935,31928
2012-01-12,4010,3990,4040,3935,41385
2012-01-13,4010,4070,4070,3965,20678
2012-01-16,3950,3950,3950,3860,29550
2012-01-17,3995,3910,4070,3910,15375
2012-01-18,3910,3980,4000,3910,4618
2012-01-19,3900,3995,3995,3900,13243
2012-01-20,3895,3990,4000,3850,22005
2012-01-25,3770,3895,3895,3750,77575
2012-01-26,3850,3850,3975,3800,14098
2012-01-27,3860,3855,3905,3840,20115
2012-01-30,3845,3995,3995,3815,15384
2012-01-31,3845,3815,3860,3750,30444
2012-02-01,3910,3980,3980,3550,49913
2012-02-02,3915,3985,3985,3850,31681
2012-02-03,3890,3870,3940,3840,37608
2012-02-06,3800,3930,3930,3605,23028
2012-02-07,3835,3815,3875,3790,24304
2012-02-08,3850,3840,3885,3810,33466
2012-02-09,4020,3990,4255,3830,149614
2012-02-10,4115,3995,4200,3960,117341
2012-02-13,4040,4050,4140,4010,85609
2012-02-14,4155,4040,4250,3995,79859
2012-02-15,4290,4245,4320,4160,102962
2012-02-16,4180,4290,4335,4160,61808
2012-02-17,4180,4250,4290,4160,46568
2012-02-20,4235,4165,4330,4165,51749
2012-02-21,4245,4275,4305,4145,48315
2012-02-22,4250,4250,4250,4070,58010
2012-02-23,4120,4250,4250,4120,51550
2012-02-24,4155,4080,4175,4060,30768
2012-02-27,4070,4160,4160,4060,26763
2012-02-28,4140,4145,4160,4075,20672
2012-02-29,4245,4190,4295,4140,50859
2012-03-02,4880,4300,4880,4270,544541
2012-03-05,5610,5230,5610,4905,963796
2012-03-06,5440,5480,5590,5170,654382
2012-03-07,5230,5310,6070,5230,702199
2012-03-08,5030,5310,5420,4870,337382
2012-03-09,4820,4990,5090,4720,226947
2012-03-12,4920,4810,4985,4750,155462
2012-03-13,4820,4850,5030,4660,163762
2012-03-14,4990,4785,5030,4675,298719
2012-03-15,4870,4910,4985,4780,129341
2012-03-16,4700,4870,4900,4700,77898
2012-03-19,4460,4600,4700,4450,178084
2012-03-20,4425,4470,4530,4365,81995
2012-03-21,4510,4350,4610,4350,118580
2012-03-22,4440,4510,4600,4430,70139
2012-03-23,4505,4400,4575,4380,53277
2012-03-26,4390,4600,4600,4390,51636
2012-03-27,4400,4390,4490,4350,77619
2012-03-28,4390,4500,4500,4180,132347
2012-03-29,4310,4535,4555,4200,69589
2012-03-30,4270,4250,4365,4205,32406
2012-04-02,4340,4280,4380,4270,21928
2012-04-03,4490,4340,4540,4335,104659
2012-04-04,4300,4560,4560,4300,55290
2012-04-05,4100,4250,4250,4005,83701
2012-04-06,4145,4105,4200,4020,47240
2012-04-09,3930,4150,4150,3770,69811
2012-04-10,3870,3980,3980,3820,29609
2012-04-12,3860,3880,4010,3785,23717
2012-04-13,3930,3895,3950,3760,71855
2012-04-16,3960,3860,4015,3860,56817
2012-04-17,3895,3900,4015,3885,34240
2012-04-18,4010,4020,4020,3880,41517
2012-04-19,3975,4000,4160,3910,22777
2012-04-20,3960,3900,4090,3900,16586
2012-04-23,4135,3895,4140,3840,92229
2012-04-24,4010,4200,4335,3895,224331
2012-04-25,4005,3950,4050,3890,59398
2012-04-26,3900,3965,4025,3800,23607
2012-04-27,3850,3950,4045,3600,28103
2012-04-30,3890,3815,3950,3750,19267
2012-05-02,3820,3885,3940,3805,17564
2012-05-03,3750,3750,3930,3750,20146
2012-05-04,3710,3755,3835,3690,27029
2012-05-07,3570,3790,3790,3505,88820
2012-05-08,3705,3540,3730,3540,101800
2012-05-09,3600,3705,3735,3580,41721
2012-05-10,3750,3610,4130,3595,133614
2012-05-11,3700,3755,3810,3660,29597
2012-05-14,3635,3710,3835,3620,14212
2012-05-15,3585,3620,3670,3315,24094
2012-05-16,3385,3500,3710,3385,27311
2012-05-17,3445,3295,3500,3295,23453
2012-05-18,3315,3400,3430,3170,48969
2012-05-21,3210,3265,3315,3150,25622
2012-05-22,3250,3200,3400,3200,13958
2012-05-23,3200,3225,3350,3195,15366
2012-05-24,3195,3200,3345,3195,8587
2012-05-25,3300,3210,3310,3175,22254
2012-05-29,3355,3320,3400,3275,5220
2012-05-30,3290,3435,3435,3280,6013
2012-05-31,3290,3340,3340,3140,19996
2012-06-01,3300,3340,3340,3175,39441
2012-06-04,3070,3150,3250,2950,60957
2012-06-05,3050,3070,3180,3040,21320
2012-06-07,3080,3100,3160,3080,32339
2012-06-08,3000,3080,3150,2965,41468
2012-06-11,3000,2980,3085,2980,21793
2012-06-12,3025,2960,3050,2790,24368
2012-06-13,3000,3055,3055,2960,14714
2012-06-14,3000,2920,3025,2920,12058
2012-06-15,3000,3000,3050,2930,13601
2012-06-18,3090,3010,3100,3010,21210
2012-06-19,3145,3090,3190,3090,12713
2012-06-20,3170,3145,3195,3130,12873
2012-06-21,3150,3185,3205,3010,27614
2012-06-22,3220,3035,3240,3035,55028
2012-06-25,3200,3280,3335,3135,33914
2012-06-26,3175,3125,3290,3105,16524
2012-06-27,3105,3150,3355,3020,7509
2012-06-28,3125,3080,3200,3055,22534
2012-06-29,3130,3170,3200,2955,10098
2012-07-02,3170,3080,3170,3080,12675
2012-07-03,3185,3170,3200,3120,14229
2012-07-04,3300,3150,3375,3150,90271
2012-07-05,3250,3370,3370,3220,10069
2012-07-06,3260,3250,3370,3200,10249
2012-07-09,3255,3220,3320,3220,7961
2012-07-10,3240,3300,3300,3050,19140
2012-07-11,3200,3200,3305,3110,11905
2012-07-12,3100,3200,3270,3085,19325
2012-07-13,3095,3070,3140,2810,80334
2012-07-16,3090,3065,3095,3020,21192
2012-07-17,3100,3100,3100,2925,52041
2012-07-18,3080,3080,3160,2975,20169
2012-07-19,3080,3080,3100,3000,20384
2012-07-20,3065,3100,3100,3010,6447
2012-07-23,2965,3065,3085,2915,18124
2012-07-24,2940,2870,3000,2870,17484
2012-07-25,2800,2860,2975,2705,62272
2012-07-26,2790,2810,2895,2720,26163
2012-07-27,2850,2800,2875,2800,11761
2012-07-30,2885,2850,2905,2850,17869
2012-07-31,2905,2870,2905,2815,10031
2012-08-01,2875,2860,2930,2850,6699
2012-08-02,2895,2845,3000,2845,16090
2012-08-03,2865,2940,2940,2820,8241
2012-08-06,2870,2850,2930,2835,17306
2012-08-07,2885,2845,2950,2845,5656
2012-08-08,2905,2930,2930,2865,9613
2012-08-09,2935,2930,2995,2835,59487
2012-08-10,2960,2935,3000,2915,67737
2012-08-13,3190,3020,3400,3020,404649
2012-08-14,3150,3135,3190,3120,38331
2012-08-16,3000,3155,3260,2995,49402
2012-08-17,3005,3050,3065,2970,34308
2012-08-20,3100,3010,3105,3005,44805
2012-08-21,3150,3100,3220,3040,36048
2012-08-22,3080,3135,3175,3055,16135
2012-08-23,3070,3080,3110,3040,15325
2012-08-24,2985,3040,3095,2980,22455
2012-08-27,3000,2985,3030,2920,21093
2012-08-28,2900,3035,3035,2895,56160
2012-08-29,2955,2940,2995,2850,23303
2012-08-30,2955,2970,2990,2890,8072
2012-08-31,3035,2950,3035,2945,25487
2012-09-03,3015,3035,3050,2985,18343
2012-09-04,2975,2960,3030,2960,22633
2012-09-05,2910,3000,3005,2910,16377
2012-09-06,2885,2940,2950,2820,14132
2012-09-07,2985,2910,3125,2885,32736
2012-09-10,2985,2950,3010,2950,15867
2012-09-11,2980,2985,3000,2940,25031
2012-09-12,3015,2980,3050,2975,31651
2012-09-13,3120,3040,3205,3020,141010
2012-09-14,3095,3145,3180,3095,28134
2012-09-17,3125,3095,3130,3060,27613
2012-09-18,3115,3105,3150,3080,11127
2012-09-19,3080,3120,3120,3030,26675
2012-09-20,3075,3090,3125,3040,21241
2012-09-21,3085,3075,3115,3010,45974
2012-09-24,3085,3085,3110,3050,32939
2012-09-25,3090,3175,3180,3075,47631
2012-09-26,2995,3045,3135,2975,46666
2012-09-27,2940,2990,3030,2870,27935
2012-09-28,2965,2950,3020,2915,11306
2012-10-02,2965,2885,3060,2885,15768
2012-10-04,2955,2875,2990,2875,19374
2012-10-05,2920,2945,2970,2920,22847
2012-10-08,2925,2950,2960,2900,11029
2012-10-09,2955,2865,2955,2865,19862
2012-10-10,2925,2955,2955,2880,16880
2012-10-11,2905,2935,2950,2885,12668
2012-10-12,2885,2865,2900,2865,19949
2012-10-15,2845,2845,2900,2810,35176
2012-10-16,2880,2840,2885,2840,15944
2012-10-17,2875,2900,2925,2855,15642
2012-10-18,2860,2850,2890,2850,13736
2012-10-19,2850,2855,2880,2825,19265
2012-10-22,2840,2840,2850,2815,16010
2012-10-23,2850,2880,2880,2835,6136
2012-10-24,2820,2875,2875,2800,7452
2012-10-25,2800,2815,2835,2780,21983
2012-10-26,2775,2810,2835,2750,18785
2012-10-29,2725,2820,2820,2605,16711
2012-10-30,2740,2725,2765,2705,14484
2012-10-31,2740,2795,2795,2730,7450
2012-11-01,2765,2740,2775,2730,8658
2012-11-02,2800,2820,2840,2765,16797
2012-11-05,2810,2835,2835,2770,1227
2012-11-06,2820,2815,2835,2800,14249
2012-11-07,2825,2785,2840,2785,3345
2012-11-08,2815,2790,2830,2780,18344
2012-11-09,2830,2820,2835,2780,7338
2012-11-12,2870,2840,2955,2810,13909
2012-11-13,2860,2880,2880,2840,1013
2012-11-14,2715,2880,2880,2445,33116
2012-11-15,2630,2590,2800,2570,19104
2012-11-16,2545,2690,2690,2540,9773
2012-11-19,2550,2545,2645,2500,11467
2012-11-20,2545,2575,2585,2485,21234
2012-11-21,2465,2545,2545,2465,14646
2012-11-22,2480,2470,2525,2470,28417
2012-11-23,2530,2530,2580,2485,6351
2012-11-26,2565,2530,2570,2505,9737
2012-11-27,2515,2560,2560,2500,15188
2012-11-28,2505,2530,2560,2500,10284
2012-11-29,2490,2500,2530,2490,9996
2012-11-30,2510,2500,2530,2495,5287
2012-12-03,2480,2440,2505,2440,13390
2012-12-04,2480,2500,2505,2460,5739
2012-12-05,2480,2485,2535,2480,8718
2012-12-06,2500,2515,2515,2470,4922
2012-12-07,2505,2520,2520,2445,1637
2012-12-10,2505,2505,2545,2500,3563
2012-12-11,2505,2485,2525,2480,7335
2012-12-12,2480,2515,2515,2480,3809
2012-12-13,2480,2520,2520,2465,9711
2012-12-14,2480,2510,2510,2450,5258
2012-12-17,2495,2475,2505,2475,2047
2012-12-18,2495,2510,2515,2480,5269
2012-12-20,2475,2485,2500,2475,7555
2012-12-21,2410,2475,2485,2400,19569
2012-12-24,2435,2405,2495,2405,5427
2012-12-26,2470,2460,2475,2425,13726
2012-12-27,2485,2530,2555,2460,6666
2012-12-28,2525,2485,2525,2455,8064
2013-01-02,2540,2530,2550,2525,22389
2013-01-03,2755,2560,2845,2560,46616
2013-01-04,2790,2790,2830,2715,25386
2013-01-07,2780,2860,2880,2735,23992
2013-01-08,2715,2790,2790,2700,13056
2013-01-09,2780,2710,2780,2700,14473
2013-01-10,2730,2790,2800,2700,20979
2013-01-11,2745,2735,2785,2705,9218
2013-01-14,2725,2745,2760,2650,3343
2013-01-15,2690,2760,2760,2650,11850
2013-01-16,2710,2755,2755,2610,6326
2013-01-17,2700,2730,2730,2660,22073
2013-01-18,2700,2745,2745,2685,5115
2013-01-21,2690,2615,2700,2605,12719
2013-01-22,2700,2690,2710,2675,4243
2013-01-23,2725,2700,2845,2685,14387
2013-01-24,2720,2780,2780,2635,9503
2013-01-25,2695,2725,2740,2640,2841
2013-01-28,2655,2700,2700,2630,13655
2013-01-29,2680,2700,2700,2650,5051
2013-01-30,2705,2720,2720,2660,7067
2013-01-31,2650,2695,2770,2600,28861
2013-02-01,2640,2650,2685,2595,29683
2013-02-04,2655,2660,2680,2640,7026
2013-02-05,2645,2690,2690,2620,8997
2013-02-06,2670,2685,2685,2630,7060
2013-02-07,2755,2665,2850,2650,11316
2013-02-08,2650,2735,2850,2600,4316
2013-02-12,2685,2605,2695,2605,5570
2013-02-13,2685,2730,2730,2645,5800
2013-02-14,2640,2690,2690,2615,17027
2013-02-15,2680,2670,2680,2605,2245
2013-02-18,2680,2750,2750,2670,9403
2013-02-19,2685,2680,2710,2670,4153
2013-02-20,2730,2725,2730,2640,13918
2013-02-21,2780,2730,2785,2670,11607
2013-02-22,2840,2780,2840,2720,18227
2013-02-25,2975,2840,3000,2840,68029
2013-02-26,2935,2950,2985,2880,14362
2013-02-27,2945,2935,2980,2890,15493
2013-02-28,2945,2940,3025,2930,35409
2013-03-04,2900,2940,2990,2820,9054
2013-03-05,2920,2875,2940,2860,7790
2013-03-06,2960,2920,3010,2920,25218
2013-03-07,3005,2995,3040,2910,46623
2013-03-08,3025,3000,3025,2980,8600
2013-03-11,2990,3025,3040,2955,18452
2013-03-12,3000,2990,3035,2940,17064
2013-03-13,3030,3070,3070,2985,10640
2013-03-14,3050,2935,3070,2935,37327
2013-03-15,3050,3035,3090,3010,1063
2013-03-18,3030,3050,3085,2990,6260
2013-03-19,2990,3030,3090,2960,5196
2013-03-20,3000,3005,3050,2960,9194
2013-03-21,2940,3000,3000,2900,8363
2013-03-22,2930,2940,3000,2860,48470
2013-03-25,2920,2930,3015,2920,10930
2013-03-26,2970,2950,2980,2910,9928
2013-03-27,2925,2970,2995,2895,16160
2013-03-28,2960,2925,2960,2900,1507
2013-03-29,3050,2960,3400,2960,48258
2013-04-01,3020,3065,3120,2970,22475
2013-04-02,3015,3040,3040,2960,6383
2013-04-03,3010,3015,3045,2965,32654
2013-04-04,2910,3010,3010,2850,20375
2013-04-05,3010,2880,3075,2880,58679
2013-04-08,2910,3010,3080,2855,12982
2013-04-09,3000,2910,3010,2855,55239
2013-04-10,3005,3000,3030,2840,30070
2013-04-11,3010,3030,3030,2965,15087
2013-04-12,3000,3010,3030,2950,22345
2013-04-15,2985,3025,3025,2955,16084
2013-04-16,3010,2985,3035,2920,22578
2013-04-17,3120,3010,3150,3005,85487
2013-04-18,3130,3150,3150,3075,7142
2013-04-19,3110,2965,3190,2965,26780
2013-04-22,3050,3110,3160,2990,13550
2013-04-23,3160,3050,3160,3050,46827
2013-04-24,3150,3160,3195,3085,36222
2013-04-25,3180,3150,3195,3105,53788
2013-04-26,3400,3195,3400,3135,64065
2013-04-29,3645,3395,3785,3310,74371
2013-04-30,3470,3645,3690,3460,44881
2013-05-02,3450,3450,3530,3450,20058
2013-05-03,3500,3465,3625,3425,9480
2013-05-06,3450,3500,3650,3450,17706
2013-05-07,3490,3400,3530,3370,20055
2013-05-08,3510,3560,3560,3400,7623
2013-05-09,3360,3600,3600,3360,8013
2013-05-10,3490,3575,3575,3375,19669
2013-05-13,3430,3565,3590,3200,12511
2013-05-14,3375,3560,3560,3335,17988
2013-05-15,3380,3500,3500,3270,12606
2013-05-16,3450,3380,3480,3230,19185
2013-05-20,3375,3500,3500,3330,25899
2013-05-21,3455,3360,3455,3350,16548
2013-05-22,3455,3455,3505,3350,5975
2013-05-23,3555,3455,3620,3355,66352
2013-05-24,3470,3555,3615,3455,10663
2013-05-27,3500,3470,3600,3400,11237
2013-05-28,3600,3600,3620,3435,41432
2013-05-29,3540,3585,3625,3530,12894
2013-05-30,3395,3550,3580,3110,25462
2013-05-31,3330,3445,3445,3320,6324
2013-06-03,3460,3385,3485,3300,10690
2013-06-04,3450,3490,3495,3325,7452
2013-06-05,3400,3290,3550,3290,8363
2013-06-07,3225,3360,3495,3170,49622
2013-06-10,3140,3240,3245,3110,23731
2013-06-11,3190,3140,3250,3090,3395
2013-06-12,3195,3280,3280,3170,517
2013-06-13,3200,3165,3255,3115,3961
2013-06-14,3150,3200,3300,2980,13425
2013-06-17,3135,3175,3200,3080,2843
2013-06-18,3100,3260,3260,3035,4059
2013-06-19,3205,3085,3235,3080,22712
2013-06-20,3190,3170,3215,3100,1688
2013-06-21,3230,3120,3250,3000,13393
2013-06-24,3120,3145,3390,3120,9653
2013-06-25,3140,3280,3280,2915,2541
2013-06-26,3060,3150,3230,2960,6897
2013-06-27,3080,3245,3245,3045,5636
2013-06-28,3180,3080,3190,3080,2549
2013-07-01,3095,3180,3225,3075,1474
2013-07-02,3040,3215,3215,3040,4118
2013-07-03,3045,3020,3185,2965,6928
2013-07-04,2970,3045,3090,2955,4174
2013-07-05,2990,2970,3050,2945,2036
2013-07-08,2845,2950,3000,2815,35801
2013-07-09,2855,2840,2955,2840,8289
2013-07-10,2845,2970,2970,2840,10801
2013-07-11,2910,2950,2950,2820,5090
2013-07-12,2880,2910,2975,2840,3028
2013-07-15,2840,2880,2960,2810,6526
2013-07-16,2825,2850,2870,2755,15271
2013-07-17,2860,2850,2870,2785,8070
2013-07-18,2870,2860,2880,2835,3048
2013-07-19,2870,2870,2890,2820,4005
2013-07-22,2870,2870,3000,2810,7282
2013-07-23,2920,2895,2990,2870,8672
2013-07-24,2935,2940,2960,2880,1093
2013-07-25,2895,2990,2990,2895,7700
2013-07-26,2820,2890,2975,2755,46868
2013-07-29,2825,2830,2875,2805,5561
2013-07-30,2830,2900,2900,2815,2776
2013-07-31,2840,2880,2880,2815,3652
2013-08-01,2835,2810,2880,2810,1592
2013-08-02,2835,2835,2900,2810,8493
2013-08-05,2865,2800,2880,2800,5044
2013-08-06,2865,2840,2870,2840,346
2013-08-07,2820,2820,2970,2780,12121
2013-08-08,2770,2905,2905,2750,24755
2013-08-09,2790,2770,2830,2765,3405
2013-08-12,2810,2760,2820,2750,1782
2013-08-13,2800,2785,2810,2740,7902
2013-08-14,2830,2840,2840,2780,11615
2013-08-16,2800,2790,2800,2740,5705
2013-08-19,2770,2800,2845,2770,6197
2013-08-20,2770,2735,2810,2735,5876
2013-08-21,2760,2770,2810,2710,6880
2013-08-22,2730,2710,2840,2710,1731
2013-08-23,2735,2630,2775,2630,4226
2013-08-26,2750,2750,2795,2730,1228
2013-08-27,2710,2795,2795,2680,8103
2013-08-28,2705,2710,2720,2650,2585
2013-08-29,2725,2715,2785,2630,5432
2013-08-30,2765,2690,2775,2690,3131
2013-09-02,2760,2770,2770,2740,3847
2013-09-03,2720,2750,2760,2680,9661
2013-09-04,2680,2695,2730,2605,11576
2013-09-05,2640,2710,2710,2610,9685
2013-09-06,2675,2640,2710,2620,15767
2013-09-09,2670,2775,2775,2660,3861
2013-09-10,2670,2680,2700,2635,5321
2013-09-11,2655,2735,2735,2655,5376
2013-09-12,2645,2695,2695,2640,2354
2013-09-13,2675,2640,2700,2620,834
2013-09-16,2650,2635,2685,2635,2021
2013-09-17,2680,2735,2735,2640,2423
2013-09-23,2690,2700,2700,2680,1284
2013-09-24,2680,2655,2690,2645,2383
2013-09-25,2670,2695,2695,2630,5512
2013-09-26,2640,2670,2695,2600,10453
2013-09-27,2650,2650,2650,2605,2275
2013-09-30,2670,2600,2690,2600,1634
2013-10-01,2610,2690,2690,2610,729
2013-10-02,2700,2690,2700,2605,34459
2013-10-04,2950,2700,2975,2620,87155
2013-10-07,2910,2980,3020,2850,29371
2013-10-08,2880,2910,2910,2780,23732
2013-10-10,2915,2940,2940,2780,17236
2013-10-11,2915,2920,3010,2850,10402
2013-10-14,2925,2915,2935,2850,681
2013-10-15,2895,2925,2925,2850,3085
2013-10-16,2920,2875,3020,2850,17141
2013-10-17,2845,2905,2950,2845,8853
2013-10-18,2920,2780,2940,2780,24872
2013-10-21,2865,2900,2950,2855,7775
2013-10-22,2855,2925,2935,2855,3998
2013-10-23,2860,2865,2920,2805,17068
2013-10-24,3040,2895,3200,2840,22984
2013-10-25,3080,3080,3150,2950,10293
2013-10-28,3045,3060,3130,3015,7463
2013-10-29,3110,3090,3150,3010,37207
2013-10-30,3245,3140,3265,3060,33024
2013-10-31,3250,3190,3320,3190,14978
2013-11-01,3240,3260,3280,3145,16790
2013-11-04,3195,3185,3245,3170,1742
2013-11-05,3125,3190,3200,3070,4228
2013-11-06,3140,3145,3150,3075,11838
2013-11-07,3110,3200,3200,3070,2475
2013-11-08,3090,3110,3110,3025,1404
2013-11-11,2940,3170,3190,2905,3998
2013-11-12,3030,2940,3200,2940,1857
2013-11-13,2970,3000,3075,2940,537
2013-11-14,3020,3045,3045,2930,1397
2013-11-15,3040,2905,3060,2905,12280
2013-11-18,3100,3480,3480,3010,5266
2013-11-19,2910,3025,3185,2905,11456
2013-11-20,2980,2980,3040,2910,3149
2013-11-21,2980,3060,3060,2900,2397
2013-11-22,2830,2850,2950,2815,13897
2013-11-25,2810,2830,2880,2805,2757
2013-11-26,2805,2810,2880,2755,1161
2013-11-27,2800,2850,2850,2760,5459
2013-11-28,2805,2810,2940,2760,5838
2013-11-29,2940,2945,2950,2800,10642
2013-12-02,2950,2915,2970,2910,547
2013-12-03,2940,2950,2950,2815,5828
2013-12-04,2940,2835,2940,2835,1130
2013-12-05,2935,2870,2945,2865,660
2013-12-06,2895,2935,2935,2855,10828
2013-12-09,2890,2860,2900,2845,7565
2013-12-10,2830,2930,2930,2795,4822
2013-12-11,2745,2750,2890,2715,7029
2013-12-12,2690,2800,2800,2670,11790
2013-12-13,2690,2690,2795,2625,12780
2013-12-16,2695,2700,2720,2675,744
2013-12-17,2725,2775,2935,2605,7699
2013-12-18,2735,2725,2820,2670,2350
2013-12-19,2750,2795,2795,2705,278
2013-12-20,2815,2745,2815,2700,1706
2013-12-23,2875,2935,2935,2780,3362
2013-12-24,2790,2900,2900,2745,3979
2013-12-26,2770,2790,2795,2710,5330
2013-12-27,2865,2770,2895,2770,5291
2013-12-30,2790,2840,2880,2775,5617
2014-01-02,2850,2920,2920,2735,3186
2014-01-03,2845,2890,2890,2790,1461
2014-01-06,2860,2900,2900,2780,1743
2014-01-07,2865,2885,2890,2760,1037
2014-01-08,2930,2830,2950,2820,12713
2014-01-09,2950,3000,3000,2920,3315
2014-01-10,2895,2985,2985,2850,8240
2014-01-13,2915,2910,2950,2795,7582
2014-01-14,2915,2920,2920,2825,6595
2014-01-15,2850,2840,2915,2810,3529
2014-01-16,2875,2880,2915,2865,1649
2014-01-17,2840,2825,2900,2810,3698
2014-01-20,2880,2810,2885,2800,2117
2014-01-21,2850,2895,2895,2800,3326
2014-01-22,2950,2895,2950,2810,9086
2014-01-23,3000,2980,3100,2940,50455
2014-01-24,3040,2990,3085,2990,20556
2014-01-27,3000,2870,3140,2865,3465
2014-01-28,3030,3000,3090,2855,3311
2014-01-29,3045,3030,3090,3015,1192
2014-02-03,2940,2945,3060,2940,4891
2014-02-04,2890,2830,3000,2830,4655
2014-02-05,2845,2890,2990,2820,5855
2014-02-06,2970,2890,2970,2805,7958
2014-02-07,2995,3000,3000,2920,9941
2014-02-10,2985,2985,3010,2955,404
2014-02-11,2980,3000,3000,2970,57
2014-02-12,2970,2930,3100,2900,1287
2014-02-13,2950,2970,2970,2820,8233
2014-02-14,2865,2960,2960,2830,13461
2014-02-17,2860,2850,2880,2800,6086
2014-02-18,2800,2810,2860,2785,5746
2014-02-19,2805,2800,2855,2795,4523
2014-02-20,2845,2920,2920,2805,3330
2014-02-21,2830,2950,2950,2820,7826
2014-02-24,2805,2840,2920,2800,2731
2014-02-25,2875,2815,2925,2810,4925
2014-02-26,2890,2900,2930,2835,859
2014-02-27,2835,2900,2900,2805,3100
2014-02-28,2800,2810,2900,2800,5503
2014-03-03,2810,2775,2810,2775,1723
2014-03-04,2880,2900,2900,2765,14880
2014-03-05,2820,2880,2900,2805,782
2014-03-06,2855,2870,2870,2855,55
2014-03-07,2855,2805,2925,2790,10489
2014-03-10,2790,2865,2865,2760,10116
2014-03-11,2830,2770,2860,2730,9969
2014-03-12,2835,2790,2875,2790,8458
2014-03-13,2850,2875,2875,2775,348
2014-03-14,2815,2860,2860,2745,23503
2014-03-17,2825,2815,2850,2740,1054
2014-03-18,2825,2775,2850,2765,6349
2014-03-19,2825,2845,2845,2795,1622
2014-03-20,2800,2785,2845,2700,17714
2014-03-21,2800,2820,2820,2735,6401
2014-03-24,2800,2800,2800,2765,3134
2014-03-25,2785,2760,2800,2750,14855
2014-03-26,2740,2785,2785,2730,7533
2014-03-27,2775,2740,2780,2740,3198
2014-03-28,2770,2770,2795,2715,14772
2014-03-31,2750,2865,2865,2750,3600
2014-04-01,2755,2780,2780,2740,6725
2014-04-02,2740,2800,2800,2735,4920
2014-04-03,2800,2715,2865,2715,15925
2014-04-04,2800,2825,2830,2780,1889
2014-04-07,2810,2880,2880,2775,1995
2014-04-08,2810,2800,2820,2760,1820
2014-04-09,2825,2800,2865,2800,6535
2014-04-10,3035,2815,3045,2770,36444
2014-04-11,3040,2935,3075,2905,13045
2014-04-14,3045,3015,3070,2945,9480
2014-04-15,3070,2990,3095,2985,27194
2014-04-16,3030,3050,3150,3030,36270
2014-04-17,3085,3030,3115,3030,28242
2014-04-18,3250,3100,3275,3100,41800
2014-04-21,3240,3260,3300,3190,15532
2014-04-22,3235,3220,3300,3180,12089
2014-04-23,3190,3220,3300,3125,21453
2014-04-24,3100,3245,3245,3030,13301
2014-04-25,3095,3115,3265,3050,5761
2014-04-28,3020,3075,3090,3010,10315
2014-04-29,3020,3080,3160,3010,5185
2014-04-30,3095,3020,3175,2990,3720
2014-05-02,3050,3085,3085,3010,8255
2014-05-07,3055,3160,3160,3000,2355
2014-05-08,3065,3055,3095,3005,5633
2014-05-09,3040,3065,3070,3010,5471
2014-05-12,2985,3040,3095,2930,16749
2014-05-13,2950,2985,3000,2925,17024
2014-05-14,2955,2990,3020,2940,11708
2014-05-15,2960,2940,2990,2940,20223
2014-05-16,2930,2995,2995,2920,10014
2014-05-19,2975,2925,3000,2910,541
2014-05-20,3010,2990,3020,2895,36001
2014-05-21,3030,3180,3180,2970,2620
2014-05-22,3000,3010,3030,2930,17618
2014-05-23,3040,3040,3085,3000,29198
2014-05-26,3045,3020,3245,3000,36225
2014-05-27,3105,3105,3105,3040,46368
2014-05-28,3180,3125,3180,3055,24276
2014-05-29,3190,3245,3245,3095,55894
2014-05-30,3210,3170,3240,3170,34844
2014-06-02,3585,3190,3600,3175,178278
2014-06-03,3615,3515,3995,3515,336539
2014-06-05,3585,3695,3785,3515,77975
2014-06-09,3430,3550,3600,3365,72461
2014-06-10,3435,3400,3455,3375,71055
2014-06-11,3495,3405,3545,3390,44108
2014-06-12,3495,3470,3500,3445,10500
2014-06-13,3440,3545,3545,3315,69961
2014-06-16,3360,3440,3455,3350,21234
2014-06-17,3425,3345,3490,3345,27440
2014-06-18,3390,3465,3485,3380,31265
2014-06-19,3350,3370,3445,3350,17751
2014-06-20,3350,3390,3400,3320,8695
2014-06-23,3360,3355,3400,3320,14254
2014-06-24,3465,3370,3500,3330,48034
2014-06-25,3390,3445,3555,3380,26639
2014-06-26,3375,3375,3490,3330,14807
2014-06-27,3300,3355,3415,3300,9519
2014-06-30,3270,3300,3365,3250,2392
2014-07-01,3325,3370,3370,3245,10540
2014-07-02,3305,3325,3395,3305,6190
2014-07-03,3595,3320,3650,3320,136651
2014-07-04,3520,3620,3640,3425,70214
2014-07-07,3560,3500,3565,3470,25015
2014-07-08,3665,3560,3665,3500,43334
2014-07-09,3800,3565,3830,3565,101149
2014-07-10,4300,3865,4370,3760,266896
2014-07-11,4210,4300,4380,4175,78326
2014-07-14,4260,4210,4300,4180,62440
2014-07-15,4260,4315,4315,4105,32068
2014-07-16,4100,4280,4280,3910,81133
2014-07-17,4030,4145,4145,3945,50536
2014-07-18,3855,4045,4045,3755,55297
2014-07-21,4050,3860,4140,3860,38900
2014-07-22,3875,4020,4100,3830,55806
2014-07-23,3695,3850,3865,3650,114410
2014-07-24,3690,3460,3745,3460,24238
2014-07-25,3730,3630,3730,3630,15216
2014-07-28,3535,3730,3730,3515,25869
2014-07-29,3600,3605,3650,3520,17625
2014-07-30,3670,3525,3670,3480,14106
2014-07-31,3585,3600,3715,3500,29084
2014-08-01,3570,3585,3680,3520,7941
2014-08-04,3530,3685,3685,3480,19758
2014-08-05,3500,3630,3630,3485,8565
2014-08-06,3365,3500,3510,3305,36937
2014-08-07,3300,3345,3530,3300,10866
2014-08-08,3140,3350,3350,3065,86077
2014-08-11,3155,3140,3185,3125,10787
2014-08-12,3210,3125,3240,3125,13188
2014-08-13,3250,3265,3285,3210,17155
2014-08-14,3340,3370,3370,3245,6661
2014-08-18,3415,3345,3420,3300,13218
2014-08-19,3505,3410,3545,3300,42773
2014-08-20,3410,3560,3560,3410,24857
2014-08-21,3400,3410,3475,3400,11030
2014-08-22,3415,3475,3475,3350,10407
2014-08-25,3350,3365,3410,3310,17176
2014-08-26,3375,3425,3425,3300,9261
2014-08-27,3315,3360,3415,3270,10231
2014-08-28,3450,3415,3470,3200,16281
2014-08-29,3510,3485,3520,3435,7952
2014-09-01,3470,3460,3470,3395,20765
2014-09-02,3545,3500,3545,3405,9640
2014-09-03,3500,3555,3680,3455,16339
2014-09-04,3450,3545,3545,3410,9852
2014-09-05,3420,3400,3445,3400,4232
2014-09-11,3390,3490,3490,3365,9336
2014-09-12,3345,3405,3430,3335,2193
2014-09-15,3310,3330,3335,3285,9130
2014-09-16,3400,3325,3410,3280,8956
2014-09-17,3400,3410,3410,3330,12357
2014-09-18,3425,3490,3550,3400,13102
2014-09-19,3420,3530,3530,3400,8635
2014-09-22,3315,3420,3420,3250,19660
2014-09-23,3285,3365,3365,3200,27944
2014-09-24,3340,3395,3395,3255,3319
2014-09-25,3325,3340,3360,3255,11024
2014-09-26,3300,3325,3325,3250,13122
2014-09-29,3325,3420,3420,3310,4463
2014-09-30,3310,3370,3370,3245,1612
2014-10-01,3175,3290,3360,3175,5145
2014-10-02,3160,3290,3290,3120,647
2014-10-06,3310,3160,3370,3110,9034
2014-10-07,3265,3310,3310,3215,2780
2014-10-08,3375,3330,3375,3190,3076
2014-10-10,3270,3375,3375,3270,2690
2014-10-13,3220,3275,3325,3140,8685
2014-10-14,3175,3230,3320,3155,3809
2014-10-15,3230,3295,3295,3170,11543
2014-10-16,3270,3135,3310,3135,3955
2014-10-17,3300,3300,3300,3180,10656
2014-10-20,3340,3300,3350,3255,7383
2014-10-21,3345,3235,3355,3230,4194
2014-10-22,3350,3340,3350,3255,7940
2014-10-23,3345,3340,3350,3250,3054
2014-10-24,3265,3355,3355,3250,6584
2014-10-27,3240,3250,3285,3170,13375
2014-10-28,3225,3240,3240,3140,12348
2014-10-29,3205,3195,3260,3165,6175
2014-10-30,3205,3205,3220,3170,7791
2014-10-31,3210,3205,3220,3135,11572
2014-11-03,3370,3210,3485,3160,41562
2014-11-04,3300,3340,3370,3170,15471
2014-11-05,3250,3325,3325,3200,6377
2014-11-06,3185,3175,3240,3170,8144
2014-11-07,3290,3125,3365,3125,5318
2014-11-10,3215,3295,3295,3160,10751
2014-11-11,3215,3300,3300,3185,3755
2014-11-12,3200,3170,3250,3170,4044
2014-11-13,3165,3200,3200,3130,12049
2014-11-14,3170,3165,3200,3160,8429
2014-11-17,3140,3170,3170,3115,10346
2014-11-18,3165,3140,3175,3125,6570
2014-11-19,3145,3145,3170,3140,5911
2014-11-20,3090,3150,3180,3090,17569
2014-11-21,3080,3090,3125,3060,24689
2014-11-24,3100,3080,3145,3050,13735
2014-11-25,3130,3100,3160,3080,4225
2014-11-26,3130,3130,3145,3100,4100
2014-11-27,3085,3155,3155,3050,21565
2014-11-28,3060,3085,3115,3015,37366
2014-12-01,3030,3060,3120,3010,5942
2014-12-02,2955,3065,3095,2930,27786
2014-12-03,2970,2985,2985,2950,6252
2014-12-04,2950,2990,3000,2950,21213
2014-12-05,2990,2950,3110,2900,11342
2014-12-08,3020,2985,3025,2945,9727
2014-12-09,3020,3000,3025,2940,7136
2014-12-10,2955,3015,3015,2920,11447
2014-12-11,2960,2950,2960,2910,5010
2014-12-12,2960,2955,3020,2895,26393
2014-12-15,3035,2950,3045,2900,10610
2014-12-16,3010,3030,3035,2950,9555
2014-12-17,3040,3000,3060,2945,5955
2014-12-18,3040,3050,3050,2975,10514
2014-12-19,3010,3005,3055,2980,8794
2014-12-22,2910,3010,3015,2910,3905
2014-12-23,2930,2910,3000,2910,19918
2014-12-24,3010,2925,3020,2895,10724
2014-12-26,3040,3045,3075,2920,8622
2014-12-29,3060,3075,3075,3005,6744
2014-12-30,3105,3060,3175,3000,25346
2015-01-02,3075,3100,3100,3010,12437
2015-01-05,3070,3135,3135,3020,8436
2015-01-06,3035,3050,3085,3000,12095
2015-01-07,3030,3035,3040,2915,16250
2015-01-08,3025,3030,3065,3000,3222
2015-01-09,3040,3025,3090,2965,18019
2015-01-12,3040,3055,3070,3000,8791
2015-01-13,3015,3040,3040,2975,8221
2015-01-14,3000,2965,3045,2955,6719
2015-01-15,3005,3000,3025,2970,17586
2015-01-16,2955,3000,3005,2940,7267
2015-01-19,2990,2955,3150,2900,22777
2015-01-20,2990,2990,2990,2900,24228
2015-01-21,2945,2990,2990,2900,16725
2015-01-22,2955,2945,2975,2920,16105
2015-01-23,3070,2945,3195,2945,96022
2015-01-26,3290,3095,3310,3045,86397
2015-01-27,3270,3400,3400,3185,38330
2015-01-28,3280,3270,3290,3170,34220
2015-01-29,3315,3285,3365,3170,25353
2015-01-30,3310,3345,3365,3205,23873
2015-02-02,3295,3345,3400,3230,37444
2015-02-03,3165,3265,3315,3150,16202
2015-02-04,3300,3110,3350,3110,57691
2015-02-05,3530,3350,3620,3280,85138
2015-02-06,3450,3450,3550,3445,28165
2015-02-09,3405,3460,3485,3380,26845
2015-02-10,3390,3405,3460,3375,37695
2015-02-11,3495,3365,3650,3365,32146
2015-02-12,3485,3495,3510,3425,15186
2015-02-13,3475,3500,3500,3380,35454
2015-02-16,3515,3475,3550,3450,43742
2015-02-17,3535,3535,3670,3485,43931
2015-02-23,3600,3535,3610,3500,36057
2015-02-24,3760,3605,3790,3605,45215
2015-02-25,3790,3765,3795,3690,29550
2015-02-26,3595,3750,3795,3595,26707
2015-02-27,3695,3595,3695,3505,16525
2015-03-02,3570,3695,3715,3570,19123
2015-03-03,3475,3465,3525,3415,38879
2015-03-04,3400,3445,3485,3325,13926
2015-03-05,3500,3400,3520,3400,14611
2015-03-06,3485,3500,3505,3370,19303
2015-03-09,3400,3485,3485,3390,22165
2015-03-10,3380,3405,3520,3380,27945
2015-03-11,3370,3380,3410,3280,32957
2015-03-12,3390,3370,3400,3325,22268
2015-03-13,3380,3395,3470,3380,20516
2015-03-16,3435,3380,3490,3380,15340
2015-03-17,3500,3435,3500,3315,18001
2015-03-18,3610,3530,3680,3485,40936
2015-03-19,3690,3580,3705,3580,31764
2015-03-20,3620,3690,3700,3580,16799
2015-03-23,3585,3630,3635,3465,17256
2015-03-24,3720,3515,3780,3470,30426
2015-03-25,3720,3700,3790,3625,21911
2015-03-26,3950,3680,4005,3660,132677
2015-03-27,3800,3850,3905,3680,29396
2015-03-30,3910,3830,3945,3760,25268
2015-03-31,3870,3860,3990,3765,40686
2015-04-01,3660,3860,3860,3570,56143
2015-04-02,3715,3700,3775,3640,33472
2015-04-03,3785,3715,3785,3670,18461
2015-04-06,3835,3755,3890,3755,18026
2015-04-07,3790,3870,3870,3735,9864
2015-04-08,3770,3790,3850,3710,16454
2015-04-09,3735,3770,3780,3620,37792
2015-04-10,3800,3735,3810,3700,34486
2015-04-13,3570,3800,3800,3570,70953
2015-04-14,3520,3575,3640,3475,56333
2015-04-15,3645,3560,3660,3530,39902
2015-04-16,3640,3645,3695,3550,24695
2015-04-17,3600,3675,3675,3545,25693
2015-04-20,3635,3585,3645,3520,20680
2015-04-21,3600,3650,3660,3565,34618
2015-04-22,3565,3590,3635,3490,47577
2015-04-23,3615,3565,3625,3505,39723
2015-04-24,3695,3625,3915,3570,114306
2015-04-27,4245,3770,4245,3770,122398
2015-04-28,4100,4300,4400,3965,244047
2015-04-29,4235,4180,4370,4115,60970
2015-04-30,4800,4260,4800,4260,283935
2015-05-04,5040,4900,5520,4850,938951
2015-05-06,4700,4995,5000,4640,236969
2015-05-07,4460,4610,4620,4270,293215
2015-05-08,4690,4510,4775,4380,139391
2015-05-11,5100,4710,5180,4490,268278
2015-05-12,5350,5070,5790,4910,570093
2015-05-13,5580,5300,5800,5210,245885
2015-05-14,5620,5680,5840,5530,156436
2015-05-15,5490,5710,5720,5310,203048
2015-05-18,6280,5700,6300,5600,817228
2015-05-19,6370,6490,6780,5960,641123
2015-05-20,6460,6470,6930,6200,478405
2015-05-21,6000,6450,6450,5940,284896
2015-05-22,5970,5980,6190,5710,297674
2015-05-26,5320,6000,6010,5260,537422
2015-05-27,5340,5170,5500,4950,520522
2015-05-28,5200,5490,5490,5100,213890
2015-05-29,5210,5140,5390,5090,212586
2015-06-01,4900,5150,5190,4870,241695
2015-06-02,5090,4855,5240,4830,224885
2015-06-03,5300,5060,5330,4900,233314
2015-06-04,5140,5300,5410,5110,125499
2015-06-05,4950,5110,5160,4900,97420
2015-06-08,5090,4950,5190,4750,130748
2015-06-09,5220,5200,5260,5010,91103
2015-06-10,6000,5250,6000,5120,806892
2015-06-11,6150,6120,6430,5760,663821
2015-06-12,6720,6150,6860,6100,869130
2015-06-15,6500,6720,6750,6120,322530
2015-06-16,6470,6460,6880,6110,388154
2015-06-17,7280,6500,7350,6250,857131
2015-06-18,7900,7470,8020,7220,990974
2015-06-19,7400,8050,8220,7100,939640
2015-06-22,8390,7250,8400,7250,834833
2015-06-23,8430,8420,9150,8220,1249243
2015-06-24,8000,8330,8780,7950,727265
2015-06-25,8100,7970,8450,7810,541300
2015-06-26,7950,7960,8180,7750,486434
2015-06-29,7660,7570,7760,7410,319633
2015-06-30,7810,7420,7830,7090,333650
2015-07-01,7610,7800,7800,7470,209524
2015-07-02,7980,7310,8170,7310,553757
2015-07-03,7700,7980,8080,7500,216953
2015-07-06,7040,7580,7590,6850,382983
2015-07-07,7030,7180,7300,6950,238020
2015-07-08,6990,7090,7280,6820,121358
2015-07-09,6300,6770,7120,6080,534884
2015-07-10,6520,6290,6810,6190,222552
2015-07-13,6900,6520,7220,6410,275639
2015-07-14,6830,6860,7080,6770,169026
2015-07-15,6680,6760,6890,6310,163955
2015-07-16,6700,6680,6900,6670,145215
2015-07-17,6670,6700,6830,6580,108270
2015-07-20,7060,6670,7160,6600,236268
2015-07-21,7060,7190,7460,6880,269849
2015-07-22,6890,7300,7300,6820,144177
2015-07-23,6610,6890,6960,6570,105112
2015-07-24,6500,6650,6650,6330,120296
2015-07-27,6170,6500,6690,6110,84108
2015-07-28,5720,6120,6120,5080,285671
2015-07-29,5330,5720,5750,5320,136667
2015-07-30,5100,5330,5420,4900,274275
2015-07-31,5340,4855,5340,4855,254999
2015-08-03,5300,5500,5600,5280,167454
2015-08-04,6000,5430,6240,5350,422583
2015-08-05,5990,6100,6150,5830,132634
2015-08-06,5870,6070,6070,5790,98715
2015-08-07,5670,5780,5890,5610,114453
2015-08-10,5520,5670,5730,5430,97371
2015-08-11,5700,5480,5970,5470,129615
2015-08-12,5560,5570,5700,5170,142651
2015-08-13,5650,5340,5660,5320,81458
2015-08-17,5430,5700,5750,5330,61113
2015-08-18,5100,5510,5510,5070,82092
2015-08-19,4790,4860,5060,4690,107297
2015-08-20,4410,4930,4930,4410,70603
2015-08-21,4270,4000,4295,3980,146523
2015-08-24,3990,4000,4320,3980,119566
2015-08-25,4180,4025,4265,3915,262719
2015-08-26,4400,4165,4425,4075,169820
2015-08-27,4555,4550,4735,4480,156144
2015-08-28,4815,4690,4920,4645,102176
2015-08-31,4810,4940,4940,4640,68937
2015-09-01,4680,4790,4935,4605,114882
2015-09-02,4730,4605,4800,4505,88112
2015-09-03,4795,4750,4920,4730,97802
2015-09-04,4640,4790,4800,4450,89316
2015-09-07,4750,4675,4780,4550,64462
2015-09-08,4450,4800,4800,4400,114807
2015-09-09,4610,4590,4625,4530,48485
2015-09-10,4665,4600,4665,4465,51912
2015-09-11,4650,4710,4710,4570,35594
2015-09-14,4430,4650,4755,4400,64146
2015-09-15,4710,4590,4835,4350,170597
2015-09-16,5590,4715,5820,4615,703310
2015-09-17,5480,5600,5660,5230,263298
2015-09-18,5450,5490,5720,5270,141956
2015-09-21,5400,5510,5510,5330,63523
2015-09-22,5440,5400,5600,5250,101682
2015-09-23,5160,5440,5470,4895,175562
2015-09-24,5130,5230,5440,5040,175373
2015-09-25,5150,5200,5250,5060,35315
2015-09-30,5120,5140,5150,4920,57292
2015-10-01,5250,5080,5330,5020,68863
2015-10-02,5290,5370,5370,5140,81901
2015-10-05,5300,5290,5440,5230,64476
2015-10-06,5300,5380,5380,5200,69909
2015-10-07,5190,5390,5390,5140,70753
2015-10-08,5220,5160,5310,5030,51189
2015-10-12,5210,5280,5280,5160,45547
2015-10-13,5370,5210,5370,5160,63775
2015-10-14,5550,5700,5820,5500,349389
2015-10-15,5690,5480,5830,5380,128507
2015-10-16,5600,5790,5790,5540,76815
2015-10-19,5600,5790,5790,5420,61285
2015-10-20,5420,5500,5650,5400,63575
2015-10-21,5120,5490,5500,5040,137787
2015-10-22,4785,5100,5200,4750,175919
2015-10-23,4915,4860,4935,4755,88486
2015-10-26,4915,4985,4985,4770,28509
2015-10-27,5350,4900,5350,4810,206284
2015-10-28,5780,5230,5790,5230,408552
2015-10-29,5940,5780,6090,5600,399813
2015-10-30,6000,5940,6130,5850,185110
2015-11-02,5720,5950,6270,5710,187437
2015-11-03,5730,5700,5740,5490,181869
2015-11-04,5760,5760,5850,5590,102179
2015-11-05,5690,5700,5770,5610,99188
2015-11-06,5560,5730,5740,5410,139199
2015-11-09,5350,5580,5650,5350,91602
2015-11-10,5570,5340,6190,5070,434285
2015-11-11,5610,5570,5860,5420,116315
2015-11-12,5400,5750,5770,5400,114740
2015-11-13,5440,5340,5550,5210,94523
2015-11-16,5220,5450,5500,5200,100471
2015-11-17,5440,5260,5470,5210,73773
2015-11-18,5460,5380,5710,5350,111412
2015-11-19,5680,5700,5700,5490,123394
2015-11-20,5680,5740,5740,5560,92677
2015-11-23,5540,5610,5710,5440,117752
2015-11-24,5460,5540,5610,5360,84334
2015-11-25,5420,5460,5560,5370,22685
2015-11-26,5470,5500,5500,5350,82674
2015-11-27,5810,5530,5980,5380,474457
2015-11-30,6180,5830,6400,5810,574595
2015-12-01,6220,6180,6500,6060,482978
2015-12-02,6050,6400,6500,5970,278907
2015-12-03,6020,6100,6170,5780,158683
2015-12-04,6190,5880,6210,5860,127850
2015-12-07,6220,6230,6470,6150,272902
2015-12-08,6010,6200,6230,5880,170272
2015-12-09,6040,5990,6110,5940,51218
2015-12-10,5920,6040,6150,5830,72428
2015-12-11,5940,5830,6050,5830,45652
2015-12-14,5690,5980,6060,5600,130227
2015-12-15,5510,5510,5770,5500,96580
2015-12-16,5670,5600,5830,5600,63076
2015-12-17,7370,5730,7370,5710,2507975
2015-12-18,6580,7370,7450,6520,2219917
2015-12-21,6720,6460,6850,6450,667787
2015-12-22,7220,6800,8050,6720,2221964
2015-12-23,7000,7360,7480,7000,629139
2015-12-24,6700,7140,7200,6630,522538
2015-12-28,6390,6710,6750,6370,335682
2015-12-29,6500,6380,6680,6320,318731
2015-12-30,6490,6570,6650,6490,158618
2016-01-04,6200,6540,6580,6160,196036
2016-01-05,6280,6010,6320,6010,151116
2016-01-06,6180,6250,6360,6000,176843
2016-01-07,6800,6060,7960,6060,2527968
2016-01-08,7240,6560,7600,6550,1205778
2016-01-11,7370,7300,7890,7150,752524
2016-01-12,7860,7480,8390,7480,1798599
2016-01-13,7740,8050,8080,7500,408999
2016-01-14,7950,7610,8220,7530,606534
2016-01-15,7640,7950,8140,7630,241219
2016-01-18,7350,7400,7500,7110,272109
2016-01-19,7270,7320,7600,7200,198008
2016-01-20,6930,7300,7380,6620,379729
2016-01-21,6690,6820,7030,6630,169395
2016-01-22,6950,6950,6980,6700,149997
2016-01-25,7010,7000,7160,6910,137791
2016-01-26,7110,6930,7110,6700,178070
2016-01-27,7100,7170,7350,6970,132750
2016-01-28,7110,7020,7170,6980,72191
2016-01-29,7450,7110,7550,7020,250413
2016-02-01,7360,7450,7450,7190,173914
2016-02-02,7150,7430,7450,7050,167699
2016-02-03,7150,7050,7200,6950,156031
2016-02-04,7210,7240,7270,7060,91227
2016-02-05,7050,7000,7230,6990,115381
2016-02-11,6500,6620,6760,6500,224595
2016-02-12,5550,6250,6350,5150,349393
2016-02-15,5580,5560,5840,5550,255238
2016-02-16,5850,5680,6090,5670,216873
2016-02-17,5700,5900,5970,5660,116505
2016-02-18,6400,5880,6830,5860,804436
2016-02-19,6310,6330,6340,6150,142343
2016-02-22,6270,6400,6570,6240,168049
2016-02-23,6110,6270,6340,6070,121716
2016-02-24,6260,6020,6410,6020,133266
2016-02-25,6120,6260,6420,6120,87211
2016-02-26,6190,6140,6260,6080,82527
2016-02-29,6060,6270,6280,6010,124738
2016-03-02,6110,6200,6210,6060,86857
2016-03-03,5780,5930,6000,5700,246153
2016-03-04,6000,5700,6110,5700,149683
2016-03-07,5990,6050,6150,5900,56436
2016-03-08,5900,5980,6130,5800,62114
2016-03-09,6050,5930,6050,5800,74531
2016-03-10,6000,6150,6150,5950,39658
2016-03-11,5930,5990,6050,5890,53744
2016-03-14,6030,6000,6170,5910,130220
2016-03-15,5900,5980,6100,5850,68626
2016-03-16,5900,5930,5960,5750,74829
2016-03-17,6100,5980,6180,5900,115686
2016-03-18,6030,6150,6180,5990,71649
2016-03-21,6000,6080,6140,6000,62346
2016-03-22,6070,6000,6130,5940,48595
2016-03-23,6070,6070,6210,5980,74446
2016-03-24,5940,6080,6090,5880,68134
2016-03-25,5800,5930,6010,5800,77032
2016-03-28,5620,5720,5800,5600,93183
2016-03-29,5750,5550,5800,5550,71545
2016-03-30,5800,5860,5890,5700,53302
2016-03-31,5790,5870,5870,5650,65343
2016-04-01,5700,5790,5850,5680,35195
2016-04-04,5690,5710,5800,5600,60284
2016-04-05,5740,5760,5830,5700,48670
2016-04-06,5740,5740,5830,5710,56530
2016-04-07,5950,5790,5950,5700,124353
2016-04-08,5970,5930,5970,5790,62965
2016-04-11,6080,5980,6280,5900,126588
2016-04-12,6130,6030,6150,5900,61176
2016-04-14,6100,5950,6100,5870,98264
2016-04-15,6100,6100,6110,5960,80152
2016-04-18,6100,6250,6250,5950,35502
2016-04-19,6100,6040,6150,6000,44608
2016-04-20,6180,6100,6340,6030,175654
2016-04-21,6210,6190,6280,6130,34154
2016-04-22,6300,6210,6390,6100,97783
2016-04-25,6300,6380,6380,6210,68804
2016-04-26,6550,6250,6550,6240,138557
2016-04-27,7230,6530,7450,6470,659387
2016-04-28,7300,7210,7320,7010,259653
2016-04-29,7280,7160,7390,7060,165857
2016-05-02,7010,7450,7700,6570,498210
2016-05-03,6900,7050,7050,6670,110075
2016-05-04,6490,6880,6880,6420,215917
2016-05-09,6170,6360,6430,6060,123627
2016-05-10,6340,6100,6410,6100,67600
2016-05-11,6250,6460,6460,6030,108634
2016-05-12,6290,6120,6310,6050,83028
2016-05-13,6350,6280,6370,6130,48158
2016-05-16,6350,6350,6480,6160,56364
2016-05-17,6290,6400,6400,6150,47490
2016-05-18,6010,6200,6280,6000,76545
2016-05-19,6030,5910,6140,5820,75790
2016-05-20,6050,6000,6080,5870,55869
2016-05-23,6100,6010,6140,5990,47336
2016-05-24,6260,6110,6370,6040,123281
2016-05-25,6470,6300,6650,6230,211065
2016-05-26,6530,6470,6720,6430,125055
2016-05-27,6220,6410,6590,6100,224227
2016-05-30,6190,6170,6350,6120,78070
2016-05-31,6490,6320,6520,6070,114016
2016-06-01,6830,6570,6880,6540,240797
2016-06-02,7000,6830,7040,6700,173283
2016-06-03,6960,7020,7050,6820,70197
2016-06-07,7000,6990,7080,6870,94805
2016-06-08,7090,7000,7100,6630,215814
2016-06-09,7850,7090,7900,7090,807088
2016-06-10,7800,7860,8070,7730,286335
2016-06-13,7550,7650,7800,7490,177360
2016-06-14,7200,7500,7560,7110,269075
2016-06-15,7190,7110,7270,7110,73188
2016-06-16,7190,7280,7290,7080,79036
2016-06-17,7290,7200,7390,7100,112953
2016-06-20,7560,7310,7700,7310,116302
2016-06-21,7520,7630,7630,7350,39138
2016-06-22,7480,7520,7560,7200,115920
2016-06-23,7230,7480,7480,7180,71432
2016-06-24,6520,7230,7360,6350,342003
2016-06-27,6470,6220,6580,6220,111288
2016-06-28,6770,6310,6780,6310,104428
2016-06-29,6960,6830,7000,6750,48005
2016-06-30,6800,7030,7070,6710,90475
2016-07-01,6960,6740,7120,6740,95690
2016-07-04,7270,6960,7280,6960,76325
2016-07-05,7050,7270,7380,7040,74151
2016-07-06,6820,7000,7090,6770,58990
2016-07-07,6880,6830,7090,6800,96967
2016-07-08,7020,7040,7040,6830,62855
2016-07-11,7250,6990,7290,6890,115441
2016-07-12,7130,7260,7280,7000,70488
2016-07-13,7000,7070,7220,6930,60769
2016-07-14,7000,7000,7110,6930,51588
2016-07-15,6810,7030,7110,6790,76758
2016-07-18,6760,6830,6890,6600,95315
2016-07-19,6630,6750,6870,6600,72244
2016-07-20,6620,6580,6830,6580,83519
2016-07-21,7040,6750,7200,6700,376828
2016-07-22,7000,7030,7110,6960,128212
2016-07-25,7090,7190,7240,6910,87373
2016-07-26,6800,7110,7130,6710,147089
2016-07-27,6720,6750,6860,6710,89922
2016-07-28,6800,6800,6910,6730,72618
2016-07-29,7250,6820,7410,6750,262003
2016-08-01,7150,7250,7330,7130,84404
2016-08-02,7060,7130,7220,7040,76093
2016-08-03,7070,7100,7220,6910,84513
2016-08-04,7310,7070,7340,7070,168617
2016-08-05,7500,7330,7580,7230,189187
2016-08-08,7210,7450,7500,7140,141934
2016-08-09,7130,7160,7270,7090,88097
2016-08-10,7050,7130,7160,6980,110978
2016-08-11,6910,7010,7050,6860,150103
2016-08-12,6960,6900,6990,6870,55258
2016-08-16,6940,6950,7010,6790,73296
2016-08-17,6850,6860,6940,6730,91761
2016-08-18,6900,6810,6950,6750,76245
2016-08-19,6710,6950,6950,6700,47747
2016-08-22,6590,6700,6800,6470,96758
2016-08-23,6530,6530,6640,6480,54461
2016-08-24,6500,6530,6560,6330,74440
2016-08-25,6330,6500,6550,6320,65009
2016-08-26,6330,6330,6380,6250,42770
2016-08-29,6150,6300,6390,6050,158994
2016-08-30,6180,6060,6250,6060,40097
2016-08-31,5950,6160,6250,5890,151934
2016-09-01,5940,5880,6090,5880,35186
2016-09-02,5800,5940,6000,5670,119185
2016-09-05,5750,5860,5920,5640,100883
2016-09-06,5690,5770,5870,5630,73165
2016-09-07,5540,5740,5740,5470,126915
2016-09-08,5440,5580,5770,5300,109802
2016-09-09,5270,5480,5480,5230,105859
2016-09-12,5340,5170,5560,5160,133731
2016-09-13,5600,5340,5620,5340,109808
2016-09-19,5550,5600,5640,5480,73565
2016-09-20,5610,5580,5670,5510,83200
2016-09-21,5570,5650,5660,5480,124295
2016-09-22,5810,5600,5860,5460,164965
2016-09-23,5790,5830,5880,5710,69364
2016-09-26,5870,5720,5880,5610,42603
2016-09-27,5910,5840,6000,5730,50167
2016-09-28,5920,5920,6050,5870,43411
2016-09-29,5900,5920,6060,5740,45129
2016-09-30,5840,5970,5970,5780,20491
2016-10-04,5910,5770,6020,5670,44482
2016-10-05,6150,6030,6320,5970,228396
2016-10-06,6190,6250,6390,6150,125664
2016-10-07,6150,6190,6240,6080,44444
2016-10-10,6110,6260,6260,6030,37581
2016-10-11,6130,6110,6170,5960,52378
2016-10-12,6130,6120,6180,5980,25946
2016-10-13,6020,6130,6140,6010,9298
2016-10-14,6000,6020,6050,5850,51652
2016-10-17,5870,6000,6000,5830,21781
2016-10-18,5850,5820,5930,5810,9728
2016-10-19,5920,5850,5990,5760,33379
2016-10-20,5860,5830,5950,5740,45812
2016-10-21,5870,5860,5870,5660,35527
2016-10-24,5700,5750,5950,5680,31230
2016-10-25,5700,5750,5760,5550,24174
2016-10-26,5410,5760,5760,5360,61489
2016-10-27,5700,5480,5710,5410,23039
2016-10-28,5630,5800,5800,5580,9582
2016-10-31,5470,5700,5700,5430,14112
2016-11-01,5510,5400,5530,5340,14615
2016-11-02,5160,5490,5560,5160,46010
2016-11-03,5180,5160,5250,5140,26229
2016-11-04,5160,5210,5210,5110,14742
2016-11-07,5230,5200,5290,5130,23003
2016-11-08,5260,5220,5270,5170,16269
2016-11-09,5090,5180,5260,4850,64578
2016-11-10,5380,5490,5490,5130,29159
2016-11-11,5420,5450,5450,5270,13841
2016-11-14,6010,5420,6720,5350,622006
2016-11-15,5970,6150,6150,5860,105257
2016-11-16,5870,5950,6000,5750,54053
2016-11-17,5740,5850,5970,5730,42111
2016-11-18,5540,5740,5760,5530,60094
2016-11-21,5580,5470,5690,5360,46121
2016-11-22,5590,5620,5670,5500,49944
2016-11-23,5320,5510,5550,5320,74282
2016-11-24,5250,5320,5400,5250,70233
2016-11-25,5350,5200,5370,5200,27874
2016-11-28,5420,5350,5500,5180,33102
2016-11-29,5420,5400,5450,5310,11734
2016-11-30,5410,5530,5530,5400,27424
2016-12-01,5480,5410,5490,5390,28003
2016-12-02,5470,5530,5580,5400,29340
2016-12-05,5410,5400,5530,5330,25740
2016-12-06,5400,5400,5500,5280,28763
2016-12-07,5400,5360,5440,5230,21788
2016-12-08,5430,5400,5450,5330,21436
2016-12-09,5320,5490,5490,5310,34906
2016-12-12,5380,5430,5430,5340,10452
2016-12-13,5510,5380,5580,5360,59994
2016-12-14,5700,5570,5750,5500,45954
2016-12-15,5900,5650,5920,5640,79637
2016-12-16,5870,5960,5970,5750,42224
2016-12-19,5790,5870,5890,5660,19483
2016-12-20,5700,5790,5800,5570,32839
2016-12-21,5690,5640,5770,5610,35214
2016-12-22,5750,5780,5880,5670,31256
2016-12-23,5740,5750,5800,5650,16672
2016-12-26,5750,5850,5850,5650,20205
2016-12-27,5700,5830,5830,5690,24186
2016-12-28,5720,5850,5850,5690,12557
2016-12-29,5820,5890,5890,5650,31184
2017-01-02,5780,5710,5950,5710,24680
2017-01-03,5800,5790,5860,5710,17798
2017-01-04,5830,5760,5850,5760,45452
2017-01-05,5950,5860,5950,5820,80448
2017-01-06,5960,5950,6040,5860,42928
2017-01-09,6070,5960,6120,5960,62215
2017-01-10,6070,6090,6090,5960,11410
2017-01-11,6070,6100,6130,5960,35419
2017-01-12,6030,6070,6080,5980,23126
2017-01-13,5990,6030,6080,5970,18621
2017-01-16,5980,5990,6070,5800,42661
2017-01-17,5930,5980,6030,5830,9153
2017-01-18,5910,5860,5950,5780,49233
2017-01-19,5850,5870,5990,5800,18948
2017-01-20,5830,5880,5880,5770,4850
2017-01-23,5680,5730,5830,5670,13032
2017-01-24,5680,5650,5750,5600,28093
2017-01-25,5700,5690,5710,5550,45159
2017-01-26,5700,5730,5730,5620,20707
2017-01-31,5670,5700,5750,5620,3104
2017-02-01,5830,5670,5830,5620,17901
2017-02-02,5740,5790,5790,5650,16149
2017-02-03,5740,5810,5810,5610,21587
2017-02-06,5740,5840,5840,5670,13590
2017-02-07,5740,5800,5800,5610,27657
2017-02-08,5640,5680,5720,5620,8892
2017-02-09,5720,5610,5730,5610,22156
2017-02-10,5830,6130,6130,5750,42204
2017-02-13,5990,5830,6000,5740,21137
2017-02-14,5940,6000,6000,5820,26146
2017-02-15,5930,5920,5970,5800,20087
2017-02-16,6010,5930,6030,5880,21321
2017-02-17,6020,5970,6090,5920,31218
2017-02-20,5940,6060,6100,5860,25974
2017-02-21,5970,5900,6020,5870,17152
2017-02-22,5950,6010,6010,5890,9457
2017-02-23,5950,6010,6010,5860,22869
2017-02-24,5870,5940,5940,5790,35790
2017-02-27,5830,5870,5990,5810,21379
2017-02-28,5840,5830,5930,5770,18396
2017-03-02,5800,5960,5980,5720,63886
2017-03-03,5650,5790,5850,5550,32439
2017-03-06,5680,5590,5700,5530,13829
2017-03-07,5550,5660,5680,5460,38094
2017-03-08,5600,5470,5650,5470,13226
2017-03-09,5550,5650,5650,5500,9287
2017-03-10,5550,5550,5550,5440,15513
2017-03-13,5550,5620,5630,5540,9492
2017-03-14,5550,5640,5650,5480,11653
2017-03-15,5570,5500,5600,5500,17739
2017-03-16,5570,5600,5600,5510,15410
2017-03-17,5510,5470,5560,5470,8295
2017-03-20,5400,5510,5510,5390,16538
2017-03-21,5420,5400,5450,5350,12205
2017-03-22,5420,5420,5460,5340,10255
2017-03-23,5310,5420,5420,5300,20103
2017-03-24,5330,5340,5490,5250,12080
2017-03-27,5370,5330,5600,5240,26923
2017-03-28,5490,5370,5560,5350,12081
2017-03-29,5530,5500,5560,5420,16157
2017-03-30,5510,5520,5550,5470,11644
2017-03-31,5530,5560,5570,5210,17097
2017-04-03,5550,5530,5560,5480,24670
2017-04-04,5560,5580,5600,5490,17602
2017-04-05,5650,5580,5650,5470,78871
2017-04-06,5600,5650,5650,5520,19352
2017-04-07,5600,5670,5670,5530,14512
2017-04-10,5600,5570,5640,5440,43915
2017-04-11,5550,5590,5630,5500,6356
2017-04-12,5640,5640,5660,5510,24244
2017-04-13,5630,5620,5660,5540,26995
2017-04-14,5700,5650,5780,5580,32445
2017-04-17,5800,5760,5800,5600,48555
2017-04-18,5960,5800,6010,5770,80936
2017-04-19,5950,5960,5990,5790,40109
2017-04-20,5920,5980,6010,5830,57299
2017-04-21,6020,5920,6090,5850,49576
2017-04-24,5940,5960,6010,5920,20683
2017-04-25,5980,5880,6060,5820,52329
2017-04-26,6030,5920,6050,5910,15895
2017-04-27,6010,5950,6020,5920,18843
2017-04-28,5980,5980,6030,5900,12643
2017-05-02,5950,6000,6000,5880,12388
2017-05-04,6120,6030,6140,5910,83436
2017-05-08,6140,6120,6180,6080,50665
2017-05-10,6150,6150,6200,6060,42808
2017-05-11,6310,6150,6330,6150,111288
2017-05-12,6280,6310,6340,6170,26471
2017-05-15,6300,6280,6300,6210,55120
2017-05-16,6170,6300,6350,6110,25271
2017-05-17,6100,6160,6220,6020,70059
2017-05-18,6000,6020,6100,5950,48146
2017-05-19,6060,6190,6190,6000,17697
2017-05-22,6110,6060,6130,6050,23044
2017-05-23,6300,6160,6330,6070,117017
2017-05-24,6340,6360,6420,6290,59980
2017-05-25,6270,6340,6340,6250,31763
2017-05-26,6250,6300,6300,6200,26901
2017-05-29,6270,6250,6350,6220,27632
2017-05-30,6240,6280,6340,6220,21391
2017-05-31,6220,6250,6290,6160,19697
2017-06-01,6220,6190,6270,6160,35110
2017-06-02,6280,6210,6330,6210,46675
2017-06-05,6200,6280,6340,6200,25340
2017-06-07,6300,6210,6330,6200,44360
2017-06-08,7000,6300,7560,6300,1391628
2017-06-09,7290,7070,7500,6960,520435
2017-06-12,7110,7170,7270,6910,148467
2017-06-13,7220,7110,7240,7020,111338
2017-06-14,7300,7380,7380,7210,135179
2017-06-15,7110,7300,7350,7080,72356
2017-06-16,7070,7070,7190,6900,74325
2017-06-19,7140,7030,7190,6910,112516
2017-06-20,7240,7270,7280,7070,90460
2017-06-21,7190,7290,7290,7090,52722
2017-06-22,7370,7150,7470,7020,130268
2017-06-23,7390,7370,7450,7230,83684
2017-06-26,7360,7390,7450,7270,101732
2017-06-27,7310,7300,7420,7220,64995
2017-06-28,7190,7240,7330,7180,40714
2017-06-29,7440,7190,7500,7050,102236
2017-06-30,7400,7430,7440,7300,26409
2017-07-03,7310,7410,7440,7190,27855
2017-07-04,7110,7400,7400,6960,88089
2017-07-05,7100,7110,7250,7100,37786
2017-07-06,7120,7110,7200,7070,27979
2017-07-07,7130,7180,7180,7000,12009
2017-07-10,7090,7180,7180,7000,27235
2017-07-11,7060,7090,7100,6910,32517
2017-07-12,6970,7130,7130,6930,11887
2017-07-13,7260,7090,7260,6990,102354
2017-07-14,7280,7340,7340,7090,47440
2017-07-17,7220,7310,7340,7100,56621
2017-07-18,7600,7220,7600,7150,258161
2017-07-19,7670,7750,7750,7480,90093
2017-07-20,7670,7640,7730,7540,47211
2017-07-21,7900,7670,7940,7560,159759
2017-07-24,7890,7950,7950,7770,52838
2017-07-25,7740,7930,7930,7640,94897
2017-07-26,7550,7730,7730,7400,60173
2017-07-27,7450,7590,7650,7300,72701
2017-07-28,7150,7500,7510,7000,107267
2017-07-31,7190,7010,7200,6860,72060
2017-08-01,7150,7110,7190,7030,16035
2017-08-02,7150,7080,7490,7080,35772
2017-08-03,6900,7150,7280,6830,30500
2017-08-04,6920,6930,7020,6830,23018
2017-08-07,6960,6900,7050,6890,17751
2017-08-08,7110,7000,7210,6870,36321
2017-08-09,6980,7130,7130,6870,16709
2017-08-10,6800,6980,6980,6750,39384
2017-08-11,6510,6790,6790,6450,91863
2017-08-14,6590,6520,6680,6510,30578
2017-08-16,6700,6630,6950,6590,22636
2017-08-17,6670,6700,6800,6600,41254
2017-08-18,6770,6660,6930,6510,49480
2017-08-21,6710,6950,6950,6700,31634
2017-08-22,6670,6650,6790,6630,39702
2017-08-23,6660,6700,6780,6600,22368
2017-08-24,6680,6690,6740,6610,30872
2017-08-25,6690,6660,6800,6650,18465
2017-08-28,6650,6650,6800,6540,32838
2017-08-29,6610,6600,6650,6570,21293
2017-08-30,6610,6630,6640,6570,8068
2017-08-31,6680,6640,6700,6560,32800
2017-09-01,6680,6690,6790,6630,22514
2017-09-04,6650,6590,6660,6470,21249
2017-09-05,6640,6650,6690,6440,28833
2017-09-06,6610,6650,6750,6520,22000
2017-09-07,6600,6610,6670,6470,35471
2017-09-08,6610,6610,6680,6570,17991
2017-09-11,6670,6560,6690,6550,16748
2017-09-12,6880,6640,6980,6640,72229
2017-09-13,6910,6860,7050,6790,60523
2017-09-14,6580,6860,7000,6420,154817
2017-09-15,6510,6580,6580,6500,27927
2017-09-18,6360,6530,6530,6280,58294
2017-09-19,6360,6370,6370,6290,11705
2017-09-20,6360,6300,6400,6300,19312
2017-09-21,6230,6370,6400,6230,27354
2017-09-22,5980,6170,6230,5960,71698
2017-09-25,5830,5920,6030,5830,31571
2017-09-26,6060,5800,6100,5770,22336
2017-09-27,6120,6070,6140,6010,11714
2017-09-28,6100,6130,6160,5920,26140
2017-09-29,6100,6110,6170,6050,7800
2017-10-10,6110,6100,6120,6040,19378
2017-10-11,6160,6050,6200,6050,8966
2017-10-12,6250,6160,6320,6120,8429
2017-10-13,6090,6280,6280,5990,19010
2017-10-16,5890,6100,6120,5880,23704
2017-10-17,6020,5890,6080,5890,13682
2017-10-18,6000,5960,6040,5940,11971
2017-10-19,5990,6010,6050,5950,11165
2017-10-20,6000,6000,6010,5930,8070
2017-10-23,5830,5990,6010,5830,18746
2017-10-24,5960,5830,5980,5770,13318
2017-10-25,5950,5970,5980,5850,13699
2017-10-26,6000,5960,6190,5870,31724
2017-10-27,6020,6000,6020,5940,7832
2017-10-30,6070,6050,6080,5960,17198
2017-10-31,6060,6080,6110,5980,23974
2017-11-01,6040,6080,6180,5980,11820
2017-11-02,6060,6050,6120,6000,19410
2017-11-03,5990,6060,6150,5960,5569
2017-11-06,6150,5990,6180,5990,29166
2017-11-07,6050,6160,6170,6000,21274
2017-11-08,6120,6090,6130,6030,12651
2017-11-09,6140,6170,6190,6090,6829
2017-11-10,6250,6150,6260,6110,14506
2017-11-13,6520,6270,6530,6260,64689
2017-11-14,6580,6530,6700,6420,51232
2017-11-15,6460,6580,6580,6440,39960
2017-11-16,6430,6400,6580,6200,65843
2017-11-17,6290,6370,6480,6240,29692
2017-11-20,6390,6300,6500,6240,24512
2017-11-21,6270,6390,6490,6260,14094
2017-11-22,6290,6270,6380,6230,20325
2017-11-23,6350,6250,6400,6230,14379
2017-11-24,6540,6330,6540,6280,45780
2017-11-27,6420,6550,6610,6360,17021
2017-11-28,6300,6400,6570,6210,15950
2017-11-29,6200,6380,6380,6150,19352
2017-11-30,6110,6190,6300,6110,17191
2017-12-01,6190,6130,6240,6060,5668
2017-12-04,6090,6200,6240,6020,23290
2017-12-05,6110,6090,6140,6000,24287
2017-12-06,6150,6110,6180,6090,11738
2017-12-07,6030,6070,6160,5980,19287
2017-12-08,5990,5950,6080,5940,13124
2017-12-11,6050,5990,6050,5970,16573
2017-12-12,6000,6060,6070,5970,1631
2017-12-13,5920,5960,6050,5900,17341
2017-12-14,5900,5920,5970,5850,11441
2017-12-15,5960,5910,6020,5870,9357
2017-12-18,5860,5960,5970,5840,7100
2017-12-19,5840,5900,5900,5740,10904
2017-12-20,6590,5950,6960,5950,565409
2017-12-21,6380,6600,6660,6380,75675
2017-12-22,6400,6450,6570,6300,51465
2017-12-26,6210,6360,6440,6210,47693
2017-12-27,6240,6210,6260,6160,44058
2017-12-28,6190,6230,6360,6190,31488
2018-01-02,5960,6150,6200,5950,78696
2018-01-03,6020,5960,6080,5880,63233
2018-01-04,5960,6020,6060,5930,37673
2018-01-05,5790,5960,6030,5740,104331
2018-01-08,5850,5820,5890,5790,41135
2018-01-09,5920,5900,5950,5670,88076
2018-01-10,5760,5940,5940,5700,50634
2018-01-11,5750,5710,5830,5710,40612
2018-01-12,5680,5810,5810,5670,31950
2018-01-15,5660,5680,5720,5630,39327
2018-01-16,5780,5640,5850,5640,28550
2018-01-17,5840,5850,5930,5770,30930
2018-01-18,5950,5910,5960,5840,240782
2018-01-19,5950,6040,6050,5890,32786
2018-01-22,5780,5970,5990,5750,164955
2018-01-23,5870,5820,5890,5750,51547
2018-01-24,5750,5870,5900,5710,115974
2018-01-25,5810,5790,5850,5680,112685
2018-01-26,6020,5830,6090,5820,90125
2018-01-29,6050,6030,6150,6000,81425
2018-01-30,6030,6050,6070,5920,44142
2018-01-31,5930,6050,6130,5920,90702
2018-02-01,5940,6010,6010,5840,128620
2018-02-02,5800,5950,5970,5740,52007
2018-02-05,4860,5000,5100,4850,855758
2018-02-06,4780,4770,4805,4545,178333
2018-02-07,4780,4840,4935,4740,154338
2018-02-08,4915,4755,4925,4740,83824
2018-02-09,4850,4910,4910,4810,67595
2018-02-12,4850,4890,4890,4805,40327
2018-02-13,4830,4850,4900,4780,55665
2018-02-14,5150,4870,5190,4870,241007
2018-02-19,5160,5120,5240,5090,54865
2018-02-20,5180,5160,5250,5090,86087
2018-02-21,5400,5250,5470,5180,190111
2018-02-22,5550,5400,5650,5270,299704
2018-02-23,5050,5230,5280,4975,172176
2018-02-26,5110,4950,5130,4930,57213
2018-02-27,4985,5130,5130,4870,55910
2018-02-28,4895,4980,4980,4860,15606
2018-03-02,4805,4925,4925,4805,19473
2018-03-05,4600,4920,4920,4600,52103
2018-03-06,4745,4600,4810,4600,31610
2018-03-07,4690,4745,4785,4690,23213
2018-03-08,4620,4690,4700,4580,48281
2018-03-09,4780,4620,4850,4620,34123
2018-03-12,4825,4525,4835,4525,30684
2018-03-13,4750,4800,4825,4725,19244
2018-03-14,4830,4715,4840,4700,17314
2018-03-15,4740,4830,4830,4700,31422
2018-03-16,4735,4750,4805,4720,11162
2018-03-19,4650,4735,4800,4640,90798
2018-03-20,4700,4635,4790,4635,32211
2018-03-21,4705,4700,4790,4650,59162
2018-03-22,4635,4705,4720,4635,47230
2018-03-23,4400,4690,4690,4375,69700
2018-03-26,4530,4400,4595,4385,73100
2018-03-27,4565,4530,4595,4495,21054
2018-03-28,4565,4515,4595,4515,15730
2018-03-29,4600,4580,4800,4535,28871
2018-03-30,4600,4605,4625,4535,31429
2018-04-02,4500,4600,4625,4500,26707
2018-04-03,4520,4495,4560,4415,30740
2018-04-04,4515,4560,4610,4500,33123
2018-04-05,4550,4505,4615,4480,57584
2018-04-06,4540,4565,4580,4465,55100
2018-04-09,4410,4540,4540,4390,78210
2018-04-10,4275,4410,4450,4260,83237
2018-04-11,4385,4275,4405,4255,35027
2018-04-12,4475,4390,4525,4390,29219
2018-04-13,4545,4500,4545,4420,32769
2018-04-16,4560,4530,4700,4510,20957
2018-04-17,4565,4595,4595,4540,18287
2018-04-18,4640,4640,4660,4540,32979
2018-04-19,4680,4640,4700,4565,71933
2018-04-20,4705,4570,4720,4570,22823
2018-04-23,4885,4710,4890,4705,75994
2018-04-24,4800,4830,4885,4725,20667
2018-04-25,4680,4850,4850,4610,40218
2018-04-26,4675,4615,4675,4615,26761
2018-04-27,4750,4550,4970,4550,150217
2018-04-30,4695,4730,4750,4650,112990
2018-05-02,4880,4655,4960,4655,268435
2018-05-03,5150,4880,5190,4855,423437
2018-05-04,5870,5180,5970,5180,1629151
2018-05-08,6300,5870,6440,5870,1017844
2018-05-09,6330,6330,6390,5820,551823
2018-05-10,6930,6280,6940,6280,934995
2018-05-11,7240,6930,7360,6460,1189531
2018-05-14,7500,7220,7600,7000,648945
2018-05-15,8100,7400,8100,7310,1376531
2018-05-16,8000,8100,8210,7720,398532
2018-05-17,7600,7990,7990,7290,697162
2018-05-18,7630,7470,8000,7370,530741
2018-05-21,7750,7600,7900,7390,468695
2018-05-23,8230,7750,8380,7420,676082
2018-05-24,8970,8150,8970,8140,951312
2018-05-25,8520,8840,8850,8390,275014
2018-05-28,8540,8510,8650,8000,550475
2018-05-29,9100,8460,9150,8460,552600
2018-05-30,9050,9080,9260,8750,278574
2018-05-31,8700,9240,9240,8600,212059
2018-06-01,8880,8780,9080,8580,115334
2018-06-04,8640,8880,8880,8200,351484
2018-06-05,8620,8640,8830,8150,312348
2018-06-07,8890,8540,9190,8540,389028
2018-06-08,8940,8850,9050,8610,146149
2018-06-11,8810,8940,8950,8770,74766
2018-06-12,8890,8800,8940,8710,81203
2018-06-14,9100,8890,9270,8620,249775
2018-06-15,9080,9100,9420,8980,226660
2018-06-18,8580,9080,9170,7890,498412
2018-06-19,7530,8570,8870,7380,882865
2018-06-20,7580,7650,7840,7280,573514
2018-06-21,7540,7580,7960,7420,370689
2018-06-22,7500,7530,7630,7230,188632
2018-06-25,7360,7500,7670,6990,310717
2018-06-26,7280,7140,7340,6980,273687
2018-06-27,7150,7360,7760,7010,393030
2018-06-28,7090,7090,7160,6720,278474
2018-06-29,7090,7080,7110,6690,306461
2018-07-02,6680,7080,7090,6670,238426
2018-07-03,6690,6760,6810,6300,259552
2018-07-04,6450,6690,6720,6310,257290
2018-07-05,6400,6480,6630,6170,291520
2018-07-06,6660,6350,6760,6270,317756
2018-07-09,6720,6670,6830,6480,180253
2018-07-10,6640,6750,6810,6570,139289
2018-07-11,6570,6550,6700,6470,90240
2018-07-12,6680,6490,6690,6480,74299
2018-07-13,6690,6660,7020,6630,289515
2018-07-16,7050,6780,7110,6710,405622
2018-07-17,7190,6980,7260,6900,256797
2018-07-18,6920,7130,7250,6690,260581
2018-07-19,6670,6810,6940,6350,233960
2018-07-20,6800,6660,7040,6600,147217
2018-07-23,6420,6710,6850,6420,204505
2018-07-24,6580,6420,6690,6380,82334
2018-07-25,6440,6510,6580,6140,131946
2018-07-26,6620,6380,6640,6300,90205
2018-07-27,6750,6600,6800,6510,83806
2018-07-30,7400,6840,7400,6720,308959
2018-07-31,7290,7520,7710,6860,437691
2018-08-01,7520,7280,7650,7120,204557
2018-08-02,7330,7510,7690,7150,136104
2018-08-03,7360,7320,7370,7130,72242
2018-08-06,7400,7280,7550,7200,97326
2018-08-07,7380,7400,7500,7250,61325
2018-08-08,7400,7380,7550,7270,132549
2018-08-09,7600,7400,7620,7220,154808
2018-08-10,7500,7860,7860,7380,90524
2018-08-13,7020,7400,7400,6710,278552
2018-08-14,7020,7020,7120,6660,176985
2018-08-16,6590,6840,6980,6350,445611
2018-08-17,6550,6670,6690,6380,205843
2018-08-20,6350,6540,6550,6300,122891
2018-08-21,6670,6440,6780,6430,139350
2018-08-22,6660,6630,6800,6570,76067
2018-08-23,6600,6610,6670,6510,67278
2018-08-24,6860,6650,6950,6650,116970
2018-08-27,6920,6890,6970,6780,85404
2018-08-28,7000,6940,7050,6880,54170
2018-08-29,7290,7100,7350,7000,203351
2018-08-30,7230,7340,7460,7130,92169
2018-08-31,7290,7350,7510,7220,125320
2018-09-03,7330,7320,7470,7280,81094
2018-09-04,7280,7410,7420,7160,91972
2018-09-05,7250,7340,7420,7250,65629
2018-09-06,7330,7250,7380,7230,53537
2018-09-07,7170,7310,7320,7040,113613
2018-09-10,7160,7170,7260,7110,38106
2018-09-11,7160,7220,7250,7080,59385
2018-09-12,7010,7080,7160,6900,103779
2018-09-13,6800,7050,7050,6710,221838
2018-09-14,6690,6860,6910,6660,111660
2018-09-17,6780,6680,6820,6430,147998
2018-09-18,6670,6770,6810,6550,91732
2018-09-19,6670,6660,6810,6470,92661
2018-09-20,6940,6650,7040,6620,211721
2018-09-21,7140,6990,7240,6880,179396
2018-09-27,6990,7130,7180,6860,141476
2018-09-28,7260,6990,7300,6870,182938
2018-10-01,7400,7290,8010,7270,705770
2018-10-02,7460,7400,7700,7290,307591
2018-10-04,7200,7460,7540,7110,152791
2018-10-05,7340,7200,7420,7000,184774
2018-10-08,7420,7400,7620,7290,143937
2018-10-10,7010,7420,7440,6990,193296
2018-10-11,6430,6900,6980,6400,322036
2018-10-12,6420,6130,6590,6130,222568
2018-10-15,6280,6320,6370,6210,93378
2018-10-16,6290,6230,6360,6180,132092
2018-10-17,6310,6390,6540,6160,138356
2018-10-18,6190,6250,6350,6070,103272
2018-10-19,6260,6190,6290,5850,170706
2018-10-22,6170,6260,6310,6020,112384
2018-10-23,6020,6180,6180,5890,102465
2018-10-24,5780,6020,6120,5780,68633
2018-10-25,5590,5550,5670,5440,129769
2018-10-26,5390,5610,5650,5200,150935
2018-10-29,4915,5200,5420,4870,177329
2018-10-30,5230,4615,5250,4615,133481
2018-10-31,5180,5200,5270,5050,72006
2018-11-01,5140,5150,5400,5000,82278
2018-11-02,5360,5170,5420,5170,102247
2018-11-05,5500,5360,5520,5250,71534
2018-11-06,5440,5550,5550,5330,63296
2018-11-07,5570,5460,5760,5440,112497
2018-11-08,5680,5600,5690,5550,78875
2018-11-09,5740,5600,5850,5600,55074
2018-11-12,5790,5690,5870,5640,56078
2018-11-13,5750,5590,5770,5400,66077
2018-11-14,4810,5800,5850,4750,1122665
2018-11-15,4625,4780,4850,4535,578374
2018-11-16,4595,4610,4725,4580,380524
2018-11-19,4685,4600,4735,4600,193820
2018-11-20,4635,4660,4770,4600,211992
2018-11-21,4555,4600,4635,4455,216448
2018-11-22,4545,4590,4600,4505,98047
2018-11-23,4430,4505,4550,4365,104223
2018-11-26,4430,4405,4495,4355,112451
2018-11-27,4460,4475,4515,4380,87823
2018-11-28,4490,4450,4520,4405,114800
2018-11-29,4500,4595,4660,4450,186817
2018-11-30,4445,4500,4535,4445,43839
2018-12-03,4620,4475,4750,4460,232935
2018-12-04,4595,4630,4685,4565,90234
2018-12-05,4515,4550,4570,4465,82304
2018-12-06,4340,4520,4595,4315,98916
2018-12-07,4380,4340,4445,4340,39060
2018-12-10,4235,4320,4320,4190,84978
2018-12-11,4125,4200,4270,4100,60104
2018-12-12,4260,4130,4280,4130,39391
2018-12-13,4375,4225,4500,4225,76185
2018-12-14,4365,4380,4445,4275,43625
2018-12-17,4210,4365,4380,4155,76761
2018-12-18,4130,4135,4280,4055,118781
2018-12-19,4185,4190,4245,4090,62613
2018-12-20,4080,4180,4195,4040,211685
2018-12-21,4075,4050,4125,4035,165268
2018-12-24,4070,4090,4090,3990,171301
2018-12-26,4015,4005,4050,3975,160249
2018-12-27,4155,4090,4170,4080,83943
2018-12-28,4230,4140,4300,4135,55858
2019-01-02,4120,4230,4300,4120,42285
2019-01-03,3970,4100,4150,3950,65380
2019-01-04,3880,3960,3970,3800,89349
2019-01-07,4185,3890,4425,3890,345953
2019-01-08,4350,4240,4440,4180,193946
2019-01-09,4415,4400,4445,4280,88261
2019-01-10,4555,4440,4580,4345,89130
2019-01-11,4505,4625,4625,4450,86435
2019-01-14,4400,4505,4505,4400,56671
2019-01-15,4470,4400,4510,4400,70333
2019-01-16,4510,4480,4520,4450,35872
2019-01-17,4650,4470,4795,4470,194001
2019-01-18,4690,4655,4710,4605,59656
2019-01-21,4645,4690,4690,4515,105963
2019-01-22,4665,4645,4760,4570,91503
2019-01-23,4550,4600,4745,4550,68272
2019-01-24,4620,4520,4645,4520,59561
2019-01-25,4840,4665,4920,4620,208511
2019-01-28,4940,4855,5060,4850,168913
2019-01-29,4745,4940,4960,4690,249660
2019-01-30,4880,4800,4930,4755,164988
2019-01-31,4710,4850,4880,4705,157674
2019-02-01,4665,4710,4800,4665,69724
2019-02-07,4665,4640,4720,4550,145504
2019-02-08,4720,4645,4720,4580,64501
2019-02-11,4585,4740,4740,4575,95531
2019-02-12,4650,4620,4770,4540,174129
2019-02-13,5040,4740,5060,4680,422755
2019-02-14,5340,5110,5380,4915,467963
2019-02-15,5160,5260,5310,5050,187940
2019-02-18,5190,5170,5250,5110,94813
2019-02-19,5210,5250,5270,5000,157450
2019-02-20,5080,5340,5340,5050,93192
2019-02-21,5080,5100,5130,4930,144434
2019-02-22,4950,5000,5050,4850,66415
2019-02-25,5530,4995,6110,4995,6859689
2019-02-26,5480,5630,5730,5370,1413971
2019-02-27,5520,5460,5530,5280,641088
2019-02-28,5100,5510,5510,5100,685852
2019-03-04,5180,5100,5280,5080,282993
2019-03-05,5080,5130,5240,5050,190448
2019-03-06,4970,5120,5180,4960,197332
2019-03-07,4765,4970,5020,4765,173635
2019-03-08,4735,4705,4870,4680,80275
2019-03-11,4810,4745,4850,4645,84859
2019-03-12,4910,4810,4945,4810,121696
2019-03-13,4790,4925,4965,4710,186861
2019-03-14,5040,4795,5060,4795,160063
2019-03-15,4890,5020,5060,4820,97441
2019-03-18,5100,4940,5100,4880,125671
2019-03-19,5040,5100,5220,5030,145384
2019-03-20,5050,5090,5090,4950,72098
2019-03-21,5280,5080,5320,5080,388284
2019-03-22,5350,5320,5380,5280,218675
2019-03-25,5180,5200,5250,5100,137877
2019-03-26,5210,5180,5230,5080,73707
2019-03-27,5120,5220,5220,5090,130714
2019-03-28,4890,5020,5090,4890,124165
2019-03-29,4895,4900,4950,4855,51904
2019-04-01,4995,4895,5050,4895,81284
2019-04-02,5000,4960,5100,4960,56019
2019-04-03,5030,4990,5070,4955,38995
2019-04-04,5100,5090,5200,5030,100700
2019-04-05,5050,5050,5170,5040,25952
2019-04-08,5000,5130,5130,4980,49932
2019-04-09,4910,5040,5040,4885,89158
2019-04-10,4950,4910,4995,4845,66350
2019-04-11,5010,4950,5010,4930,39377
2019-04-12,5020,4980,5060,4950,64654
2019-04-15,5220,5050,5240,5050,171102
2019-04-16,5150,5160,5210,5010,94427
2019-04-17,5180,5150,5210,5090,123475
2019-04-18,4975,5200,5200,4970,133365
2019-04-19,4990,4950,5030,4930,67379
2019-04-22,4865,4990,5010,4840,54295
2019-04-23,4795,4900,4900,4790,64317
2019-04-24,4790,4795,4840,4790,38718
2019-04-25,4910,4790,4975,4695,97613
2019-04-26,4780,4905,4970,4755,44779
2019-04-29,4805,4780,4860,4755,48199
2019-04-30,4935,4770,5050,4770,69945
2019-05-02,5000,4890,5070,4890,66420
2019-05-03,4905,4955,5010,4890,42532
2019-05-07,4815,4890,4915,4810,94324
2019-05-08,4815,4785,4865,4785,56853
2019-05-09,4665,4860,4860,4665,93854
2019-05-10,4640,4610,4715,4530,61265
2019-05-13,4500,4730,4730,4500,60807
2019-05-14,4525,4370,4620,4205,73916
2019-05-15,4590,4480,4750,4450,39697
2019-05-16,4415,4600,4600,4380,74141
2019-05-17,4375,4400,4480,4375,30172
2019-05-20,4215,4335,4360,4210,62907
2019-05-21,4210,4215,4250,4105,40379
2019-05-22,4180,4170,4240,4140,41904
2019-05-23,4180,4140,4220,4035,81658
2019-05-24,4040,4085,4170,4010,60206
2019-05-27,3970,3965,4110,3965,45211
2019-05-28,4065,3980,4100,3970,45501
2019-05-29,3990,4005,4030,3920,45255
2019-05-30,3975,3985,4005,3940,49210
2019-05-31,4015,3945,4040,3920,39910
2019-06-03,3910,3990,3990,3905,49431
2019-06-04,3990,3865,4015,3865,36313
2019-06-05,4150,3985,4350,3980,86306
2019-06-07,4170,4150,4180,4090,44600
2019-06-10,4130,4170,4240,4120,19049
2019-06-11,4155,4130,4185,4100,33969
2019-06-12,4130,4110,4170,4110,34970
2019-06-13,4085,4135,4150,4030,48796
2019-06-14,4045,4070,4085,4025,21502
2019-06-17,4070,4045,4085,4005,28276
2019-06-18,4065,4050,4130,4035,29098
2019-06-19,4120,4070,4135,4070,39304
2019-06-20,4150,4150,4165,4100,33853
2019-06-21,4130,4155,4175,4105,33636
2019-06-24,4180,4130,4210,4130,49931
2019-06-25,4050,4135,4200,4020,71873
2019-06-26,3955,4005,4050,3940,180530
2019-06-27,3955,3990,4005,3940,48281
2019-06-28,3930,3955,3970,3910,73652
2019-07-01,3975,3920,3995,3900,33162
2019-07-02,3960,3940,3980,3930,25642
2019-07-03,3960,3955,4025,3950,41908
2019-07-04,4135,4040,4280,3955,207638
2019-07-05,3985,4110,4110,3975,114408
2019-07-08,3795,3985,3985,3795,139893
2019-07-09,3715,3795,3865,3710,115759
2019-07-10,3710,3690,3755,3675,82895
2019-07-11,3810,3715,3820,3715,35187
2019-07-12,3850,3810,3855,3765,32255
2019-07-15,3850,3815,3855,3790,37923
2019-07-16,3920,3870,3970,3850,60787
2019-07-17,3885,3990,3990,3855,39840
2019-07-18,3900,3925,3925,3810,38047
2019-07-19,3905,3900,3935,3860,35952
2019-07-22,4020,3940,4070,3795,83936
2019-07-23,3970,4020,4040,3910,60356
2019-07-24,3915,3970,3985,3820,51063
2019-07-25,3835,3915,3930,3785,42086
2019-07-26,3710,3885,3885,3695,45850
2019-07-29,3490,3690,3725,3490,99245
2019-07-30,3510,3510,3570,3490,23871
2019-07-31,3710,3580,3775,3390,89655
2019-08-01,3655,3650,3715,3630,12570
2019-08-02,3720,3655,3775,3520,29175
2019-08-05,3585,3675,3720,3585,44796
2019-08-06,3520,3410,3600,3385,43919
2019-08-07,3450,3480,3570,3410,49587
2019-08-08,3505,3425,3525,3425,27543
2019-08-09,3500,3480,3570,3455,34782
2019-08-12,3470,3500,3500,3420,22275
2019-08-13,3415,3470,3470,3400,29432
2019-08-14,3445,3430,3520,3430,26574
2019-08-16,3380,3460,3640,3350,58465
2019-08-19,3440,3370,3470,3370,59237
2019-08-20,3515,3445,3535,3445,39080
2019-08-21,3595,3515,3615,3485,60663
2019-08-22,3550,3595,3640,3520,43377
2019-08-23,3540,3500,3570,3500,28558
2019-08-26,3325,3495,3495,3320,163571
2019-08-27,3325,3360,3430,3290,92087
2019-08-28,3355,3330,3400,3295,88961
2019-08-29,3285,3355,3390,3260,77649
2019-08-30,3500,3235,3515,3235,151469
2019-09-02,3500,3520,3545,3420,34912
2019-09-03,3475,3530,3540,3440,50313
2019-09-04,3640,3470,3640,3450,84755
2019-09-05,3770,3635,3830,3610,132805
2019-09-06,3770,3830,3850,3745,43068
2019-09-09,3775,3800,3800,3695,50968
2019-09-10,3820,3775,3820,3740,29334
2019-09-11,3800,3820,3850,3780,36372
2019-09-16,3845,3840,3850,3740,50436
2019-09-17,3850,3865,3865,3805,29283
2019-09-18,3870,3850,3900,3815,29265
2019-09-19,3945,3890,3990,3850,29056
2019-09-20,3810,3945,3950,3800,44555
2019-09-23,3780,3810,3835,3750,25776
2019-09-24,4000,3905,4800,3900,2965057
2019-09-25,3785,3960,4005,3775,284912
2019-09-26,3830,3765,3890,3715,201390
2019-09-27,3850,3770,3930,3770,57715
2019-09-30,3835,3770,3895,3735,117901
2019-10-01,3740,3770,3850,3730,68840
2019-10-02,3670,3725,3800,3640,86722
2019-10-04,3705,3625,3725,3610,65879
2019-10-07,3575,3660,3705,3505,73799
2019-10-08,3565,3570,3670,3540,40856
2019-10-10,3530,3510,3595,3490,54317
2019-10-11,3485,3515,3570,3455,48833
2019-10-14,3555,3475,3555,3475,74840
2019-10-15,3820,3525,3820,3525,145618
2019-10-16,3820,3850,3895,3700,120235
2019-10-17,3795,3820,3845,3760,86805
2019-10-18,3750,3840,3840,3725,64504
2019-10-21,3805,3720,3805,3710,65471
2019-10-22,3775,3845,3845,3755,27306
2019-10-23,3675,3845,3845,3635,35872
2019-10-24,3605,3675,3735,3570,40101
2019-10-25,3665,3590,3760,3585,64875
2019-10-28,3800,3725,3860,3680,70433
2019-10-29,3730,3750,3780,3705,80563
2019-10-30,3700,3730,3735,3645,34797
2019-10-31,3905,3700,3915,3685,116070
2019-11-01,3920,3905,3930,3770,84964
2019-11-04,3885,3855,3915,3855,66396
2019-11-05,3905,3865,3910,3845,41697
2019-11-06,3880,3910,3910,3840,36254
2019-11-07,3855,3845,3920,3830,67279
2019-11-08,3875,3855,3895,3815,26777
2019-11-11,3885,3840,3915,3825,24944
2019-11-12,3880,3900,3925,3815,57382
2019-11-13,3845,3880,3885,3810,23071
2019-11-14,3830,3820,3880,3775,21035
2019-11-15,3990,3830,3990,3770,102800
2019-11-18,3995,3990,4065,3955,101297
2019-11-19,3950,3965,4045,3925,30527
2019-11-20,3870,4005,4005,3800,52432
2019-11-21,3765,3830,3865,3735,52435
2019-11-22,3780,3765,3810,3720,13850
2019-11-25,3820,3875,3880,3785,25414
2019-11-26,3805,3775,3860,3775,19096
2019-11-27,3760,3805,3840,3750,21091
2019-11-28,3660,3775,3775,3660,25423
2019-11-29,3650,3690,3750,3615,60524
2019-12-02,3630,3660,3665,3570,35695
2019-12-03,3550,3625,3625,3550,20484
2019-12-04,3570,3550,3595,3420,61726
2019-12-05,3530,3570,3590,3470,19200
2019-12-06,3575,3530,3610,3520,13871
2019-12-09,3500,3560,3615,3470,64223
2019-12-10,3515,3510,3540,3460,26234
2019-12-11,3515,3515,3560,3480,22421
2019-12-12,3575,3530,3600,3515,33815
2019-12-13,3800,3575,3825,3575,97352
2019-12-16,3805,3825,3825,3760,20618
2019-12-17,3930,3765,3940,3765,90545
2019-12-18,3885,3950,3955,3855,31947
2019-12-19,3905,3885,3950,3835,59170
2019-12-20,3895,3905,3925,3815,24657
2019-12-23,3860,3895,3900,3800,29747
2019-12-24,3860,3860,3870,3760,20262
2019-12-26,3920,3860,3935,3830,167334
2019-12-27,3975,3900,4060,3900,208516
2019-12-30,4230,3990,4370,3980,301702
2020-01-02,4365,4230,4365,4155,174109
2020-01-03,4350,4365,4415,4270,76761
2020-01-06,4300,4320,4385,4160,70868
2020-01-07,4270,4300,4415,4250,28067
2020-01-08,4230,4225,4290,4140,41464
2020-01-09,4400,4230,4400,4230,69637
2020-01-10,4330,4425,4425,4300,57853
2020-01-13,4300,4405,4405,4205,51586
2020-01-14,4265,4265,4395,4235,43322
2020-01-15,4200,4265,4280,4150,90569
2020-01-16,4260,4200,4280,4175,141711
2020-01-17,4315,4270,4315,4215,44693
2020-01-20,4275,4335,4345,4245,43056
2020-01-21,4180,4250,4250,4105,18401
2020-01-22,4120,4155,4205,4080,62113
2020-01-23,4135,4110,4135,3995,94434
2020-01-28,3865,3990,4070,3865,60932
2020-01-29,3900,3900,3925,3855,37462
2020-01-30,3800,3910,3945,3755,28803
2020-01-31,3775,3820,3860,3740,27704
2020-02-03,3655,3735,3760,3605,87681
2020-02-04,3725,3685,3810,3665,47612
2020-02-05,3735,3730,3785,3695,39692
2020-02-06,3860,3775,3890,3775,30724
2020-02-07,3795,3870,3870,3755,34043
2020-02-10,3735,3745,3770,3685,53128
2020-02-11,3870,3750,3935,3745,78950
2020-02-12,3855,3900,3970,3805,41294
2020-02-13,3910,3850,3910,3820,35700
2020-02-14,4010,3930,4010,3865,33515
2020-02-17,4030,4010,4030,3955,36482
2020-02-18,3925,4040,4040,3895,26413
2020-02-19,3925,3950,3950,3810,26424
2020-02-20,3870,3870,3925,3820,14902
2020-02-21,3800,3760,3830,3745,23109
2020-02-24,3650,3785,3785,3620,62239
2020-02-25,3710,3620,3710,3600,26703
2020-02-26,3665,3680,3680,3590,27147
2020-02-27,3560,3665,3690,3495,55413
2020-02-28,3350,3450,3520,3320,112613
2020-03-02,3420,3310,3435,3205,68771
2020-03-03,3450,3455,3545,3450,36302
2020-03-04,3530,3420,3535,3420,15618
2020-03-05,3620,3540,3620,3500,50581
2020-03-06,3570,3590,3615,3515,11666
2020-03-09,3280,3500,3500,3280,75635
2020-03-10,3240,3185,3280,3070,51519
2020-03-11,3225,3205,3250,3125,35087
2020-03-12,2920,3140,3220,2860,136978
2020-03-13,2340,2720,2785,2100,994876
2020-03-16,2340,2400,2530,2235,535684
2020-03-17,2320,2160,2395,2160,65786
2020-03-18,2200,2320,2360,2180,70757
2020-03-19,1965,2195,2260,1900,162894
2020-03-20,2075,1965,2095,1965,94593
2020-03-23,1920,1950,1970,1895,69758
2020-03-24,2085,2020,2105,1975,96774
2020-03-25,2210,2160,2290,2120,206819
2020-03-26,2220,2220,2310,2130,289414
2020-03-27,2285,2315,2345,2255,130629
2020-03-30,2350,2270,2350,2140,72099
2020-03-31,2430,2460,2480,2380,80672
2020-04-01,2400,2425,2545,2350,271801
2020-04-02,2355,2400,2450,2230,152707
2020-04-03,2430,2365,2470,2355,197857
2020-04-06,2880,2440,2900,2440,336570
2020-04-07,3000,3100,3140,2865,277674
2020-04-08,2990,3075,3115,2900,146757
2020-04-09,3035,2990,3090,2975,114748
2020-04-10,3000,3050,3080,2850,110240
2020-04-13,2925,3010,3020,2895,76613
2020-04-14,3000,2925,3000,2925,69169
2020-04-16,3015,3000,3040,2815,67974
2020-04-17,3115,3015,3130,3000,154284
2020-04-20,3175,3160,3245,3125,70552
2020-04-21,3070,3110,3190,2950,99051
2020-04-22,3060,3040,3085,2965,43924
2020-04-23,3290,3085,3300,3065,204539
2020-04-24,3190,3260,3290,3065,87809
2020-04-27,3215,3200,3255,3190,36642
2020-04-28,3185,3230,3255,3145,49039
2020-04-29,3190,3195,3255,3160,28080
2020-05-04,3150,3190,3190,3015,23218
2020-05-06,3280,3155,3350,3155,83431
2020-05-07,3350,3325,3365,3245,93171
2020-05-08,3520,3370,3730,3360,744635
2020-05-11,3530,3520,3560,3415,97206
2020-05-12,3530,3495,3560,3400,73341
2020-05-13,3495,3525,3525,3445,39772
2020-05-14,3400,3475,3505,3400,41949
2020-05-15,3525,3420,3535,3420,56366
2020-05-18,3420,3470,3965,3310,1158588
2020-05-19,3455,3440,3485,3390,72824
2020-05-20,3535,3430,3585,3430,194949
2020-05-21,3565,3600,3635,3500,92899
2020-05-22,3460,3595,3630,3435,56508
2020-05-25,3500,3460,3540,3435,78322
2020-05-26,3570,3540,3585,3460,86515
2020-05-27,3515,3570,3580,3480,63975
2020-05-28,3435,3515,3520,3320,89543
2020-05-29,3380,3425,3425,3345,69193
2020-06-01,3500,3380,3500,3380,55996
2020-06-02,3500,3480,3550,3470,45526
2020-06-03,3510,3490,3520,3475,85918
2020-06-04,3500,3485,3535,3475,37262
2020-06-05,3500,3500,3510,3470,17576
2020-06-08,3480,3515,3530,3460,51696
2020-06-09,3435,3510,3515,3430,40819
2020-06-10,3440,3435,3460,3390,47350
2020-06-11,3320,3450,3455,3280,85991
2020-06-12,3230,3165,3285,3080,100422
2020-06-15,2940,3175,3200,2885,136852
2020-06-16,3075,2940,3090,2940,71827
2020-06-17,3055,3005,3075,2955,59011
2020-06-18,3050,3050,3055,2970,90668
2020-06-19,3150,3050,3160,3040,71207
2020-06-22,3110,3100,3155,3040,34602
2020-06-23,3250,3110,3270,3085,67530
2020-06-24,3310,3200,3325,3155,81489
2020-06-25,3315,3290,3345,3165,55362
2020-06-26,3400,3320,3440,3275,105769
2020-06-29,3205,3400,3400,3200,38349
2020-06-30,3290,3210,3375,3210,93193
2020-07-01,3320,3290,3375,3285,35728
2020-07-02,3310,3320,3380,3290,26004
2020-07-03,3350,3320,3390,3300,59461
2020-07-06,3450,3420,3450,3300,75763
2020-07-07,3460,3455,3475,3370,54613
2020-07-08,3440,3470,3470,3370,51069
2020-07-09,3550,3440,3560,3370,118726
2020-07-10,3475,3550,3555,3450,44016
2020-07-13,3470,3475,3485,3445,26673
2020-07-14,3465,3445,3465,3380,61640
2020-07-15,3460,3465,3465,3385,56785
2020-07-16,3455,3460,3470,3410,33204
2020-07-17,3505,3455,3525,3400,55834
2020-07-20,3450,3565,3565,3410,52557
2020-07-21,3530,3450,3560,3400,62240
2020-07-22,3505,3495,3575,3490,34750
2020-07-23,3550,3505,3570,3475,67710
2020-07-24,3605,3550,4155,3550,934009
2020-07-27,3540,3620,3630,3470,103089
2020-07-28,3735,3570,3735,3545,154049
2020-07-29,3705,3740,3800,3610,74297
2020-07-30,3695,3705,3710,3650,54255
2020-07-31,3625,3680,3690,3595,43821
2020-08-03,3590,3640,3640,3550,46974
2020-08-04,3770,3590,3770,3555,310710
2020-08-05,3590,3700,3720,3585,135799
2020-08-06,3595,3615,3625,3570,65726
2020-08-07,3500,3595,3595,3495,99314
2020-08-10,3555,3480,3565,3480,277014
2020-08-11,3635,3700,3790,3575,321977
2020-08-12,3620,3635,3635,3475,71267
2020-08-13,3650,3635,3710,3605,129263
2020-08-14,3515,3750,3750,3440,113486
2020-08-18,3290,3400,3595,3255,162570
2020-08-19,3445,3350,3465,3310,59944
2020-08-20,3260,3450,3485,3250,63932
2020-08-21,3310,3270,3345,3165,54597
2020-08-24,3320,3310,3350,3215,30794
2020-08-25,3405,3340,3440,3330,65110
2020-08-26,3375,3480,3480,3295,57567
2020-08-27,3350,3375,3390,3280,38936
2020-08-28,3360,3320,3485,3300,57150
2020-08-31,3355,3380,3420,3335,52445
2020-09-01,3400,3355,3460,3355,109720
2020-09-02,3420,3500,3500,3380,49448
2020-09-03,3500,3425,3555,3415,105933
2020-09-04,3460,3480,3480,3360,63527
2020-09-07,3455,3455,3545,3370,45307
2020-09-08,3455,3460,3530,3430,36369
2020-09-09,3450,3435,3480,3360,62097
2020-09-10,3470,3450,3530,3450,46349
2020-09-11,3465,3500,3530,3405,27604
2020-09-14,3695,3480,3790,3470,313809
2020-09-15,3625,3740,3795,3555,179604
2020-09-16,3610,3630,3690,3590,69801
2020-09-17,3490,3610,3645,3480,83934
2020-09-18,3475,3490,3530,3445,57365
2020-09-21,3435,3475,3530,3395,50928
2020-09-22,3335,3435,3435,3320,77813
2020-09-23,3350,3340,3445,3250,55493
2020-09-24,3270,3310,3310,3225,52445
2020-09-25,3270,3265,3300,3215,36560
2020-09-28,3380,3320,3400,3280,44216
2020-09-29,3400,3380,3420,3370,14945
2020-10-05,3470,3425,3475,3375,36555
2020-10-06,3475,3480,3505,3420,37136
2020-10-07,3465,3480,3480,3405,13218
2020-10-08,3480,3500,3500,3440,43847
2020-10-12,3580,3500,3595,3475,73767
2020-10-13,3580,3600,3605,3535,42676
2020-10-14,3675,3580,3695,3555,90294
2020-10-15,3520,3675,3675,3485,49148
2020-10-16,3415,3490,3520,3395,57946
2020-10-19,3520,3415,3565,3415,138792
2020-10-20,3465,3645,4055,3450,2741985
2020-10-21,3565,3455,3580,3420,255647
2020-10-22,3640,3565,3700,3490,269804
2020-10-23,3610,3620,3700,3535,93933
2020-10-26,3465,3610,3610,3455,153344
2020-10-27,3380,3455,3500,3350,112985
2020-10-28,3415,3380,3450,3325,74963
2020-10-29,3370,3400,3400,3305,60288
2020-10-30,3310,3365,3395,3250,68719
2020-11-02,3380,3310,3380,3255,33760
2020-11-03,3460,3425,3650,3405,118092
2020-11-04,3535,3460,3615,3460,143995
2020-11-05,3565,3605,3605,3525,73941
2020-11-06,3575,3600,3640,3510,148351
2020-11-09,3615,3585,3650,3560,64646
2020-11-10,3590,3635,3635,3545,49129
2020-11-11,3630,3600,3645,3570,78923
2020-11-12,3635,3630,3650,3600,29283
2020-11-13,3610,3630,3630,3565,41452
2020-11-16,3720,3610,3760,3610,199500
2020-11-17,3690,3730,3750,3675,63932
2020-11-18,3680,3665,3735,3660,55723
2020-11-19,3810,3685,3820,3650,195752
2020-11-20,3880,3810,3935,3770,338675
2020-11-23,3905,3900,3940,3850,127162
2020-11-24,3930,3910,4085,3870,370602
2020-11-25,4000,3970,4050,3935,159083
2020-11-26,4145,4065,4245,4005,196196
2020-11-27,4395,4400,4490,4080,527307
2020-11-30,4420,4440,4580,4370,365192
2020-12-01,4605,4440,4640,4365,319411
2020-12-02,4885,4610,4950,4600,609931
2020-12-03,4800,4900,4900,4585,367451
2020-12-04,4610,4785,4865,4545,372783
2020-12-07,4415,4610,4610,4305,199644
2020-12-08,4285,4410,4505,4285,189175
2020-12-09,4340,4290,4405,4265,166786
2020-12-10,4375,4330,4395,4255,149011
2020-12-11,4520,4370,4555,4360,218501
2020-12-14,4520,4555,4555,4450,193579
2020-12-15,4680,4490,4690,4490,289674
2020-12-16,4855,4695,4950,4690,475358
2020-12-17,4905,4880,4965,4805,282795
2020-12-18,4850,4885,4930,4825,229863
2020-12-21,4895,4805,4900,4735,250575
2020-12-22,4680,4865,4870,4680,213788
2020-12-23,4590,4685,4750,4545,177899
2020-12-24,4550,4600,4635,4545,112143
2020-12-28,4550,4555,4605,4510,151906
2020-12-29,4620,4565,4785,4550,152728
2020-12-30,4770,4615,4780,4585,187400
2021-01-04,4790,4800,4840,4635,232449
2021-01-05,4810,4840,5250,4790,575415
2021-01-06,4870,4875,4945,4775,175934
2021-01-07,5020,4960,5100,4850,314658
2021-01-08,4870,5040,5050,4805,269371
2021-01-11,4745,4870,4870,4600,203255
2021-01-12,4745,4700,4825,4675,86031
2021-01-13,4765,4745,4810,4715,37300
2021-01-14,4725,4775,4800,4650,113991
2021-01-15,4665,4725,4810,4665,124425
2021-01-18,4455,4695,4700,4415,69028
2021-01-19,4475,4460,4500,4365,103295
2021-01-20,4630,4475,4735,4430,367478
2021-01-21,4685,4650,4840,4650,202100
2021-01-22,4815,4885,5100,4785,338899
2021-01-25,4885,4825,5090,4825,208919
2021-01-26,5150,4930,5300,4910,619255
2021-01-27,4970,5150,5380,4880,664089
2021-01-28,4865,4870,4975,4780,210301
2021-01-29,4695,4905,4965,4520,168861
2021-02-01,4745,4635,4800,4625,76360
2021-02-02,4725,4800,4930,4725,147178
2021-02-03,4835,4735,4890,4720,199148
2021-02-04,4705,4835,4855,4670,110671
2021-02-05,4680,4705,4780,4625,88260
2021-02-08,4600,4715,4720,4530,117461
2021-02-09,4600,4590,4660,4550,42088
2021-02-10,4555,4600,4600,4515,42046
2021-02-15,4730,4585,4950,4565,278460
2021-02-16,4735,4760,4790,4680,72587
2021-02-17,4725,4740,4795,4690,87038
2021-02-18,4690,4705,4745,4675,47993
2021-02-19,4690,4690,4715,4585,76936
2021-02-22,4620,4740,4770,4620,56135
2021-02-23,4500,4615,4630,4415,153696
2021-02-24,4370,4540,4540,4325,63155
2021-02-25,4470,4380,4485,4335,42151
2021-02-26,4265,4395,4395,4250,74423
2021-03-02,4265,4305,4360,4220,39996
2021-03-03,4270,4255,4280,4155,64886
2021-03-04,4190,4270,4270,4165,51983
2021-03-05,4160,4145,4190,4050,50124
2021-03-08,4160,4165,4195,4135,28556
2021-03-09,4250,4160,4460,4050,113265
2021-03-10,4200,4270,4270,4190,87512
2021-03-11,4400,4220,4480,4200,108777
2021-03-12,4650,4450,4790,4335,441025
2021-03-15,4645,4650,4700,4535,171343
2021-03-16,4710,4750,4770,4670,187768
2021-03-17,4735,4750,4750,4650,71669
2021-03-18,4745,4750,4785,4700,88431
2021-03-19,4810,4715,4850,4670,159040
2021-03-22,5040,4850,5170,4785,641623
2021-03-23,5380,5080,5650,5080,1029353
2021-03-24,5290,5250,5530,4935,585605
2021-03-25,5430,5280,5430,5050,226096
2021-03-26,5130,5450,5520,5110,240313
2021-03-29,5280,5340,5430,5170,225588
2021-03-30,5410,5300,5450,5300,163021
2021-03-31,5400,5600,5600,5310,93638
2021-04-01,5430,5470,5470,5330,79905
2021-04-02,5430,5600,5600,5370,109589
2021-04-05,5770,5490,5790,5440,281561
2021-04-06,5480,5850,5860,5450,210781
2021-04-07,5440,5480,5580,5380,108952
2021-04-08,5310,5430,5460,5270,100148
2021-04-09,5350,5300,5440,5290,100878
2021-04-12,5360,5420,5430,5320,66383
2021-04-13,5330,5380,5500,5290,174098
2021-04-14,5250,5370,5370,5200,120865
2021-04-15,5210,5290,5290,5200,90565
2021-04-16,5310,5210,5340,5210,76298
2021-04-19,5320,5390,5430,5240,136198
2021-04-20,5380,5380,5470,5290,144514
2021-04-21,5450,5390,5610,5390,175252
2021-04-22,5390,5450,5500,5310,111331
2021-04-23,5450,5340,5470,5300,106109