2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
dw.csv 213 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
2000-04-24,10000,9750,10300,9600,261880
2000-04-25,9800,9900,10000,9650,63690
2000-04-26,9300,9800,10000,9210,63790
2000-04-27,9060,9060,9350,9060,48880
2000-04-28,9380,9100,9400,9050,77170
2000-05-02,9310,9350,9470,9150,60240
2000-05-03,9500,9300,9900,9170,127410
2000-05-04,9420,9650,9650,9400,55150
2000-05-08,9300,9480,9600,9300,58780
2000-05-09,9970,9760,10650,9510,328710
2000-05-10,9640,9810,9980,9520,71310
2000-05-12,9350,9350,9600,9330,62330
2000-05-15,9130,9120,9400,9060,56470
2000-05-16,9100,9130,9290,9010,45050
2000-05-17,7740,9100,9230,7740,155330
2000-05-18,7450,7740,7950,7190,113490
2000-05-19,7500,7450,8100,7310,90810
2000-05-22,7020,7500,7500,6900,47400
2000-05-23,6850,7000,7150,6700,78870
2000-05-24,6970,6850,7200,6610,71190
2000-05-25,7520,7280,7800,7060,122630
2000-05-26,6870,7320,7400,6870,73650
2000-05-29,7000,6870,7490,6600,94820
2000-05-30,7300,7240,7470,7080,86810
2000-05-31,8000,7450,8000,7370,195690
2000-06-01,7750,7950,8050,7620,65200
2000-06-02,7840,7900,8210,7820,92100
2000-06-05,8700,8300,8800,8100,136740
2000-06-07,8680,8950,8990,8540,136990
2000-06-08,8210,8930,8930,8210,83160
2000-06-09,8550,8160,8700,8000,55860
2000-06-12,8680,8600,8750,8450,68140
2000-06-13,8650,8150,8900,8150,79190
2000-06-14,9200,8900,9850,8630,305420
2000-06-15,8600,9200,9200,8600,111980
2000-06-16,8800,8600,8880,8500,83740
2000-06-19,9250,8600,9550,8600,129710
2000-06-20,9900,9300,10100,9300,207080
2000-06-21,9900,9800,9960,9510,89310
2000-06-22,9920,10100,10800,9820,114720
2000-06-23,10100,9800,10300,9610,80060
2000-06-26,9920,10000,10400,9920,53000
2000-06-27,10200,9900,10200,9900,47510
2000-06-28,9900,10200,10200,9620,26230
2000-06-29,9700,9900,10100,9630,58250
2000-06-30,9800,9500,10000,9500,20450
2000-07-03,10100,9850,10600,9600,100580
2000-07-04,10000,10200,10200,9830,43860
2000-07-05,9990,10200,10200,9760,43570
2000-07-06,9780,9700,9960,9700,25520
2000-07-07,10900,9990,11000,9900,197770
2000-07-10,11700,11450,12000,10750,182880
2000-07-11,11500,11900,12300,11350,147800
2000-07-12,11500,11550,11950,11500,60630
2000-07-13,11750,11500,11850,11100,99260
2000-07-14,11000,11750,12200,11000,74520
2000-07-18,10800,11000,11450,10350,41010
2000-07-19,10500,10800,11000,10100,38460
2000-07-20,10600,10150,10700,10150,30910
2000-07-21,11500,10800,11950,10600,106550
2000-07-24,11100,12000,12000,11100,94760
2000-07-25,11450,11300,11450,10900,54150
2000-07-26,11200,11450,11700,11050,23440
2000-07-27,11700,11450,11800,11000,48090
2000-07-28,11900,11700,12150,11450,100580
2000-07-31,12350,11800,12450,11500,130180
2000-08-01,12500,12350,13400,11900,205750
2000-08-02,12650,12500,12800,12400,52030
2000-08-03,12800,12550,12800,12400,54480
2000-08-04,12950,12600,13200,12600,87970
2000-08-07,13050,12900,13300,12750,62000
2000-08-08,12350,13150,13200,12000,57420
2000-08-09,12600,12400,12900,12400,76860
2000-08-10,12700,12800,13800,12300,160710
2000-08-11,10950,12350,12400,10800,204760
2000-08-14,11350,11500,11700,10600,185190
2000-08-16,10800,10950,11500,10800,69950
2000-08-17,10300,10450,10800,10150,92980
2000-08-18,10650,10400,10750,10200,139680
2000-08-21,10300,10650,10650,10300,64990
2000-08-22,9950,10300,10450,9750,115690
2000-08-23,10600,10100,11000,9970,313360
2000-08-24,9990,10550,10600,9850,130800
2000-08-25,9610,9690,10000,9450,113170
2000-08-28,9030,9500,9590,8800,220650
2000-08-29,9030,9030,9100,8750,109240
2000-08-30,9030,9000,9090,8850,132470
2000-08-31,8750,9030,9030,8650,70420
2000-09-01,8700,8750,8920,8630,61320
2000-09-04,9120,8700,9300,8460,196640
2000-09-05,8740,9120,9250,8700,104860
2000-09-06,8730,8980,8990,8700,67610
2000-09-07,8340,8650,8700,8330,68320
2000-09-08,8150,8410,8500,8150,96560
2000-09-14,7900,8050,8100,7730,34120
2000-09-15,7810,7800,8100,7800,38930
2000-09-18,6970,7500,7700,6640,68990
2000-09-19,7110,6900,7600,6730,97420
2000-09-20,7600,7300,7720,7150,104620
2000-09-21,7400,7650,7750,7300,88320
2000-09-22,6800,7210,7400,6570,112300
2000-09-25,7060,6800,7200,6800,59180
2000-09-26,7100,7100,7170,6900,76230
2000-09-27,7320,7200,7480,7120,93160
2000-09-28,7360,7500,7530,7260,59710
2000-09-29,7320,7360,7470,7210,52950
2000-10-02,7180,7290,7290,7000,49780
2000-10-04,7180,6850,7280,6850,78700
2000-10-05,7400,7280,7470,7120,91570
2000-10-06,7370,7530,7530,7250,36180
2000-10-09,7160,7390,7390,7130,63150
2000-10-10,7100,7100,7180,6950,49970
2000-10-11,8160,7090,8160,7010,920520
2000-10-12,8390,8200,9000,8020,734590
2000-10-13,7700,8200,8240,7190,248270
2000-10-16,7900,8000,8210,7830,261090
2000-10-17,7290,7600,8190,7290,199250
2000-10-18,6900,7050,7280,6610,164140
2000-10-19,6740,6650,7080,6650,134340
2000-10-20,6850,6850,7000,6810,113980
2000-10-23,6690,6950,6950,6620,98350
2000-10-24,6780,6700,6880,6550,132340
2000-10-25,6720,6870,6870,6660,76850
2000-10-26,6900,6700,7250,6670,141470
2000-10-27,7300,6990,7750,6980,243420
2000-10-30,7300,0,0,0,0
2000-10-31,7300,0,0,0,0
2000-11-01,7300,0,0,0,0
2000-11-02,7300,0,0,0,0
2000-11-03,7300,0,0,0,0
2000-11-06,7300,0,0,0,0
2000-11-07,7300,0,0,0,0
2000-11-08,7300,0,0,0,0
2000-11-09,7300,0,0,0,0
2000-11-10,7300,0,0,0,0
2000-11-13,7300,0,0,0,0
2000-11-14,6900,6000,6900,6000,16720
2000-11-15,7930,7930,7930,7930,6640
2000-11-16,8510,9110,9110,8220,424430
2000-11-17,7840,8150,8320,7760,122510
2000-11-20,7360,7950,8000,7360,95860
2000-11-21,7000,7150,7370,6690,89770
2000-11-22,7100,6670,7650,6670,105570
2000-11-23,6820,7100,7480,6810,59250
2000-11-24,6800,6600,7000,6600,38380
2000-11-27,7100,6810,7300,6810,64710
2000-11-28,6950,6830,7100,6830,36520
2000-11-29,6620,6860,6900,6610,25730
2000-11-30,6520,6660,6900,6300,59630
2000-12-01,6800,5810,6850,5810,49030
2000-12-04,6900,6850,7180,6700,32510
2000-12-05,6950,6700,6950,6700,14430
2000-12-06,6860,7000,7050,6700,24840
2000-12-07,6510,6750,6850,6510,16060
2000-12-08,6440,6520,6700,6350,26510
2000-12-11,6350,6520,6700,6300,31600
2000-12-12,6350,6490,6520,6330,25110
2000-12-13,6430,6350,6890,6340,51550
2000-12-14,6550,6430,6550,6390,30620
2000-12-15,6380,6540,6540,6380,17910
2000-12-18,6370,6480,6490,6350,17910
2000-12-19,6350,6500,6500,6350,26440
2000-12-20,6100,6350,6400,6070,27160
2000-12-21,5700,5830,5990,5640,18740
2000-12-22,5670,5710,5880,5670,110250
2000-12-26,5900,5700,5900,5660,22200
2001-01-02,5620,5150,5790,5150,25650
2001-01-03,5450,5620,5660,5310,27120
2001-01-04,5700,5650,5840,5560,48410
2001-01-05,5700,5700,5770,5540,48090
2001-01-08,5950,5640,6150,5630,55160
2001-01-09,6130,6000,6250,5940,95870
2001-01-10,5630,6140,6200,5630,115830
2001-01-11,5700,5700,5790,5570,29520
2001-01-12,5820,5850,5930,5700,65270
2001-01-15,5850,5820,6000,5720,70010
2001-01-16,6300,6000,6370,5900,148470
2001-01-17,6200,6300,6400,5980,58050
2001-01-18,6080,6100,6200,6070,37370
2001-01-19,6180,6100,6180,6000,43160
2001-01-22,6240,6280,6320,6100,44460
2001-01-26,6050,6200,6300,6050,24850
2001-01-29,6100,6040,6160,6030,23020
2001-01-30,6180,6170,6290,6110,35150
2001-01-31,6130,6110,6290,5930,52740
2001-02-01,6250,6130,6340,6130,75560
2001-02-02,6250,6170,6490,6170,47820
2001-02-05,5960,6250,6250,5920,49420
2001-02-06,6000,6150,6200,5990,36020
2001-02-07,6300,5980,6800,5850,186690
2001-02-08,6110,6320,6400,6010,91220
2001-02-09,6110,6200,6240,6100,55790
2001-02-12,6130,6120,6240,6100,52550
2001-02-13,6300,6170,6470,6100,70520
2001-02-14,6330,6320,6450,6200,41980
2001-02-15,6350,6400,6550,6330,48770
2001-02-16,6670,6430,6890,6310,119740
2001-02-19,7670,6950,7670,6760,276420
2001-02-20,7470,7850,7890,7310,191380
2001-02-21,7500,7450,8180,7300,167150
2001-02-22,7000,7410,7440,6830,64750
2001-02-23,6920,7490,7490,6900,88060
2001-02-26,7090,6950,7200,6830,97610
2001-02-27,7130,7050,7390,7030,144930
2001-02-28,7400,7100,7400,7010,85550
2001-03-02,7000,7390,7700,6950,119780
2001-03-05,6540,6820,6850,6400,59000
2001-03-06,6530,6600,6700,6420,44380
2001-03-07,6540,6600,6600,6410,33120
2001-03-08,6700,6550,6770,6550,35760
2001-03-09,6650,6650,6850,6510,23400
2001-03-12,6450,6500,6660,6450,25390
2001-03-13,6200,6400,6400,6060,45550
2001-03-14,6500,6300,6500,6260,19050
2001-03-15,6600,6400,7200,6300,138310
2001-03-16,6800,6680,6900,6630,52440
2001-03-19,6700,6800,6820,6650,34140
2001-03-20,7300,6620,7700,6620,307970
2001-03-21,8390,7250,8390,6940,440770
2001-03-22,9640,9640,9640,9200,127830
2001-03-23,9520,10500,10850,9050,1673410
2001-03-26,9180,9810,10050,8700,513030
2001-03-27,9300,9310,9950,9200,417090
2001-03-28,9000,9300,9450,8530,215750
2001-03-29,8500,8900,9120,8500,142900
2001-03-30,8580,8800,8840,7920,217110
2001-04-02,9800,8750,9840,8700,517510
2001-04-03,8720,9300,9500,8560,292710
2001-04-04,8150,8430,8600,8050,143890
2001-04-06,8480,8250,8480,8170,140030
2001-04-09,8300,8480,8750,8240,98410
2001-04-10,8230,8300,9100,7860,502530
2001-04-11,8260,8360,8450,8200,97940
2001-04-12,8160,8050,8290,7900,138790
2001-04-13,8890,8500,8940,8350,274110
2001-04-16,9000,9300,9650,9000,211120
2001-04-17,9000,9100,9300,8700,92070
2001-04-18,9200,9300,9300,8900,111630
2001-04-19,9210,9200,9400,9020,148930
2001-04-20,8900,9160,9300,8850,57050
2001-04-23,8700,8850,8850,8630,94820
2001-04-24,9020,9000,9870,8850,1165850
2001-04-25,8390,9110,9130,8280,313300
2001-04-26,8500,8500,8560,8310,140770
2001-04-27,8530,8750,8900,8460,206580
2001-04-30,8800,8370,8800,8370,127670
2001-05-02,8810,8710,9280,8710,147140
2001-05-03,8990,8810,8990,8710,74860
2001-05-04,8910,9030,9100,8890,91680
2001-05-07,8920,8780,9100,8780,42420
2001-05-08,8800,8970,9050,8800,25440
2001-05-09,8900,9050,9050,8520,45310
2001-05-10,8800,8630,8860,8630,16090
2001-05-11,8740,8850,8940,8600,45870
2001-05-14,9160,9000,9190,8800,189380
2001-05-15,9300,9300,9570,9250,170250
2001-05-16,9500,9570,9570,9100,87260
2001-05-17,9320,9340,9500,9240,96220
2001-05-18,9300,9300,9490,9100,49980
2001-05-21,9450,9580,9610,9310,203700
2001-05-22,9430,9650,9790,9400,137760
2001-05-23,9450,9390,9500,9300,67310
2001-05-24,10100,9310,10400,9310,162340
2001-05-25,10500,9850,10850,9850,94490
2001-05-28,10350,10400,10500,10150,54770
2001-05-29,10350,10050,10400,10000,70640
2001-05-30,10400,10500,10750,10300,80100
2001-05-31,10450,10300,10600,10050,49450
2001-06-01,11200,10550,11250,10250,100030
2001-06-04,12000,11200,12200,11200,253700
2001-06-05,11950,12200,12650,11700,206730
2001-06-07,12350,12000,13200,11800,304580
2001-06-08,12000,12500,12650,11800,119460
2001-06-11,12800,12000,12900,12000,235030
2001-06-12,12550,12500,12850,12400,85360
2001-06-13,12650,12400,13150,12400,88270
2001-06-14,12500,12400,12750,12000,79320
2001-06-15,12300,12400,12450,12050,56850
2001-06-18,12750,12500,12950,12300,94790
2001-06-19,12900,12650,13250,12400,109140
2001-06-20,13300,13200,14300,12900,231260
2001-06-21,13550,13100,14100,13050,158800
2001-06-22,13450,13750,13850,13350,47740
2001-06-25,13450,13200,13700,13200,73220
2001-06-26,13450,13700,14100,13400,100020
2001-06-27,12850,13350,13450,12550,82250
2001-06-28,12450,12900,13000,12100,107180
2001-06-29,12800,12250,12800,12250,47020
2001-07-02,12600,13000,13000,12300,86000
2001-07-03,12600,12400,12700,12400,64910
2001-07-04,12350,12550,12650,12200,34560
2001-07-05,12000,12050,12300,11900,90380
2001-07-06,11200,11600,11800,11050,76560
2001-07-09,10450,10800,11000,10300,45960
2001-07-10,10400,10050,10700,10050,27290
2001-07-11,10900,10500,11300,10500,164880
2001-07-12,11350,11000,11500,10800,172380
2001-07-13,10800,11450,11450,10700,73930
2001-07-16,10750,10700,11000,10300,82470
2001-07-18,10100,10500,10950,9980,66140
2001-07-19,10100,9700,10250,9700,51780
2001-07-20,10100,9910,10250,9910,18900
2001-07-23,9500,9710,10000,9450,22200
2001-07-24,8850,9280,9350,8420,168080
2001-07-25,8850,8750,9190,8460,99030
2001-07-26,8910,8930,9170,8910,51130
2001-07-27,9650,9200,9890,9150,98680
2001-07-30,9430,9410,9750,9410,55460
2001-07-31,9800,9450,9850,9430,61880
2001-08-01,10100,9900,10100,9850,69290
2001-08-02,10150,10000,10400,9950,77140
2001-08-03,10050,10250,10250,9900,45100
2001-08-06,10100,10000,10100,9850,37650
2001-08-07,9820,10200,10200,9820,55200
2001-08-08,9670,9800,9900,9600,61240
2001-08-09,9400,9330,9520,9330,57920
2001-08-10,9490,9450,9600,9360,35910
2001-08-13,10500,9500,10550,9500,97440
2001-08-14,10400,10350,10550,10200,91000
2001-08-16,10050,10250,10250,9980,85470
2001-08-17,9940,10050,10250,9900,101970
2001-08-20,9620,9800,9800,9520,54670
2001-08-21,9850,9800,10600,9600,579640
2001-08-22,9620,9650,9800,9600,206000
2001-08-23,10250,9630,10400,9630,343030
2001-08-24,10150,10100,10350,9960,108670
2001-08-27,11400,10400,11400,10350,430660
2001-08-28,11300,11300,11450,10800,298900
2001-08-29,10600,11000,11250,10350,212450
2001-08-30,11000,10400,11150,10100,206200
2001-08-31,10250,10500,11000,10050,201270
2001-09-03,10100,10500,10700,10000,101740
2001-09-04,10400,10100,10550,10100,120050
2001-09-05,10900,10400,10900,10200,192240
2001-09-06,10800,11000,11350,10750,161190
2001-09-07,11700,10800,12150,10650,558320
2001-09-10,12250,11600,12400,11350,534910
2001-09-11,12950,14000,14050,12650,1152050
2001-09-12,11050,11050,11350,11050,412020
2001-09-13,11250,11400,11700,10700,749160
2001-09-14,9820,11050,11250,9650,440760
2001-09-17,8400,9610,9650,8360,160250
2001-09-18,9170,8800,9170,8800,146890
2001-09-19,9440,9160,9590,8800,218770
2001-09-20,9000,9400,9440,8820,72610
2001-09-21,9000,8700,9370,8590,132040
2001-09-24,9900,10050,10200,9300,295170
2001-09-25,9200,9800,9960,9200,195940
2001-09-26,9250,9320,9320,9150,86590
2001-09-27,9330,9250,9610,9100,106050
2001-09-28,9700,9410,9800,9350,97350
2001-10-04,9850,10000,10000,9710,91440
2001-10-05,9800,9850,9920,9700,57410
2001-10-08,9500,9540,9740,9460,29020
2001-10-09,9550,9420,9650,9420,43770
2001-10-10,9570,9500,9590,9400,39480
2001-10-11,9690,9610,9890,9610,45820
2001-10-12,10000,9950,10450,9700,156130
2001-10-15,9800,9940,9940,9710,51210
2001-10-16,9850,9900,9980,9730,70000
2001-10-17,10200,9860,10350,9860,86530
2001-10-18,10500,10200,11000,10100,210220
2001-10-19,10550,10700,10700,10400,115710
2001-10-22,10500,10650,10650,10400,54190
2001-10-23,10650,10700,11100,10550,167530
2001-10-24,10650,10800,10950,10450,62390
2001-10-25,10950,10900,11100,10600,119100
2001-10-26,11050,10900,11250,10850,55940
2001-10-29,10850,11050,11100,10850,29060
2001-10-30,10450,10700,10700,10300,54040
2001-10-31,10500,10400,10500,10350,13320
2001-11-01,10800,10500,10800,10400,22480
2001-11-02,11400,10800,11400,10700,107960
2001-11-05,11600,11700,11750,11500,72810
2001-11-06,11600,11750,11950,11450,77440
2001-11-07,11700,11700,11800,11400,66720
2001-11-08,11800,11850,11950,11650,46820
2001-11-09,11850,11800,11900,11400,56530
2001-11-12,11650,11500,11800,11500,25890
2001-11-13,11400,11650,11650,11400,75960
2001-11-14,11500,11450,11550,11350,55550
2001-11-15,11650,11600,11800,11400,46820
2001-11-16,11600,11400,11750,11350,54580
2001-11-19,11750,11600,11750,11550,88650
2001-11-20,12100,12000,12350,11800,137440
2001-11-21,12400,12000,12550,11950,101380
2001-11-22,12550,12600,12700,12300,160300
2001-11-23,12550,12500,12850,12300,120130
2001-11-26,12950,12500,13200,12500,177970
2001-11-27,12900,12950,12950,12500,62470
2001-11-28,11950,12800,12800,11950,91590
2001-11-29,12350,11650,12350,11600,62780
2001-11-30,12500,11750,12500,11750,76450
2001-12-03,12600,12800,12900,12400,36040
2001-12-04,13250,12600,13400,12600,121210
2001-12-05,13200,13250,13550,13100,77430
2001-12-06,13050,13200,13550,13050,76540
2001-12-07,12900,13050,13400,12900,51240
2001-12-10,12800,12800,13200,12600,48050
2001-12-11,12650,12800,12900,12650,18580
2001-12-12,12800,12700,12850,12550,39420
2001-12-13,12900,12700,13300,12700,87600
2001-12-14,13000,12900,13100,12650,41050
2001-12-17,12800,13050,13200,12500,47020
2001-12-18,12500,12550,12900,12450,36570
2001-12-19,11900,12400,12400,11800,44220
2001-12-20,12100,11750,12150,11750,25860
2001-12-21,11800,12000,12100,11750,238660
2001-12-24,11850,11550,12100,11550,28850
2001-12-26,12200,11900,12200,11900,254820
2001-12-27,12150,11900,12200,11900,235040
2001-12-28,12400,12050,12400,11950,24900
2002-01-02,12000,12500,12600,12000,35199
2002-01-03,12250,12000,12300,11800,33980
2002-01-04,12050,12350,12350,12000,30283
2002-01-07,12050,12050,12300,12000,40100
2002-01-08,12650,12100,12900,12100,113462
2002-01-09,13350,12950,13600,12700,192788
2002-01-10,13350,13150,13550,13100,92870
2002-01-11,13100,13150,13350,12600,53270
2002-01-14,13150,12700,13200,12700,44521
2002-01-15,12800,12850,13150,12700,25200
2002-01-16,12750,12800,13000,12700,16320
2002-01-17,12700,12850,12850,12500,56600
2002-01-18,12200,12750,13150,12200,192860
2002-01-21,12300,12300,12450,12250,49900
2002-01-22,12450,12300,12600,12250,47890
2002-01-23,12950,12300,13000,12300,108980
2002-01-24,12900,12950,13000,12700,38140
2002-01-25,13400,13000,13600,13000,114036
2002-01-28,13750,13500,13850,13500,59399
2002-01-29,13800,13800,14300,13700,59902
2002-01-30,13850,13600,14700,13300,114550
2002-01-31,14000,14500,14700,13900,169660
2002-02-01,13800,14400,14700,13650,157290
2002-02-04,13400,13700,14000,13400,84320
2002-02-05,13500,13450,13750,13200,47030
2002-02-06,13600,13300,13750,13300,30570
2002-02-07,13800,13400,14550,13400,222390
2002-02-08,14000,13500,14050,13500,34680
2002-02-14,14200,14000,14800,14000,122310
2002-02-15,14100,14300,14450,13900,89420
2002-02-18,13850,13900,14100,13850,63869
2002-02-19,14000,14100,14350,13850,80790
2002-02-20,14000,13800,14100,13800,51180
2002-02-21,13950,14100,14250,13900,49269
2002-02-22,13950,13850,14000,13800,32491
2002-02-25,14100,14200,14350,14050,54985
2002-02-26,15000,14100,15200,13950,221842
2002-02-27,15600,15300,16050,14750,421636
2002-02-28,15700,15800,16000,15400,195744
2002-03-04,15300,15800,15900,15300,144974
2002-03-05,15000,15700,15700,14900,89615
2002-03-06,14900,15000,15200,14900,52162
2002-03-07,14700,15050,15200,14700,69236
2002-03-08,14850,14700,14900,14550,43220
2002-03-11,15500,14950,15500,14900,77760
2002-03-12,15400,15400,15600,15150,54530
2002-03-13,15500,15050,15750,15050,76654
2002-03-14,16100,15200,16300,15200,164250
2002-03-15,16550,16200,17300,16100,171671
2002-03-18,16900,16750,17300,16550,130260
2002-03-19,16700,16900,16900,16300,77870
2002-03-20,16550,17000,17100,16500,52442
2002-03-21,16850,16300,17100,16300,62370
2002-03-22,16550,17250,17600,16550,94950
2002-03-25,15700,16850,16850,15700,180110
2002-03-26,15500,15800,16000,15500,66488
2002-03-27,15600,15500,15700,15250,69169
2002-03-28,15700,15700,16050,15700,62980
2002-03-29,15350,15500,15850,15200,60910
2002-04-01,14700,15200,15250,14650,60257
2002-04-02,14900,14600,15000,14600,24880
2002-04-03,15100,14900,15100,14800,34750
2002-04-04,15000,15150,15250,14950,26080
2002-04-08,14700,15000,15150,14700,33910
2002-04-09,14650,14650,14850,14600,23860
2002-04-10,14400,14650,14650,14150,33490
2002-04-11,14750,14500,14900,14500,36278
2002-04-12,15000,14650,15050,14450,29650
2002-04-15,15250,15000,15350,15000,44480
2002-04-16,15250,15250,15500,15100,38910
2002-04-17,15150,15200,15350,15050,50870
2002-04-18,14850,15200,15200,14850,39110
2002-04-19,14400,14800,14850,14400,70930
2002-04-22,14200,14200,14500,14050,37940
2002-04-23,13600,13900,14200,13600,36950
2002-04-24,13150,13250,13700,13100,59360
2002-04-25,12450,12800,13000,12450,60180
2002-04-26,12650,12550,12700,12350,46400
2002-04-29,12500,12300,12600,12200,67192
2002-04-30,12650,12150,12650,12150,38500
2002-05-02,12900,12900,13150,12750,41040
2002-05-03,13100,12750,13750,12750,74470
2002-05-06,12950,13500,13500,12900,20010
2002-05-07,12650,12850,12850,12400,37620
2002-05-08,13050,12900,13100,12700,37720
2002-05-09,13300,13200,13500,13100,46660
2002-05-10,13500,13200,13550,13100,32120
2002-05-13,13700,13800,14500,13700,122993
2002-05-14,14000,13600,14000,13550,43390
2002-05-15,13700,13950,14100,13600,47670
2002-05-16,13750,13700,14000,13700,35900
2002-05-17,13500,13700,13750,13400,42090
2002-05-20,13650,13500,13800,13500,27270
2002-05-21,13300,13500,13800,13300,28050
2002-05-22,13400,13300,13500,13000,36030
2002-05-23,13350,13300,13350,12900,57170
2002-05-24,12650,13150,13150,12350,54885
2002-05-27,11900,12400,12450,11850,23920
2002-05-28,11950,11900,12200,11850,16810
2002-05-29,12200,11950,12300,11900,22770
2002-05-30,11950,12200,12400,11950,11970
2002-05-31,11900,11950,12100,11900,15520
2002-06-03,12050,11950,12100,11950,18950
2002-06-04,11950,11900,12200,11900,23390
2002-06-05,12400,12100,12500,12100,23720
2002-06-07,12400,12300,12500,12300,11960
2002-06-10,12600,12100,12600,12100,15080
2002-06-11,12650,12400,12850,12400,17520
2002-06-12,12850,12650,12850,12650,12040
2002-06-14,12600,12950,12950,12600,1750
2002-06-17,12900,12800,12900,12650,10630
2002-06-18,12800,12700,13050,12700,14790
2002-06-19,12700,12700,13000,12600,19510
2002-06-20,12900,12700,12900,12700,5700
2002-06-21,12800,13000,13000,12800,6690
2002-06-24,12450,12700,12700,12450,14570
2002-06-25,12300,11900,12400,11900,16200
2002-06-26,11600,11900,12000,11500,22540
2002-06-27,11500,11700,11900,11500,14160
2002-06-28,11750,11600,11950,11550,13440
2002-07-02,11750,11700,11850,11600,7650
2002-07-03,11950,11600,11950,11600,9670
2002-07-04,11950,12000,12100,11850,7396
2002-07-05,12000,11950,12200,11950,33956
2002-07-08,12000,12100,12200,11950,44946
2002-07-09,12200,12000,12200,12000,30810
2002-07-10,12100,12050,12250,12050,17770
2002-07-11,12000,12000,12100,11850,10520
2002-07-12,12600,12000,12700,12000,22040
2002-07-15,12400,13300,13300,12350,8380
2002-07-16,12050,12400,12400,12000,12360
2002-07-18,11950,12200,12300,11950,11250
2002-07-19,11950,11950,12200,11850,156980
2002-07-22,11650,11500,11800,11500,8270
2002-07-23,11750,11300,11750,11300,5831
2002-07-24,11450,11200,11650,11200,4230
2002-07-25,11550,11550,11900,11550,5543
2002-07-26,11400,11700,11700,11200,2440
2002-07-29,11550,11400,11900,11300,5790
2002-07-30,11550,11650,11850,11450,6730
2002-07-31,11450,11500,11550,11400,3340
2002-08-01,11550,11500,11650,11300,4600
2002-08-02,11300,11600,11750,11200,6940
2002-08-05,11450,11300,11700,11250,12510
2002-08-06,11200,11200,11500,11100,9010
2002-08-07,11250,11500,11500,11200,4520
2002-08-08,11150,11300,11300,11150,6740
2002-08-09,11150,11300,11400,11150,7880
2002-08-12,11150,11250,11250,11150,3670
2002-08-13,11100,11150,11200,11100,3486
2002-08-14,10800,11000,11100,10750,20120
2002-08-16,10800,10800,11000,10800,15160
2002-08-19,10800,10800,10850,10600,10790
2002-08-20,10750,10850,10900,10500,30900
2002-08-21,9200,10550,10700,9200,38032
2002-08-22,10550,10200,10550,10150,96176
2002-08-23,10250,10500,10600,10150,44664
2002-08-26,9990,10150,10250,9960,33080
2002-08-27,10200,9950,10200,9940,22630
2002-08-28,10050,9980,10150,9950,22636
2002-08-29,9890,9900,9970,9760,17960
2002-08-30,9950,9890,9950,9750,10110
2002-09-02,9950,9800,9950,9800,11364
2002-09-03,9990,10000,10000,9820,13240
2002-09-04,9990,9850,9990,9840,6040
2002-09-05,10350,9860,10400,9860,28854
2002-09-06,10200,10300,10300,10050,10760
2002-09-09,9960,10050,10150,9800,12020
2002-09-10,9960,9860,9990,9850,10710
2002-09-11,10050,9900,10150,9900,7650
2002-09-12,10000,10050,10100,9950,4900
2002-09-13,10000,9900,10100,9850,7550
2002-09-16,10000,10000,10000,9940,5530
2002-09-17,10100,10100,10200,9960,14720
2002-09-18,10450,10200,10600,10100,35209
2002-09-19,10400,10450,10600,10150,13030
2002-09-23,10300,10400,10400,10050,9620
2002-09-24,9960,10100,10100,9900,12290
2002-09-25,9830,10000,10000,9680,19830
2002-09-26,9830,9830,9970,9710,5640
2002-09-27,9820,9700,9820,9700,7660
2002-09-30,9470,9700,9700,9260,9510
2002-10-01,9500,9360,9900,9010,17620
2002-10-02,9400,9650,9790,9300,8830
2002-10-04,9200,9300,9330,9130,7060
2002-10-07,9200,9200,9390,9020,2640
2002-10-08,9090,9010,9100,9010,4830
2002-10-09,9000,9110,9200,9000,2300
2002-10-10,8500,8650,8900,8200,7420
2002-10-11,7960,8690,8970,7800,10710
2002-10-14,9150,8150,9150,8150,89391
2002-10-15,10500,10500,10500,10500,10626
2002-10-16,10400,12000,12000,9850,181710
2002-10-17,9800,10000,10300,9600,57990
2002-10-18,9800,10050,10100,9640,49499
2002-10-21,9600,9610,9660,9330,40534
2002-10-22,9500,9510,9800,9350,22670
2002-10-23,9550,9360,9550,9360,17690
2002-10-24,9470,9410,9540,9350,8880
2002-10-25,9300,9400,9400,9250,11050
2002-10-28,9260,9250,9380,9200,11350
2002-10-29,9190,9150,9300,9100,15550
2002-10-30,9130,9130,9200,9020,11361
2002-10-31,9140,9120,9190,9030,13127
2002-11-01,9100,9140,9140,8990,8390
2002-11-04,9020,9060,9090,9000,12150
2002-11-05,8940,8970,9120,8930,6410
2002-11-06,8830,8960,9100,8830,14530
2002-11-07,8720,8800,8800,8700,8833
2002-11-08,8680,8720,8720,8490,8130
2002-11-11,8510,8560,8700,8510,6930
2002-11-12,8330,8430,8450,8270,18587
2002-11-13,8350,8500,8500,8270,12320
2002-11-14,8310,8170,8350,8170,10570
2002-11-15,8360,8330,8500,8310,11820
2002-11-18,8360,8310,8390,8210,10540
2002-11-19,8320,8260,8340,8260,6490
2002-11-20,8250,8230,8310,8230,7981
2002-11-21,8340,8250,8400,8230,7490
2002-11-22,8430,8390,8440,8340,19320
2002-11-25,8660,8470,8730,8470,34980
2002-11-26,9000,8690,9040,8690,44560
2002-11-27,9200,8990,9450,8910,69580
2002-11-28,8950,9260,9480,8870,68839
2002-11-29,8950,8860,8950,8800,16030
2002-12-02,9180,8950,9180,8950,17330
2002-12-03,9260,9200,9600,9020,64930
2002-12-04,9500,9300,9680,9270,55140
2002-12-05,9720,9600,9800,9600,31410
2002-12-06,10700,9960,11100,9960,116355
2002-12-09,11650,10700,11800,10700,110390
2002-12-10,11750,11850,12150,11050,82827
2002-12-11,11650,11850,12000,11400,34030
2002-12-12,11200,11450,11650,11000,33250
2002-12-13,11300,10950,11300,10400,64326
2002-12-16,11200,11700,12000,10700,101484
2002-12-17,11100,11200,11500,10600,42400
2002-12-18,11300,10900,11400,10850,22386
2002-12-20,11800,11300,12000,11300,63503
2002-12-23,11600,12000,12000,11300,55900
2002-12-24,11400,11550,11600,11000,91180
2002-12-26,11200,11450,12000,10950,73165
2002-12-27,11200,0,0,0,0
2002-12-30,11200,0,0,0,0
2003-01-02,11200,0,0,0,0
2003-01-03,11200,0,0,0,0
2003-01-06,11200,0,0,0,0
2003-01-07,11200,0,0,0,0
2003-01-08,11200,0,0,0,0
2003-01-09,11200,0,0,0,0
2003-01-10,11200,0,0,0,0
2003-01-13,11200,0,0,0,0
2003-01-14,11200,0,0,0,0
2003-01-15,11200,0,0,0,0
2003-01-16,11200,0,0,0,0
2003-01-17,11200,0,0,0,0
2003-01-20,11200,0,0,0,0
2003-01-21,11200,0,0,0,0
2003-01-22,12650,11000,12650,11000,45424
2003-01-23,14500,14500,14500,14200,278924
2003-01-24,12350,14500,15700,12350,1546533
2003-01-27,10500,11300,11650,10500,136285
2003-01-28,9700,9780,10400,9550,238784
2003-01-29,8610,9720,9890,8600,138663
2003-01-30,8700,8670,8970,8410,120123
2003-02-03,8520,8700,8700,8400,76242
2003-02-04,8800,8610,9180,8560,77203
2003-02-05,8650,8770,8840,8630,49333
2003-02-06,8570,8620,9090,8550,106592
2003-02-07,8390,8570,8900,8300,33640
2003-02-10,8050,8300,8350,7900,45503
2003-02-11,8000,8100,8250,7730,60110
2003-02-12,8100,8100,8120,7900,30678
2003-02-13,8400,8100,8400,8050,52683
2003-02-14,8550,8800,9660,8490,433814
2003-02-17,8610,8620,8710,8420,46781
2003-02-18,8410,8700,8700,8370,48295
2003-02-19,8330,8450,8540,8240,24958
2003-02-20,8210,8210,8540,8210,26590
2003-02-21,8150,8160,8280,8130,15270
2003-02-24,8250,8200,8380,8180,29857
2003-02-25,8040,8150,8250,8040,22308
2003-02-26,8040,8190,8190,8020,20698
2003-02-27,7870,8010,8010,7810,11931
2003-02-28,7790,7900,7900,7740,12169
2003-03-03,7720,7670,7780,7600,28210
2003-03-04,7450,7640,7700,7440,25092
2003-03-05,6910,7250,7250,6820,44641
2003-03-06,6490,6930,6950,6450,23315
2003-03-07,6350,6320,6550,6160,22050
2003-03-10,6200,6260,6260,6150,24520
2003-03-11,5950,6060,6150,5950,24255
2003-03-12,6340,5900,6430,5900,18250
2003-03-13,6220,6300,6320,6100,13230
2003-03-14,6430,6500,6790,6320,19345
2003-03-17,6100,6310,6450,6050,8139
2003-03-18,6280,6330,6340,6050,16329
2003-03-19,6500,6370,6750,6370,24120
2003-03-20,6710,6680,6770,6550,19370
2003-03-21,7000,6800,7100,6560,27706
2003-03-24,7100,7120,7390,6850,19270
2003-03-25,6700,6730,6800,6680,13385
2003-03-26,6800,6760,6950,6750,9974
2003-03-27,6790,6730,6900,6700,4290
2003-03-28,6790,6890,6900,6710,5060
2003-03-31,6600,6750,6750,6550,8060
2003-04-01,6570,6500,6570,6310,8220
2003-04-02,6570,6600,6650,6500,3490
2003-04-03,6780,6690,6860,6620,13930
2003-04-04,6800,6850,6890,6700,18614
2003-04-07,7200,6900,7290,6800,35675
2003-04-08,7200,7180,7210,7040,17043
2003-04-09,6970,7200,7200,6970,14343
2003-04-10,7050,6950,7050,6930,6470
2003-04-11,7030,6910,7150,6910,17914
2003-04-14,7190,7040,7200,7040,13460
2003-04-15,7400,7260,7550,7250,18407
2003-04-16,7580,7500,7650,7460,23590
2003-04-17,7390,7600,7600,7370,9080
2003-04-18,7700,7500,7700,7500,16530
2003-04-21,7760,7840,7840,7600,16790
2003-04-22,7550,7610,7700,7520,9400
2003-04-23,7590,7730,7740,7500,9229
2003-04-24,7400,7550,7690,7400,11844
2003-04-25,7100,7400,7400,6950,16701
2003-04-28,7050,6850,7090,6850,3650
2003-04-29,7200,7010,7250,7010,8450
2003-04-30,7170,7010,7270,7010,6670
2003-05-02,7250,7120,7350,7060,7751
2003-05-06,7190,7390,7390,7130,9596
2003-05-07,7210,7200,7240,7160,7470
2003-05-09,7200,7310,7310,7120,7890
2003-05-12,7520,7340,7530,7280,11000
2003-05-13,7450,7600,7650,7420,16060
2003-05-14,7540,7650,7650,7450,11765
2003-05-15,7690,7540,7730,7360,15495
2003-05-16,7800,7710,7850,7690,15489
2003-05-19,8070,7890,8140,7830,16865
2003-05-20,8150,7990,8180,7850,10085
2003-05-21,8260,8390,8500,8100,25640
2003-05-22,8140,8140,8340,8110,12870
2003-05-23,8150,8200,8240,8010,10413
2003-05-26,8060,8150,8200,8000,14956
2003-05-27,8080,8050,8100,7970,4260
2003-05-28,8280,8100,8280,8100,16190
2003-05-29,8600,8210,8600,8160,23593
2003-05-30,9290,8690,9350,8500,32340
2003-06-02,9350,9560,9560,9050,19130
2003-06-03,9110,9220,9540,8900,13580
2003-06-04,8810,9120,9340,8780,15469
2003-06-05,8960,9000,9050,8820,4612
2003-06-09,9600,8820,9650,8800,33880
2003-06-10,9670,9550,9680,9500,17670
2003-06-11,9580,9470,9800,9450,17460
2003-06-12,9570,9500,9590,9400,17650
2003-06-13,9290,9600,9600,9250,21948
2003-06-16,8990,9300,9500,8980,17158
2003-06-17,9100,9000,9230,9000,17780
2003-06-18,8940,9100,9100,8840,18081
2003-06-19,8980,8990,9100,8870,9610
2003-06-20,8830,9100,9100,8710,22680
2003-06-23,8590,8750,8830,8590,11503
2003-06-24,8400,8590,8590,8360,7300
2003-06-25,8500,8330,8540,8330,5943
2003-06-26,8360,8500,8500,8360,6870
2003-06-27,8550,8480,8720,8430,6506
2003-06-30,8650,8550,8710,8550,10820
2003-07-01,8820,8650,8950,8650,10467
2003-07-02,8820,8900,8900,8680,16333
2003-07-03,8850,8860,8910,8820,11350
2003-07-04,9080,8650,9120,8650,14222
2003-07-07,9400,9000,9400,9000,7068
2003-07-08,9230,9400,9400,9070,3780
2003-07-09,9100,9250,9250,9020,9890
2003-07-10,9160,9320,9320,9000,12987
2003-07-11,9250,9030,9320,9030,8090
2003-07-14,9100,9110,9290,9100,6613
2003-07-15,9010,9100,9100,9000,5520
2003-07-16,9000,8920,9100,8910,7480
2003-07-18,9150,8900,9150,8860,8065
2003-07-21,9100,9010,9240,8950,24200
2003-07-22,9200,8820,9260,8820,5940
2003-07-23,9260,9040,9280,8980,10562
2003-07-24,9400,9350,9700,9160,22710
2003-07-25,9200,9400,9650,9160,4548
2003-07-28,9390,9200,9390,9200,6540
2003-07-29,9670,9200,9670,9200,9610
2003-07-30,9620,9410,9650,9410,5750
2003-07-31,9890,9410,9900,9410,16760
2003-08-01,9670,9910,10000,9650,16167
2003-08-04,9640,9940,9940,9420,10700
2003-08-05,9800,9500,9850,9500,21650
2003-08-06,9900,9300,10200,9300,7410
2003-08-07,9610,9950,9950,9500,11460
2003-08-08,9720,9700,9950,9500,13430
2003-08-11,9720,9530,9780,9530,7130
2003-08-12,9880,9650,9880,9450,12460
2003-08-13,9890,9800,9910,9730,8740
2003-08-14,9800,9610,9900,9610,2940
2003-08-18,10200,9800,10250,9800,18982
2003-08-19,11000,10400,11700,10400,117986
2003-08-20,11000,10800,11250,10600,19540
2003-08-21,11350,10900,11500,10800,27108
2003-08-22,10850,11100,11450,10850,17460
2003-08-25,10200,10650,10650,10200,22100
2003-08-26,10350,10100,10450,10100,4660
2003-08-27,10400,10200,10500,10200,5710
2003-08-28,10400,10500,10600,10300,9130
2003-08-29,10550,10200,10600,9800,14390
2003-09-01,10900,10700,10950,10200,12190
2003-09-02,10750,10950,10950,10500,14280
2003-09-03,10800,10800,10850,10500,6470
2003-09-04,10450,10550,10850,10300,8157
2003-09-05,10300,10250,10400,10200,3597
2003-09-08,10200,10050,10200,9910,11330
2003-09-09,10100,10200,10200,9880,3780
2003-09-15,9840,9720,10000,9720,4730
2003-09-16,9800,9870,9870,9700,6890
2003-09-17,9690,9800,9800,9610,4380
2003-09-18,9910,9650,9910,9610,6554
2003-09-19,9700,9760,9870,9600,7520
2003-09-22,9250,9400,9470,9210,11380
2003-09-23,9410,8910,9410,8910,5950
2003-09-24,9310,9310,9540,9290,6220
2003-09-25,9150,9200,9200,9110,3067
2003-09-26,9190,9020,9330,9020,5030
2003-09-29,9180,8960,9180,8950,3500
2003-09-30,9270,9500,9500,9040,6060
2003-10-01,8900,9010,9050,8900,6890
2003-10-02,9140,8950,9230,8950,7560
2003-10-06,9140,8960,9300,8910,4980
2003-10-07,9120,9040,9120,8960,2380
2003-10-08,9090,9110,9110,8960,1600
2003-10-09,8900,8950,8950,8870,2329
2003-10-10,8840,8800,8990,8760,5310
2003-10-13,8750,8710,8800,8710,4572
2003-10-14,8910,8850,8940,8850,2250
2003-10-15,8890,9050,9050,8750,5410
2003-10-16,8850,8890,8890,8700,6480
2003-10-17,8800,8800,8800,8660,3260
2003-10-20,8910,8950,8950,8800,3310
2003-10-21,8940,9000,9000,8800,5550
2003-10-22,8900,8800,8900,8800,910
2003-10-23,8800,8800,8800,8660,4900
2003-10-24,8800,8800,8800,8730,380
2003-10-27,8890,8680,8900,8680,1130
2003-10-28,8850,8890,8980,8850,3650
2003-10-29,8850,8850,9000,8820,1251
2003-10-30,8900,8850,8900,8770,1440
2003-10-31,8940,8760,8950,8760,1560
2003-11-03,8950,8830,8980,8600,4230
2003-11-04,8780,8790,8980,8770,3119
2003-11-05,8880,8780,8960,8780,2920
2003-11-06,8900,8990,8990,8820,2330
2003-11-07,8850,8900,8900,8790,2600
2003-11-10,9020,8970,9150,8950,8893
2003-11-11,9040,9000,9050,8960,4643
2003-11-12,9050,9040,9090,9000,7384
2003-11-13,9340,9050,9430,9050,6024
2003-11-14,9250,9200,9340,9170,1887
2003-11-17,9170,9060,9240,9060,2210
2003-11-18,9130,9050,9150,9010,3713
2003-11-19,9070,9020,9190,8950,6180
2003-11-20,9010,9000,9100,9000,15420
2003-11-21,8990,9050,9050,8990,5826
2003-11-24,8900,8850,8900,8820,1930
2003-11-25,8900,9140,9140,8850,560
2003-11-26,9000,8800,9000,8800,190
2003-11-27,8880,8880,8900,8800,5200
2003-11-28,8880,8840,8880,8800,4210
2003-12-01,8980,8880,9090,8820,4100
2003-12-02,8980,9090,9090,8890,2210
2003-12-03,9000,8980,9070,8880,2580
2003-12-04,8910,8820,9000,8820,851
2003-12-05,8900,8950,9000,8900,3550
2003-12-08,8750,8900,8900,8750,453
2003-12-09,8880,8900,8900,8750,1150
2003-12-10,8820,8770,8820,8770,1120
2003-12-11,8820,8820,8890,8750,4500
2003-12-12,8830,8800,8850,8750,10305
2003-12-15,8870,8860,8990,8860,4365
2003-12-16,8980,8890,9000,8890,4680
2003-12-17,8910,9010,9050,8910,5060
2003-12-18,9000,8920,9070,8910,9443
2003-12-19,9150,9050,9190,9050,5370
2003-12-22,9700,9260,10500,9260,182376
2003-12-23,9120,9900,9900,9070,83627
2003-12-24,9400,9400,9700,9160,48720
2003-12-26,10800,10300,10800,10000,193026
2003-12-29,9700,11500,12350,9400,351960
2003-12-30,9080,9690,9690,8970,103010
2004-01-02,8850,9100,9100,8820,44849
2004-01-05,8710,8860,9100,8680,61043
2004-01-06,8630,8720,8830,8630,26890
2004-01-07,8450,8630,8700,8450,44460
2004-01-08,8870,8450,9670,8400,245148
2004-01-09,8570,9150,9800,8460,109860
2004-01-12,8730,8640,8760,8470,48770
2004-01-13,9300,8720,9670,8500,238511
2004-01-14,10650,9320,10650,9320,360760
2004-01-15,9800,11500,12200,9230,845637
2004-01-16,10000,9900,11000,9300,463933
2004-01-19,10500,10100,10950,10100,347715
2004-01-20,9490,10300,10800,9130,182466
2004-01-26,10900,10600,10900,10600,130510
2004-01-27,12500,11900,12500,10900,601887
2004-01-28,14350,12000,14350,12000,520763
2004-01-29,16500,15600,16500,15100,186278
2004-01-30,16700,18600,18850,14600,944435
2004-02-02,18750,17400,19050,16500,1186951
2004-02-03,21550,19800,21550,18200,717243
2004-02-04,24750,22500,24750,22050,662331
2004-02-05,21050,27000,28450,21050,1131350
2004-02-06,17900,17900,17900,17900,33600
2004-02-09,19500,15250,20400,15250,3485990
2004-02-10,16600,19900,20100,16600,1117212
2004-02-11,14150,15350,15900,14150,314567
2004-02-12,12900,13200,14300,12050,1267067
2004-02-13,14450,12850,14750,12500,1608091
2004-02-16,12300,14500,14600,12300,679480
2004-02-17,11950,11850,13700,11150,1327221
2004-02-18,11850,12100,12700,11450,497120
2004-02-19,10850,11900,12000,10350,312960
2004-02-20,10900,11050,11600,10600,299870
2004-02-23,9820,10700,10800,9820,229650
2004-02-24,9790,9820,10350,9320,294180
2004-02-25,9540,10100,10200,9540,89440
2004-02-26,9380,9430,9810,9380,88040
2004-02-27,9450,9300,9820,9300,108538
2004-03-02,9630,9800,9840,9560,78920
2004-03-03,9350,9630,9700,9330,59928
2004-03-04,9310,9400,9670,9230,129210
2004-03-05,9060,9340,9400,9060,82720
2004-03-08,9040,9150,9230,9020,41500
2004-03-09,9120,8970,9170,8970,60300
2004-03-10,9040,9140,9250,8930,62178
2004-03-11,8920,8950,9040,8820,42546
2004-03-12,8650,8860,9120,8450,92402
2004-03-15,9500,8800,9500,8640,147344
2004-03-16,10900,9350,10900,9290,1334961
2004-03-17,10000,11300,11600,9900,614502
2004-03-18,11000,10300,11400,9700,717615
2004-03-19,10200,11000,11900,10100,960560
2004-03-22,11700,11700,11700,11650,184819
2004-03-23,11850,12300,13000,11300,1187093
2004-03-24,10500,11300,12100,10500,549822
2004-03-25,9190,10650,10850,9050,359196
2004-03-26,9140,9370,9400,9070,118674
2004-03-29,9030,9000,9550,9000,189194
2004-03-30,9050,9050,9180,9010,77810
2004-03-31,9080,9000,9300,9000,114398
2004-04-01,9070,9060,9260,9060,60360
2004-04-02,9050,9120,9180,9050,42480
2004-04-06,9020,9060,9130,9000,89450
2004-04-07,9550,9010,9550,9010,191572
2004-04-08,9920,9640,10650,9550,433020
2004-04-09,9310,9920,10200,9160,141060
2004-04-12,10700,9620,10700,9620,565621
2004-04-13,10000,10900,11250,9800,783938
2004-04-14,9690,10100,10100,9600,156600
2004-04-16,9410,9600,9680,9300,101830
2004-04-19,9840,9100,10200,9100,196861
2004-04-20,9550,9720,9960,9500,151730
2004-04-21,9460,9450,9720,9420,64671
2004-04-22,9440,9600,9690,9440,35930
2004-04-23,9420,9360,9570,9360,51901
2004-04-26,10500,9510,10550,9510,313278
2004-04-27,9610,10750,10750,9590,148622
2004-04-28,9360,9710,9770,9330,77190
2004-04-29,9430,9290,9820,9270,119332
2004-04-30,9450,9340,9680,9340,73850
2004-05-03,9450,9460,9550,9380,52971
2004-05-04,9440,9450,9530,9410,39160
2004-05-06,9280,9440,9580,9200,55500
2004-05-07,9260,9280,9500,9180,39000
2004-05-10,9050,9180,9230,8950,66650
2004-05-11,9230,8870,9370,8810,27200
2004-05-12,10250,9150,10550,9150,253445
2004-05-13,9650,9990,10750,9560,201900
2004-05-14,9200,9750,9900,9200,52562
2004-05-17,8780,9110,9310,8610,40620
2004-05-18,8630,8510,8950,8510,64418
2004-05-19,9150,8650,9360,8650,109453
2004-05-20,8810,8850,9140,8810,24990
2004-05-21,8810,9100,9220,8800,58350
2004-05-24,8850,8930,9000,8850,20288
2004-05-25,8710,8870,8870,8700,25930
2004-05-27,8750,8900,9000,8750,20770
2004-05-28,8730,8820,8830,8720,18850
2004-05-31,8780,8750,9000,8750,21909
2004-06-01,8840,8750,8920,8750,10220
2004-06-02,8740,8810,8810,8700,8980
2004-06-03,8720,8810,9100,8700,38780
2004-06-04,8620,8700,8780,8610,10130
2004-06-07,8730,8770,8770,8620,5349
2004-06-08,8710,8730,8840,8710,10436
2004-06-09,8690,8830,8830,8630,9826
2004-06-10,8840,8640,9540,8640,261211
2004-06-11,8560,8860,8990,8500,44200
2004-06-14,8190,8560,8670,8180,30083
2004-06-15,8050,8110,8250,7960,34420
2004-06-16,8080,8100,8170,8000,20430
2004-06-17,7980,8100,8120,7980,19580
2004-06-18,7810,7950,8040,7800,13190
2004-06-21,7690,7700,7770,7650,7710
2004-06-22,8000,7580,8100,7410,42920
2004-06-23,7820,7900,8350,7780,111900
2004-06-24,7660,7830,7940,7550,33290
2004-06-25,7700,7680,7820,7660,10920
2004-06-28,8660,7890,8790,7810,296410
2004-06-29,8570,8350,8820,8350,56350
2004-06-30,8900,8680,9030,8450,80170
2004-07-01,9200,8970,9500,8650,107200
2004-07-02,8600,9270,9500,8600,120590
2004-07-05,8460,8620,8900,8460,45970
2004-07-06,8410,8370,8630,8300,49960
2004-07-07,9670,9500,9670,9500,94000
2004-07-08,11100,11000,11100,10550,885030
2004-07-09,11000,11600,12250,9800,856880
2004-07-12,11900,11450,12650,10400,1092958
2004-07-13,10150,12000,12400,10150,665930
2004-07-14,9400,9950,10300,9210,296410
2004-07-15,10800,10050,10800,10000,408880
2004-07-16,9600,11050,11300,9300,799490
2004-07-19,9620,9600,10150,9350,209522
2004-07-20,9920,9890,10800,9750,577316
2004-07-21,10100,10100,10150,9500,198899
2004-07-22,9980,9900,10550,9860,276306
2004-07-23,9980,10100,10500,9900,164060
2004-07-26,11450,10600,11450,10400,698700
2004-07-27,10350,11200,11400,10050,374388
2004-07-28,10650,10400,10700,9910,230762
2004-07-29,10250,10800,11600,10150,541532
2004-07-30,10250,10050,10400,9880,159116
2004-08-02,9100,9910,10200,9100,134515
2004-08-03,9110,8850,9390,8640,129480
2004-08-04,8790,9000,9290,8730,84750
2004-08-05,8700,8700,8820,8600,82800
2004-08-06,8730,8750,9080,8720,100340
2004-08-09,8710,8560,8850,8560,53600
2004-08-10,9380,8830,9560,8750,210195
2004-08-11,9010,9260,9340,9000,100420
2004-08-12,9000,9100,9170,8970,53898
2004-08-13,9350,9570,9750,9260,183810
2004-08-16,9350,9350,9650,9200,186754
2004-08-17,9200,9390,9400,9160,107475
2004-08-18,8900,9100,9250,8900,67350
2004-08-19,9290,9000,9750,9000,267200
2004-08-20,9250,9590,9590,9120,117100
2004-08-23,9310,9580,9700,9310,165082
2004-08-24,9240,9510,9520,9230,66330
2004-08-25,9180,9220,9270,9170,42515
2004-08-26,9170,9140,9290,9140,45170
2004-08-27,9480,9170,9810,9140,305724
2004-08-30,9400,9520,9730,9260,150130
2004-08-31,9420,9530,9660,9360,51670
2004-09-01,9460,9450,9640,9400,89102
2004-09-02,9310,9420,9550,9310,78530
2004-09-03,9320,9340,9610,9260,81640
2004-09-06,9350,9340,9440,9340,37994
2004-09-07,9430,9490,9610,9420,44282
2004-09-08,9400,9500,9520,9380,39040
2004-09-09,9400,9400,9520,9400,50700
2004-09-10,10750,9460,10800,9440,569485
2004-09-13,11100,11100,11400,10700,329216
2004-09-14,10600,11250,11250,10550,166710
2004-09-15,10600,10800,11050,10600,126100
2004-09-16,11050,10750,11550,10500,227315
2004-09-17,10650,10950,11050,10450,93350
2004-09-20,10700,10500,11050,10450,103140
2004-09-21,10550,10700,10950,10550,58902
2004-09-22,10050,10600,10750,9900,115069
2004-09-23,9800,9950,10250,9710,57980
2004-09-24,9960,10000,10400,9940,72700
2004-09-30,10750,10400,10750,10200,99153
2004-10-01,10350,10400,10500,10250,68341
2004-10-04,10600,10500,10700,10350,75048
2004-10-05,10750,10650,10950,10650,60290
2004-10-06,10350,10750,10850,10300,62210
2004-10-07,10300,10200,10400,10150,53310
2004-10-08,10250,10150,10350,10150,51570
2004-10-11,10150,10150,10550,10100,34380
2004-10-12,10100,10150,10250,10100,33560
2004-10-13,10000,10100,10200,9900,52680
2004-10-14,9980,10100,10150,9850,29090
2004-10-15,10050,9990,10200,9980,20000
2004-10-18,10200,10250,10350,10100,40930
2004-10-19,10200,10200,10350,10050,28850
2004-10-20,10100,10350,10600,10100,120340
2004-10-21,9960,10200,10400,9960,35365
2004-10-22,9940,9910,10150,9910,15094
2004-10-25,9680,9910,9980,9610,21125
2004-10-26,9700,9610,9800,9610,9975
2004-10-27,9450,9800,9800,9450,25290
2004-10-28,9570,9500,9690,9500,18510
2004-10-29,9500,9570,9680,9400,20204
2004-11-01,9690,9530,9690,9500,13330
2004-11-02,9620,9680,9850,9600,10020
2004-11-03,9830,9700,9990,9580,32334
2004-11-04,9900,9920,10100,9820,17900
2004-11-05,9860,9990,10000,9840,8200
2004-11-08,9830,10200,10200,9810,11330
2004-11-09,9780,9780,9980,9780,8340
2004-11-10,9830,9800,9970,9750,10990
2004-11-11,9920,9810,10100,9810,12000
2004-11-12,10200,10000,10350,9930,28444
2004-11-15,10600,10350,11000,10350,117338
2004-11-16,10450,10700,10700,10200,37540
2004-11-17,10650,10350,10750,10350,54643
2004-11-18,10550,10650,10800,10500,30405
2004-11-19,11300,10900,11800,10800,375197
2004-11-22,10800,11050,11100,10600,86794
2004-11-23,10650,11100,11100,10650,60845
2004-11-24,10450,10550,10600,10400,45480
2004-11-25,10550,10400,10750,10400,35538
2004-11-26,10600,10550,11000,10550,22732
2004-11-29,11150,10850,11400,10850,57622
2004-11-30,11600,11400,12300,10900,225450
2004-12-01,11600,11700,12050,11500,100700
2004-12-02,12750,11700,13150,11600,232920
2004-12-03,12650,12700,13200,12400,70809
2004-12-06,13300,12850,13800,12750,101506
2004-12-07,13250,13300,13750,13000,119050
2004-12-08,12150,13100,13100,11950,115480
2004-12-09,12450,12150,12600,12100,43710
2004-12-10,12500,12300,12650,11800,42539
2004-12-13,12650,12200,12750,12050,67970
2004-12-14,12850,12500,13200,12300,70720
2004-12-15,12950,13100,13200,12700,39503
2004-12-16,12800,12850,13100,12750,30890
2004-12-17,12550,12750,12750,12400,43000
2004-12-20,14400,14100,14400,13950,104334
2004-12-21,14500,16050,16500,13800,295203
2004-12-22,16100,15000,16350,13500,452829
2004-12-23,18000,16100,18350,15950,805795
2004-12-24,15300,16600,17000,15300,247920
2004-12-27,14700,14500,15650,14450,289580
2004-12-28,13000,14200,14750,12750,210708
2004-12-29,13350,12550,13500,12550,87258
2004-12-30,13700,13300,13950,13300,94780
2005-01-03,13600,13750,14000,13500,49060
2005-01-04,13500,13800,13800,13200,69975
2005-01-05,13600,13400,13600,13100,40437
2005-01-06,13500,13750,13900,13200,97012
2005-01-07,12900,13600,13650,12900,27424
2005-01-10,13000,12900,13500,12750,54180
2005-01-11,12500,12850,12950,12200,58020
2005-01-12,13900,13000,14250,12850,285824
2005-01-13,13100,13200,13550,12850,133970
2005-01-14,13050,13450,13450,13050,71070
2005-01-17,12900,13000,13100,12850,52441
2005-01-18,13000,13400,13400,12900,38030
2005-01-19,12950,13150,13150,12850,34850
2005-01-20,12900,13000,13250,12850,73395
2005-01-21,13650,13800,13950,13300,140135
2005-01-24,13100,13800,13850,13050,85110
2005-01-25,13100,13350,13450,13050,70390
2005-01-26,12750,12850,13000,12600,80619
2005-01-27,12650,12650,12850,12600,44830
2005-01-28,12850,12600,13100,12600,47270
2005-01-31,12900,12950,13100,12800,40890
2005-02-01,12700,13000,13000,12700,28600
2005-02-02,12900,12850,13150,12650,39610
2005-02-03,13200,13000,13300,12750,37440
2005-02-04,13750,13300,14150,13050,183189
2005-02-07,13700,13750,13900,13450,64568
2005-02-11,15750,14000,15750,13950,291561
2005-02-14,15550,16150,16350,15200,165760
2005-02-15,15750,15600,15850,15250,94250
2005-02-16,16000,15750,16700,15600,109310
2005-02-17,15800,15900,16150,15350,57569
2005-02-18,15550,15750,16000,15300,47390
2005-02-21,15450,15400,15800,15350,32860
2005-02-22,16100,15750,17200,15550,151280
2005-02-23,16000,15800,16450,15550,53740
2005-02-24,17100,16700,17600,16500,149807
2005-02-25,16550,17300,17700,16550,62856
2005-02-28,16700,16650,16800,16350,55217
2005-03-02,16950,16900,17750,16750,63600
2005-03-03,17750,16750,17850,16750,51265
2005-03-04,18100,17900,18400,17800,70380
2005-03-07,17150,18100,18100,17050,37370
2005-03-08,16300,17100,17350,16300,18500
2005-03-09,16750,16350,17150,16300,26258
2005-03-10,17050,16500,17100,16500,16960
2005-03-11,17050,16950,17500,16650,23930
2005-03-14,17250,17000,17250,16600,10720
2005-03-15,17050,17250,18250,16600,150480
2005-03-16,16500,17050,17150,16100,47147
2005-03-17,16550,16350,16750,16250,20970
2005-03-18,16400,16300,16600,16200,37771
2005-03-21,15550,16050,16300,15450,35407
2005-03-22,15050,15100,15600,15050,22050
2005-03-23,15300,14950,16250,14500,152932
2005-03-24,14400,15500,15600,14300,42050
2005-03-25,14000,14250,14400,13550,52001
2005-03-28,16100,15800,16100,15700,269150
2005-03-29,14750,15550,16200,14500,232457
2005-03-30,14000,14550,14700,13850,69573
2005-03-31,13900,14150,14400,13900,45580
2005-04-01,14100,13450,14150,13450,38220
2005-04-04,14050,14000,14100,13900,21220
2005-04-06,14500,14150,14550,14000,29582
2005-04-07,14500,14600,14800,14450,18743
2005-04-08,14550,14500,15000,14450,20980
2005-04-11,14400,14700,14700,14350,12190
2005-04-12,14100,14050,14450,14050,8691
2005-04-13,14000,14100,14300,13800,9570
2005-04-14,13750,13750,14250,13750,17260
2005-04-15,13500,13750,13900,13350,10020
2005-04-18,12900,13500,13500,12650,23791
2005-04-19,13000,12900,13050,12900,8092
2005-04-20,12850,13150,13450,12850,9127
2005-04-21,12700,12700,12950,12600,13320
2005-04-22,13450,12950,13550,12900,436320
2005-04-25,13550,13300,13800,13100,18240
2005-04-26,13700,13500,13700,13500,13527
2005-04-27,13700,13650,14050,13550,16963
2005-04-28,13700,13700,13750,13400,9520
2005-04-29,13900,14000,14000,13450,15790
2005-05-02,14350,14000,14400,13900,14630
2005-05-03,14400,14400,14600,14300,12386
2005-05-04,14400,14550,14750,14200,10888
2005-05-06,14200,14400,14700,14200,8720
2005-05-09,14100,14200,14700,13950,15290
2005-05-10,14400,14100,14500,14100,11450
2005-05-11,14300,14400,14550,14150,9190
2005-05-12,14450,14400,14550,14300,10113
2005-05-13,14250,14050,14400,14050,3340
2005-05-16,15000,14300,15000,14300,9826
2005-05-17,15950,15100,16100,15100,55694
2005-05-18,15900,16100,16150,15550,14300
2005-05-19,16200,16050,16350,15650,37250
2005-05-20,16300,16450,16500,16200,17674
2005-05-23,16300,16600,17300,16300,33955
2005-05-24,16300,16650,16650,15900,16200
2005-05-25,16050,16100,16350,15900,17970
2005-05-26,15600,15900,16250,15600,12950
2005-05-27,15700,15650,16100,15650,17073
2005-05-30,16100,15700,16150,15650,12690
2005-05-31,16150,15950,16400,15800,17915
2005-06-01,16950,16900,17400,16100,45964
2005-06-02,17000,17300,17300,16900,18114
2005-06-03,17400,16950,17700,16950,31536
2005-06-07,17600,17650,17650,17200,5991
2005-06-08,17550,17600,17700,17350,13630
2005-06-09,18050,17350,18450,17350,45265
2005-06-10,18850,18050,19300,18050,49234
2005-06-13,19100,19300,19700,18650,37560
2005-06-14,18950,18800,19100,18700,16253
2005-06-15,19100,18800,19100,18750,20680
2005-06-16,19200,19200,19400,18850,28077
2005-06-17,19300,19250,19350,19050,10640
2005-06-20,19000,19300,19900,19000,12360
2005-06-21,18800,19200,19200,18550,13050
2005-06-22,18750,18850,19100,18400,35240
2005-06-23,19150,18550,19150,18550,16743
2005-06-24,20450,18850,20500,18850,49867
2005-06-27,21700,21800,22800,21450,122745
2005-06-28,21400,21300,21500,20550,36980
2005-06-29,21050,21200,21800,21050,14546
2005-06-30,21750,20700,21750,20700,31710
2005-07-01,22200,21300,22600,21300,14812
2005-07-04,23650,22500,23650,22500,39310
2005-07-05,23500,23950,24400,23500,12820
2005-07-06,23500,23400,23700,23000,11640
2005-07-07,23000,23900,23900,23000,19631
2005-07-08,21400,22800,23000,21400,32070
2005-07-11,22300,21500,22300,21300,19911
2005-07-12,23000,22500,23500,22300,35580
2005-07-13,25000,23400,26000,23200,55650
2005-07-14,25950,24550,26300,24550,52540
2005-07-15,28550,25950,28700,24600,54540
2005-07-18,30000,29000,30600,28600,119131
2005-07-19,30300,30500,30950,28700,54206
2005-07-20,29700,29350,30300,29350,24360
2005-07-21,29600,30500,30500,29350,15600
2005-07-22,30500,28800,30500,28500,23434
2005-07-25,29800,30300,30400,29050,17490
2005-07-26,29250,29300,29900,29000,10113
2005-07-27,29850,29250,30000,29100,18910
2005-07-28,32500,29550,32500,29450,42110
2005-07-29,32500,32600,32600,31500,16270
2005-08-01,32500,32700,32700,31700,10260
2005-08-02,31500,32300,32800,31500,7750
2005-08-03,31650,31250,32000,30600,6680
2005-08-04,30300,31700,31700,29000,15030
2005-08-05,29700,29500,30000,28000,19210
2005-08-08,30200,29300,30450,28900,13890
2005-08-09,30850,29950,30900,29100,11024
2005-08-10,30050,30850,30850,29750,9720
2005-08-11,30650,29500,31000,29500,8406
2005-08-12,31500,30700,31500,30700,6940
2005-08-16,31450,31100,31650,30850,4280
2005-08-17,31050,31400,31400,30300,5490
2005-08-18,29800,30250,31050,29000,8160
2005-08-19,29500,29700,30500,29200,6290
2005-08-22,29850,29500,30000,28550,3530
2005-08-23,29550,29850,30400,29550,7610
2005-08-24,29200,29200,29800,29000,7510
2005-08-25,28600,29000,29200,28550,4660
2005-08-26,29200,28400,29300,28400,11140
2005-08-29,28800,28800,29000,28150,2690
2005-08-30,29300,29000,30000,28500,18280
2005-08-31,29300,28550,29550,28550,8110
2005-09-01,29350,29300,29600,28900,5070
2005-09-02,29850,29150,29850,29000,17750
2005-09-05,31500,30050,32000,29900,35155
2005-09-06,31750,32100,32100,30650,7898
2005-09-07,31500,31750,32300,30500,8490
2005-09-08,30850,31000,31000,27600,34131
2005-09-09,31450,30200,31450,30150,4921
2005-09-12,31000,31500,31500,30700,10187
2005-09-13,29900,31000,31200,29900,8284
2005-09-14,30150,30550,30550,29650,4190
2005-09-15,30000,29100,30500,29000,26240
2005-09-16,31100,29700,31800,29700,15490
2005-09-20,31900,31100,32000,31100,14630
2005-09-21,33700,31500,34750,31500,33114
2005-09-22,36000,33500,36500,33500,21230
2005-09-23,36900,35500,39500,34900,38690
2005-09-26,39500,37600,39900,37050,33472
2005-09-27,39750,40100,40700,38500,18070
2005-09-28,40450,39750,40450,38500,13820
2005-09-29,40400,40500,40500,39250,15165
2005-09-30,41850,39700,44000,39500,12812
2005-10-04,44400,41850,44800,41100,9000
2005-10-05,43800,43600,44700,41500,18889
2005-10-06,44400,42250,44400,41550,15450
2005-10-07,44350,44400,50700,44350,82250
2005-10-10,47250,49000,49800,45850,110565
2005-10-11,44200,46500,46500,43500,53052
2005-10-12,42850,43000,44200,42100,44179
2005-10-13,45000,42100,47850,42100,57930
2005-10-14,43700,44500,47500,43700,57190
2005-10-17,38200,45300,45300,37200,53560
2005-10-18,38200,38050,39700,37500,29510
2005-10-19,37200,37600,38450,36200,15360
2005-10-20,36900,36750,39000,36750,12745
2005-10-21,37500,36500,37500,36200,10437
2005-10-24,38700,37600,38700,37600,10032
2005-10-25,40700,40000,40700,38900,15770
2005-10-26,39800,39850,40700,39700,6160
2005-10-27,38500,39900,40600,38250,6826
2005-10-28,38000,37000,38000,36950,9980
2005-10-31,38350,38000,39000,37250,8570
2005-11-01,39200,37200,39200,37200,7390
2005-11-02,39300,38250,39400,38250,6210
2005-11-03,39000,40000,40000,38700,3250
2005-11-04,39000,38400,39100,38400,3220
2005-11-07,39700,38900,39700,38500,3530
2005-11-08,39900,40650,40650,38500,8030
2005-11-09,40000,39900,40000,38500,10420
2005-11-10,40400,40750,40750,39400,5960
2005-11-11,40450,40000,40450,39700,6050
2005-11-14,40200,39900,40300,39500,3480
2005-11-15,40300,40200,40300,39450,5880
2005-11-16,40650,40300,40650,39600,6690
2005-11-17,41600,40650,43000,40650,15638
2005-11-18,42900,41600,42900,41550,6890
2005-11-21,43400,42900,45500,42900,4446
2005-11-22,42950,43000,43000,42000,2980
2005-11-23,49000,42900,49000,42350,12920
2005-11-24,46500,46250,48000,45600,9220
2005-11-25,46500,46450,46500,44750,5419
2005-11-28,45200,46100,46100,40800,6870
2005-11-29,44150,43550,44600,43550,3330
2005-11-30,44400,44550,44950,43400,5380
2005-12-01,43100,44600,45900,42300,10704
2005-12-02,42600,43300,43300,41600,7938
2005-12-05,42000,42600,42600,41100,7850
2005-12-06,41300,41250,42000,39900,13220
2005-12-07,40600,41300,41300,39950,9045
2005-12-08,39500,40400,40400,38900,8200
2005-12-09,38200,39400,39400,37850,18988
2005-12-12,38400,38200,38850,37400,10824
2005-12-13,38000,38200,39100,37650,7761
2005-12-14,39000,37750,41700,37700,41580
2005-12-15,37550,39200,39200,37250,17360
2005-12-16,35500,36650,36950,35500,14580
2005-12-19,36250,34500,38500,34500,22733
2005-12-20,35600,35600,37300,35050,14230
2005-12-21,35600,35400,35850,35250,7460
2005-12-22,35150,35100,35600,34500,14821
2005-12-23,35800,34950,35800,34600,30777
2005-12-26,34800,35500,35500,34700,8521
2005-12-27,34500,34800,35550,34500,5510
2005-12-28,33950,34000,34100,32650,16599
2005-12-29,34500,33900,34500,33250,5910
2006-01-02,33150,34150,34450,33050,9900
2006-01-03,32800,32750,33700,32700,4005
2006-01-04,32750,32800,33450,32250,22959
2006-01-05,35500,32900,36700,32800,37710
2006-01-06,37500,36500,37950,35000,26442
2006-01-09,37600,37550,37900,36500,11750
2006-01-10,37700,37000,38550,36450,17858
2006-01-11,37000,38500,38600,36050,7260
2006-01-12,35700,36800,37000,35550,7290
2006-01-13,36150,34950,36350,34950,4100
2006-01-16,36250,36050,36450,36000,6630
2006-01-17,35150,36250,36800,35150,5306
2006-01-18,35150,36050,36050,32850,4710
2006-01-19,36100,33500,36200,33050,18550
2006-01-20,35100,35100,35450,33500,9290
2006-01-23,29850,33250,33850,29850,14200
2006-01-24,31300,29500,31300,27600,13140
2006-01-25,30500,31300,32400,30500,15540
2006-01-26,30500,31200,31200,29500,3250
2006-01-27,33000,30250,34000,30250,12077
2006-01-31,32850,33000,33000,32050,4490
2006-02-01,32650,32700,32700,30800,6240
2006-02-02,32400,31800,32550,30900,7380
2006-02-03,32400,31000,32400,30000,10080
2006-02-06,30200,30450,32200,30200,9510
2006-02-07,29450,30100,30100,29250,3855
2006-02-08,29200,28800,30650,28800,3120
2006-02-09,29900,29150,31000,28500,6680
2006-02-10,29850,30000,30300,29300,1630
2006-02-13,30350,30100,31000,30000,2250
2006-02-14,30700,29600,30700,29600,2430
2006-02-15,30500,30500,30700,26200,3500
2006-02-16,30250,29850,30300,29500,2270
2006-02-17,29150,29900,30000,29150,4780
2006-02-20,29050,29250,30650,28950,5401
2006-02-21,29100,29050,29800,28500,6030
2006-02-22,28900,29400,29400,28000,5809
2006-02-23,28450,29300,29300,28150,4700
2006-02-24,29800,28850,30500,27450,53030
2006-02-27,29850,30300,30300,28100,28850
2006-02-28,29000,30000,30000,28600,8150
2006-03-02,28900,28900,29450,28700,7878
2006-03-03,29500,28600,29850,28600,14869
2006-03-06,29650,29500,29750,28700,5240
2006-03-07,29050,29100,30500,29050,11580
2006-03-08,29500,29000,29500,28550,13580
2006-03-09,29000,29100,29300,28950,2300
2006-03-10,29400,28700,29550,28650,3220
2006-03-13,29300,28900,29700,28900,1910
2006-03-14,29800,29500,30750,29500,13390
2006-03-15,29950,29800,30250,29500,1740
2006-03-16,30000,29950,30000,29000,2600
2006-03-17,29950,29100,30300,29100,2690
2006-03-20,30200,29950,30200,29500,1155
2006-03-21,30350,30600,30600,30000,2820
2006-03-22,30000,30100,30100,29400,3430
2006-03-23,30500,29650,30500,29550,5380
2006-03-24,30100,30650,30650,29600,2810
2006-03-27,30000,29650,30100,29550,1260
2006-03-28,30500,29300,30500,29300,3660
2006-03-29,31950,30500,31950,30000,5050
2006-03-30,32900,31450,33000,31000,9120
2006-03-31,34900,33000,34900,33000,11754
2006-04-03,33950,35200,35200,33300,5288
2006-04-04,32800,34600,34600,32600,10664
2006-04-05,32700,32800,33100,31750,5704
2006-04-06,31900,32550,33100,31700,5574
2006-04-07,32000,32000,32500,31950,5334
2006-04-10,31500,32000,32050,31500,4370
2006-04-11,31400,31150,32000,31150,2180
2006-04-12,31400,31300,31750,31100,4090
2006-04-13,32850,31400,32900,31300,5080
2006-04-14,32900,32850,32950,31850,8150
2006-04-17,32400,32350,32500,32200,2730
2006-04-18,32650,32400,32950,32400,4800
2006-04-19,32400,32500,32900,31750,3720
2006-04-20,31150,31850,32200,31150,5682
2006-04-21,31800,31100,31800,30850,5730
2006-04-24,31550,31400,31900,31100,4300
2006-04-25,32400,31950,32400,31550,2880
2006-04-26,31550,31750,32000,31550,3832
2006-04-27,31900,31500,31900,31200,2710
2006-04-28,31050,31400,31400,30800,3800
2006-05-02,30750,30350,31450,30100,2367
2006-05-03,30450,30350,30700,30000,7860
2006-05-04,29450,31150,31400,29450,5366
2006-05-08,30200,29450,30800,29450,2674
2006-05-09,31000,30650,31000,30000,3390
2006-05-10,31300,31000,31300,30050,610
2006-05-11,31200,30000,31200,30000,2780
2006-05-12,31500,30350,31500,30350,1859
2006-05-15,31900,31500,32000,31500,6560
2006-05-16,31900,31900,32000,31300,4000
2006-05-17,30550,30350,31250,30350,3970
2006-05-18,29450,29800,30300,29400,1390
2006-05-19,30850,28900,30850,28900,1640
2006-05-22,30850,29850,30850,29850,690
2006-05-23,30350,30850,30850,27050,1110
2006-05-24,29750,29300,29950,29300,1090
2006-05-25,28700,29750,29750,28700,1290
2006-05-26,29500,28750,29500,28750,300
2006-05-29,29300,30800,30800,29300,1630
2006-05-30,28200,29300,29300,28050,3270
2006-06-01,27400,28300,28300,27200,2445
2006-06-02,27450,27400,27950,26700,1590
2006-06-05,27800,27450,28000,26800,2250
2006-06-07,27650,26550,27650,26550,20
2006-06-08,27300,27600,27650,25100,4010
2006-06-09,27300,26000,27550,26000,1580
2006-06-12,26300,26700,27000,26300,3080
2006-06-13,25000,26000,26000,25000,3852
2006-06-14,25000,25000,25300,24450,1330
2006-06-15,24950,25200,25200,24400,662
2006-06-16,25500,25050,25550,24700,1670
2006-06-19,25000,25050,25100,23100,4330
2006-06-20,25500,23400,25500,23400,3120
2006-06-21,25900,25500,25900,24800,920
2006-06-22,27000,25900,27000,25600,1330
2006-06-23,28300,28850,28850,26500,3130
2006-06-26,27850,28300,28400,27150,1330
2006-06-27,27950,27300,28000,27300,260
2006-06-28,28100,27050,28200,27050,650
2006-06-29,28500,28100,29500,27350,3340
2006-06-30,29800,28350,29800,28250,4740
2006-07-03,28500,29300,29500,28500,840
2006-07-04,28400,28500,28500,27700,690
2006-07-05,28800,28400,29450,28400,520
2006-07-06,29450,29000,29450,28200,1290
2006-07-07,32300,28650,33500,28650,807900
2006-07-10,33050,31800,33300,31100,4620
2006-07-11,32950,32000,33050,31750,2130
2006-07-12,33000,33000,33100,32250,2250
2006-07-13,33000,32550,33000,32300,3220
2006-07-14,32500,32500,33500,31500,3510
2006-07-18,32700,32900,33000,30850,1920
2006-07-19,32650,0,0,0,0
2006-07-20,33350,33500,33500,31250,2830
2006-07-21,33300,33350,33350,32050,2290
2006-07-24,33300,33300,33300,33300,2060
2006-07-25,33200,32700,33500,32700,1070
2006-07-26,33200,33200,33350,33200,990
2006-07-27,32700,33000,33000,32700,1020
2006-07-28,33000,32700,35500,32700,3310
2006-07-31,34700,33100,34700,33100,1090
2006-08-01,34500,30300,34500,30300,630
2006-08-02,34500,33300,34500,33300,570
2006-08-03,35000,35000,35000,35000,500
2006-08-04,35000,33500,35550,33500,865
2006-08-07,34900,34200,35000,33700,1370
2006-08-08,34100,34200,34200,34100,540
2006-08-09,34450,34100,34500,32150,2510
2006-08-10,34000,34450,34450,34000,1820
2006-08-11,33900,33350,33950,33350,470
2006-08-14,34800,34900,34900,34200,1270
2006-08-16,34700,34800,34800,34150,1060
2006-08-17,34700,34250,34700,33900,1130
2006-08-18,34550,34650,34650,34050,500
2006-08-21,34900,34550,34950,33600,11660
2006-08-22,33900,34900,34900,33900,340
2006-08-23,34250,33950,34250,33950,20
2006-08-24,33900,33200,33900,32800,1910
2006-08-25,33500,33500,33500,33500,44
2006-08-28,33500,33400,33750,33400,430
2006-08-29,33400,33500,33750,32800,1230
2006-08-30,34500,33100,34650,33000,1714
2006-08-31,35000,34500,35000,33750,2740
2006-09-01,35250,34400,35350,34000,4300
2006-09-04,35150,34800,35250,34800,2880
2006-09-05,35000,34600,35200,34200,2758
2006-09-06,33850,34600,34950,33750,3070
2006-09-07,34400,33100,34500,33100,2570
2006-09-08,33650,33600,33750,33400,3770
2006-09-11,34000,33650,34000,33150,620
2006-09-12,34000,34000,34000,33500,360
2006-09-13,34000,34000,34700,33600,1580
2006-09-14,34400,33500,34400,33500,690
2006-09-15,34000,33750,34400,33700,2840
2006-09-18,33950,34350,34950,33850,1170
2006-09-19,34250,33950,34250,33650,680
2006-09-20,34400,34000,34500,33650,682
2006-09-21,35100,34500,35450,34500,6290
2006-09-22,35150,35300,35700,34500,1400
2006-09-25,35300,34400,35350,34350,1800
2006-09-26,35850,34650,35950,34650,4020
2006-09-27,37000,35500,37000,35300,1310
2006-09-28,37100,37000,37100,36500,1180
2006-09-29,39250,36500,39250,36200,5430
2006-10-02,38200,39250,39250,37800,1013
2006-10-04,38350,38200,38350,37000,1020
2006-10-09,38100,36200,38350,36200,7860
2006-10-10,38000,38000,38000,37000,846
2006-10-11,36900,38000,38000,36750,1080
2006-10-12,37450,37200,38300,36700,660
2006-10-13,36800,37450,37450,36450,920
2006-10-16,35500,36400,36800,35500,762
2006-10-17,35050,35450,35500,33900,1330
2006-10-18,35000,35000,35000,35000,50
2006-10-19,34950,0,0,0,0
2006-10-20,35700,35000,36400,35000,888
2006-10-23,35050,34750,35650,34750,241
2006-10-24,34800,35050,35100,34500,730
2006-10-25,35400,34200,35500,34200,380
2006-10-26,36450,36850,36850,34900,580
2006-10-27,36500,35100,37000,35100,1340
2006-10-30,36350,36500,36500,35350,1010
2006-10-31,37000,35800,37000,35800,2930
2006-11-01,37500,36800,37500,35650,3540
2006-11-02,38000,37800,38000,37800,40
2006-11-03,36750,37850,37850,36750,670
2006-11-06,37650,36950,37650,35550,1480
2006-11-07,37650,36950,37700,36000,8220
2006-11-08,36250,37000,37000,36250,2878
2006-11-09,38000,36250,38400,36250,2832
2006-11-10,37050,37150,38500,37050,1320
2006-11-13,37500,37050,38000,37050,1428
2006-11-14,36700,37400,37400,36650,1181
2006-11-15,38350,36700,38350,36650,1170
2006-11-16,37450,38000,38000,36850,1679
2006-11-17,36850,37400,37450,36700,1711
2006-11-20,37800,36500,37800,36350,1210
2006-11-21,38150,37000,38200,37000,1460
2006-11-22,38300,38400,38400,37500,1730
2006-11-23,40300,38300,42800,38300,35213
2006-11-24,40000,41300,44000,39000,26570
2006-11-27,45600,42800,45900,41800,58190
2006-11-28,42300,44000,44550,41000,28967
2006-11-29,40250,42300,42300,38400,21600
2006-11-30,38750,38500,40250,38500,5830
2006-12-01,38100,38750,39200,37900,4460
2006-12-04,37000,38100,38100,37000,2460
2006-12-05,36750,37000,37000,36300,3870
2006-12-06,36000,36450,36700,36000,3671
2006-12-07,36350,35900,37200,35850,1011
2006-12-08,36000,35950,37250,35300,3710
2006-12-11,37600,35450,39500,35450,50281
2006-12-12,35700,37850,37850,35100,25371
2006-12-13,34300,35700,36000,34300,6700
2006-12-14,33950,34300,34400,33800,6040
2006-12-15,35000,34550,35400,34050,14630
2006-12-18,34650,34650,35150,34550,3940
2006-12-19,34400,34650,35050,34300,4787
2006-12-20,35000,34400,35050,34300,11330
2006-12-21,35250,35300,35450,34650,2990
2006-12-22,35250,36950,36950,35050,105400
2006-12-26,35900,35750,35900,34600,4360
2006-12-27,35800,35900,35900,34350,2191
2006-12-28,36950,35500,36950,35050,3502
2007-01-02,36800,36700,37000,36150,2510
2007-01-03,36900,36700,37000,36200,3090
2007-01-04,37000,36900,37000,35900,1840
2007-01-05,36900,36850,36900,35900,1810
2007-01-08,36850,36900,37150,36300,1300
2007-01-09,35050,36400,36400,35050,4200
2007-01-10,34700,35200,35200,34100,2410
2007-01-11,36700,34700,36850,34350,3580
2007-01-12,36800,36700,36800,35700,3110
2007-01-15,37450,37500,37500,36100,2030
2007-01-16,37800,37450,38000,37450,670
2007-01-17,37950,37250,37950,36700,2760
2007-01-18,38000,37100,38000,37100,1040
2007-01-19,37650,37200,37800,36600,2860
2007-01-22,37550,38000,38200,37500,2540
2007-01-23,37050,37550,37550,36550,2320
2007-01-24,38000,37050,38000,36550,3570
2007-01-25,38500,37400,38500,37400,2130
2007-01-26,38800,38500,38800,37250,2221
2007-01-29,39350,38800,39350,38050,2610
2007-01-30,39900,38900,39900,38600,2410
2007-01-31,40000,40100,40100,39450,1000
2007-02-01,41500,40000,41500,39500,4000
2007-02-02,41500,41900,41900,40350,3021
2007-02-05,41300,40600,41500,39800,3380
2007-02-06,42500,40100,42500,39950,5020
2007-02-07,42000,41600,42700,41250,3182
2007-02-08,42100,42500,42500,41800,270
2007-02-09,42600,42050,42600,41150,2490
2007-02-12,42300,42000,42800,40400,7840
2007-02-13,41950,41250,41950,41050,6140
2007-02-14,42000,41900,42200,41200,5460
2007-02-15,41950,42000,42000,41500,3070
2007-02-16,41500,41500,41900,41150,3290
2007-02-20,42000,41100,42000,41100,8950
2007-02-21,41950,41400,42000,41350,2660
2007-02-22,41750,41500,42200,41500,2391
2007-02-23,41000,41350,41350,40650,3491
2007-02-26,39700,41000,41000,39200,3816
2007-02-27,39950,39650,39950,38650,3240
2007-02-28,38800,38700,39900,38700,1924
2007-03-02,40000,38550,40200,38550,1250
2007-03-05,41450,38800,41700,38800,810
2007-03-06,41900,39450,42000,39450,1700
2007-03-07,41250,40850,41900,40850,590
2007-03-08,40550,41300,41300,40500,2790
2007-03-09,41400,40600,41400,39800,2480
2007-03-12,40850,41400,41500,40750,1889
2007-03-13,40850,40300,40900,40300,1730
2007-03-14,39900,41000,41000,39700,1580
2007-03-15,39600,39800,39950,39350,2438
2007-03-16,38800,39450,39600,38800,1676
2007-03-19,38800,38800,39400,38250,2257
2007-03-20,40000,38550,40300,38500,3210
2007-03-21,39950,40000,40950,39900,2590
2007-03-22,39500,39600,39900,39450,1416
2007-03-23,40900,39500,40900,38950,2650
2007-03-26,40900,40900,41000,40000,2070
2007-03-27,41250,40300,41300,40250,2370
2007-03-28,40950,41200,41200,40000,2654
2007-03-29,42000,40250,42000,40000,2490
2007-03-30,43450,41100,43450,41050,4010
2007-04-02,42000,42650,43200,41700,3210
2007-04-03,43000,41600,43000,41600,2070
2007-04-04,42150,42950,43050,42150,430
2007-04-05,42000,41700,42800,41450,1540
2007-04-06,41700,41700,42500,41700,460
2007-04-09,41000,41250,42750,41000,867
2007-04-10,41900,41000,41900,40600,3610
2007-04-11,43000,42000,43050,41550,2770
2007-04-12,43000,43000,43700,41950,3200
2007-04-13,44900,42500,44950,42250,3440
2007-04-16,45400,45650,45650,44050,3900
2007-04-17,46000,45400,46000,44300,6100
2007-04-18,45100,47300,47300,45100,2730
2007-04-19,46000,45100,46000,43650,5910
2007-04-20,45350,46700,47300,45350,3420
2007-04-23,49000,45800,49000,45700,10810
2007-04-24,55300,48950,56000,48100,11913
2007-04-25,55300,55300,55800,54000,3372
2007-04-26,55300,55300,55300,52400,3357
2007-04-27,54000,55200,55300,52700,1730
2007-04-30,51200,54000,54000,51200,756
2007-05-02,54000,49200,54000,49200,2281
2007-05-03,54200,53800,54200,51700,3555
2007-05-04,56800,54000,57000,52500,19531
2007-05-07,58300,57000,58300,55400,5815
2007-05-08,58300,56600,58300,56500,1567
2007-05-09,60000,57200,60000,57100,1786
2007-05-10,58900,60500,60500,57900,1866
2007-05-11,58200,58900,58900,57900,1271
2007-05-14,58200,58500,58500,56200,5062
2007-05-15,60900,58200,60900,58100,4747
2007-05-16,61300,60900,61400,59000,2678
2007-05-17,65000,62000,65000,60200,4676
2007-05-18,66000,65000,66000,62000,5235
2007-05-21,63200,67000,67000,61000,23411
2007-05-22,64000,64000,64400,60700,5534
2007-05-23,61200,64100,64100,61200,7205
2007-05-25,64000,60900,64000,60500,2698
2007-05-28,65600,63900,66000,62300,2680
2007-05-29,64000,65600,66500,64000,5268
2007-05-30,63400,64700,64700,62500,5698
2007-05-31,65500,66800,66800,62800,43100
2007-06-01,66500,64500,66700,64300,7778
2007-06-04,67300,67000,67300,64400,8119
2007-06-05,66000,67900,67900,65000,6815
2007-06-07,65600,65400,66200,64600,8064
2007-06-08,67000,64500,67000,63500,9151
2007-06-11,66500,66900,67000,64000,6644
2007-06-12,66500,65200,66500,64000,7872
2007-06-13,66000,65600,66000,64000,9474
2007-06-14,63900,65800,65800,63900,6174
2007-06-15,64300,63900,64700,63700,1269
2007-06-18,64300,64300,65100,62900,7827
2007-06-19,63000,64000,64300,63000,5938
2007-06-20,62000,62400,63700,61500,79639
2007-06-21,61400,61500,62700,61300,714
2007-06-22,61600,61800,62800,60000,4355
2007-06-25,62800,62400,63000,61000,3541
2007-06-26,60000,62900,62900,60000,5687
2007-06-27,60800,60000,60800,58600,6936
2007-06-28,61600,61400,62000,59000,12024
2007-06-29,59900,60200,61700,59900,7627
2007-07-02,60300,59600,60600,59600,384
2007-07-03,62300,60000,62400,59700,4781
2007-07-04,61900,61200,62600,61200,1353
2007-07-05,65200,61500,65500,61500,9528
2007-07-06,65000,65100,65100,63100,1799
2007-07-09,66500,63800,66700,63500,6161
2007-07-10,66000,67000,67000,65100,1296
2007-07-11,65700,65200,65700,65000,681
2007-07-12,69700,66400,73900,64500,6050
2007-07-13,67400,71500,71500,67100,8581
2007-07-16,69500,67200,69500,66100,2792
2007-07-18,66100,68300,70000,66100,4959
2007-07-19,63100,66000,66000,63100,2512
2007-07-20,63100,65000,65000,63100,6393
2007-07-23,63600,63200,64700,63200,1132
2007-07-24,63000,64500,64700,62700,1183
2007-07-25,63600,62100,64400,62100,1168
2007-07-26,63500,63600,64300,63100,2142
2007-07-27,64000,62500,64000,61100,3073
2007-07-30,62500,64000,64000,62500,569
2007-07-31,64400,63900,64500,61900,2599
2007-08-01,60600,63000,63700,60600,2915
2007-08-02,60700,61100,62900,60500,2171
2007-08-03,66500,60700,66500,60500,2500
2007-08-06,64900,66500,66500,63100,2048
2007-08-07,64700,64800,65700,63400,2650
2007-08-08,68700,65100,71700,65100,21280
2007-08-09,69000,69600,72600,66500,8598
2007-08-10,66000,66200,66700,63000,4340
2007-08-13,65000,65000,68700,61000,16779
2007-08-14,62600,65000,65500,59000,7689
2007-08-16,53300,58900,60900,53300,11378
2007-08-17,52900,52700,54000,49450,4190
2007-08-20,60000,53100,60000,53000,13300
2007-08-21,59600,59700,59700,56500,4212
2007-08-22,59000,59600,59600,57600,2223
2007-08-23,59900,59300,60000,58800,2727
2007-08-24,59500,59800,59800,57100,6457
2007-08-27,59700,60200,60200,58000,4865
2007-08-28,59700,59700,59700,58000,4766
2007-08-29,60500,57300,60700,57300,2481
2007-08-30,58200,60100,60700,58200,6570
2007-08-31,58900,58800,59400,58300,2257
2007-09-03,58500,59000,59400,58500,2296
2007-09-04,58200,58500,58900,58100,1400
2007-09-05,57200,58200,58400,57200,6462
2007-09-06,57400,57000,57600,56700,830
2007-09-07,58000,57000,58000,56600,2309
2007-09-10,57700,57000,57800,56500,1252
2007-09-11,56600,57000,57400,56600,1429
2007-09-12,55000,57300,58700,54600,9270
2007-09-13,55100,54200,56500,54200,1798
2007-09-14,56600,55100,56800,54500,2468
2007-09-17,56300,56600,57300,54500,7430
2007-09-18,55000,56200,56200,54600,1470
2007-09-19,55300,55600,55900,53800,10216
2007-09-20,55600,54600,55600,54400,233773
2007-09-21,57000,55600,57400,55600,3691
2007-09-27,58300,58500,58500,57800,1851
2007-09-28,60000,58700,60600,58700,4169
2007-10-01,62000,61000,62400,60900,3059
2007-10-02,61800,62100,62100,60600,5217
2007-10-04,61900,62100,62100,60000,3859
2007-10-05,62100,61900,62100,60700,5780
2007-10-08,63700,60900,63700,60900,6981
2007-10-09,62500,62400,63400,60800,5530
2007-10-10,61300,62500,62500,60800,4118
2007-10-11,59300,61000,61000,59100,4679
2007-10-12,58900,59100,59100,57600,3209
2007-10-15,61400,58900,61800,58900,2785
2007-10-16,60000,61300,61300,59000,3507
2007-10-17,60200,60000,60300,59200,14002
2007-10-18,60300,60200,61500,59800,6777
2007-10-19,60000,61900,62000,59600,55745
2007-10-22,59500,54000,59500,54000,2049
2007-10-23,62200,59500,62300,59500,3391
2007-10-24,62200,62200,62200,60600,6144
2007-10-25,60700,62000,62000,60700,2649
2007-10-26,61300,60700,61500,59700,3149
2007-10-29,62000,61000,62000,59600,9084
2007-10-30,60300,61000,62300,60300,2330
2007-10-31,62900,60300,63000,60300,2321
2007-11-01,68000,62900,72200,61200,22169
2007-11-02,63100,67400,70000,63100,8630
2007-11-05,63900,63100,65000,63000,27967
2007-11-06,66000,63900,66500,63900,4256
2007-11-07,68500,65200,69000,65000,6984
2007-11-08,68400,66900,71600,66900,12099
2007-11-09,68000,68400,71000,67000,10853
2007-11-12,66300,68000,68500,66100,7416
2007-11-13,68000,67900,68400,66900,3519
2007-11-14,68000,68000,69600,67100,6407
2007-11-15,69600,67300,71500,67300,8639
2007-11-16,72000,70000,73000,68300,16074
2007-11-19,73600,73000,76700,73000,8622
2007-11-20,74000,73600,74400,70100,5263
2007-11-21,70200,74000,74500,70200,5898
2007-11-22,69800,68000,71700,68000,3657
2007-11-23,70000,69800,70800,67900,3659
2007-11-26,71400,71800,73500,69600,5185
2007-11-27,71400,72000,72000,69000,3605
2007-11-28,71300,70500,71300,70500,1826
2007-11-29,72200,70700,73700,70700,766
2007-11-30,70000,72000,74000,69700,10895
2007-12-03,71700,71400,72100,70500,2603
2007-12-04,71600,72400,72400,71000,925
2007-12-05,72800,70600,72900,70600,2879
2007-12-06,71400,71100,72700,70700,951
2007-12-07,72200,71300,72300,70000,2372
2007-12-10,70900,74700,74700,70000,536
2007-12-11,72000,71400,72000,69700,2045
2007-12-12,70000,70000,80000,69900,8943
2007-12-13,71800,70000,72000,70000,3140
2007-12-14,71900,74000,74000,70600,1192
2007-12-17,72800,70200,73000,70200,4417
2007-12-18,73100,71000,73900,71000,3488
2007-12-20,71000,71400,74200,71000,459
2007-12-21,70700,71100,71800,68900,30533
2007-12-24,75000,70000,75000,70000,6769
2007-12-26,73000,75400,75400,73000,1234
2007-12-27,73800,74800,74800,71000,2494
2007-12-28,74900,74500,74900,73300,1797
2008-01-02,72400,74800,74800,70000,5215
2008-01-03,72000,70300,72600,70300,5232
2008-01-04,71800,72100,72100,69800,2374
2008-01-07,70300,70000,71000,70000,953
2008-01-08,70200,70000,70500,70000,606
2008-01-09,70900,70000,71000,70000,436
2008-01-10,70900,70900,71000,68600,5946
2008-01-11,70000,70900,70900,69300,2160
2008-01-14,69500,66500,70500,66500,1012
2008-01-15,69000,67500,69500,67500,222
2008-01-16,68000,68100,68100,65000,2050
2008-01-17,68000,69000,69000,67900,539
2008-01-18,68000,65800,69500,65800,1478
2008-01-21,68100,66700,70500,66700,1532
2008-01-22,68100,65100,69900,65100,5615
2008-01-23,68000,66900,68500,66500,5161
2008-01-24,70000,68000,70400,67900,2706
2008-01-25,70000,71400,71400,69400,961
2008-01-28,67500,69900,69900,67500,739
2008-01-29,68200,67500,69400,67100,900
2008-01-30,69500,70300,72200,68600,8653
2008-01-31,71000,69000,72000,68900,13782
2008-02-01,72700,71100,74000,71100,1609
2008-02-04,74000,72700,75500,72700,5256
2008-02-05,79500,74000,79700,74000,42817
2008-02-11,79100,79500,79500,70300,1926
2008-02-12,76300,79100,79100,76300,1682
2008-02-13,76300,76300,78700,75000,1412
2008-02-14,86500,76200,87000,75100,17916
2008-02-15,86400,82000,87000,82000,3266
2008-02-18,86500,87000,87300,85700,5518
2008-02-19,88900,86700,90500,86700,3638
2008-02-20,86600,89400,89500,86600,2600
2008-02-21,87500,86800,88700,85800,2299
2008-02-22,87900,86100,88400,84200,20006
2008-02-25,91300,89600,95700,87100,11599
2008-02-26,90100,91900,94300,90000,3454
2008-02-27,96500,90600,102000,90600,18840
2008-02-28,99700,97600,102000,92900,6822
2008-02-29,99000,100000,104500,98300,10853
2008-03-03,97500,98000,100500,97100,5316
2008-03-04,100500,97600,103000,96800,6003
2008-03-05,105000,101000,107500,100000,10688
2008-03-06,106000,108000,108000,103000,7963
2008-03-07,108000,107500,109500,103000,3909
2008-03-10,107000,108500,114500,106000,10002
2008-03-11,107000,105500,110000,101000,8800
2008-03-12,104000,107000,110500,102000,13351
2008-03-13,104000,105000,106000,101000,3639
2008-03-14,104500,104500,106000,99000,2813
2008-03-17,103000,106500,107000,99900,8027
2008-03-18,103500,104500,104500,99200,6649
2008-03-19,103000,105500,105500,101000,2343
2008-03-20,102000,99800,103000,98100,13440
2008-03-21,96800,100000,102500,95200,18605
2008-03-24,96800,96000,97600,90900,12509
2008-03-25,94300,94600,96300,93200,8788
2008-03-26,96200,93900,96700,93100,3790
2008-03-27,100000,97000,100000,95000,4958
2008-03-28,103000,99800,103000,98000,3028
2008-03-31,103000,102500,103000,100000,5621
2008-04-01,101500,100500,105000,100000,4034
2008-04-02,102000,104000,109500,101000,6581
2008-04-03,102000,102000,104000,98900,6458
2008-04-04,100000,102000,105000,98400,16822
2008-04-07,100500,102000,105000,99200,8217
2008-04-08,100000,103000,106000,99900,5288
2008-04-10,99500,100000,101000,99300,2667
2008-04-11,99500,99100,101500,98900,3592
2008-04-14,96100,98500,100500,95300,4526
2008-04-15,96500,96200,97500,96000,4197
2008-04-16,99900,97500,100000,97000,2848
2008-04-17,99700,100000,102000,99500,1462
2008-04-18,100000,97000,101000,97000,814
2008-04-21,99000,100000,101000,98700,4981
2008-04-22,95000,99900,99900,95000,7517
2008-04-23,95000,95000,96300,94500,7135
2008-04-24,93200,96700,96700,92600,4613
2008-04-25,95000,95900,95900,92500,1810
2008-04-28,96900,95000,97000,95000,4223
2008-04-29,105000,97300,105000,96000,25002
2008-04-30,114000,106500,114000,101000,4025
2008-05-02,109500,113500,119000,109000,6347
2008-05-06,114500,108000,116000,108000,4063
2008-05-07,112000,118500,129000,105000,10355
2008-05-08,112000,112000,114500,110000,2123
2008-05-09,109500,117000,117000,107500,2477
2008-05-13,113500,113000,115000,109500,2214
2008-05-14,128000,116500,128500,116000,25375
2008-05-15,129000,125500,136000,125500,21848
2008-05-16,132500,132000,132500,122000,13645
2008-05-19,131000,130500,134500,128500,7805
2008-05-20,130000,129500,131000,126500,8285
2008-05-21,131000,130000,131500,127000,3812
2008-05-22,130500,130500,133000,127500,6179
2008-05-23,130500,131000,137000,129000,15507
2008-05-26,129000,132500,132500,126500,3027
2008-05-27,129000,127000,130000,124500,8203
2008-05-28,128500,132000,132000,126500,3818
2008-05-29,128000,128000,129500,126500,5970
2008-05-30,131000,128000,131500,128000,9003
2008-06-02,132000,132500,135500,130500,10928
2008-06-03,133000,133000,135000,130500,4622
2008-06-04,144000,133000,145000,130000,11324
2008-06-05,140500,143000,144500,139500,4957
2008-06-09,140500,138500,144500,136500,6780
2008-06-10,140000,140500,144000,136500,7195
2008-06-11,140000,141000,142000,137000,4041
2008-06-12,141000,137500,142000,136000,7772
2008-06-13,145000,140000,149000,139000,13060
2008-06-16,143500,146000,148500,141000,12734
2008-06-17,142000,142500,145500,141000,6074
2008-06-18,142000,140500,142500,137500,9016
2008-06-19,139000,142000,142000,137500,8330
2008-06-20,137500,144000,145000,136500,11423
2008-06-23,137000,134000,137500,132000,12716
2008-06-24,141000,134000,141500,133000,11483
2008-06-25,139000,140000,141500,138000,2252
2008-06-26,138000,136000,139000,135500,3713
2008-06-27,133500,134000,137000,131500,8782
2008-06-30,132000,133500,135500,128500,8797
2008-07-01,132000,130500,133000,128500,4434
2008-07-02,123000,130000,133000,119500,9173
2008-07-03,122000,122000,123000,112000,7292
2008-07-04,121000,124500,124500,120000,2371
2008-07-07,121000,120000,121000,114000,7704
2008-07-08,121000,118000,121000,115500,5945
2008-07-09,121000,121000,125500,121000,5286
2008-07-10,128000,120500,128000,119000,10206
2008-07-11,129500,129500,133000,126000,10422
2008-07-14,132000,127500,132000,127000,19738
2008-07-15,131000,133000,133000,130500,5247
2008-07-16,130000,134500,134500,125500,4653
2008-07-17,134500,134000,135000,131000,5825
2008-07-18,133000,134500,137000,131000,6050
2008-07-21,132500,135000,136000,130500,8448
2008-07-22,133500,131500,134000,131000,3865
2008-07-23,143000,135000,144500,134000,27726
2008-07-24,146000,142000,146000,137500,28627
2008-07-25,139500,143000,150000,138500,20579
2008-07-28,137000,139500,140000,135000,11285
2008-07-29,134000,135500,136000,130500,5506
2008-07-30,130000,134000,135500,125500,35134
2008-07-31,128000,132000,132500,126500,9828
2008-08-01,133000,130000,133500,124500,6789
2008-08-04,133500,134000,134500,130000,2376
2008-08-05,129000,134000,134500,127500,14746
2008-08-06,128500,131500,132000,123000,18445
2008-08-07,128000,130000,132000,125000,17393
2008-08-08,129000,127000,129000,126500,2250
2008-08-11,129000,129000,131000,127500,8127
2008-08-12,128000,129000,129500,125000,4707
2008-08-13,123000,126500,128500,123000,17136
2008-08-14,123000,120000,124500,118500,14474
2008-08-18,110000,122500,124500,107500,47063
2008-08-19,115000,113000,115000,105000,19586
2008-08-20,115500,114500,116000,110000,11550
2008-08-21,112000,113500,117500,112000,8547
2008-08-22,110000,110500,112000,107000,5133
2008-08-25,112000,109000,112000,107500,5628
2008-08-26,111000,108000,112500,106000,6730
2008-08-27,110000,111000,111500,108000,7410
2008-08-28,108500,109000,110000,104500,14002
2008-08-29,112000,109500,112000,106000,9175
2008-09-01,106000,108000,109000,100500,53823
2008-09-02,103000,105500,105500,100000,12420
2008-09-03,100500,100000,102000,96500,11738
2008-09-04,101000,102500,102500,99000,21492
2008-09-05,99600,99500,101000,97200,6640
2008-09-08,103500,99600,104000,98500,14392
2008-09-09,106000,106000,106500,102500,7218
2008-09-10,108000,106000,108500,103500,6861
2008-09-11,112000,105500,113500,105500,8794
2008-09-12,113000,112000,117000,111000,6760
2008-09-16,97200,104000,110000,96900,33267
2008-09-17,101000,100000,102500,99000,10164
2008-09-18,98100,97300,102500,97200,14597
2008-09-19,95100,100500,101000,93000,21401
2008-09-22,90500,95300,97800,88800,17872
2008-09-23,91000,88700,91800,87100,20095
2008-09-24,96900,90900,96900,90000,16111
2008-09-25,99000,97100,99500,95100,10405
2008-09-26,97800,100500,100500,97600,4080
2008-09-29,96300,98100,99900,96100,6330
2008-09-30,95000,91400,96000,89000,10969
2008-10-01,96300,96000,99500,94800,5795
2008-10-02,96900,96500,97500,94800,7946
2008-10-06,95000,93800,95000,90000,8632
2008-10-07,93900,90200,94000,88900,6838
2008-10-08,93000,90200,93000,89700,8879
2008-10-09,92000,90600,92500,89600,8171
2008-10-10,85500,88200,89500,83200,12040
2008-10-13,86600,89000,89000,86000,13181
2008-10-14,88900,88800,90500,87800,17675
2008-10-15,87700,89100,89500,87500,8012
2008-10-16,74600,86300,86300,74600,17075
2008-10-17,67100,77700,77700,67100,23589
2008-10-20,67100,66100,67100,57100,55848
2008-10-21,67000,67100,68100,63200,19716
2008-10-22,67000,67000,70300,66000,44098
2008-10-23,60900,62000,65000,57100,16285
2008-10-24,56400,61900,62000,56000,14404
2008-10-27,54500,51200,58900,51200,14760
2008-10-28,57900,54500,58700,52400,16089
2008-10-29,54000,63800,63800,51800,16705
2008-10-30,62100,58900,62100,56100,15836
2008-10-31,71400,63600,71400,63100,15247
2008-11-03,74700,72000,79300,70200,15414
2008-11-04,74000,78500,78500,69100,31584
2008-11-05,72600,75000,76900,72200,23594
2008-11-06,62900,68000,69900,62100,21316
2008-11-07,63800,59000,66300,58600,25462
2008-11-10,65800,65000,66900,64500,17008
2008-11-11,65600,65700,67900,64500,6812
2008-11-12,65900,64000,66700,64000,5564
2008-11-13,63800,63800,64300,62500,7340
2008-11-14,68000,67900,69200,65800,11023
2008-11-17,74500,68300,76900,68200,17055
2008-11-18,74400,74000,75500,71600,11807
2008-11-19,73400,76200,76500,67800,11865
2008-11-20,68100,71200,71200,66800,8349
2008-11-21,71900,65000,71900,64500,15419
2008-11-24,70000,73900,73900,68700,6787
2008-11-25,72800,71400,74000,69300,20656
2008-11-26,75400,74000,76300,73000,20122
2008-11-27,78000,77600,78700,75500,17906
2008-11-28,83000,78000,83000,77600,17422
2008-12-01,82000,81100,83900,70600,14251
2008-12-02,81700,78000,81700,78000,13167
2008-12-03,80000,84300,84300,79700,12985
2008-12-04,83400,81000,84900,80500,10726
2008-12-05,83700,83100,84800,82000,4490
2008-12-08,88500,84000,89900,84000,9671
2008-12-09,88500,90000,91900,87100,13719
2008-12-10,91000,89900,93700,89000,24208
2008-12-11,88500,91200,91300,86300,32203
2008-12-12,85000,86000,86700,84100,15301
2008-12-15,86500,88000,88000,85600,10680
2008-12-16,87400,85500,87400,84500,5088
2008-12-17,86900,88600,90300,85500,8743
2008-12-18,87900,86200,88700,83600,10115
2008-12-19,87000,86000,87500,85900,7251
2008-12-22,95000,86200,95000,85300,12753
2008-12-23,88500,91100,91400,88500,10034
2008-12-24,85300,88500,88500,85300,8615
2008-12-26,84700,85300,87300,84500,5891
2008-12-29,84800,83000,84800,81100,6629
2008-12-30,91000,83500,91000,83000,8953
2009-01-02,87500,87500,87800,86300,2806
2009-01-05,86000,87800,87800,86000,2282
2009-01-06,86500,86100,86900,85000,4637
2009-01-07,89000,86500,89000,85000,6436
2009-01-08,88000,88900,88900,85600,2922
2009-01-09,87800,87100,88800,86600,3479
2009-01-12,85600,87000,87400,85600,1317
2009-01-13,83700,85000,85400,82600,3169
2009-01-14,83800,83800,85000,83700,3654
2009-01-15,80900,82800,83200,80900,7383
2009-01-16,82400,80900,83400,80200,1898
2009-01-19,83500,83000,84400,82500,3463
2009-01-20,80000,80000,82400,80000,3323
2009-01-21,78000,78000,80200,77000,3407
2009-01-22,80000,79000,80500,78200,3896
2009-01-23,80800,78300,81400,78300,2470
2009-01-28,82000,80200,82700,80200,3652
2009-01-29,86700,83000,86700,82000,4314
2009-01-30,88000,86500,89000,85000,8569
2009-02-02,87000,87800,88000,86100,2566
2009-02-03,88900,86600,89500,86600,3899
2009-02-04,88700,88800,89800,87600,8204
2009-02-05,86000,89000,89000,86000,7967
2009-02-06,85000,85800,87900,85000,3710
2009-02-09,84600,85500,86800,84500,2564
2009-02-10,83700,84700,86400,83100,2870
2009-02-11,85100,83000,85200,83000,2948
2009-02-12,81800,87300,87300,81500,6078
2009-02-13,81800,82900,82900,81600,3254
2009-02-16,81000,82500,84100,81000,3850
2009-02-17,80200,81100,82000,80200,1760
2009-02-18,80100,79700,81000,79500,2282
2009-02-19,81100,81000,82100,80200,2031
2009-02-20,77500,81100,81100,76700,3872
2009-02-23,77700,76500,78800,76500,1777
2009-02-24,79800,76900,80400,76200,3911
2009-02-25,79000,80600,80600,78200,735
2009-02-26,79600,77400,80100,77400,2253
2009-02-27,77700,79600,80600,77700,91
2009-03-02,76000,77800,78000,71000,3079
2009-03-03,75700,72000,75700,72000,1593
2009-03-04,76000,75700,76300,74400,888
2009-03-05,76100,75000,77400,75000,749
2009-03-06,78000,75500,79700,75000,1260
2009-03-09,78500,77500,79000,76700,2836
2009-03-10,78200,78500,78500,77700,789
2009-03-11,79300,79900,79900,78200,1349
2009-03-12,81200,79900,81200,78100,1148
2009-03-13,82400,81400,82600,80800,1559
2009-03-16,82100,81600,83500,80800,443
2009-03-17,81900,82100,82800,80200,1210
2009-03-18,81900,82200,83500,81900,500
2009-03-19,81900,81600,82900,80200,806
2009-03-20,86000,81900,86000,81900,4776
2009-03-23,87000,86000,87800,82100,2596
2009-03-24,85600,88800,88800,83300,3566
2009-03-25,87600,86600,88800,85100,5814
2009-03-26,87900,88000,90000,86500,7375
2009-03-27,86000,88100,88200,86000,1800
2009-03-30,84500,86500,86800,84500,1877
2009-03-31,85100,84200,85800,83600,2130
2009-04-01,85500,83600,85500,83600,2826
2009-04-02,85700,85800,86600,85000,22360
2009-04-03,85100,86800,86800,85100,11682
2009-04-06,82700,85100,85900,82700,16671
2009-04-07,81700,82900,83800,81700,9408
2009-04-08,81700,81700,82000,80800,2915
2009-04-09,81400,82000,82700,81300,9701
2009-04-10,81300,82400,82600,81100,7553
2009-04-13,83500,81400,84000,81400,7504
2009-04-14,83800,84900,84900,83300,10408
2009-04-15,82000,83800,83800,81600,8704
2009-04-16,81600,82100,83300,81200,14557
2009-04-17,80300,82400,82400,80000,5406
2009-04-20,82700,80100,82900,80100,5734
2009-04-21,82000,81500,83200,80800,7806
2009-04-22,86100,82700,86100,82600,10814
2009-04-23,89700,86300,90900,85500,21053
2009-04-24,90500,90000,91000,87300,10944
2009-04-27,104000,101000,104000,98500,236694
2009-04-28,90000,108000,110000,89200,170865
2009-04-29,87200,90000,90700,85800,60212
2009-04-30,90000,88300,92000,87700,32369
2009-05-04,89400,90000,90000,87700,33703
2009-05-06,88000,90400,90400,87700,14954
2009-05-07,91500,89000,92400,88200,19402
2009-05-08,98700,94200,99400,93700,48445
2009-05-11,104000,105000,108000,99500,59377
2009-05-12,102000,102000,103000,98100,27368
2009-05-13,103500,101000,103500,99400,20827
2009-05-14,99700,100500,102500,99100,22144
2009-05-15,98100,99700,101000,98100,14402
2009-05-18,94700,97000,97500,93400,22138
2009-05-19,95600,97000,97800,95300,18131
2009-05-20,98900,95700,99500,95500,13583
2009-05-21,96700,98900,98900,96100,9265
2009-05-22,98100,96000,99600,95000,11323
2009-05-25,98000,99100,99100,90400,14156
2009-05-26,93200,97700,98800,93000,12272
2009-05-27,92500,94100,95500,92000,12961
2009-05-28,92700,91800,93000,89000,12076
2009-05-29,97000,93700,97000,91000,6182
2009-06-01,96700,97000,97000,94500,6580
2009-06-02,94300,97900,97900,94300,7557
2009-06-03,93000,94400,94700,93000,8051
2009-06-04,92000,93800,93800,92000,14149
2009-06-05,91000,92500,92900,91000,8187
2009-06-08,91000,91500,92300,90500,5551
2009-06-09,89300,91500,91600,89300,12420
2009-06-10,91100,89500,91900,89500,3673
2009-06-11,91000,91400,93400,90700,4894
2009-06-12,93100,92000,93100,91100,9438
2009-06-15,96300,93100,97500,92500,13789
2009-06-16,93400,94600,96300,93400,5306
2009-06-17,95900,93000,96500,91600,4285
2009-06-18,92200,93700,97000,92200,3622
2009-06-19,93400,92400,93800,92400,10339
2009-06-22,94800,94800,94800,92000,2976
2009-06-23,94800,93000,94800,92300,3621
2009-06-24,94500,94300,94800,88000,3300
2009-06-25,94700,95700,95700,93800,1727
2009-06-26,95900,94700,96000,93600,4345
2009-06-29,95900,95800,96000,94300,2387
2009-06-30,95900,96500,96500,95000,6508
2009-07-01,96100,95100,96200,94500,2597
2009-07-02,96000,95100,96100,94600,3617
2009-07-03,96400,95600,96400,95000,2688
2009-07-06,99900,96400,99900,96100,7090
2009-07-07,102500,98400,106000,98400,26032
2009-07-08,105000,103000,106500,102500,26470
2009-07-09,106000,103500,106000,100000,15693
2009-07-10,106500,103000,106500,103000,11819
2009-07-13,107000,106000,107500,103000,14350
2009-07-14,104000,106000,107500,103500,11866
2009-07-15,103500,103000,107000,103000,17896
2009-07-16,103000,106000,107000,103000,15125
2009-07-17,102500,103500,104500,100000,7658
2009-07-20,106500,101500,107000,101500,8355
2009-07-21,108000,105500,109000,105000,12241
2009-07-22,109500,107000,109500,106000,11929
2009-07-23,112500,108000,112500,108000,13728
2009-07-24,112500,113500,113500,111500,8221
2009-07-27,112000,112500,113000,112000,8002
2009-07-28,111000,111500,114500,111000,3818
2009-07-29,109000,110000,111500,108000,4706
2009-07-30,107500,109000,109000,106000,8015
2009-07-31,107500,109500,109500,106000,7126
2009-08-03,108000,107000,108000,105500,5917
2009-08-04,109000,107500,111000,107500,4270
2009-08-05,106000,109000,110000,106000,4524
2009-08-06,110000,104500,111000,104500,7483
2009-08-07,108000,110500,110500,106500,6599
2009-08-10,105500,108000,108000,105000,3649
2009-08-11,102500,104500,107500,101500,13925
2009-08-12,101500,102000,102500,100000,15747
2009-08-13,101500,102000,103500,101000,4315
2009-08-14,101500,102000,102000,100500,11829
2009-08-17,100500,102000,104500,100500,6135
2009-08-18,101500,101000,102000,99900,4542
2009-08-19,100000,103500,103500,99900,4506
2009-08-20,102000,100000,102000,99000,10299
2009-08-21,101000,102500,102500,99100,18007
2009-08-24,101000,101000,105500,99700,18666
2009-08-25,103000,103000,108000,101000,22129
2009-08-26,107000,103000,108000,103000,14412
2009-08-27,107000,107000,110000,104500,4576
2009-08-28,110000,106000,110000,105500,10342
2009-08-31,108000,110000,110000,104500,3581
2009-09-01,108500,108500,108500,103500,13193
2009-09-02,105500,106500,109000,104500,9494
2009-09-03,108000,105500,109500,105000,10459
2009-09-04,105500,108000,110000,104500,9303
2009-09-07,109000,108000,111500,106500,10717
2009-09-08,112000,110000,112000,108000,7955
2009-09-09,115000,114000,117000,110000,9440
2009-09-10,117000,115000,118500,115000,8531
2009-09-11,117500,117500,118000,114000,29420
2009-09-14,115500,116000,119000,113000,7636
2009-09-15,114500,118000,118000,113000,8541
2009-09-16,115000,117000,120000,113000,7830
2009-09-17,117000,115000,117000,114000,6384
2009-09-18,115500,117500,117500,115000,6710
2009-09-21,115000,116000,118500,114500,5969
2009-09-22,112500,117500,117500,111500,8225
2009-09-23,111500,112000,117000,111500,6587
2009-09-24,111500,112000,113500,108500,4117
2009-09-25,110000,110000,112000,109000,5882
2009-09-28,109000,109000,110500,108000,5824
2009-09-29,112500,110000,113000,108500,5576
2009-09-30,113000,112500,115000,111000,2397
2009-10-01,110000,114500,114500,109500,1704
2009-10-05,110000,114000,114000,108000,7047
2009-10-06,109000,112500,112500,106500,3052
2009-10-07,113500,108000,114000,107000,7035
2009-10-08,114500,109500,114500,108000,4336
2009-10-09,112500,114500,114500,111500,2578
2009-10-12,112500,112500,113500,109500,4843
2009-10-13,111500,113500,113500,111000,3166
2009-10-14,111000,111500,112000,109500,1640
2009-10-15,107000,113000,113500,107000,15912
2009-10-16,107000,107000,109000,106500,3463
2009-10-19,110000,107000,111500,106000,3911
2009-10-20,110500,108500,111500,107500,7305
2009-10-21,110000,109000,111000,108500,1891
2009-10-22,110500,112000,112500,110000,4452
2009-10-23,112000,112000,112500,109500,6395
2009-10-26,115000,110000,115000,110000,4167
2009-10-27,113000,112500,116000,111500,3826
2009-10-28,110500,111000,113000,110500,2111
2009-10-29,110500,110000,112000,109500,4571
2009-10-30,111500,110500,112500,110000,1441
2009-11-02,111500,111000,111500,108500,2196
2009-11-03,111000,109500,111000,108500,4344
2009-11-04,111000,111000,111500,109500,526
2009-11-05,111000,109500,111000,107000,2838
2009-11-06,113000,111000,113000,109000,2306
2009-11-09,112000,111500,113000,111500,537
2009-11-10,110500,112000,112000,109500,2495
2009-11-11,111000,111500,114000,110000,2867
2009-11-12,109500,113000,113000,109500,1211
2009-11-13,109000,109500,112500,108500,2239
2009-11-16,110000,110000,111000,108000,1613
2009-11-17,110000,110000,112000,108000,2210
2009-11-18,108000,111000,112000,108000,2178
2009-11-19,105500,109000,109500,105500,5676
2009-11-20,104000,106500,106500,103000,4050
2009-11-23,104500,104000,105000,103000,4263
2009-11-24,104000,106000,106000,103000,1937
2009-11-25,101000,104000,104000,100000,9471
2009-11-26,100000,101500,101500,100000,6744
2009-11-27,99000,99100,100500,98700,8077
2009-11-30,98500,100000,101000,96900,10419
2009-12-01,98500,97300,99200,97300,4315
2009-12-02,100000,97900,100000,97900,4365
2009-12-03,104000,99600,105000,99600,5099
2009-12-04,105000,105500,106000,102500,4569
2009-12-07,104000,106500,106500,104000,1828
2009-12-08,105000,106000,106500,104000,1276
2009-12-09,106000,104000,106000,102500,1400
2009-12-10,104500,107000,107000,103000,1568
2009-12-11,109500,103500,109500,103500,5746
2009-12-14,110500,109500,115000,107500,6529
2009-12-15,107500,112500,112500,107500,4567
2009-12-16,111000,108500,111000,108000,2530
2009-12-17,112500,110000,112500,108500,5317
2009-12-18,112500,113000,115000,110000,8072
2009-12-21,109000,112500,113000,109000,4997
2009-12-22,111500,109000,112000,108000,6644
2009-12-23,110000,111000,111000,109000,7866
2009-12-24,110000,111500,111500,109500,6426
2009-12-28,113500,109000,116000,109000,16174
2009-12-29,112500,112500,115000,110500,6574
2009-12-30,118000,113000,118000,112500,10187
2010-01-04,118500,116000,120000,115000,3754
2010-01-05,120000,119500,122000,117000,23827
2010-01-06,122500,121000,129000,121000,18459
2010-01-07,118000,125000,125000,116000,39013
2010-01-08,120500,119000,121000,117500,3094
2010-01-11,121000,116500,123000,116500,5141
2010-01-12,125500,120500,125500,120500,12281
2010-01-13,124500,125000,129500,124000,8805
2010-01-14,129500,124500,131500,123500,9960
2010-01-15,127000,126500,129000,124500,5055
2010-01-18,129000,126000,130000,126000,7438
2010-01-19,129000,134000,134500,127500,10919
2010-01-20,129500,130500,133000,129000,21338
2010-01-21,131500,129500,132000,128500,8018
2010-01-22,129500,131500,131500,128000,5938
2010-01-25,129500,129000,130000,126500,6745
2010-01-26,130500,131500,133000,129500,5359
2010-01-27,129000,128500,130500,126000,7219
2010-01-28,131000,128500,132000,128500,5469
2010-01-29,130500,128000,131000,128000,4237
2010-02-01,130500,132000,132000,127500,3352
2010-02-02,130500,132500,133500,130000,5941
2010-02-03,130500,130000,132000,129000,4585
2010-02-04,128000,130500,130500,126500,3142
2010-02-05,124000,125000,129000,123500,8299
2010-02-08,125500,123500,127000,122500,3536
2010-02-09,123000,128000,128500,123000,6823
2010-02-10,118500,123500,123500,118500,42667
2010-02-11,121500,120000,122500,119500,4015
2010-02-12,126000,119500,126000,118500,4038
2010-02-16,126500,126500,129000,125000,1221
2010-02-17,128000,127000,128500,125000,2495
2010-02-18,127500,127500,128000,126000,1063
2010-02-19,127000,125500,127000,124500,895
2010-02-22,128000,127500,128000,126500,1017
2010-02-23,128500,127500,128500,125000,1623
2010-02-24,128000,128000,128000,126000,1207
2010-02-25,125500,128500,129500,125500,1280
2010-02-26,127000,125500,127000,123000,3419
2010-03-02,127000,127500,127500,122000,4359
2010-03-03,124000,125000,126500,124000,5494
2010-03-04,124000,124000,125000,122000,1905
2010-03-05,126000,124500,126000,124500,1547
2010-03-08,126500,129000,129000,123000,3718
2010-03-09,128000,125000,128000,123000,3195
2010-03-10,126000,128500,129000,125000,2142
2010-03-11,126000,125500,127500,124000,2954
2010-03-12,126000,125000,126500,124000,4024
2010-03-15,123500,126000,126000,123500,2064
2010-03-16,122500,124500,124500,120500,7519
2010-03-17,121500,122500,122500,121000,5389
2010-03-18,121500,121500,121500,120500,2058
2010-03-19,121000,122000,122000,119500,5478
2010-03-22,120000,121000,121500,119500,1122
2010-03-23,120500,120000,120500,119500,1431
2010-03-24,119500,121500,121500,119500,555
2010-03-25,122000,119000,123000,118000,1882
2010-03-26,121500,122500,122500,120500,1489
2010-03-29,124500,121500,124500,120000,2232
2010-03-30,124000,122500,125500,122500,2497
2010-03-31,122000,123000,124500,121500,4927
2010-04-01,121000,121500,121500,118000,3876
2010-04-02,120000,121000,121000,117500,4867
2010-04-05,119500,120000,120500,116500,4984
2010-04-06,119500,119000,120500,117000,4362
2010-04-07,118000,121000,121000,117500,4828
2010-04-08,116500,118000,118000,115000,3638
2010-04-09,118000,118000,118500,116500,4007
2010-04-12,115500,119000,119000,115500,5297
2010-04-13,115000,115000,115500,113000,6789
2010-04-14,116000,115000,116500,114000,7753
2010-04-15,116000,117000,117000,115000,3074
2010-04-16,116000,116000,116500,114000,2010
2010-04-19,116000,116500,119000,116000,3999
2010-04-20,117000,115500,117000,115000,1827
2010-04-21,119500,117500,120000,117500,4364
2010-04-22,117500,120000,120000,116000,4248
2010-04-23,115000,119000,119500,115000,4025
2010-04-26,116000,115500,116500,114000,5428
2010-04-27,116000,114500,116500,114500,2166
2010-04-28,116000,116000,117000,113500,4452
2010-04-29,117500,116000,117500,113500,1998
2010-04-30,118000,117500,118000,116500,3008
2010-05-03,117000,118000,119000,116000,3812
2010-05-04,118000,117500,118000,116000,2856
2010-05-06,120000,116000,120500,116000,7374
2010-05-07,120000,119500,120500,117000,4098
2010-05-10,117000,121500,122500,117000,5698
2010-05-11,116000,117000,119000,115500,3064
2010-05-12,116500,115000,117500,115000,2026
2010-05-13,116500,116500,117000,114500,2892
2010-05-14,116500,116000,116500,114500,2996
2010-05-17,119000,114500,121000,114000,5192
2010-05-18,119000,120500,120500,117000,2544
2010-05-19,122500,121000,124500,120500,14692
2010-05-20,122500,127000,127000,121000,10993
2010-05-24,122500,122000,123000,119500,1833
2010-05-25,122500,123000,123000,118000,4531
2010-05-26,117000,122000,122000,117000,3781
2010-05-27,121500,117000,122000,117000,4864
2010-05-28,122000,121500,123000,121000,3068
2010-05-31,123000,120500,123500,120500,1723
2010-06-01,125000,124000,130000,124000,11804
2010-06-03,127500,127000,131000,126000,6368
2010-06-04,128500,127500,128500,126500,22441
2010-06-07,128500,125000,129000,122500,7124
2010-06-08,128500,132500,132500,127500,3538
2010-06-09,130500,128000,132000,128000,5194
2010-06-10,127500,133000,133000,127500,991
2010-06-11,127500,128000,128500,125000,3400
2010-06-14,127500,127500,128500,126500,823
2010-06-15,127000,126500,128000,126000,1679
2010-06-16,127000,127500,128500,126500,1211
2010-06-17,127500,127000,129500,126000,1622
2010-06-18,127500,126000,129000,126000,685
2010-06-21,128500,131000,133000,127500,8943
2010-06-22,129500,129500,131500,128000,3083
2010-06-23,132500,129000,134000,129000,6386
2010-06-24,135000,132000,138000,132000,9151
2010-06-25,136000,134500,136500,130500,10829
2010-06-28,135000,137500,138500,132500,9762
2010-06-29,133000,136000,139000,132000,6860
2010-06-30,132000,132000,133500,130500,5949
2010-07-01,132000,133000,133000,128500,8562
2010-07-02,131000,132000,132000,130000,6533
2010-07-05,130500,129000,132000,128500,2376
2010-07-06,130500,131500,131500,128500,2602
2010-07-07,130500,130500,133000,127500,3093
2010-07-08,130000,129500,132500,128000,7804
2010-07-09,129500,129500,131500,128500,2726
2010-07-12,134000,130000,134000,126000,10073
2010-07-13,129500,133500,133500,129000,11450
2010-07-14,130500,129500,132000,128000,6219
2010-07-15,132500,130500,134500,129000,9863
2010-07-16,130500,132000,133000,129500,5121
2010-07-19,130000,130500,130500,128500,2421
2010-07-20,130500,129500,130500,128000,2509
2010-07-21,126500,129000,129000,126500,6429
2010-07-22,127000,127000,127500,126000,3333
2010-07-23,127500,127000,127500,125000,4182
2010-07-26,126500,128000,130000,125500,4788
2010-07-27,124000,127500,128000,124000,4147
2010-07-28,123500,125500,125500,123500,2417
2010-07-29,124500,123500,125500,123000,1935
2010-07-30,124000,124000,125500,123500,2242
2010-08-02,125500,125500,126000,124000,2166
2010-08-03,124500,125500,126500,124000,3795
2010-08-04,125500,126000,126000,123500,2426
2010-08-05,122000,124500,126000,120000,4239
2010-08-06,126000,122000,127500,121500,6219
2010-08-09,124500,124500,126500,123500,1354
2010-08-10,124000,124500,125500,123000,1449
2010-08-11,122000,125000,125000,121500,878
2010-08-12,124000,123000,125000,122500,2366
2010-08-13,124500,124500,125000,123000,1722
2010-08-16,124500,125500,125500,123000,2786
2010-08-17,123500,123000,125500,121500,4194
2010-08-18,123500,124500,124500,121500,2749
2010-08-19,124000,125000,125000,121500,2077
2010-08-20,126500,124000,127000,123500,5280
2010-08-23,125500,126000,126500,125500,958
2010-08-24,123000,125000,125500,123000,1181
2010-08-25,121000,123000,128000,121000,4477
2010-08-26,123000,122500,123000,121000,312
2010-08-27,122500,123000,123000,121500,778
2010-08-30,122000,122000,123000,121500,673
2010-08-31,121000,121000,122000,119500,3811
2010-09-01,124000,121000,124000,120500,2627
2010-09-02,125000,123000,125500,122500,1232
2010-09-03,126000,124500,126000,123000,3424
2010-09-06,125500,126000,126000,123000,2764
2010-09-07,125000,125000,125000,123500,2976
2010-09-08,123000,123500,124500,122500,1645
2010-09-09,122000,122000,123500,121500,3296
2010-09-10,122000,123500,123500,121000,4481
2010-09-13,122000,121000,123000,120500,4984
2010-09-14,123000,120500,123000,120000,4718
2010-09-15,121500,121500,123000,120500,2565
2010-09-16,120000,122500,122500,119500,3157
2010-09-17,118000,120000,120500,117500,5175
2010-09-20,118500,118000,119500,118000,4312
2010-09-24,118500,118500,120000,117500,3656
2010-09-27,119500,120500,120500,117500,4191
2010-09-28,119000,120000,120000,117000,7920
2010-09-29,117500,119000,119000,117000,4261
2010-09-30,120000,117000,121000,116500,5558
2010-10-01,122000,119000,123000,119000,7974
2010-10-04,122500,122500,122500,121000,3171
2010-10-05,125500,121000,126000,120500,18907
2010-10-06,126500,125500,127500,124500,6147
2010-10-07,128500,126500,128500,125000,4110
2010-10-08,127500,128500,128500,126000,2019
2010-10-11,123000,127500,127500,123000,1635
2010-10-12,125500,124500,126500,123000,3948
2010-10-13,125500,127500,129500,123500,3903
2010-10-14,126500,125500,127500,125500,1670
2010-10-15,126500,126500,128000,124500,4070
2010-10-18,127000,126500,128000,125500,3127
2010-10-19,127000,128000,130000,125000,4378
2010-10-20,127000,125000,128000,125000,7725
2010-10-21,127000,130000,130000,125500,3313
2010-10-22,131000,126500,135000,126500,15098
2010-10-25,136500,133000,136500,130000,8351
2010-10-26,135500,136500,138000,133500,9790
2010-10-27,135500,135500,136000,132500,6878
2010-10-28,138500,133500,138500,133500,6991
2010-10-29,140000,139500,140000,136500,7348
2010-11-01,138000,140000,140000,135500,3701
2010-11-02,136500,138000,138000,135500,2936
2010-11-03,139000,137000,140000,136500,3138
2010-11-04,137500,139000,139000,135500,13189
2010-11-05,138000,138000,140500,134500,4542
2010-11-08,136500,134000,138500,133500,3611
2010-11-09,134000,137500,139000,134000,5548
2010-11-10,135500,134000,136000,133000,2053
2010-11-11,132500,135000,135000,132000,4801
2010-11-12,129000,132500,134000,122500,10602
2010-11-15,126000,134500,134500,126000,2122
2010-11-16,129000,128500,129000,126000,1061
2010-11-17,129000,126000,129500,126000,4410
2010-11-18,129500,129000,133000,128000,6287
2010-11-19,132500,131000,134500,130000,6697
2010-11-22,133000,133000,134000,132000,4131
2010-11-23,133500,134000,134000,132500,5824
2010-11-24,129500,129000,133500,129000,5217
2010-11-25,129000,129000,132000,126500,9535
2010-11-26,125500,130500,131000,125000,5926
2010-11-29,125500,127000,127500,124500,7515
2010-11-30,124500,125500,129000,124500,8677
2010-12-01,127500,125500,127500,124000,4985
2010-12-02,128500,127500,129000,127500,752
2010-12-03,127500,126500,128500,125000,6617
2010-12-06,125000,128500,128500,124500,7195
2010-12-07,124000,126000,127000,123500,6309
2010-12-08,123500,123500,126000,121500,6356
2010-12-09,123000,125000,125000,120500,12321
2010-12-10,125000,124500,129500,124000,7781
2010-12-13,127000,126000,128000,125000,3631
2010-12-14,127000,128500,128500,125000,3344
2010-12-15,127500,127000,127500,125000,4661
2010-12-16,130000,128500,131000,127500,6929
2010-12-17,130500,131000,131000,127000,4851
2010-12-20,130000,128000,130500,120000,4274
2010-12-21,131000,129500,132000,128500,2576
2010-12-22,132000,130000,133000,128500,7572
2010-12-23,134500,131000,136000,131000,8289
2010-12-24,133500,136000,136000,132500,2187
2010-12-27,139000,133000,139500,133000,3773
2010-12-28,138000,139000,140000,137000,2931
2010-12-29,137500,137000,139000,136500,2455
2010-12-30,138000,137500,139500,136000,4486
2011-01-03,141500,138000,142000,137500,5617
2011-01-04,141500,140000,143000,139000,3749
2011-01-05,142000,144000,144000,140500,2949
2011-01-06,139500,143500,143500,137000,4236
2011-01-07,139000,139500,144000,138000,4319
2011-01-10,140000,139500,146000,139000,9784
2011-01-11,144000,140500,144500,140500,5886
2011-01-12,150000,148000,160000,146000,62364
2011-01-13,145500,153000,153000,141500,22572
2011-01-14,143500,145500,147000,141000,18933
2011-01-17,144500,143000,145500,139500,14692
2011-01-18,145000,145500,146500,144500,4236
2011-01-19,146000,145000,147000,141500,12307
2011-01-20,147500,144500,147500,143500,6165
2011-01-21,148000,147500,148500,145500,10184
2011-01-24,150000,149000,150000,147000,7032
2011-01-25,155000,150000,155000,150000,8665
2011-01-26,156000,153500,158500,153500,4224
2011-01-27,156500,154500,157000,154000,4142
2011-01-28,156000,158000,158500,156000,4425
2011-01-31,153500,154500,156000,153000,2600
2011-02-01,150000,153500,154500,148500,2650
2011-02-07,155500,155000,156000,151500,2785
2011-02-08,156000,157500,157500,155000,5825
2011-02-09,156000,155000,157500,151000,3061
2011-02-10,157000,155500,158000,153000,12755
2011-02-11,158000,158500,160500,155000,8315
2011-02-14,164500,161500,166000,157000,13566
2011-02-15,167000,166000,170000,165000,12834
2011-02-16,168000,168500,174000,166500,14026
2011-02-17,164500,166500,169000,160500,8632
2011-02-18,168500,162500,168500,162000,6556
2011-02-21,175000,170000,179000,168500,7739
2011-02-22,171500,176000,176000,160500,7640
2011-02-23,169000,171000,172500,167000,5018
2011-02-24,169000,167000,170000,163000,8059
2011-02-25,167500,169500,169500,165500,2733
2011-02-28,163000,169500,169500,162000,3821
2011-03-02,163000,161000,164000,160000,5991
2011-03-03,169500,162000,171000,162000,10333
2011-03-04,169000,173500,173500,167500,6527
2011-03-07,169000,171000,171000,165000,6668
2011-03-08,171000,169000,174500,168000,10196
2011-03-09,170500,173000,173000,169500,2601
2011-03-10,174000,170500,174500,170500,8370
2011-03-11,176500,174000,177000,171000,4711
2011-03-14,170000,172000,176000,163000,12684
2011-03-15,169000,169000,172500,162000,6202
2011-03-16,172500,175000,175500,169000,13932
2011-03-17,170500,171000,171000,167000,7846
2011-03-18,168500,166000,171000,166000,7658
2011-03-21,168000,171000,171000,167000,3287
2011-03-22,168500,168000,171500,167500,3858
2011-03-23,167500,170500,170500,164000,6319
2011-03-24,168500,167500,169000,167000,5445
2011-03-25,165000,169000,170000,165000,6803
2011-03-28,165000,165000,166500,163500,6016
2011-03-29,165000,163500,166000,161500,7829
2011-03-30,163500,164500,164500,160000,10750
2011-03-31,164500,163000,166000,162000,9082
2011-04-01,169500,164500,170000,164500,8277
2011-04-04,174500,172000,174500,166500,9882
2011-04-05,173000,173500,174000,171000,3649
2011-04-06,170500,172500,172500,167500,10026
2011-04-07,169500,170000,170000,166500,5490
2011-04-08,169500,170000,170000,166000,6270
2011-04-11,173000,169500,173000,167500,4025
2011-04-12,174000,174000,174500,170000,4142
2011-04-13,174500,174000,175000,172000,1235
2011-04-14,177500,173000,177500,172500,5245
2011-04-15,182500,179500,185000,177500,11619
2011-04-18,188500,184500,192500,182000,7941
2011-04-19,191000,190000,191000,187000,7931
2011-04-20,191000,191500,192000,187000,9864
2011-04-21,195000,192500,196000,189000,6650
2011-04-22,192000,192000,193500,190000,6025
2011-04-25,193000,192000,194000,187000,5319
2011-04-26,195500,193000,198000,190000,5139
2011-04-27,198500,195500,199500,194000,6377
2011-04-28,201000,200000,209000,195000,13740
2011-04-29,202500,200000,203000,199000,6116
2011-05-02,197000,204000,204500,196500,6953
2011-05-03,198500,196000,199000,191000,4044
2011-05-04,191500,196500,196500,189500,9856
2011-05-06,192500,191500,192500,186000,6310
2011-05-09,185000,192500,192500,185000,5562
2011-05-11,188500,183500,189500,182500,5924
2011-05-12,195000,188500,195000,185500,2179
2011-05-13,197500,195000,197500,190000,3031
2011-05-16,197000,199500,200000,195000,5674
2011-05-17,197500,197000,198500,195000,8846
2011-05-18,197000,198500,198500,193000,7001
2011-05-19,193500,197500,201500,193500,5848
2011-05-20,192500,193500,194500,189500,3255
2011-05-23,190000,190500,194000,190000,5809
2011-05-24,194000,188000,195000,188000,10561
2011-05-25,189500,194500,198000,186000,16624
2011-05-26,190000,189500,195000,186000,4021
2011-05-27,187500,190000,190500,186000,5192
2011-05-30,198500,191000,199000,186000,6080
2011-05-31,199000,198500,199500,193000,6382
2011-06-01,195000,196000,200000,192000,10132
2011-06-02,195000,191500,197500,191000,3998
2011-06-03,194500,195500,197500,190500,4657
2011-06-07,195500,194500,196000,190000,7599
2011-06-08,195500,193500,199000,193500,7033
2011-06-09,195500,195500,196000,192500,4732
2011-06-10,197000,198500,198500,190500,6709
2011-06-13,193000,195500,195500,190500,7294
2011-06-14,194000,192000,195000,191000,6770
2011-06-15,193000,197000,197500,191000,7230
2011-06-16,193000,192000,195000,190500,5027
2011-06-17,200000,192000,201500,190500,5156
2011-06-20,202000,199500,202000,196500,7353
2011-06-21,203000,201000,203500,199000,6130
2011-06-22,201000,205000,207500,201000,5369
2011-06-23,199500,203500,203500,196500,5767
2011-06-24,191500,199500,200000,191500,15674
2011-06-27,193000,191000,193000,189000,8147
2011-06-28,192500,192500,193500,190500,7946
2011-06-29,195000,192500,196000,192500,6468
2011-06-30,195500,196000,196500,192500,11101
2011-07-01,193000,197000,197000,188500,13720
2011-07-04,186500,193000,193000,185000,15470
2011-07-05,186500,188500,188500,184000,12806
2011-07-06,186500,186500,187500,182500,8427
2011-07-07,190500,187000,190500,185000,4228
2011-07-08,191000,190500,192000,188000,2987
2011-07-11,192000,188500,194000,188500,5619
2011-07-12,191000,192000,192000,188000,3228
2011-07-13,189000,190500,192000,187500,12101
2011-07-14,190000,190000,190500,187000,4003
2011-07-15,190000,190000,191000,187500,10355
2011-07-18,189000,190000,192000,189000,3386
2011-07-19,189000,188500,191000,187000,1953
2011-07-20,188500,189000,191000,188500,4324
2011-07-21,190000,188500,190500,186500,4959
2011-07-22,191000,192000,192000,188500,4691
2011-07-25,190500,191500,191500,189500,7955
2011-07-26,189000,191000,191000,188500,5359
2011-07-27,189000,189000,190500,188500,3809
2011-07-28,188000,187000,190000,186500,6620
2011-07-29,184500,189000,189500,183500,5715
2011-08-01,186500,184500,188000,184000,10622
2011-08-02,185000,187000,187000,184000,3479
2011-08-03,182500,185000,185000,181000,6474
2011-08-04,179500,182000,183000,179000,7411
2011-08-05,178500,174000,179000,170000,13085
2011-08-08,175000,178000,178000,163500,9646
2011-08-09,174000,169000,175000,155500,9868
2011-08-10,168500,178000,178000,166500,9445
2011-08-11,167000,165500,169000,160500,6529
2011-08-12,165000,169000,169500,163500,3897
2011-08-16,169500,167000,169500,166000,5153
2011-08-17,167000,168000,169000,166000,4615
2011-08-18,169000,167000,172000,165000,5851
2011-08-19,163500,166500,169000,153500,15458
2011-08-22,162000,166000,166000,158500,4564
2011-08-23,161500,160500,163000,156000,12135
2011-08-24,156500,162000,162000,155500,8137
2011-08-25,158000,156500,161000,155000,3705
2011-08-26,159500,156500,160000,155500,4784
2011-08-29,159000,163000,163000,158500,4218
2011-08-30,166000,159500,166000,158000,5393
2011-08-31,168000,164000,168500,163000,2071
2011-09-01,169000,167000,179500,165000,6409
2011-09-02,167500,169500,173000,165000,4270
2011-09-05,167000,167500,168000,164500,2026
2011-09-06,166000,165000,167000,161000,2413
2011-09-07,168000,170000,170000,164000,4788
2011-09-08,166500,168000,168000,162500,6872
2011-09-09,164500,169000,169000,162500,6840
2011-09-14,164500,164000,166500,161000,6615
2011-09-15,166500,164500,168000,163000,2324
2011-09-16,172000,166500,172000,165000,4803
2011-09-19,172000,172000,173500,169000,1496
2011-09-20,174000,169000,174000,169000,4267
2011-09-21,172000,174000,178500,172000,3904
2011-09-22,171500,168000,172500,166000,2368
2011-09-23,165000,167500,171500,162000,4744
2011-09-26,160500,165000,167000,157000,4580
2011-09-27,157000,160500,162000,154000,9566
2011-09-28,156500,159500,160000,156500,3788
2011-09-29,156000,157000,157000,154000,2876
2011-09-30,154500,157000,157000,152000,4452
2011-10-04,145500,148500,151000,142500,12414
2011-10-05,143000,145500,148500,140500,5030
2011-10-06,145500,143000,147000,143000,6124
2011-10-07,150500,146500,159500,146000,6110
2011-10-10,152000,153000,155000,149000,3037
2011-10-11,154000,153000,157000,150000,6174
2011-10-12,155000,155000,156500,151500,2615
2011-10-13,152500,155500,155500,152000,3522
2011-10-14,155000,151000,156500,150000,4170
2011-10-17,160000,155000,160000,154500,4709
2011-10-18,158000,158000,160000,156500,1830
2011-10-19,160000,158000,160000,153000,5861
2011-10-20,158500,157000,158500,150500,4636
2011-10-21,154000,157500,159500,154000,2092
2011-10-24,156500,156000,158000,154500,2563
2011-10-25,157500,157000,159000,155000,1451
2011-10-26,158000,157000,158000,154500,1436
2011-10-27,163000,156500,163500,156000,3877
2011-10-28,164500,165500,165500,160500,1527
2011-10-31,166000,164000,166000,162000,2191
2011-11-01,166000,166000,167500,166000,4353
2011-11-02,162500,165000,165000,161000,2423
2011-11-03,164000,162500,164500,161000,917
2011-11-04,165500,166000,166500,161500,639
2011-11-07,166000,167500,167500,163500,1168
2011-11-08,167000,165500,167000,165000,1027
2011-11-09,167000,167500,167500,164500,580
2011-11-10,166000,162500,166000,162000,1259
2011-11-11,162500,164500,165500,162500,1020
2011-11-14,164000,163000,164000,161000,1365
2011-11-15,161500,161500,163500,161000,1368
2011-11-16,158000,160500,161500,158000,1459
2011-11-17,159500,159500,159500,156000,717
2011-11-18,160500,156500,161000,156500,589
2011-11-21,160500,160000,167000,159500,2676
2011-11-22,162500,159500,164000,159500,2098
2011-11-23,155000,162000,163000,155000,3335
2011-11-24,155500,154500,157500,153500,1956
2011-11-25,155000,156500,158000,152500,2988
2011-11-28,160000,157000,160000,156000,1518
2011-11-29,159000,159500,161500,157500,1471
2011-11-30,164000,159000,164000,157500,2071
2011-12-01,158000,164000,164000,158000,3260
2011-12-02,158000,156500,160000,155500,2021
2011-12-05,159000,156000,163000,156000,1135
2011-12-06,160000,159000,161000,157000,1244
2011-12-07,167500,163000,168500,160000,10176
2011-12-08,168000,167000,170500,163500,3862
2011-12-09,170000,167500,171500,164000,3210
2011-12-12,171000,169000,171500,166000,3201
2011-12-13,169500,168000,170500,166500,2153
2011-12-14,169500,169500,170500,166500,3660
2011-12-15,168000,167000,169500,166500,5739
2011-12-16,170000,166000,171000,165500,3478
2011-12-19,167500,171000,171000,157000,4179
2011-12-20,170000,165500,170000,165000,2852
2011-12-21,169500,171000,171500,169000,3792
2011-12-22,171500,169500,173500,168000,2889
2011-12-23,171500,171500,173000,169500,3196
2011-12-26,171500,170500,173000,168000,57683
2011-12-27,171500,171500,173500,169000,4471
2011-12-28,170500,172500,172500,167500,4012
2011-12-29,168500,170000,171000,167000,4603
2012-01-02,167000,168000,169000,165000,10810
2012-01-03,165500,166000,167000,164500,7633
2012-01-04,174000,165000,175000,165000,8378
2012-01-05,170500,179000,179000,169500,2965
2012-01-06,170000,171500,171500,166500,6489
2012-01-09,170000,168000,170000,168000,7979
2012-01-10,170500,171500,171500,168000,3649
2012-01-11,171000,169000,171000,167000,4666
2012-01-12,175000,171500,176000,168500,13748
2012-01-13,171000,175000,175000,170500,6188
2012-01-16,170500,171500,171500,169500,2727
2012-01-17,172500,171000,173000,170500,2176
2012-01-18,173500,172500,175500,171000,4213
2012-01-19,175500,175000,176000,173000,4688
2012-01-20,176000,176500,177500,172000,6451
2012-01-25,174500,172000,176500,171500,3671
2012-01-26,176000,174000,177000,173500,9649
2012-01-27,175000,178000,178000,173000,1860
2012-01-30,175000,176000,176000,172000,2180
2012-01-31,174000,175000,177500,173500,4329
2012-02-01,178000,176000,178500,173500,10682
2012-02-02,179000,178500,179000,176500,2197
2012-02-03,180500,179500,181000,176500,1665
2012-02-06,180500,181000,181000,178000,1881
2012-02-07,179000,179000,180000,178500,2516
2012-02-08,177000,179000,179000,177000,4377
2012-02-09,177000,177500,179000,176000,2852
2012-02-10,178500,177000,179500,176000,3495
2012-02-13,177000,177500,178000,176500,1466
2012-02-14,177000,177000,177500,177000,907
2012-02-15,177500,176500,178500,176500,9102
2012-02-16,176000,176500,177000,175000,2523
2012-02-17,177000,177000,181000,176000,2152
2012-02-20,181000,182000,182000,176000,2963
2012-02-21,178000,179000,179500,178000,1976
2012-02-22,182000,180000,182000,178000,1613
2012-02-23,183000,182500,184000,178500,3138
2012-02-24,185500,183000,187500,180500,4312
2012-02-27,189000,187000,192000,183500,5356
2012-02-28,186000,192000,192000,182500,3020
2012-02-29,185000,188000,188000,185000,2084
2012-03-02,186500,185000,186500,184000,1428
2012-03-05,188500,186500,188500,184500,1114
2012-03-06,183000,189500,189500,181500,2650
2012-03-07,183000,183500,187000,183000,1643
2012-03-08,183000,181500,184500,178500,4805
2012-03-09,187500,183500,187500,182000,2501
2012-03-12,183500,187500,190000,183500,1988
2012-03-13,185500,187000,187500,183500,2084
2012-03-14,186000,184500,188000,183500,1809
2012-03-15,185000,186000,187000,184000,576
2012-03-16,190500,185000,191000,185000,4101
2012-03-19,187500,188000,191000,187500,3100
2012-03-20,185500,189500,189500,182500,4106
2012-03-21,180500,187000,187000,177500,6627
2012-03-22,181500,180000,182000,179000,2955
2012-03-23,186000,181500,186000,179500,1309
2012-03-26,183000,187000,187500,182500,1175
2012-03-27,186000,186500,187000,183500,2203
2012-03-28,186000,186000,188000,186000,465
2012-03-29,187000,187000,187500,184500,1623
2012-03-30,188000,185000,188000,185000,3435
2012-04-02,188500,188500,188500,184500,1593
2012-04-03,185000,186500,188500,184000,1211
2012-04-04,185000,184000,186000,183000,958
2012-04-05,185000,183500,185500,180000,2574
2012-04-06,180000,185000,185000,179500,3531
2012-04-09,184000,180000,185000,178500,1088
2012-04-10,185000,181500,186500,181000,5067
2012-04-12,185000,182500,185000,181500,3497
2012-04-13,188500,184000,188500,183500,2188
2012-04-16,188000,185500,188500,184500,1000
2012-04-17,187500,187500,188000,184000,3930
2012-04-18,183000,187500,187500,183000,1450
2012-04-19,182500,184500,184500,180500,2683
2012-04-20,183500,182500,185000,182000,4038
2012-04-23,184000,184000,184000,182000,1392
2012-04-24,182500,182000,183000,181000,1178
2012-04-25,184000,182000,186000,182000,1048
2012-04-26,185500,186000,186000,181500,875
2012-04-27,186000,180500,186000,180500,2170
2012-04-30,183500,186000,186000,183500,1578
2012-05-02,187500,182500,188000,182500,2041
2012-05-03,190000,186000,190000,185500,1710
2012-05-04,188500,191500,191500,186000,2462
2012-05-07,190000,188500,190500,185000,927
2012-05-08,190500,190000,191500,187500,2498
2012-05-09,192500,191500,194500,190000,1349
2012-05-10,188500,192500,192500,185500,3513
2012-05-11,191500,186000,193000,186000,2993
2012-05-14,186000,190000,191000,183500,2945
2012-05-15,188000,183500,188500,179500,4319
2012-05-16,187500,186000,189500,182500,1760
2012-05-17,188000,187500,188500,184500,1872
2012-05-18,183000,188000,190500,183000,1888
2012-05-21,186000,185500,186000,182000,1653
2012-05-22,185000,186000,197000,183500,1445
2012-05-23,185500,184000,186500,183500,848
2012-05-24,182500,186500,189000,182500,1359
2012-05-25,186000,183000,187000,182500,699
2012-05-29,186500,185000,187500,185000,1024
2012-05-30,181500,186500,187500,181000,2395
2012-05-31,186500,181000,186500,180000,2298
2012-06-01,184500,186000,186500,183500,1365
2012-06-04,184500,184500,186500,182500,642
2012-06-05,184000,184500,185500,183500,763
2012-06-07,182500,185500,187000,182000,3896
2012-06-08,185000,183000,186500,182500,3077
2012-06-11,185500,183000,187500,183000,16077
2012-06-12,189000,187000,190000,186000,3943
2012-06-13,189000,190000,191500,186500,2671
2012-06-14,191000,187000,191500,187000,1503
2012-06-15,193000,192000,193000,189000,3136
2012-06-18,188000,191000,193000,188000,1659
2012-06-19,189000,188000,191500,188000,2340
2012-06-20,192000,189000,193000,187500,2288
2012-06-21,195000,192500,195500,192000,13800
2012-06-22,200500,195000,203000,195000,12778
2012-06-25,207000,200500,208000,200500,19077
2012-06-26,207000,206500,207000,204000,8996
2012-06-27,210000,208000,210000,206000,13668
2012-06-28,217500,210000,218500,210000,17905
2012-06-29,211000,217500,222000,204500,35623
2012-07-02,221000,210500,221000,209000,12824
2012-07-03,222000,221000,224500,217500,15656
2012-07-04,221500,221000,224500,218000,7365
2012-07-05,223000,222000,223500,218000,7076
2012-07-06,223500,221000,224000,219000,7607
2012-07-09,222000,220000,224000,218000,3467
2012-07-10,223000,222000,224500,220000,6060
2012-07-11,222000,223000,223000,219500,3892
2012-07-12,222000,222000,223000,221000,5389
2012-07-13,224000,224000,224000,217000,6721
2012-07-16,225000,223500,225000,220000,3965
2012-07-17,224500,225000,226000,221000,4346
2012-07-18,219000,224500,224500,219000,3706
2012-07-19,218000,222000,222500,217000,5066
2012-07-20,219000,218000,219500,215000,3364
2012-07-23,224500,219500,225000,218500,5368
2012-07-24,225000,226000,227000,224000,4409
2012-07-25,224500,227000,227000,220500,2292
2012-07-26,231500,224500,232500,223000,8052
2012-07-27,235000,232000,235500,229000,7508
2012-07-30,233000,235000,235500,232500,2678
2012-07-31,233000,234000,234000,230000,3226
2012-08-01,231000,230500,232000,229000,1190
2012-08-02,229000,230000,232000,228000,1413
2012-08-03,225000,229500,229500,222000,3693
2012-08-06,226000,223000,227000,223000,4059
2012-08-07,228000,228000,230000,225000,2903
2012-08-08,229500,226000,233000,226000,1898
2012-08-09,227000,230000,230000,217000,6735
2012-08-10,224000,226000,226500,220500,5297
2012-08-13,224500,224000,227000,221000,4428
2012-08-14,232500,225000,234500,224000,12111
2012-08-16,234500,233500,235000,229000,5894
2012-08-17,240000,235500,241000,231000,6886
2012-08-20,234500,238500,238500,233000,2752
2012-08-21,235500,237500,237500,232500,3236
2012-08-22,234000,233500,236000,231000,2862
2012-08-23,236000,234000,236000,231000,1404
2012-08-24,235500,233000,236000,233000,1671
2012-08-27,234500,237000,237000,232500,874
2012-08-28,233000,235000,235000,231500,3746
2012-08-29,235000,232000,235000,232000,1493
2012-08-30,232500,236000,236000,232000,3775
2012-08-31,228500,234500,234500,227000,4238
2012-09-03,239500,233000,239500,230500,9673
2012-09-04,243000,238000,246000,238000,5578
2012-09-05,240000,245000,247000,239000,1581
2012-09-06,238000,239000,241500,233000,2513
2012-09-07,236000,240000,240000,232000,7051
2012-09-10,240000,234000,242000,230500,5702
2012-09-11,239500,239000,241500,237000,2209
2012-09-12,235000,240000,240000,234000,4294
2012-09-13,240000,238000,244500,235000,3263
2012-09-14,244500,240000,245000,236500,3161
2012-09-17,248500,246000,248500,239500,3473
2012-09-18,258500,249000,258500,245500,4387
2012-09-19,264000,255500,265000,255000,7526
2012-09-20,263000,267000,267000,258500,4566
2012-09-21,267000,269000,269000,256000,9624
2012-09-24,265000,264500,267000,259000,5718
2012-09-25,271000,264500,275000,262000,12219
2012-09-26,279000,269000,283000,266500,23170
2012-09-27,288000,277000,288000,273000,9668
2012-09-28,300000,292000,303500,290000,20375
2012-10-02,299000,307500,309000,298500,6246
2012-10-04,296000,299000,299000,293000,3639
2012-10-05,304000,294000,304000,292500,5932
2012-10-08,302000,308000,308000,299500,5035
2012-10-09,303500,299000,305500,293500,4116
2012-10-10,303500,301000,309500,296500,5083
2012-10-11,299000,303500,304000,295000,3135
2012-10-12,300000,300500,302500,297000,3098
2012-10-15,305000,306500,309000,298000,7068
2012-10-16,310000,305500,310000,298000,6036
2012-10-17,300000,315000,315000,300000,3722
2012-10-18,296500,295000,299500,280500,15328
2012-10-19,286000,294000,294000,284000,4898
2012-10-22,287500,286000,292000,283000,3552
2012-10-23,287500,288000,293000,285500,2263
2012-10-24,294000,281000,295000,281000,4407
2012-10-25,296000,294000,302000,290500,3794
2012-10-26,288000,296500,298000,287500,2131
2012-10-29,284500,288000,294000,282000,4732
2012-10-30,286000,283000,288000,274000,7886
2012-10-31,285000,286500,286500,281500,3275
2012-11-01,285000,290000,290000,282500,1509
2012-11-02,294000,285500,294500,285500,2057
2012-11-05,289500,291000,292000,284000,4454
2012-11-06,278000,289000,289500,276500,7366
2012-11-07,289000,278000,291000,278000,4485
2012-11-08,290000,281000,290000,279000,3768
2012-11-09,289500,290000,293500,286000,2560
2012-11-12,300500,291500,302000,290500,8053
2012-11-13,303000,300500,305000,296000,4819
2012-11-14,316000,301500,318000,301500,8986
2012-11-15,315500,314500,318000,305000,6828
2012-11-16,310000,310000,315500,306500,8657
2012-11-19,317500,316000,317500,312000,4918
2012-11-20,320000,323000,323000,316000,2815
2012-11-21,323500,328500,331500,319000,11822
2012-11-22,317000,321000,328000,310000,4732
2012-11-23,308000,321500,321500,303000,5093
2012-11-26,305000,309500,310500,299000,7675
2012-11-27,303000,305500,307000,297500,6725
2012-11-28,305500,302500,311000,300500,2853
2012-11-29,305000,307500,308000,299500,4133
2012-11-30,312000,305000,312000,304000,3972
2012-12-03,311500,317500,317500,310000,3099
2012-12-04,315000,311000,317000,309000,2721
2012-12-05,314500,312000,318500,309000,4940
2012-12-06,306000,319500,319500,300000,7146
2012-12-07,300000,306500,310500,299000,6196
2012-12-10,293000,299500,300500,277000,14509
2012-12-11,276000,293500,293500,276000,8708
2012-12-12,281000,277000,284000,276500,2690
2012-12-13,278500,284500,284500,276000,5037
2012-12-14,283500,282000,283500,274000,8715
2012-12-17,282500,283000,285500,279500,4491
2012-12-18,284000,283500,284500,279000,3801
2012-12-20,280000,284000,284000,276500,4716
2012-12-21,277500,280000,282500,269500,12632
2012-12-24,281000,276500,281500,272500,7691
2012-12-26,281000,281000,283000,280000,15069
2012-12-27,285500,281000,289000,277500,5922
2012-12-28,285500,289000,289000,278500,5819
2013-01-02,288000,286000,292000,286000,4016
2013-01-03,291500,288000,291500,285000,4917
2013-01-04,291000,291000,292000,289000,2963
2013-01-07,292000,287500,293000,287500,2393
2013-01-08,294000,292000,295000,290000,2159
2013-01-09,298000,296500,299000,293500,4044
2013-01-10,296500,297000,300000,293500,4703
2013-01-11,310000,294500,310000,294500,5912
2013-01-14,309500,308500,312000,304000,2678
2013-01-15,310000,309500,314500,304000,2553
2013-01-16,315000,308500,318500,308500,3714
2013-01-17,313000,311500,318000,307500,3494
2013-01-18,312500,313000,317000,310000,2300
2013-01-21,311500,312500,319000,309000,2981
2013-01-22,309500,309500,315500,308500,1541
2013-01-23,315000,309000,317000,309000,4343
2013-01-24,316500,314500,317000,311500,2235
2013-01-25,316000,315500,317500,306500,4632
2013-01-28,307500,316000,316000,305000,3570
2013-01-29,304500,307000,307000,301500,5108
2013-01-30,310000,301000,312000,301000,3602
2013-01-31,302000,306500,311000,295500,7175
2013-02-01,300000,301000,305500,297500,2612
2013-02-04,299500,300000,300500,297500,2396
2013-02-05,293000,296500,301500,292500,3368
2013-02-06,299000,295500,300500,292500,3935
2013-02-07,293000,298500,298500,287500,7128
2013-02-08,292000,292500,295500,284000,5326
2013-02-12,273500,288000,290500,273000,13720
2013-02-13,270500,273500,274500,263000,17283
2013-02-14,272000,271500,274000,267500,4785
2013-02-15,268000,270500,273000,266500,5315
2013-02-18,272000,268000,275000,266500,5591
2013-02-19,272500,271500,273500,270500,3660
2013-02-20,275000,271000,276500,269000,8946
2013-02-21,279000,275500,283000,275000,6756
2013-02-22,283000,275000,283000,275000,5296
2013-02-25,277000,283500,283500,272000,6420
2013-02-26,278500,276000,284000,274500,3659
2013-02-27,283500,282500,284000,277000,1794
2013-02-28,285000,283000,285500,280500,2492
2013-03-04,284000,282500,287000,281000,3856
2013-03-05,286000,282500,290000,282500,2730
2013-03-06,286000,293000,293000,284000,2671
2013-03-07,288000,288500,290500,285000,4887
2013-03-08,293000,290000,300000,288000,5973
2013-03-11,297000,295000,300000,287500,4675
2013-03-12,304000,297000,312000,297000,7543
2013-03-13,308000,308000,310000,304000,2752
2013-03-14,310000,308000,312500,306000,2615
2013-03-15,311500,315500,318000,302500,11857
2013-03-18,311500,307500,317000,302500,6541
2013-03-19,313500,316000,324500,309000,6935
2013-03-20,314500,312500,317000,308500,2438
2013-03-21,302000,315000,315000,301500,4987
2013-03-22,306500,300000,309000,297000,6014
2013-03-25,308500,307000,310500,301000,3441
2013-03-26,305000,312500,312500,302000,4159
2013-03-27,297000,305000,305000,293500,8208
2013-03-28,294000,297000,299500,289000,12426
2013-03-29,292500,293000,300000,292000,6472
2013-04-01,303000,297000,304500,293000,7784
2013-04-02,305500,302500,307000,300500,5033
2013-04-03,306000,305000,310500,300000,5093
2013-04-04,309500,306000,309500,300000,3376
2013-04-05,311500,318000,318000,302500,3072
2013-04-08,303000,306500,313000,298500,4510
2013-04-09,300000,302000,309000,296500,2328
2013-04-10,303500,308000,308000,301500,2520
2013-04-11,305000,309000,310000,301500,4062
2013-04-12,320000,308000,327000,303000,10008
2013-04-15,325000,325000,333500,320000,10379
2013-04-16,322000,320500,327500,317000,9810
2013-04-17,324500,322500,324500,316000,9229
2013-04-18,321500,326000,326000,315000,9938
2013-04-19,312500,322500,325000,312000,6293
2013-04-22,308500,312500,316000,307500,4254
2013-04-23,317500,311500,323500,306500,6285
2013-04-24,314500,317500,320500,312000,4426
2013-04-25,354000,319500,361500,319000,51427
2013-04-26,363500,351000,372500,351000,20454
2013-04-29,377500,363500,380000,357500,13118
2013-04-30,379000,377500,380500,368500,10359
2013-05-02,368000,374000,377000,366000,6279
2013-05-03,385000,366500,389000,366500,9137
2013-05-06,380000,389000,389000,369000,7418
2013-05-07,399000,380000,419000,380000,10224
2013-05-08,391500,407000,407000,389000,9576
2013-05-09,386000,392000,397000,380000,7375
2013-05-10,384000,387500,394000,383000,3536
2013-05-13,368500,384000,384000,366500,8526
2013-05-14,360000,369500,375000,352000,8206
2013-05-15,364500,362000,370500,358500,7685
2013-05-16,362000,365500,365500,353500,5577
2013-05-20,354000,362000,362000,343000,10946
2013-05-21,358000,350000,358000,348500,4490
2013-05-22,358500,358000,363000,352000,5840
2013-05-23,361500,354500,370000,352500,7082
2013-05-24,368000,360000,369500,355000,4416
2013-05-27,369000,374000,374000,362000,8094
2013-05-28,373500,366000,377000,366000,7372
2013-05-29,376500,373500,380000,362500,7397
2013-05-30,372000,372000,376500,370000,3849
2013-05-31,365000,372500,372500,357500,9986
2013-06-03,352000,360000,365500,351500,5105
2013-06-04,355000,349500,355500,342000,6658
2013-06-05,355500,360000,363000,348500,4577
2013-06-07,347500,349000,353000,334000,7743
2013-06-10,339000,343000,351000,337000,4709
2013-06-11,344000,340000,351000,339000,8376
2013-06-12,344000,342000,350000,341000,2348
2013-06-13,340000,341000,346000,338000,3889
2013-06-14,340000,348500,348500,337000,3333
2013-06-17,341500,337000,344000,337000,2392
2013-06-18,354500,337500,358500,337500,2477
2013-06-19,354500,354500,358000,347500,2952
2013-06-20,354500,354500,356500,306000,10927
2013-06-21,350000,346000,356000,346000,8539
2013-06-24,352000,350000,357500,341000,4571
2013-06-25,344500,345000,350000,340000,4327
2013-06-26,352000,354500,354500,344500,1761
2013-06-27,361500,359000,361500,350500,3461
2013-06-28,375000,365000,377000,354500,5278
2013-07-01,364500,375000,375000,359000,4982
2013-07-02,360000,362000,369500,355000,5774
2013-07-03,347500,360000,365000,344000,5768
2013-07-04,353500,343000,354500,338000,9649
2013-07-05,350000,356500,356500,347000,2349
2013-07-08,352000,346000,352500,335500,5434
2013-07-09,350000,349000,350000,340000,4050
2013-07-10,338500,348500,348500,338500,3822
2013-07-11,340000,339000,345000,336500,2337
2013-07-12,337000,342000,343000,336500,3141
2013-07-15,339500,340000,342500,334000,2644
2013-07-16,343500,342000,347500,333500,3690
2013-07-17,345000,347000,349000,338000,3597
2013-07-18,347500,342000,351000,342000,2170
2013-07-19,348000,347500,352500,345000,1829
2013-07-22,346000,353500,353500,343000,2903
2013-07-23,347500,347000,349500,343500,2497
2013-07-24,352500,349000,357500,343500,2944
2013-07-25,345500,354500,355500,344500,4435
2013-07-26,345500,346500,348500,342500,3321
2013-07-29,340000,343500,343500,334000,6680
2013-07-30,339000,335000,342000,334000,4510
2013-07-31,345000,342500,345000,337000,2656
2013-08-01,340500,346500,347500,340000,2127
2013-08-02,339000,341500,342500,338000,2270
2013-08-05,341000,339000,342000,338000,1151
2013-08-06,347000,340500,347000,334500,2663
2013-08-07,341500,342000,345000,340000,2018
2013-08-08,343500,340000,343500,337000,1317
2013-08-09,339500,339000,343500,339000,1143
2013-08-12,339000,339500,340000,336000,2277
2013-08-13,344000,339000,344000,336000,2557
2013-08-14,339000,345000,345000,338000,3889
2013-08-16,331000,336000,338500,331000,4406
2013-08-19,328500,331000,332000,328000,5643
2013-08-20,326000,328500,334500,321000,9866
2013-08-21,326000,326000,329000,320000,4939
2013-08-22,319500,321500,327000,316500,8891
2013-08-23,319000,327500,327500,316000,3289
2013-08-26,305000,316500,318000,294000,15538
2013-08-27,304500,301000,307500,301000,7836
2013-08-28,299000,297000,306000,289000,10785
2013-08-29,287000,301000,301000,284000,12170
2013-08-30,289000,286500,295000,283500,16640
2013-09-02,289000,289500,292000,284000,5489
2013-09-03,293000,288500,296000,286500,12653
2013-09-04,290000,295500,295500,287500,5817
2013-09-05,288000,288000,291500,285000,11987
2013-09-06,275000,286000,287500,269500,34272
2013-09-09,275000,275500,281500,274000,40794
2013-09-10,275000,278000,279000,268500,16589
2013-09-11,282000,277000,282000,273500,10295
2013-09-12,285500,282000,287500,281000,7481
2013-09-13,286000,285500,289000,282500,4697
2013-09-16,285000,286000,286500,273500,16623
2013-09-17,282000,285000,285500,280000,6091
2013-09-23,282000,282000,283000,277500,13754
2013-09-24,280000,281000,281500,279000,5436
2013-09-25,278000,280000,280000,277000,5795
2013-09-26,278000,278000,282000,277500,16880
2013-09-27,276000,278500,280000,274500,10721
2013-09-30,282000,276000,284000,275500,8086
2013-10-01,281000,282000,284500,278000,3358
2013-10-02,283500,281000,283500,279000,5253
2013-10-04,280500,283500,284000,278500,3930
2013-10-07,278500,280500,281500,276000,4154
2013-10-08,280500,276500,280500,275000,8696
2013-10-10,274000,279000,279500,273500,4197
2013-10-11,269500,276000,276000,268500,10511
2013-10-14,268500,270000,270500,265000,4646
2013-10-15,272000,271000,273000,265500,7310
2013-10-16,279000,271000,279500,269000,8390
2013-10-17,278500,279000,281500,273500,6413
2013-10-18,275000,277500,278000,272500,6876
2013-10-21,277000,275000,279000,272500,5989
2013-10-22,277500,276500,279000,275000,5432
2013-10-23,280000,277000,280500,275500,10267
2013-10-24,287000,282000,287000,277000,9274
2013-10-25,285500,287500,288000,278500,11724
2013-10-28,285000,282000,286000,280500,5029
2013-10-29,283000,282500,285500,279000,5219
2013-10-30,284000,284500,284500,279000,9552
2013-10-31,284000,287000,288000,280500,6131
2013-11-01,291000,286000,291500,281500,8278
2013-11-04,295500,291500,298500,288500,11504
2013-11-05,299000,295500,300500,295000,10207
2013-11-06,300000,302500,302500,296000,7748
2013-11-07,297500,301000,302000,297000,5253
2013-11-08,300000,297500,302500,297500,11029
2013-11-11,298500,298000,301500,292500,7947
2013-11-12,299000,298500,304000,292000,9112
2013-11-13,306500,299000,306500,295000,10990
2013-11-14,311000,306500,312000,302500,9343
2013-11-15,313000,313000,313000,308000,5624
2013-11-18,314500,310000,318500,309000,9490
2013-11-19,318000,317000,323000,313500,5721
2013-11-20,315500,317000,321000,314500,4637
2013-11-21,315000,317500,318000,312000,2357
2013-11-22,315500,313500,319000,313500,4010
2013-11-25,313500,315500,318000,312000,3587
2013-11-26,318000,323500,323500,314500,3050
2013-11-27,310000,314000,316000,304000,7724
2013-11-28,315000,310000,315000,309000,3497
2013-11-29,317000,313500,317000,310000,3595
2013-12-02,310000,318000,318500,310000,2752
2013-12-03,311500,311500,314500,309000,6777
2013-12-04,310000,308500,314000,308000,994
2013-12-05,306000,310000,312500,302500,1032
2013-12-06,316000,307000,316000,307000,2986
2013-12-09,315000,314500,317000,312500,1736
2013-12-10,313500,314500,314500,309000,946
2013-12-11,314000,310000,314000,301500,6663
2013-12-12,315500,317000,317000,309000,38611
2013-12-13,316500,316000,317000,311500,2695
2013-12-16,314500,316500,316500,312000,781
2013-12-17,311000,314500,314500,309000,3051
2013-12-18,309500,311000,311500,302000,4350
2013-12-19,307000,309000,311000,305000,4785
2013-12-20,304500,304500,307000,302500,2799
2013-12-23,304500,303000,305500,301000,2419
2013-12-24,303000,304000,304500,299500,4748
2013-12-26,306000,302500,307000,301000,2995
2013-12-27,312000,304500,312000,302000,2877
2013-12-30,316500,309500,316500,309500,2443
2014-01-02,299500,315000,316000,299500,3126
2014-01-03,308000,300500,308000,299500,2127
2014-01-06,305000,308000,308000,303000,1267
2014-01-07,305000,304000,307500,302500,2235
2014-01-08,306000,309500,311000,301000,3979
2014-01-09,305500,304000,309000,303500,2993
2014-01-10,312500,305500,312500,302000,3757
2014-01-13,311500,312500,313000,309000,2571
2014-01-14,311000,311000,312000,306500,2933
2014-01-15,315000,307500,317500,307500,2371
2014-01-16,315000,314500,316000,306500,4111
2014-01-17,309500,316000,316000,307500,2979
2014-01-20,317000,312500,318500,309000,30056
2014-01-21,313000,320000,320000,310000,3595
2014-01-22,308000,310500,314000,307000,2914
2014-01-23,304500,308000,308000,302500,4098
2014-01-24,305000,304500,309500,302500,3712
2014-01-27,300000,300000,303000,294500,5215
2014-01-28,296500,302500,302500,294500,3345
2014-01-29,297000,297000,297000,295500,1562
2014-02-03,312000,296500,312000,296500,5165
2014-02-04,312000,312000,314000,308500,13459
2014-02-05,321000,310500,322500,310500,9435
2014-02-06,320500,319500,321000,314000,6396
2014-02-07,320500,320500,327000,315000,6843
2014-02-10,326500,323500,335500,319000,17636
2014-02-11,327500,325500,331000,324000,6991
2014-02-12,327000,332000,332000,323500,3203
2014-02-13,328500,329500,329500,323500,2016
2014-02-14,330000,328500,330000,325000,2899
2014-02-17,329000,329000,330000,322000,2601
2014-02-18,336000,327000,336000,327000,5514
2014-02-19,335500,334000,339500,332500,4179
2014-02-20,335500,333000,338000,324500,6069
2014-02-21,338500,333500,339000,328000,4017
2014-02-24,337000,336500,338000,331500,3000
2014-02-25,330000,335500,335500,329500,2441
2014-02-26,324000,330000,331500,323500,1696
2014-02-27,332000,326500,334500,319000,4162
2014-02-28,337500,330000,338000,327500,3111
2014-03-03,328000,332500,339000,328000,2926
2014-03-04,340500,327500,341000,321500,4345
2014-03-05,338500,339000,341500,333000,2711
2014-03-06,343000,341000,344000,335000,2655
2014-03-07,349500,343000,350000,339500,5631
2014-03-10,348000,347000,350000,345000,3332
2014-03-11,347000,345500,353500,345000,1926
2014-03-12,350000,344000,350000,344000,23173
2014-03-13,351000,353000,353000,347000,4866
2014-03-14,352000,353500,354500,347000,6027
2014-03-17,356000,353000,356000,348000,3086
2014-03-18,358000,358000,360000,353000,2701
2014-03-19,352500,358000,360000,347500,4025
2014-03-20,361000,354000,361000,348500,4754
2014-03-21,356000,363500,363500,354000,2914
2014-03-24,348500,357500,357500,347500,5212
2014-03-25,347500,346500,352000,346500,2436
2014-03-26,348000,347500,351500,342000,3776
2014-03-27,328500,346000,346000,327500,13587
2014-03-28,328500,329500,331500,323500,13359
2014-03-31,324000,330500,330500,318000,8627
2014-04-01,318500,324500,325000,315500,9514
2014-04-02,320000,320500,323000,316500,8939
2014-04-03,312000,319500,321000,310000,8081
2014-04-04,322000,310500,323000,310500,5753
2014-04-07,321000,316500,322500,316000,4156
2014-04-08,316500,316500,321000,310000,7880
2014-04-09,313500,316000,316500,311000,3755
2014-04-10,320000,313500,320000,313000,1923
2014-04-11,319000,315500,320000,315000,883
2014-04-14,316500,319000,319000,313500,3003
2014-04-15,325000,314500,325500,314500,2336
2014-04-16,327000,323500,328000,317500,5002
2014-04-17,322000,327000,328000,319000,3677
2014-04-18,323000,319500,324000,318000,2785
2014-04-21,321000,323000,324500,315500,4177
2014-04-22,324500,321500,324500,317500,2639
2014-04-23,324500,322500,327000,318500,3726
2014-04-24,324500,322000,325000,319500,2426
2014-04-25,325000,324500,325500,322000,2491
2014-04-28,325000,324500,327000,321000,2263
2014-04-29,324500,325000,327000,322500,1092
2014-04-30,324500,324500,325000,321000,972
2014-05-02,328500,324000,329500,322000,2246
2014-05-07,330000,325500,331000,325500,2502
2014-05-08,331000,329500,333000,328000,3391
2014-05-09,344000,331000,346000,330500,7329
2014-05-12,346500,345500,348000,341000,4473
2014-05-13,346000,349000,349000,340500,4553
2014-05-14,347500,344500,349000,341500,1394
2014-05-15,342000,347000,349000,342000,2551
2014-05-16,333500,340500,345500,333000,2738
2014-05-19,336000,335500,336500,330000,2626
2014-05-20,332500,334500,334500,328500,3055
2014-05-21,327000,330500,332500,326000,3571
2014-05-22,325500,327000,330500,325000,1971
2014-05-23,328500,325500,332000,325500,2585
2014-05-26,333000,328500,333000,328500,3934
2014-05-27,332000,331000,334000,328000,1934
2014-05-28,333500,324000,333500,324000,2663
2014-05-29,320000,327500,333000,313000,15627
2014-05-30,309500,320000,323000,307500,11156
2014-06-02,312000,307500,313000,305000,4604
2014-06-03,309500,310500,313000,305500,10377
2014-06-05,308000,311500,314000,304500,2359
2014-06-09,314000,313000,315000,302500,5387
2014-06-10,314000,312500,315000,307500,3607
2014-06-11,314500,314000,314500,306500,3534
2014-06-12,310000,313000,318500,308500,3200
2014-06-13,309000,310000,313500,305500,5063
2014-06-16,309000,309000,310500,307000,2417
2014-06-17,311000,307000,312000,307000,3353
2014-06-18,309000,309500,311000,305000,4410
2014-06-19,308500,307000,310000,306000,1620
2014-06-20,312000,307000,314000,307000,3223
2014-06-23,305500,310500,314000,302000,5508
2014-06-24,312000,305500,313500,305000,1998
2014-06-25,323000,310000,323000,310000,4097
2014-06-26,323000,324500,325000,319000,2278
2014-06-27,326000,321000,326500,318000,2246
2014-06-30,323500,326000,326000,320500,1796
2014-07-01,325000,320500,325000,320000,1914
2014-07-02,327000,325000,327500,324500,1979
2014-07-03,334500,328000,335000,324000,3675
2014-07-04,331500,335500,335500,331000,1254
2014-07-07,331000,331500,331500,323000,1276
2014-07-08,327000,330500,332000,324000,1019
2014-07-09,329000,325000,330000,325000,1495
2014-07-10,332500,328000,332500,326500,1252
2014-07-11,335000,329000,336000,329000,1539
2014-07-14,340000,337000,344000,332500,2639
2014-07-15,339500,338000,342500,335000,2093
2014-07-16,337000,339500,339500,330000,2069
2014-07-17,336000,336500,339000,330500,1657
2014-07-18,336000,337500,337500,332000,1707
2014-07-21,336000,331500,337000,327000,2524
2014-07-22,338000,332000,338000,328000,2676
2014-07-23,333000,334000,337500,328000,3884
2014-07-24,332500,333000,337500,327500,4602
2014-07-25,332500,330000,334000,324500,3285
2014-07-28,333500,328500,333500,328000,1734
2014-07-29,332500,334500,334500,329500,3203
2014-07-30,333000,328000,335000,328000,1778
2014-07-31,330500,330000,331000,328000,4347
2014-08-01,330000,330500,332000,326500,2158
2014-08-04,339500,330000,339500,329500,4481
2014-08-05,346000,340500,347500,337000,16968
2014-08-06,357000,343000,357500,340500,14382
2014-08-07,353500,357000,357000,351000,4543
2014-08-08,348000,350000,353000,343500,3629
2014-08-11,360000,348000,360000,344000,5951
2014-08-12,360000,360000,361500,354000,2240
2014-08-13,359500,361500,361500,355000,2159
2014-08-14,358000,357000,370500,356000,3582
2014-08-18,362000,365000,366000,358000,3828
2014-08-19,378000,361000,380000,358000,9514
2014-08-20,381500,376000,386000,368000,65661
2014-08-21,390000,379500,395000,379500,11485
2014-08-22,392000,390500,397500,385000,23057
2014-08-25,387500,392000,397500,385000,5628
2014-08-26,388500,384000,390000,384000,2485
2014-08-27,395000,387000,400000,373500,7766
2014-08-28,394000,389000,395000,379000,8102
2014-08-29,390000,387000,395000,381000,6020
2014-09-01,388000,390000,393000,382500,3271
2014-09-02,381000,384000,386000,379000,2557
2014-09-03,376500,381000,385500,375000,3839
2014-09-04,367000,376500,377500,364500,6190
2014-09-05,372000,369000,375000,367000,1644
2014-09-11,367500,373500,373500,363000,3038
2014-09-12,371500,365000,380000,362000,5331
2014-09-15,376000,368000,376000,362000,3369
2014-09-16,367000,374500,374500,367000,2925
2014-09-17,375500,365000,377000,365000,3044
2014-09-18,367500,375500,380500,367500,3365
2014-09-19,379000,370000,379000,362000,2843
2014-09-22,382500,384500,385000,375500,4722
2014-09-23,381500,383000,386500,375500,3006
2014-09-24,380500,384500,387000,379000,2080
2014-09-25,377000,380500,383500,374500,3598
2014-09-26,371000,372000,376000,358000,6591
2014-09-29,364500,365500,373000,364500,838
2014-09-30,362000,364000,365500,361000,1364
2014-10-01,352000,362000,362000,351000,3790
2014-10-02,361000,351500,368000,345000,4162
2014-10-06,360500,359500,366000,352500,2350
2014-10-07,354000,358000,361000,351500,1653
2014-10-08,348000,352000,353500,344000,4530
2014-10-10,353500,350500,354500,343000,2962
2014-10-13,347000,353500,353500,342000,3640
2014-10-14,351500,342000,353000,338500,4287
2014-10-15,350000,344500,354000,335500,6179
2014-10-16,336000,343000,349000,336000,5651
2014-10-17,335000,335000,338500,327000,3617
2014-10-20,334500,339500,339500,331000,5226
2014-10-21,336000,336000,341000,330000,4938
2014-10-22,336000,340000,340000,334000,4574
2014-10-23,331500,332000,334000,326500,5714
2014-10-24,330000,334500,335000,324000,7927
2014-10-27,326500,333500,333500,324000,3488
2014-10-28,324000,323500,325000,318500,6248
2014-10-29,320000,321000,325500,313500,7303
2014-10-30,323500,315500,327500,313000,5517
2014-10-31,328000,323500,328500,315000,5511
2014-11-03,318000,321500,324500,315000,9017
2014-11-04,305000,318000,319000,301000,12241
2014-11-05,302000,304500,310000,299500,6877
2014-11-06,309000,307000,311000,299000,2941
2014-11-07,304000,307500,308000,301000,2002
2014-11-10,296000,305500,305500,288000,6628
2014-11-11,297000,298000,300000,291000,4299
2014-11-12,298000,299000,299000,292500,5758
2014-11-13,292000,297000,299500,292000,5614
2014-11-14,287500,291000,291500,286000,8506
2014-11-17,285000,289000,291000,283500,2982
2014-11-18,293000,285000,293000,283500,5090
2014-11-19,292500,293000,293000,289000,2816
2014-11-20,291500,294000,294000,286000,4934
2014-11-21,289000,289500,293500,285000,6339
2014-11-24,294500,286500,296500,286000,6327
2014-11-25,295000,297000,297000,289000,4517
2014-11-26,301000,292500,317000,292000,6656
2014-11-27,298500,307000,307000,296000,3795
2014-11-28,313000,304500,314000,303000,7478
2014-12-01,302500,314000,315500,302500,4046
2014-12-02,303500,302500,303500,298500,1864
2014-12-03,299500,301000,303500,295000,5066
2014-12-04,299000,298500,301500,294500,5641
2014-12-05,295500,299000,300000,295500,4712
2014-12-08,290000,293500,294500,286000,8132
2014-12-09,287000,290000,290000,286000,3664
2014-12-10,285000,285000,289500,284000,3228
2014-12-11,290000,283000,294000,280500,4521
2014-12-12,296000,294500,299000,286000,2781
2014-12-15,293000,297000,297000,290000,2268
2014-12-16,293000,289000,293000,289000,866
2014-12-17,290500,293000,294000,289000,3443
2014-12-18,290500,289500,297000,287500,1804
2014-12-19,302500,297500,303500,291000,2657
2014-12-22,307500,303000,310000,300500,2977
2014-12-23,305500,307500,312500,300500,3224
2014-12-24,312000,309000,314000,305500,2243
2014-12-26,311500,306000,314500,305000,4748
2014-12-29,308000,312000,312000,304500,972
2014-12-30,311000,308500,311000,302000,601
2015-01-02,317000,308000,317000,305000,1696
2015-01-05,318000,313500,320500,305500,1603
2015-01-06,315000,315000,320500,309000,2502
2015-01-07,315000,319000,319500,309000,2048
2015-01-08,312000,320000,320000,311500,867
2015-01-09,308500,312500,316000,305500,1678
2015-01-12,307500,308000,310500,306000,1376
2015-01-13,313500,310500,314000,304500,2586
2015-01-14,314500,319000,319000,309000,2395
2015-01-15,308500,315000,317500,308000,2218
2015-01-16,307500,309000,309000,303000,1750
2015-01-19,302000,306000,310000,301500,2581
2015-01-20,306000,300500,306500,298000,1677
2015-01-21,303000,306000,308000,301500,1646
2015-01-22,301000,303000,304500,298500,1868
2015-01-23,303000,301500,303500,298000,1801
2015-01-26,305500,300000,305500,300000,1402
2015-01-27,307500,313000,313000,303500,661
2015-01-28,317000,311000,317000,304000,4081
2015-01-29,321500,317000,322500,312500,6949
2015-01-30,325000,323500,327500,317500,3475
2015-02-02,327000,323500,328000,321500,5457
2015-02-03,330500,329500,330500,324500,2416
2015-02-04,330500,330500,335000,327000,2581
2015-02-05,334000,334500,334500,326000,2445
2015-02-06,328000,337000,337000,328000,937
2015-02-09,317000,328000,330000,317000,2534
2015-02-10,316000,320000,320000,302500,5977
2015-02-11,321500,319500,322000,311000,1055
2015-02-12,323500,324000,325500,320000,3487
2015-02-13,321500,327000,327500,318000,1776
2015-02-16,321500,321500,324000,310500,3116
2015-02-17,318000,324000,324000,312000,3633
2015-02-23,322000,318000,326000,313000,2370
2015-02-24,314000,320000,320500,314000,2348
2015-02-25,322500,316500,322500,312000,21644
2015-02-26,323000,327000,327000,314000,2919
2015-02-27,327500,323000,328500,316500,2921
2015-03-02,323000,327000,327000,319000,3144
2015-03-03,314000,323000,323000,314000,4773
2015-03-04,317000,312000,318000,312000,2116
2015-03-05,318500,315000,319000,314000,1330
2015-03-06,315500,320500,321000,314000,2018
2015-03-09,318000,313000,319000,313000,1694
2015-03-10,319500,320500,323500,313000,3059
2015-03-11,312500,318000,318500,306000,3391
2015-03-12,315000,314500,320500,311500,2860
2015-03-13,316500,317000,318000,314500,3088
2015-03-16,314000,314500,317500,313500,1296
2015-03-17,317000,317000,317000,311500,2736
2015-03-18,312500,317000,317000,312000,3022
2015-03-19,314000,311500,315500,309000,5334
2015-03-20,315000,311500,315500,311500,2361
2015-03-23,312500,315000,315000,310000,1154
2015-03-24,311500,310500,321500,310000,3505
2015-03-25,315500,312000,315500,310000,2149
2015-03-26,316000,316000,317000,311500,1541
2015-03-27,318000,316000,319000,312500,2390
2015-03-30,321500,318500,321500,314000,2243
2015-03-31,333000,321500,334000,319500,2611
2015-04-01,326000,333000,347000,323500,4617
2015-04-02,323000,327000,328000,320000,3352
2015-04-03,327500,322000,327500,320000,2736
2015-04-06,337500,331000,339500,321500,3554
2015-04-07,334000,332000,337500,326500,2675
2015-04-08,334500,335500,336000,328000,2176
2015-04-09,324000,335000,335000,324000,3302
2015-04-10,325500,327000,327000,321500,3263
2015-04-13,319500,326000,326000,317500,3405
2015-04-14,315500,319500,319500,311000,4027
2015-04-15,322000,315500,322000,310500,2620
2015-04-16,318000,321500,322000,315500,4409
2015-04-17,315000,318000,320000,313500,5901
2015-04-20,314500,315000,316500,312000,4403
2015-04-21,313000,315500,316000,312000,5697
2015-04-22,311000,313000,316000,302500,4212
2015-04-23,314000,311500,315500,306500,5414
2015-04-24,311500,313500,316500,309500,2843
2015-04-27,319000,312000,319000,310000,1888
2015-04-28,314500,319500,319500,312000,3190
2015-04-29,314000,312500,317500,310500,3026
2015-04-30,313000,314000,316000,310500,3831
2015-05-04,311500,313000,313500,304000,3439
2015-05-06,313000,308500,314000,305500,4641
2015-05-07,308000,311000,312000,302500,4193
2015-05-08,307000,307500,309000,305000,4840
2015-05-11,308500,306000,309000,305000,2927
2015-05-12,311000,310000,312000,305500,3824
2015-05-13,310000,310500,313000,309500,2970
2015-05-14,316000,310000,320000,309500,3861
2015-05-15,314500,324000,324000,312000,7639
2015-05-18,317000,315500,318500,309500,3588
2015-05-19,322000,318000,329000,316000,8694
2015-05-20,327000,324000,328000,322000,7926
2015-05-21,324000,327500,329000,321500,2731
2015-05-22,321000,321500,323000,314000,4491
2015-05-26,315500,323500,323500,314500,5394
2015-05-27,310000,312500,314000,306000,5563
2015-05-28,307500,307000,309500,304500,6758
2015-05-29,315500,305000,317000,305000,8243
2015-06-01,307000,320000,320000,304500,8551
2015-06-02,302000,308500,308500,298500,9240
2015-06-03,313000,299500,318500,299500,7446
2015-06-04,313500,313500,317500,311000,3783
2015-06-05,310000,314000,314000,309500,2387
2015-06-08,307000,310000,310000,305000,4696
2015-06-09,307500,307000,312500,305000,3959
2015-06-10,305500,307500,309500,304500,3182
2015-06-11,301500,305500,308000,300500,4588
2015-06-12,302500,302000,303500,295000,6850
2015-06-15,302000,300000,309500,299000,3637
2015-06-16,294500,301000,301500,294000,4248
2015-06-17,296000,295000,296500,289500,6286
2015-06-18,297500,304000,304000,293000,2636
2015-06-19,293000,299000,299000,290500,1420
2015-06-22,288000,293000,293000,288000,2684
2015-06-23,293500,289500,306000,289500,4609
2015-06-24,293000,294500,300000,291500,1784
2015-06-25,296000,293000,298000,290500,2433
2015-06-26,300000,299000,301000,296000,4675
2015-06-29,289000,294000,294000,289000,3745
2015-06-30,298000,289000,299000,288000,2292
2015-07-01,300000,294000,302000,293500,2628
2015-07-02,308000,298500,310000,292500,3529
2015-07-03,319000,303500,319000,303500,10016
2015-07-06,323500,321000,325000,311000,4381
2015-07-07,331500,323500,340000,323500,7962
2015-07-08,337000,331500,337000,326000,6735
2015-07-09,336500,331500,337000,330000,3267
2015-07-10,335000,336500,337000,332500,3768
2015-07-13,337000,335000,337000,333000,6508
2015-07-14,335500,336500,337500,331500,5095
2015-07-15,359500,336000,369500,336000,12218
2015-07-16,368000,360000,373000,356000,18836
2015-07-17,370000,368000,372500,364000,13175
2015-07-20,380000,374000,380500,370000,10851
2015-07-21,380500,380000,385000,375000,6738
2015-07-22,378000,375500,381500,374500,5604
2015-07-23,379000,372000,379500,366000,5930
2015-07-24,364000,380000,380500,364000,8827
2015-07-27,367500,366000,370000,356500,5712
2015-07-28,360000,371000,371000,350500,7165
2015-07-29,363500,368000,371000,360500,10931
2015-07-30,370500,357000,374500,353500,6474
2015-07-31,365000,361000,370500,358500,6465
2015-08-03,362000,361000,368500,358500,3825
2015-08-04,365000,358500,369000,358000,4744
2015-08-05,341500,360500,362500,340500,15893
2015-08-06,346000,344000,351000,342500,8030
2015-08-07,349000,345000,357000,339500,6660
2015-08-10,346500,347000,353500,333500,8838
2015-08-11,339500,349500,349500,335000,8381
2015-08-12,338500,331000,343000,323500,15095
2015-08-13,345000,331000,345000,326000,14571
2015-08-17,338500,349000,349000,335000,6388
2015-08-18,341500,339000,348500,331500,8329
2015-08-19,345500,333000,348500,327500,5243
2015-08-20,346500,340000,349500,335000,7082
2015-08-21,344500,332500,350000,329500,7957
2015-08-24,342000,344500,349500,330000,6754
2015-08-25,332000,342000,344500,329000,11185
2015-08-26,339500,333000,341500,329000,4024
2015-08-27,348000,347500,355000,340000,5681
2015-08-28,346000,354500,356000,338000,7398
2015-08-31,346000,349500,349500,341000,2840
2015-09-01,343000,343000,348500,338000,4992
2015-09-02,350000,339000,352000,336500,4716
2015-09-03,344000,350500,350500,342500,3863
2015-09-04,338000,348000,348000,335000,4057
2015-09-07,331500,344000,344000,331000,1048
2015-09-08,331500,333500,337500,327500,2284
2015-09-09,334500,330000,339500,323500,4527
2015-09-10,341500,334500,342500,330500,1386
2015-09-11,341500,339000,342500,333000,1086
2015-09-14,340000,344000,344000,336500,1606
2015-09-15,349000,344000,349000,336000,2948
2015-09-16,343000,349000,349500,342000,3118
2015-09-17,339000,345500,347000,339000,3152
2015-09-18,338500,342000,344000,336000,3387
2015-09-21,340500,339500,343500,335500,2113
2015-09-22,343000,342500,343000,339000,1943
2015-09-23,339500,343000,346000,336000,1207
2015-09-24,344000,341000,344000,336000,2779
2015-09-25,348500,346500,348500,337500,2606
2015-09-30,353500,362500,362500,345500,3071
2015-10-01,355000,359500,359500,350000,3767
2015-10-02,357000,361000,362500,355000,2144
2015-10-05,354000,355500,362000,351000,1280
2015-10-06,348000,355000,356500,348000,2048
2015-10-07,345000,351000,351000,341500,866
2015-10-08,330000,347500,347500,330000,3975
2015-10-12,330000,328000,333000,324000,2693
2015-10-13,319000,330500,334000,317500,4201
2015-10-14,320000,320000,323000,313000,4484
2015-10-15,320500,321000,324000,317000,1624
2015-10-16,326500,323000,326500,316000,2307
2015-10-19,331000,325500,332000,319500,3722
2015-10-20,328500,332500,333000,327000,2786
2015-10-21,317500,327000,331000,315000,6296
2015-10-22,313000,316500,316500,309500,3319
2015-10-23,313000,313000,315000,309000,1843
2015-10-26,310000,313000,313000,306500,3075
2015-10-27,307500,311000,311000,302000,3732
2015-10-28,304000,306500,306500,298000,5243
2015-10-29,308500,304000,310000,295500,3872
2015-10-30,320000,304000,322000,298500,7598
2015-11-02,306500,316000,320500,306000,5009
2015-11-03,301000,306000,306000,298500,4409
2015-11-04,305000,301000,307000,295500,3138
2015-11-05,300500,306000,306000,298500,3749
2015-11-06,300000,301500,303500,299000,1798
2015-11-09,294000,299500,299500,292500,2560
2015-11-10,288000,293000,294000,278500,7735
2015-11-11,286000,281000,298500,281000,3249
2015-11-12,282000,284500,292000,281000,4310
2015-11-13,283000,279000,283000,274000,3797
2015-11-16,277500,283000,283000,274000,3649
2015-11-17,277500,277500,280000,273500,4753
2015-11-18,273000,275500,275500,270500,4678
2015-11-19,267000,270500,275000,265500,8892
2015-11-20,272000,264000,272000,264000,3807
2015-11-23,272000,272000,273500,267500,2795
2015-11-24,272000,274000,274000,267500,2737
2015-11-25,271000,272000,273000,269500,875
2015-11-26,274500,273500,276500,270500,2498
2015-11-27,277000,273000,278000,273000,1346
2015-11-30,271000,279000,279500,268000,2895
2015-12-01,271000,269500,273000,268500,2308
2015-12-02,274000,269500,276000,269500,2010
2015-12-03,269500,273500,273500,268500,2458
2015-12-04,264500,269500,272000,263000,3314
2015-12-07,259500,264500,266500,259500,3159
2015-12-08,259500,256000,261000,254500,5457
2015-12-09,253000,256500,259500,253000,2741
2015-12-10,252500,251500,254500,244500,4588
2015-12-11,251000,252500,258000,251000,3942
2015-12-14,252000,246000,253500,246000,2883
2015-12-15,247000,253500,253500,245500,2293
2015-12-16,248000,248500,250500,245500,5166
2015-12-17,253000,248500,255000,246000,3711
2015-12-18,260500,252500,261500,250500,2694
2015-12-21,258000,261000,261000,254500,3396
2015-12-22,266000,256500,266000,250000,4724
2015-12-23,262500,265000,266500,261500,2992
2015-12-24,261000,262500,266500,258000,1847
2015-12-28,263000,257500,264000,257500,1530
2015-12-29,258500,268000,268000,257000,3631
2015-12-30,264500,257500,265000,255000,3466
2016-01-04,261500,262000,267500,261500,1304
2016-01-05,268500,261000,269000,256000,2081
2016-01-06,269000,268000,273500,264000,3129
2016-01-07,265000,274000,274000,265000,1852
2016-01-08,264500,265000,270000,254000,2886
2016-01-11,260500,258500,268500,257500,2994
2016-01-12,266500,262000,267000,259500,1633
2016-01-13,266000,270000,270000,265000,756
2016-01-14,261000,266500,266500,259500,1969
2016-01-15,258500,262000,263500,256500,1403
2016-01-18,258000,258000,262000,252500,1262
2016-01-19,260500,256500,261500,256500,1231
2016-01-20,251500,260000,261500,241500,6622
2016-01-21,254500,248000,256500,239000,5335
2016-01-22,254500,250000,255000,250000,1053
2016-01-25,253000,256000,256000,251500,1575
2016-01-26,255500,255000,256000,250500,1603
2016-01-27,256000,255500,258500,250500,2245
2016-01-28,261500,253500,262000,253000,1385
2016-01-29,262000,262000,262000,258000,1285
2016-02-01,264500,261500,264500,256500,1708
2016-02-02,259000,261000,266000,259000,711
2016-02-03,256500,258500,258500,255500,654
2016-02-04,259500,256500,260500,253500,1150
2016-02-05,261500,257000,268500,252500,2317
2016-02-11,250500,258500,263000,250500,1239
2016-02-12,242000,251500,252000,239000,1913
2016-02-15,242000,242000,245000,240000,1093
2016-02-16,245000,242000,247000,237000,4918
2016-02-17,249000,245000,251000,243000,1999
2016-02-18,254000,246000,256000,246000,1190
2016-02-19,261500,251500,262000,251500,1839
2016-02-22,265000,262500,265000,257500,1102
2016-02-23,272500,262500,274500,262000,3393
2016-02-24,271500,272500,272500,266000,680
2016-02-25,273000,271500,273500,259000,4770
2016-02-26,272500,267500,274000,267500,1127
2016-02-29,275000,271500,277000,270500,2132
2016-03-02,283000,272000,285000,270000,2556
2016-03-03,290000,280500,295000,280500,4500
2016-03-04,290500,290500,294000,284500,2166
2016-03-07,284500,293000,294000,278500,4934
2016-03-08,282000,284500,286500,276500,1806
2016-03-09,282500,279000,285000,277500,922
2016-03-10,285500,280000,286000,278500,1302
2016-03-11,288000,286500,289500,282500,2205
2016-03-14,286500,287500,292000,284500,1484
2016-03-15,285500,286500,287500,284000,593
2016-03-16,286000,281500,288500,281000,1753
2016-03-17,295500,284000,296000,282500,2209
2016-03-18,297000,293500,298000,292500,2380
2016-03-21,290000,297000,297500,289500,1784
2016-03-22,284500,287000,289000,283000,1877
2016-03-23,285000,283000,286000,277500,2607
2016-03-24,279000,285000,288500,278500,1730
2016-03-25,284500,280500,285000,276500,1568
2016-03-28,281000,289000,289000,280500,1752
2016-03-29,279500,277500,283000,274500,3326
2016-03-30,279000,277500,282000,275000,4342
2016-03-31,284500,279000,286000,275000,4073
2016-04-01,287000,288000,290000,281500,1989
2016-04-04,288000,287000,290000,285500,459
2016-04-05,289000,284000,290500,284000,990
2016-04-06,292000,291500,292000,285000,1417
2016-04-07,296500,293500,297500,291500,3819
2016-04-08,294000,292000,297000,290500,1761
2016-04-11,284000,294000,295000,284000,2348
2016-04-12,281000,282000,285000,278500,1875
2016-04-14,280500,284000,284000,276000,1574
2016-04-15,280000,280500,283500,279500,2599
2016-04-18,280500,277000,283500,277000,949
2016-04-19,277500,280500,281000,276500,2061
2016-04-20,279500,276000,283000,276000,1317
2016-04-21,285000,279500,285000,278000,1709
2016-04-22,288000,285500,290000,281000,1727
2016-04-25,289500,293500,293500,285000,1295
2016-04-26,292000,290000,293000,287500,3841
2016-04-27,294500,294000,297500,293000,1464
2016-04-28,296000,294500,296000,288500,2031
2016-04-29,290500,293000,294000,286500,1246
2016-05-02,294000,287000,295500,286500,1593
2016-05-03,295500,294500,299000,291000,1302
2016-05-04,300000,295500,300000,290500,3320
2016-05-09,299500,301000,307500,297000,5814
2016-05-10,300000,299500,304000,289000,1487
2016-05-11,305500,305000,308000,295000,4683
2016-05-12,303000,308500,309500,301500,3256
2016-05-13,300000,300000,304500,294000,3099
2016-05-16,300500,300500,302000,295500,1831
2016-05-17,299000,300000,304000,297500,773
2016-05-18,297000,296000,300000,295000,1483
2016-05-19,295000,303000,303500,290500,2095
2016-05-20,295500,294500,298500,293000,1596
2016-05-23,296500,295500,297500,290000,1807
2016-05-24,301500,296500,302000,294000,1964
2016-05-25,306500,299000,306500,299000,1374
2016-05-26,306500,309000,309000,303000,1957
2016-05-27,323500,309500,323500,305500,4227
2016-05-30,323000,323500,323500,320000,2495
2016-05-31,316500,321000,323000,315000,3075
2016-06-01,313000,313500,320000,310000,3614
2016-06-02,299000,310000,316000,297500,8297
2016-06-03,291500,299000,299000,287000,6764
2016-06-07,295000,293500,297000,290500,4972
2016-06-08,292000,291500,297000,282500,6514
2016-06-09,284500,293000,293500,284500,3596
2016-06-10,290500,285000,294000,277000,5913
2016-06-13,285000,288500,289000,282500,2532
2016-06-14,292500,287000,293000,286500,2532
2016-06-15,299500,293500,302000,292000,3594
2016-06-16,299000,299000,301500,295000,1409
2016-06-17,300500,302000,304000,298000,1234
2016-06-20,305500,301000,306000,296000,1600
2016-06-21,309000,301500,309500,295000,2592
2016-06-22,303000,309000,311500,301500,1370
2016-06-23,300000,303500,304000,297000,1520
2016-06-24,300500,299000,304500,285500,3142
2016-06-27,308500,295000,314000,291500,3904
2016-06-28,309000,308000,312500,306500,2759
2016-06-29,309000,307500,312500,306000,2589
2016-06-30,312000,309000,315000,304000,3324
2016-07-01,311000,315000,318500,310500,1039
2016-07-04,309000,317000,317000,306000,898
2016-07-05,303000,309500,312000,300000,2329
2016-07-06,299000,300000,303000,296000,1681
2016-07-07,295000,297500,301500,295000,1852
2016-07-08,290000,295000,297000,285000,3954
2016-07-11,289500,290500,295000,287500,1986
2016-07-12,291500,287500,294500,286000,2634
2016-07-13,291500,291500,297000,289500,4095
2016-07-14,293000,294500,294500,290000,2158
2016-07-15,292000,290500,293000,289000,3255
2016-07-18,288500,294500,294500,285000,2434
2016-07-19,289000,288500,290500,281500,4428
2016-07-20,284000,288000,289500,283000,2209
2016-07-21,288000,283000,294000,281000,5630
2016-07-22,288000,291500,291500,285000,2130
2016-07-25,290000,286000,290500,285000,1897
2016-07-26,290000,288000,290000,285500,1855
2016-07-27,290000,290000,293000,287000,2769
2016-07-28,288000,293500,293500,287000,1198
2016-07-29,283000,287500,291000,283000,2088
2016-08-01,287000,284500,295000,280500,2501
2016-08-02,288500,289000,295500,288000,4151
2016-08-03,289000,291000,291000,285000,1436
2016-08-04,288000,289000,291000,285500,960
2016-08-05,285500,287000,289000,282500,1927
2016-08-08,290500,285500,292500,285500,3571
2016-08-09,289000,290000,295500,288000,2303
2016-08-10,292000,287000,292500,283500,5207
2016-08-11,297000,292000,297000,287000,5626
2016-08-12,293000,298000,300000,291500,2061
2016-08-16,292000,293500,295000,285000,2204
2016-08-17,291500,294500,294500,286500,2341
2016-08-18,288000,288000,293500,286500,2540
2016-08-19,285000,287500,287500,284000,2796
2016-08-22,283000,285000,286500,281500,2895
2016-08-23,283000,283500,283500,276000,4251
2016-08-24,280500,280500,283500,277500,1975
2016-08-25,285000,280000,285000,278000,2490
2016-08-26,288000,285500,289000,282000,1786
2016-08-29,289500,284500,292500,279000,3472
2016-08-30,290000,286000,290500,284000,2773
2016-08-31,290000,290000,291500,284500,2777
2016-09-01,289500,290000,292000,285500,2280
2016-09-02,289500,287000,291000,286500,1721
2016-09-05,287000,287500,289500,285500,1709
2016-09-06,284500,285000,287000,283500,1484
2016-09-07,282000,282500,284500,278500,2909
2016-09-08,282000,280500,283000,278500,1786
2016-09-09,278500,278500,280500,276500,1850
2016-09-12,280500,277500,283500,277000,1129
2016-09-13,280500,280000,283500,277500,1062
2016-09-19,280500,281000,283000,280000,822
2016-09-20,286000,287500,287500,279000,953
2016-09-21,290500,286000,291000,282000,1206
2016-09-22,303500,293000,304500,289500,1979
2016-09-23,299000,299000,305000,296000,2724
2016-09-26,297000,296000,302000,296000,1228
2016-09-27,297000,295500,299500,295500,662
2016-09-28,302000,299000,303000,298500,1668
2016-09-29,304500,300000,305000,300000,1640
2016-09-30,301500,303500,306000,300500,1374
2016-10-04,308500,300500,311000,300500,1519
2016-10-05,314000,305000,315000,301500,1912
2016-10-06,313500,315000,317500,309000,1409
2016-10-07,312500,308500,314000,308000,967
2016-10-10,308000,308500,313500,304500,1296
2016-10-11,297000,308000,310000,297000,1918
2016-10-12,298000,295000,300500,292500,1463
2016-10-13,305000,299500,306000,294500,1414
2016-10-14,309000,305000,310500,305000,825
2016-10-17,312500,312500,312500,304500,1481
2016-10-18,314000,314500,315000,306500,1063
2016-10-19,315000,314500,315000,307500,1224
2016-10-20,314000,310000,316000,308500,1770
2016-10-21,304500,314000,317000,304500,3996
2016-10-24,300500,300500,303500,296500,4513
2016-10-25,306000,302000,307000,297000,2011
2016-10-26,312000,306500,313000,305500,2307
2016-10-27,315000,317000,317000,303000,312
2016-10-28,311000,305000,315500,305000,1905
2016-10-31,308000,314000,314500,303500,1010
2016-11-01,310000,309000,311500,298000,1059
2016-11-02,313000,314000,314500,304000,1108
2016-11-03,311000,313000,313500,308500,3224
2016-11-04,309500,306500,313500,306500,1183
2016-11-07,307000,307000,310000,303500,1750
2016-11-08,306000,307500,307500,303000,1179
2016-11-09,306500,306000,308500,294500,2217
2016-11-10,311000,310000,311500,303000,1898
2016-11-11,314500,308000,315000,303000,1675
2016-11-14,314500,314500,316000,311500,1274
2016-11-15,323500,314500,324000,312500,2223
2016-11-16,326500,321000,327000,320000,1412
2016-11-17,327000,326500,329500,322500,935
2016-11-18,329000,325000,330500,325000,2761
2016-11-21,329000,326000,333000,326000,2514
2016-11-22,330500,329000,331000,328000,2227
2016-11-23,330000,332000,332000,323500,1305
2016-11-24,330500,325000,330500,324000,1531
2016-11-25,327000,326000,331500,323500,3105
2016-11-28,323500,330500,330500,320000,1255
2016-11-29,329500,328500,329500,321000,1524
2016-11-30,322500,329500,334000,322500,1847
2016-12-01,332500,324000,333500,324000,3465
2016-12-02,331500,328500,333000,324000,2890
2016-12-05,332500,335000,335000,329500,1449
2016-12-06,333000,337000,337000,328500,2058
2016-12-07,333000,333000,333000,331000,2016
2016-12-08,335000,334500,335500,331500,1111
2016-12-09,336000,336500,336500,330500,2234
2016-12-12,335500,339500,339500,332500,2352
2016-12-13,337000,338000,338000,333500,3584
2016-12-14,340500,338000,342500,328000,5045
2016-12-15,337000,343000,343000,333000,2183
2016-12-16,340500,337000,340500,332500,4222
2016-12-19,344500,343500,348500,339000,3094
2016-12-20,351500,349000,354000,342500,5412
2016-12-21,350000,351000,351500,347500,1913
2016-12-22,349000,352000,352000,343000,2921
2016-12-23,344500,348500,349000,342000,2256
2016-12-26,351500,348000,351500,342000,1858
2016-12-27,355000,354500,355000,349500,1863
2016-12-28,355000,364000,364000,353000,1792
2016-12-29,363500,356500,367000,353000,2863
2017-01-02,358500,363500,364000,355000,2153
2017-01-03,355000,358500,358500,354000,2094
2017-01-04,356500,353500,359000,352000,3768
2017-01-05,359000,356500,361000,355000,1750
2017-01-06,354500,357000,361000,353000,1870
2017-01-09,354000,352500,357000,351000,2049
2017-01-10,348500,355000,355000,344000,4239
2017-01-11,349000,348500,349500,344000,3622
2017-01-12,343000,349000,351500,342500,1691
2017-01-13,355500,343000,355500,343000,2495
2017-01-16,347500,354000,354000,347500,1435
2017-01-17,351000,350000,353000,346500,3067
2017-01-18,350000,351000,351000,344000,2135
2017-01-19,350500,350000,351500,343500,2417
2017-01-20,348500,350000,350000,344500,2588
2017-01-23,347500,346500,349500,344500,2659
2017-01-24,344000,345500,346500,340500,1388
2017-01-25,338500,343000,347500,338000,1785
2017-01-26,337000,336500,340500,333000,2375
2017-01-31,341500,335000,343500,332500,1592
2017-02-01,343500,339500,344500,337500,3126
2017-02-02,339000,340500,347500,335500,1901
2017-02-03,345000,339000,345000,336000,1472
2017-02-06,353000,341000,355500,341000,4667
2017-02-07,352000,356500,356500,347000,2233
2017-02-08,351000,354000,354000,348500,2319
2017-02-09,344500,351500,355000,344500,2938
2017-02-10,342500,346000,349500,336500,3869
2017-02-13,341000,339500,342000,337000,3508
2017-02-14,347000,341000,347000,336000,1978
2017-02-15,343000,347500,348500,340500,3104
2017-02-16,339000,344000,344000,337000,1687
2017-02-17,343500,341000,347000,337000,1200
2017-02-20,338000,339000,339000,333500,3085
2017-02-21,351500,338500,351500,334500,2908
2017-02-22,350500,350000,351500,346000,1017
2017-02-23,346000,347000,351000,345500,1146
2017-02-24,362500,344500,362500,344000,4627
2017-02-27,369000,360000,369000,353000,4304
2017-02-28,361000,369000,369000,361000,3489
2017-03-02,365500,360500,366000,352000,2490
2017-03-03,365000,362000,366000,355500,3799
2017-03-06,355000,365000,365000,355000,3351
2017-03-07,354500,353000,359000,352500,3544
2017-03-08,354500,353000,355500,349000,2388
2017-03-09,341000,354500,354500,341000,3565
2017-03-10,341500,340500,344000,334000,3645
2017-03-13,338500,339000,342000,336000,3576
2017-03-14,338000,338500,339000,330000,3898
2017-03-15,337500,334500,339000,333000,2569
2017-03-16,335000,337000,340000,334500,2990
2017-03-17,338000,334000,338000,325000,3900
2017-03-20,328000,336000,336000,327000,2920
2017-03-21,334500,326500,334500,326500,2830
2017-03-22,334500,330000,336000,328000,4565
2017-03-23,333000,330500,338500,327000,2402
2017-03-24,338000,330500,340000,330500,1210
2017-03-27,339500,338000,341000,337000,1906
2017-03-28,339500,341500,341500,337000,887
2017-03-29,338500,339000,339000,335000,1226
2017-03-30,335000,338000,338000,333500,429
2017-03-31,340000,334500,340000,333500,1367
2017-04-03,339500,340000,342000,338500,830
2017-04-04,339000,339500,340500,337500,2219
2017-04-05,339000,339000,340000,334000,1821
2017-04-06,340000,334500,341000,334500,2370
2017-04-07,343500,338500,344500,338000,1369
2017-04-10,343500,340000,344000,337000,1613
2017-04-11,339000,338500,345500,338500,2134
2017-04-12,328500,339000,343000,326000,4045
2017-04-13,337000,329000,338500,327500,2208
2017-04-14,337000,332500,337500,332500,700
2017-04-17,338000,332500,341000,331000,1212
2017-04-18,343000,336500,343000,335000,959
2017-04-19,336000,341000,341000,335000,1268
2017-04-20,330500,333000,335500,329500,3689
2017-04-21,329500,329000,330500,326000,2604
2017-04-24,335000,331000,335000,328500,1911
2017-04-25,336500,336000,336500,330500,1290
2017-04-26,336500,337000,337500,333000,1838
2017-04-27,335500,334000,338000,330000,1732
2017-04-28,337500,335500,338000,331500,1591
2017-05-02,335000,337000,338000,332500,1681
2017-05-04,334000,335000,336000,331000,1920
2017-05-08,338500,331500,338500,331500,3208
2017-05-10,334500,343500,344500,333000,3567
2017-05-11,334000,337000,337000,330500,3746
2017-05-12,337000,334000,338000,330500,1988
2017-05-15,333000,337000,338500,331500,3243
2017-05-16,334000,333000,337000,330500,2890
2017-05-17,330000,334000,334000,328500,3888
2017-05-18,324500,331000,331000,323000,3790
2017-05-19,322000,323000,327500,319500,3270
2017-05-22,318500,321000,322500,316500,3544
2017-05-23,328000,318500,332500,318500,5042
2017-05-24,327500,327000,333000,323000,3003
2017-05-25,328500,328000,329500,325000,3061
2017-05-26,332500,329500,333500,326000,1964
2017-05-29,331500,329000,332500,328000,1260
2017-05-30,333500,331500,335500,329000,2047
2017-05-31,338500,332500,338500,331000,3639
2017-06-01,335000,336500,338000,332500,2204
2017-06-02,336500,335000,337000,332000,2020
2017-06-05,328500,334000,337500,327500,4525
2017-06-07,331000,327500,333000,324000,2855
2017-06-08,328500,328000,331000,324000,3953
2017-06-09,330000,326500,330000,326000,4666
2017-06-12,330500,327000,331000,326000,2305
2017-06-13,330500,329000,332500,324500,2478
2017-06-14,327000,327500,330500,327000,2297
2017-06-15,336000,327000,337000,325000,3621
2017-06-16,331500,336000,336000,326500,3709
2017-06-19,326000,329000,331000,324500,4169
2017-06-20,328000,327000,328000,321500,2999
2017-06-21,324000,327500,327500,323500,2899
2017-06-22,316500,321000,322500,316000,3413
2017-06-23,316500,314000,320000,314000,1858
2017-06-26,318000,316000,318500,313500,886
2017-06-27,320500,317000,320500,317000,1627
2017-06-28,321000,317000,322500,317000,1324
2017-06-29,321500,321000,323000,318500,1205
2017-06-30,323000,322000,324500,316000,2396
2017-07-03,312500,323500,323500,311500,2662
2017-07-04,312500,311500,314500,310500,610
2017-07-05,316500,309000,318000,309000,1515
2017-07-06,317000,315000,317500,311000,2668
2017-07-07,313000,317000,317000,313000,722
2017-07-10,313000,311000,314000,309500,677
2017-07-11,318000,312500,319500,310000,2094
2017-07-12,310000,315000,317000,309000,2059
2017-07-13,310000,311000,311000,305000,1887
2017-07-14,305000,309500,310500,302500,1584
2017-07-17,302500,302000,307000,299500,1685
2017-07-18,303000,300000,303000,294500,4949
2017-07-19,290000,304500,304500,290000,7044
2017-07-20,288500,291000,291500,283000,4619
2017-07-21,283500,288000,291000,280500,5143
2017-07-24,282000,285000,285000,277000,4390
2017-07-25,278000,278500,282500,278000,4151
2017-07-26,279500,278500,282000,277000,2817
2017-07-27,276500,279000,281000,276000,4907
2017-07-28,275500,278500,279000,271500,5990
2017-07-31,277000,275500,277500,272000,1485
2017-08-01,286000,278000,287000,276500,3658
2017-08-02,290500,286000,293000,284500,4449
2017-08-03,291000,288500,293500,285500,2365
2017-08-04,284500,291500,292500,284500,3061
2017-08-07,286500,286500,289000,280500,1230
2017-08-08,292000,286500,292500,283000,2072
2017-08-09,291000,292000,293000,288000,1184
2017-08-10,285500,291500,291500,285000,1971
2017-08-11,283500,282000,285000,280000,1585
2017-08-14,276000,280000,281000,276000,2236
2017-08-16,272000,274500,279500,272000,4560
2017-08-17,273000,271000,278000,271000,2232
2017-08-18,275000,272000,275500,272000,834
2017-08-21,277000,276500,278000,275000,1265
2017-08-22,274500,276500,279000,273500,1832
2017-08-23,272000,274500,275000,271000,3161
2017-08-24,268000,274000,274000,265000,5908
2017-08-25,265000,268000,268000,263000,2854
2017-08-28,267000,265500,267500,263000,4385
2017-08-29,273500,267000,276000,266000,2571
2017-08-30,289000,273500,291000,273500,6936
2017-08-31,288000,289000,292500,282500,5773
2017-09-01,290000,291500,292000,283000,3451
2017-09-04,289000,281500,289500,281500,1911
2017-09-05,285500,287000,290000,283000,1679
2017-09-06,282000,283000,286000,280500,1595
2017-09-07,293000,282000,295000,276500,4996
2017-09-08,286500,293500,294500,283000,5248
2017-09-11,287500,289000,289500,284000,3347
2017-09-12,292500,289500,293000,287000,1724
2017-09-13,290000,289000,292500,288500,2414
2017-09-14,286000,289000,290500,284500,4584
2017-09-15,278000,285500,292500,266000,11430
2017-09-18,275500,278000,278000,272500,6034
2017-09-19,273500,276500,281500,271500,3377
2017-09-20,270000,273500,280500,267000,7066
2017-09-21,268500,271500,273500,265500,6651
2017-09-22,261500,266000,272000,260000,7722
2017-09-25,262000,262500,263500,259500,6192
2017-09-26,270500,259000,272000,259000,2906
2017-09-27,269000,271000,277000,267000,3353
2017-09-28,278500,271000,280500,270000,4343
2017-09-29,278500,280000,284000,275000,4922
2017-10-10,265500,278500,280000,265500,6943
2017-10-11,263000,265500,267000,262000,4161
2017-10-12,248000,262500,262500,247500,11180
2017-10-13,245000,250500,254000,240500,22153
2017-10-16,250500,248000,255000,246000,8539
2017-10-17,247500,253000,253000,246000,11976
2017-10-18,262500,250000,262500,248000,12217
2017-10-19,267500,263500,268500,257000,4980
2017-10-20,264500,265500,267500,262000,5062
2017-10-23,260500,267500,267500,258000,3366
2017-10-24,264000,262000,264500,260500,2953
2017-10-25,263000,262000,264500,259500,3877
2017-10-26,270000,264000,270500,260000,7964
2017-10-27,274500,272000,276000,266000,6619
2017-10-30,284500,279500,287500,276000,11037
2017-10-31,285500,286500,291000,285000,9611
2017-11-01,289000,288000,290000,282000,7921
2017-11-02,289500,284500,290000,282000,4723
2017-11-03,309500,305500,376000,303500,75049
2017-11-06,325000,313000,326000,308000,17357
2017-11-07,322000,325000,325000,313000,8037
2017-11-08,318500,322000,322000,315000,3730
2017-11-09,326000,320000,326000,320000,5554
2017-11-10,316000,326000,330000,316000,4605
2017-11-13,317000,316000,319000,306500,7183
2017-11-14,317500,317000,317500,309000,4459
2017-11-15,312000,319500,320000,307000,7012
2017-11-16,320500,316500,322500,310000,5859
2017-11-17,323000,320000,325000,316500,4428
2017-11-20,325500,323000,327500,317500,4166
2017-11-21,326000,328500,332500,325500,6842
2017-11-22,327000,328500,330000,319500,4088
2017-11-23,325000,325000,330000,321500,4778
2017-11-24,325500,325000,329500,322000,5372
2017-11-27,324500,327000,327500,320000,3379
2017-11-28,321000,324000,326000,320500,3314
2017-11-29,321000,321000,324500,316000,2309
2017-11-30,322000,318000,324500,317000,2880
2017-12-01,319000,321500,321500,314000,3192
2017-12-04,317500,319000,323000,314500,1847
2017-12-05,328000,317500,328000,315500,6081
2017-12-06,317000,330500,333000,316500,6159
2017-12-07,322000,317000,324000,314000,3343
2017-12-08,317500,318500,323000,315500,2420
2017-12-11,319500,317500,322000,316500,1927
2017-12-12,326500,323500,330500,317500,5694
2017-12-13,330000,327000,330500,322000,4890
2017-12-14,339500,331000,341500,328500,11164
2017-12-15,340500,339500,344000,334000,8246
2017-12-18,334500,338500,340500,333000,2121
2017-12-19,320500,330000,334500,320000,6596
2017-12-20,328500,322000,330500,318000,5775
2017-12-21,331000,327000,334000,325000,9750
2017-12-22,328000,327000,331500,321500,3512
2017-12-26,327500,331500,333500,324000,5206
2017-12-27,322500,327500,327500,320500,2905
2017-12-28,336000,324000,336500,318000,5568
2018-01-02,336000,335500,336500,329000,3479
2018-01-03,319000,330500,334000,316500,9152
2018-01-04,316500,319000,321500,313000,3330
2018-01-05,325000,317500,325500,317500,3730
2018-01-08,321000,324500,326000,320000,2103
2018-01-09,316500,321000,323000,314500,8092
2018-01-10,322000,317500,324000,313500,7138
2018-01-11,324000,324500,325000,319000,2922
2018-01-12,322000,324000,327500,316000,3935
2018-01-15,325000,322000,326000,316500,3795
2018-01-16,327500,320500,328000,320500,4047
2018-01-17,328500,325000,331000,325000,4712
2018-01-18,327500,328500,330500,326500,3495
2018-01-19,321500,325500,328000,321500,4401
2018-01-22,322000,321500,326000,317000,5117
2018-01-23,326000,325000,331500,322000,3663
2018-01-24,327000,330000,330000,320000,7409
2018-01-25,342000,331000,345000,329000,38508
2018-01-26,339000,346500,346500,336500,7668
2018-01-29,338500,339000,342500,338000,5435
2018-01-30,337000,340000,343000,332500,4001
2018-01-31,336500,337500,339500,331000,7000
2018-02-01,337000,339500,344500,333500,6572
2018-02-02,334500,340000,340000,333000,3043
2018-02-05,332500,330000,333500,325000,2676
2018-02-06,330000,320000,331000,315500,6410
2018-02-07,317500,337500,337500,313000,5931
2018-02-08,320000,318500,323500,308500,6753
2018-02-09,317500,317500,321500,310500,3737
2018-02-12,315000,314000,319500,311500,7100
2018-02-13,310500,315000,318000,305000,8517
2018-02-14,302000,307500,309500,297000,10631
2018-02-19,306500,301000,307000,299000,3084
2018-02-20,306500,306500,309500,303000,1214
2018-02-21,305000,304500,308500,304500,2165
2018-02-22,308000,305500,309000,303500,1004
2018-02-23,316000,307500,316500,306000,4028
2018-02-26,314000,316000,317500,310500,4682
2018-02-27,310000,319000,319000,307000,3744
2018-02-28,305500,307500,312000,305000,2874
2018-03-02,307000,306000,312000,300000,4052
2018-03-05,305000,305500,310000,301500,3730
2018-03-06,301500,304500,308000,299500,3316
2018-03-07,305000,301500,306500,300500,5429
2018-03-08,305000,308000,309000,304000,4355
2018-03-09,304000,308500,308500,300500,4605
2018-03-12,307500,304000,307500,302500,5204
2018-03-13,305500,306000,307000,301000,3762
2018-03-14,299500,303000,305000,298500,2151
2018-03-15,308000,299500,309500,297000,5735
2018-03-16,308000,305500,309500,303000,5492
2018-03-19,303500,307500,308500,301500,4030
2018-03-20,294000,301000,301000,293500,7346
2018-03-21,294000,295000,298500,291000,3390
2018-03-22,294500,294000,295500,289000,4758
2018-03-23,291500,292000,297000,287000,5413
2018-03-26,291000,291500,296000,290000,2893
2018-03-27,296000,294000,300500,291000,2909
2018-03-28,300000,293500,300500,293500,2031
2018-03-29,300500,299000,301000,295000,1753
2018-03-30,307000,300500,307500,296000,2274
2018-04-02,316500,304000,318000,300500,8478
2018-04-03,318500,314000,318500,310000,3994
2018-04-04,319500,318500,320000,314500,2120
2018-04-05,316000,319500,321000,313500,1051
2018-04-06,319500,316000,322000,315000,2522
2018-04-09,318500,319500,323000,311000,1912
2018-04-10,315000,318500,321000,312000,2571
2018-04-11,321000,321000,321500,313500,1885
2018-04-12,325500,316000,326000,316000,2537
2018-04-13,315000,327500,327500,311500,3843
2018-04-16,312500,314500,316000,307000,3219
2018-04-17,330000,310000,331500,310000,6223
2018-04-18,331500,330000,333000,322500,4972
2018-04-19,334000,329000,334500,325000,3111
2018-04-20,333000,332000,334000,328000,1706
2018-04-23,330000,330500,334000,323000,2796
2018-04-24,332500,331500,333500,327500,1831
2018-04-25,333000,326000,334000,326000,2472
2018-04-26,338000,333000,343000,331000,2855
2018-04-27,336500,340500,343000,333500,1070
2018-04-30,338000,337500,341000,333500,2417
2018-05-02,339500,338000,342000,336000,865
2018-05-03,339500,338000,341500,334500,4577
2018-05-04,334500,339500,340000,330000,2201
2018-05-08,342000,343000,346000,335500,7681
2018-05-09,340500,342000,342000,337000,3723
2018-05-10,333500,337500,339000,324500,3392
2018-05-11,340000,333500,341500,330000,3129
2018-05-14,333000,346500,347000,329500,3265
2018-05-15,324000,328000,333000,323000,3524
2018-05-16,329500,325500,331000,324500,3633
2018-05-17,328000,332000,332000,325000,2916
2018-05-18,329500,325500,331500,323500,3417
2018-05-21,329500,330500,331000,325000,3842
2018-05-23,320500,326000,330000,316000,4667
2018-05-24,326500,320500,326500,316500,3401
2018-05-25,319500,316500,323500,316500,2614
2018-05-28,322000,319500,322500,316500,2738
2018-05-29,331000,320500,333000,315500,3391
2018-05-30,333000,328500,335000,324000,2937
2018-05-31,334000,331500,339000,328000,3566
2018-06-01,337000,333000,340000,332500,2927
2018-06-04,330000,337000,337500,325500,4548
2018-06-05,328000,327000,330000,322500,3078
2018-06-07,337000,325000,343500,324500,8353
2018-06-08,334000,338500,338500,328500,4561
2018-06-11,345000,334000,345000,334000,4312
2018-06-12,338500,348000,348000,337500,2927
2018-06-14,340000,339000,340000,328500,5569
2018-06-15,328000,340000,340000,325000,6032
2018-06-18,330000,325500,334500,323000,2721
2018-06-19,320000,325000,332500,315000,3045
2018-06-20,319000,316000,325000,315500,2878
2018-06-21,319500,324000,324000,318000,2232
2018-06-22,320500,320500,325000,316000,1811
2018-06-25,327500,322500,333500,317000,3588
2018-06-26,338500,327000,342000,325000,8232
2018-06-27,340000,336000,343000,333500,6307
2018-06-28,335500,337500,344000,335500,5149
2018-06-29,342000,335500,344000,333000,4908
2018-07-02,335000,337500,340000,333500,2446
2018-07-03,330500,333000,339500,324000,4773
2018-07-04,327000,328000,333000,322500,2724
2018-07-05,325000,324000,330000,316500,2724
2018-07-06,325500,325000,337500,323000,4509
2018-07-09,330000,326000,336500,323500,6387
2018-07-10,341000,329500,343500,329500,3416
2018-07-11,343500,344000,344500,335500,5985
2018-07-12,344000,343500,344000,337000,2748
2018-07-13,345000,344000,345000,338500,3312
2018-07-16,342000,346500,346500,337500,1438
2018-07-17,338500,343000,343000,333500,3900
2018-07-18,334500,339000,339000,328500,2879
2018-07-19,328000,333500,333500,326000,2335
2018-07-20,321500,328000,328000,319000,2974
2018-07-23,318000,321500,326500,316000,1874
2018-07-24,323000,315500,325500,309500,2761
2018-07-25,323500,326000,326500,318000,2098
2018-07-26,332500,327000,334000,323000,3070
2018-07-27,331000,331000,334000,324000,2239
2018-07-30,318000,329500,329500,318000,2867
2018-07-31,318000,318000,320500,316500,1304
2018-08-01,325500,318000,327000,316500,2423
2018-08-02,327500,323000,328000,318500,7281
2018-08-03,328000,326500,329500,320500,3691
2018-08-06,328500,328000,332500,326000,1974
2018-08-07,315500,326500,326500,311000,5090
2018-08-08,314500,314500,316000,312000,3219
2018-08-09,312500,313000,316000,308500,3847
2018-08-10,309500,310500,315000,307000,1663
2018-08-13,303500,309500,311000,301000,1466
2018-08-14,302500,299500,308000,299500,2783
2018-08-16,304000,299000,304000,294500,3332
2018-08-17,305000,301000,306000,299500,3118
2018-08-20,305000,304000,306500,304000,393
2018-08-21,306000,305000,307500,305000,1637
2018-08-22,293000,304000,307000,290000,3965
2018-08-23,291000,296000,298500,287500,5277
2018-08-24,295000,291500,297000,290000,2752
2018-08-27,295500,294500,299000,293000,2469
2018-08-28,296500,295500,301000,294500,2856
2018-08-29,298500,297500,302000,296500,1562
2018-08-30,301000,302000,302000,298500,1120
2018-08-31,301500,302500,302500,297000,5969
2018-09-03,297500,301000,303000,296000,1367
2018-09-04,292000,299500,300500,288500,4599
2018-09-05,289000,294000,294000,288000,2394
2018-09-06,290000,290000,292500,287000,2640
2018-09-07,294000,290000,295500,289500,3379
2018-09-10,289000,295500,295500,288500,1878
2018-09-11,288000,288500,291000,286500,1425
2018-09-12,296500,287500,297000,287500,3513
2018-09-13,299500,297000,300000,291500,3234
2018-09-14,294000,300500,300500,292500,1718
2018-09-17,289000,294000,294000,285000,2905
2018-09-18,287000,284500,290000,277000,2011
2018-09-19,285000,288000,289000,281500,1244
2018-09-20,286500,287500,287500,279500,5965
2018-09-21,292000,287500,293000,283500,3049
2018-09-27,295000,294000,298500,288500,2544
2018-09-28,299000,295000,299500,292000,1849
2018-10-01,296000,299000,302000,294500,1004
2018-10-02,293500,296000,298500,293500,514
2018-10-04,290000,296000,297000,285500,1777
2018-10-05,288000,290000,295500,285000,1943
2018-10-08,277500,288500,288500,276000,7240
2018-10-10,277000,278000,280500,276500,3097
2018-10-11,268500,263500,273500,263500,2215
2018-10-12,263000,262500,267500,261500,2668
2018-10-15,263000,265000,267000,263000,1447
2018-10-16,254000,264500,264500,246000,4142
2018-10-17,254500,263500,265000,253000,3393
2018-10-18,260000,253500,261000,250000,2655
2018-10-19,255500,255000,260500,251500,2585
2018-10-22,260000,255000,263000,255000,1314
2018-10-23,255500,258000,262000,255000,2163
2018-10-24,250000,254500,255500,250000,2954
2018-10-25,252000,249500,254000,240000,2048
2018-10-26,254000,251000,258500,249000,2296
2018-10-29,240000,250000,253500,239500,2911
2018-10-30,238500,239500,242500,234000,2317
2018-10-31,241500,242500,242500,237000,1269
2018-11-01,240000,244500,251000,240000,1395
2018-11-02,239500,240500,242500,236500,3892
2018-11-05,232000,239000,239000,230500,3115
2018-11-06,234500,232000,234500,228000,3481
2018-11-07,213000,234500,240500,191500,78111
2018-11-08,210000,213000,214500,203000,19648
2018-11-09,206500,208000,211000,206000,15617
2018-11-12,206000,206000,208000,202000,8362
2018-11-13,202500,204500,206000,199000,13522
2018-11-14,194000,202000,202500,194000,10808
2018-11-15,193500,194500,197000,191500,14500
2018-11-16,204500,195500,204500,195500,5599
2018-11-19,201500,204500,206500,196000,11261
2018-11-20,199000,200000,200000,197000,3461
2018-11-21,199500,197500,200000,196000,4121
2018-11-22,200500,200000,203500,198500,2346
2018-11-23,199000,199500,201000,198500,2188
2018-11-26,200500,198000,201500,197500,3203
2018-11-27,196500,201000,201000,193500,9693
2018-11-28,215000,199500,216000,198000,14019
2018-11-29,207000,216500,217000,206000,7625
2018-11-30,207500,206000,210000,203000,5337
2018-12-03,205000,207500,210000,203000,6839
2018-12-04,206000,206500,210500,203500,5305
2018-12-05,201500,205000,205000,199500,4125
2018-12-06,200000,202500,206000,199000,6569
2018-12-07,201500,201000,204500,199000,3937
2018-12-10,199000,201500,203000,197500,3387
2018-12-11,193500,199500,199500,192000,8617
2018-12-12,196000,194000,199000,191500,5392
2018-12-13,195500,199000,199000,193500,4251
2018-12-14,195000,196000,199000,195000,2541
2018-12-17,191500,198000,198000,190000,5279
2018-12-18,193500,191500,193500,189500,4083
2018-12-19,192000,193500,194000,189500,3688
2018-12-20,196000,191500,197000,188500,6387
2018-12-21,199000,196500,203500,193500,6328
2018-12-24,199500,199000,204500,198500,4253
2018-12-26,202000,195000,206000,195000,6428
2018-12-27,207500,205000,211000,199000,4659
2018-12-28,203000,208500,208500,202000,2939
2019-01-02,199000,204000,204000,198500,1357
2019-01-03,198000,201000,201000,193500,4040
2019-01-04,197000,197000,197500,193000,1790
2019-01-07,203000,199000,207500,197500,4055
2019-01-08,208000,202500,210000,202500,2942
2019-01-09,207500,208000,210500,207500,5671
2019-01-10,204000,209500,209500,204000,956
2019-01-11,206000,204500,211000,204500,2503
2019-01-14,209000,204000,210000,203500,2195
2019-01-15,204500,206500,208500,203500,2385
2019-01-16,207500,205500,208000,203500,1395
2019-01-17,207000,208500,208500,205000,1852
2019-01-18,207500,208500,210500,206000,2875
2019-01-21,209500,208000,214500,207500,3829
2019-01-22,211000,210500,214500,207500,3623
2019-01-23,210500,213000,214500,207500,5687
2019-01-24,222500,214000,225000,211000,12254
2019-01-25,235000,226000,238500,222500,23140
2019-01-28,233000,233000,236500,229000,6062
2019-01-29,233000,233000,234000,227000,4019
2019-01-30,233000,231000,236500,230000,2807
2019-01-31,235000,239000,239000,228000,3655
2019-02-01,230000,234000,235500,224500,6238
2019-02-07,225500,229500,229500,222000,3819
2019-02-08,225500,225000,225500,222500,1969
2019-02-11,224000,224000,227500,221500,2966
2019-02-12,220000,225000,225000,217500,4749
2019-02-13,227000,220500,228000,218000,2551
2019-02-14,232500,228000,232500,223000,3009
2019-02-15,230500,230500,232000,227500,2742
2019-02-18,227000,229500,231500,226500,1213
2019-02-19,227000,227000,228500,226000,2383
2019-02-20,227000,228000,229000,226000,935
2019-02-21,229500,227000,229500,226000,2129
2019-02-22,228500,230500,231500,227000,1851
2019-02-25,228000,228500,229500,225500,833
2019-02-26,230000,229000,232000,224000,2331
2019-02-27,229500,231500,234500,226500,2323
2019-02-28,225000,229500,232500,225000,3896
2019-03-04,231000,224500,234000,224500,2732
2019-03-05,230000,232000,232500,229500,1318
2019-03-06,229500,231500,233000,226000,3498
2019-03-07,229500,229500,230000,226500,4360
2019-03-08,230500,227000,234500,225500,5153
2019-03-11,229500,230500,230500,224500,3412
2019-03-12,230000,229000,231000,226000,5828
2019-03-13,236000,229500,238000,228000,7752
2019-03-14,237000,236000,242000,234000,6536
2019-03-15,240500,237000,242500,237000,8239
2019-03-18,243000,241500,244500,235500,5833
2019-03-19,244000,242500,245500,240000,3594
2019-03-20,244500,244500,246000,238500,3035
2019-03-21,240500,245000,247500,240000,3734
2019-03-22,245500,238500,246500,237500,5972
2019-03-25,241000,247000,247000,236500,3148
2019-03-26,236000,241000,241000,235000,3271
2019-03-27,234000,236000,239500,231000,2023
2019-03-28,234000,231500,235000,227500,4913
2019-03-29,233000,236000,241000,232500,5781
2019-04-01,238000,233000,238500,232000,5840
2019-04-02,241000,241000,244000,237000,5576
2019-04-03,250000,242500,250000,240000,5313
2019-04-04,249000,250000,253000,247000,4624
2019-04-05,257000,253500,262500,249000,7758
2019-04-08,260000,258000,262500,256500,4209
2019-04-09,264000,263000,266000,257000,7691
2019-04-10,256000,261000,262000,256000,4553
2019-04-11,256000,259000,260000,254500,7690
2019-04-12,258000,259000,259000,252500,4935
2019-04-15,254500,255000,258500,254000,2160
2019-04-16,248000,254000,254000,248000,3533
2019-04-17,249500,248000,251000,248000,1762
2019-04-18,248500,249500,250000,246000,3341
2019-04-19,247000,250500,251500,243500,2321
2019-04-22,244500,247000,247000,244000,1725
2019-04-23,247000,246500,247000,244000,1252
2019-04-24,253000,247500,258500,242500,7454
2019-04-25,269000,253000,269500,252500,13623
2019-04-26,269000,266500,275000,264000,11462
2019-04-29,272000,268000,272500,266000,5239
2019-04-30,267000,271500,272000,265500,4061
2019-05-02,265000,268500,268500,264500,1791
2019-05-03,268500,262000,271000,261500,4375
2019-05-07,275000,271000,282500,264500,10647
2019-05-08,275500,275000,280000,272500,5425
2019-05-09,275000,275500,279000,271000,7105
2019-05-10,272500,272000,277500,265500,7195
2019-05-13,271500,268500,279500,268500,4887
2019-05-14,272500,270000,274500,266500,8979
2019-05-15,269000,272500,272500,266000,4554
2019-05-16,264000,271500,271500,260000,5990
2019-05-17,260000,266500,266500,259000,4550
2019-05-20,257000,261500,261500,257000,2447
2019-05-21,257000,254000,261500,254000,2856
2019-05-22,254000,258000,258000,252000,5074
2019-05-23,254000,254000,260000,253000,2693
2019-05-24,254000,256000,256000,252000,3416
2019-05-27,247000,254000,254000,247000,2891
2019-05-28,242000,250000,253000,242000,6424
2019-05-29,248000,244000,249000,242500,4745
2019-05-30,247000,248000,248000,243000,2948
2019-05-31,251500,246500,254500,246000,3686
2019-06-03,248500,251500,254000,246000,2640
2019-06-04,248000,248000,252500,245500,2564
2019-06-05,246000,253000,258000,244000,2448
2019-06-07,246500,247000,250000,244500,1698
2019-06-10,247000,246500,249500,244500,2508
2019-06-11,249000,247500,251000,246500,3413
2019-06-12,251500,249000,253500,247500,2308
2019-06-13,252000,251500,259500,248500,3506
2019-06-14,249000,252000,255000,249000,2369
2019-06-17,247000,248000,250500,245000,1686
2019-06-18,237000,247000,250000,237000,4673
2019-06-19,242500,241000,248000,239000,3820
2019-06-20,250500,243000,251500,241500,1966
2019-06-21,256500,250500,256500,247500,1860
2019-06-24,247000,258500,258500,246000,3628
2019-06-25,247000,246500,250500,245000,1491
2019-06-26,242500,247000,249500,241500,3629
2019-06-27,247000,239000,249500,239000,2095
2019-06-28,250000,246000,251500,244500,2516
2019-07-01,242500,246000,252500,242500,2214
2019-07-02,242000,242000,243000,241000,1830
2019-07-03,238500,240000,242500,238000,2691
2019-07-04,240000,241500,241500,236500,1227
2019-07-05,240500,238000,241000,238000,1165
2019-07-08,236000,240500,242000,236000,1906
2019-07-09,235000,234000,238500,234000,1905
2019-07-10,238500,230000,238500,230000,1186
2019-07-11,243000,239000,243000,235500,1584
2019-07-12,240000,242000,245000,237500,1579
2019-07-15,236500,240000,241000,234500,2602
2019-07-16,242000,236500,242000,234500,1477
2019-07-17,238500,242000,242500,235000,1597
2019-07-18,244000,237500,245000,234000,2146
2019-07-19,243000,247000,247000,241000,1338
2019-07-22,244000,247500,247500,240000,1238
2019-07-23,241000,244000,246500,240000,799
2019-07-24,237500,239000,240500,236500,1382
2019-07-25,240000,237500,240000,237000,2295
2019-07-26,239000,239500,244000,230000,3624
2019-07-29,231500,237000,240000,230500,2193
2019-07-30,236000,233000,236000,226000,3694
2019-07-31,229500,231500,234000,228500,1512
2019-08-01,236000,228000,236500,227000,2074
2019-08-02,229500,236500,236500,227000,986
2019-08-05,220000,230000,230000,216500,5236
2019-08-06,226500,212500,231000,210000,5463
2019-08-07,229500,224500,236500,224500,1464
2019-08-08,231500,227500,231500,222000,2668
2019-08-09,226000,231500,231500,223500,2160
2019-08-12,227000,228000,229500,225000,1005
2019-08-13,230500,224000,231500,224000,1591
2019-08-14,236500,230500,236500,225500,2055
2019-08-16,230000,235000,236000,228500,1652
2019-08-19,229500,235000,235000,226500,1025
2019-08-20,228500,229500,232000,227500,946
2019-08-21,230500,228500,233500,226500,1437
2019-08-22,227500,230500,233500,227500,1205
2019-08-23,224500,228500,228500,224500,2835
2019-08-26,224500,223000,225000,220000,2502
2019-08-27,221000,224500,225000,220500,1517
2019-08-28,219500,221000,222500,217500,1415
2019-08-29,227000,219500,227000,219500,920
2019-08-30,229000,227000,231500,227000,1465
2019-09-02,226500,227000,231500,226000,917
2019-09-03,226000,224500,227500,215000,2033
2019-09-04,224000,224500,226500,220500,2622
2019-09-05,221500,225500,226000,221500,1448
2019-09-06,219000,223000,224500,217500,1363
2019-09-09,222000,219000,223500,217000,3331
2019-09-10,222500,222000,223500,219000,5924
2019-09-11,223500,222500,228500,221500,2738
2019-09-16,224000,221000,225500,216500,9047
2019-09-17,224500,228000,235000,223500,5628
2019-09-18,224500,227000,227000,220500,1312
2019-09-19,220500,226000,226000,220500,3782
2019-09-20,223000,220500,223000,218500,2609
2019-09-23,220000,221000,222500,218000,2662
2019-09-24,218000,223500,223500,215000,4586
2019-09-25,215500,219000,223500,215000,3283
2019-09-26,215000,219500,220500,214000,4007
2019-09-27,213500,215000,216500,212000,5216
2019-09-30,214500,213500,216500,212500,1179
2019-10-01,215000,214000,219000,211500,4663
2019-10-02,218500,214500,220500,214500,2119
2019-10-04,219000,218500,219000,217500,651
2019-10-07,217500,218000,219000,217500,688
2019-10-08,219500,217500,220500,216500,697
2019-10-10,221000,218500,221000,215500,1449
2019-10-11,223000,217500,223500,217500,1788
2019-10-14,224000,223000,226000,222500,2020
2019-10-15,224000,223500,224500,220500,999
2019-10-16,223000,222000,224500,221500,1870
2019-10-17,220000,223500,223500,218000,3889
2019-10-18,226000,220500,226500,219000,3081
2019-10-21,234500,225500,234500,223000,3360
2019-10-22,226500,234500,234500,226000,2266
2019-10-23,223500,226500,227000,220500,1676
2019-10-24,223000,224000,225000,220000,1419
2019-10-25,221500,222000,223500,220500,1065
2019-10-28,219500,221000,221000,218500,1279
2019-10-29,222500,221000,229000,219500,7741
2019-10-30,217000,221000,224000,212500,6262
2019-10-31,214000,217500,217500,212500,1696
2019-11-01,212500,215000,215500,211000,1229
2019-11-04,216500,212000,218500,211000,2724
2019-11-05,221500,225000,225000,218000,1727
2019-11-06,221000,223500,223500,219500,1651
2019-11-07,224000,224500,226000,220500,2634
2019-11-08,221000,226000,226500,221000,719
2019-11-11,224500,221000,225000,219000,639
2019-11-12,224500,225000,225000,220500,905
2019-11-13,222000,223000,223000,220000,938
2019-11-14,220500,220000,222000,220000,430
2019-11-15,221500,220000,223000,220000,749
2019-11-18,220000,223000,223000,219000,423
2019-11-19,222000,217000,222500,217000,716
2019-11-20,222000,222000,224000,217000,1577
2019-11-21,219000,222000,222000,215500,1095
2019-11-22,218000,218000,220500,216500,1213
2019-11-25,219500,219500,220500,216500,639
2019-11-26,224500,219500,224500,219500,2125
2019-11-27,225500,225500,229500,222000,1435
2019-11-28,223000,224000,227500,223000,389
2019-11-29,222000,222500,226000,218500,1909
2019-12-02,220000,222000,222000,218000,1493
2019-12-03,214500,220000,220000,214500,2653
2019-12-04,217500,214500,217500,213000,823
2019-12-05,210000,214000,215000,208500,2749
2019-12-06,210500,211000,213500,209000,2214
2019-12-09,208500,210500,210500,208500,634
2019-12-10,205500,208500,210500,203500,1183
2019-12-11,207000,204500,207500,204500,1209
2019-12-12,205500,206000,209000,205500,3658
2019-12-13,203500,205500,207500,202500,2257
2019-12-16,202000,204500,205000,202000,1390
2019-12-17,204000,204500,204500,202000,1554
2019-12-18,204000,204000,205000,203000,1692
2019-12-19,205000,203500,205000,202000,4014
2019-12-20,210500,204500,210500,203500,5757
2019-12-23,210000,210000,212000,208000,1435
2019-12-24,208000,212000,213000,207000,2003
2019-12-26,210000,208500,211000,206000,1233
2019-12-27,209500,209500,211500,207000,1399
2019-12-30,211500,207000,212000,207000,1085
2020-01-02,213000,213000,213500,210000,2893
2020-01-03,220000,213000,222000,211500,5273
2020-01-06,216000,218000,220500,214500,2215
2020-01-07,212000,216000,217500,212000,1917
2020-01-08,210000,212000,212000,206500,2317
2020-01-09,216000,210000,219500,207500,4252
2020-01-10,211500,216000,216500,211000,1535
2020-01-13,212500,211500,216000,211500,2294
2020-01-14,212000,211500,215000,211500,1283
2020-01-15,215000,212000,215000,211500,1001
2020-01-16,214000,213500,216500,211500,2394
2020-01-17,209000,212500,214500,209000,3371
2020-01-20,206000,209500,209500,204500,4565
2020-01-21,206000,206000,208000,204000,2667
2020-01-22,207000,206000,209000,204500,2881
2020-01-23,209500,206000,211000,205000,4203
2020-01-28,202500,207500,207500,200500,2324
2020-01-29,199500,203500,203500,198500,5751
2020-01-30,201000,200000,201000,196500,1966
2020-01-31,202000,201000,205500,199500,1608
2020-02-03,200000,199500,200500,197000,996
2020-02-04,204500,204000,206000,199500,1462
2020-02-05,203000,204000,205000,202000,1509
2020-02-06,204500,203000,206500,202000,1012
2020-02-07,199500,205000,205000,199000,1216
2020-02-10,200000,199500,200500,198500,550
2020-02-11,201000,198500,202000,198000,927
2020-02-12,203000,199500,203000,199500,7398
2020-02-13,204000,205000,207500,203000,12698
2020-02-14,201000,202000,207500,200500,3063
2020-02-17,199000,201000,201500,199000,1828
2020-02-18,197500,199000,199000,195000,3075
2020-02-19,194000,196000,196500,192000,2897
2020-02-20,194500,195000,195000,192500,1209
2020-02-21,189000,194500,194500,186500,3244
2020-02-24,188000,186000,193000,185000,2570
2020-02-25,196500,195000,198500,189500,4647
2020-02-26,195500,198500,205500,195000,9079
2020-02-27,191000,195500,201000,191000,5011
2020-02-28,196000,191000,198000,190000,4580
2020-03-02,194000,192000,196500,192000,1064
2020-03-03,193500,194500,196500,193000,1044
2020-03-04,195000,191000,195000,186500,1412
2020-03-05,201000,196500,201500,193000,2360
2020-03-06,197000,197000,199000,193000,1699
2020-03-09,193000,196500,196500,188500,1599
2020-03-10,188500,188000,190000,186000,1111
2020-03-11,188500,188500,189500,187000,1030
2020-03-12,182000,188000,188000,178000,2420
2020-03-13,175500,165500,179000,153000,4917
2020-03-16,166500,176000,177500,166500,2341
2020-03-17,158500,155000,167000,153500,3224
2020-03-18,153500,157500,160500,151500,3146
2020-03-19,136000,151000,152000,135000,8005
2020-03-20,130500,136000,149000,130500,7133
2020-03-23,125500,126000,126500,118500,6431
2020-03-24,136000,126000,136500,126000,4138
2020-03-25,144500,139000,149500,139000,4580
2020-03-26,145500,147500,155000,145000,2608
2020-03-27,149000,150000,155500,148500,3364
2020-03-30,154000,149000,154000,145500,2911
2020-03-31,172500,157500,172500,157500,5422
2020-04-01,184000,176000,190000,176000,13573
2020-04-02,181500,182500,190000,178000,7457
2020-04-03,184500,181500,186500,178000,5900
2020-04-06,188500,185500,191000,183500,4777
2020-04-07,185000,188500,190500,181000,7777
2020-04-08,188500,185500,190000,182500,3019
2020-04-09,191500,190000,192000,186500,3525
2020-04-10,193500,191500,194000,188000,1868
2020-04-13,193000,203000,203000,185500,4223
2020-04-14,195000,206000,206000,192000,4540
2020-04-16,191500,195000,195000,190000,1878
2020-04-17,194500,204000,204000,192000,4084
2020-04-20,195500,195000,198000,192000,2147
2020-04-21,196000,195500,196500,189500,3391
2020-04-22,203000,196000,203000,191500,2740
2020-04-23,212000,206000,215500,203000,5953
2020-04-24,218000,212500,221500,209000,8125
2020-04-27,228000,218500,239500,218500,12435
2020-04-28,227000,238000,238000,223000,5026
2020-04-29,226000,227000,230500,223500,2267
2020-05-04,224000,225500,226000,210000,2617
2020-05-06,229000,224000,229000,224000,3829
2020-05-07,232500,228500,233500,225000,3940
2020-05-08,232500,241500,243000,229500,9446
2020-05-11,245500,233500,248500,229000,10438
2020-05-12,245500,247500,248000,236000,5488
2020-05-13,245000,242000,245500,239500,1893
2020-05-14,238500,245000,252000,236500,5463
2020-05-15,240000,239500,248000,237500,6233
2020-05-18,245500,238500,248000,238500,5098
2020-05-19,242000,243000,246500,241000,3511
2020-05-20,242000,238000,243500,238000,3539
2020-05-21,242000,244500,244500,238000,3688
2020-05-22,239000,242500,242500,237000,1955
2020-05-25,244000,242000,245000,238500,2790
2020-05-26,246500,244000,250000,240500,3440
2020-05-27,241000,245500,247000,238500,3785
2020-05-28,232000,241000,241000,230500,4530
2020-05-29,226000,234500,235000,226000,9850
2020-06-01,225500,227500,230000,222500,6464
2020-06-02,230000,230000,231500,222500,4368
2020-06-03,225000,230000,230000,225000,6171
2020-06-04,224000,226500,227000,220000,5583
2020-06-05,220500,225000,225000,219500,5855
2020-06-08,216500,221500,225000,215000,7689
2020-06-09,213500,216500,216500,209000,7197
2020-06-10,214500,213500,216000,210000,5266
2020-06-11,205500,212000,213500,205500,10518
2020-06-12,213000,198000,214000,198000,7474
2020-06-15,201000,213000,214500,201000,5709
2020-06-16,218000,205000,219000,205000,5869
2020-06-17,218000,217500,221000,214500,2520
2020-06-18,216000,218000,220000,215000,2419
2020-06-19,207500,216000,218000,207500,2672
2020-06-22,201500,208000,208000,201000,2622
2020-06-23,202500,201500,206000,201000,1410
2020-06-24,207500,204000,207500,204000,1446
2020-06-25,207500,213000,213000,206500,2360
2020-06-26,209500,211000,213000,204000,2612
2020-06-29,203500,209500,210500,203000,1368
2020-06-30,200500,205500,205500,200500,1800
2020-07-01,197000,201000,203000,195500,1763
2020-07-02,202500,197500,203000,197000,981
2020-07-03,202500,200500,204000,199000,826
2020-07-06,201000,203000,204000,200500,2007
2020-07-07,200500,201500,204000,200000,3534
2020-07-08,200000,200500,202000,197000,2660
2020-07-09,200500,200000,201500,199000,1998
2020-07-10,197500,198500,200500,195500,3181
2020-07-13,197500,198000,200000,196000,2356
2020-07-14,204000,198500,206000,196000,4240
2020-07-15,201000,205000,206500,200000,2487
2020-07-16,197500,201000,201000,196500,3951
2020-07-17,197000,197500,199000,196500,3472
2020-07-20,197500,198000,200000,194500,2577
2020-07-21,196000,198500,198500,195500,2306
2020-07-22,195000,197000,197500,194500,2212
2020-07-23,196500,195000,196500,193500,1793
2020-07-24,195000,195000,196500,192000,3809
2020-07-27,196500,195000,197000,194000,1139
2020-07-28,195500,197000,197500,194000,4577
2020-07-29,193000,195500,195500,190500,4914
2020-07-30,189000,193500,193500,188500,7808
2020-07-31,188000,189000,190000,185500,4204
2020-08-03,186500,188000,191000,185000,7990
2020-08-04,201500,204000,222000,197500,49093
2020-08-05,200500,204500,208000,198000,12805
2020-08-06,210000,205500,212500,205000,22479
2020-08-07,211500,209000,212000,204500,9803
2020-08-10,210000,211500,213500,209000,11176
2020-08-11,210500,209500,212000,208000,5817
2020-08-12,207500,210000,211000,205000,3348
2020-08-13,207000,208000,209000,204500,2748
2020-08-14,202500,205500,206000,201500,2945
2020-08-18,199500,202500,203500,195000,5956
2020-08-19,206500,200000,209500,198500,7517
2020-08-20,200000,209500,209500,197000,5989
2020-08-21,207500,202000,207500,199000,5427
2020-08-24,223500,212000,225000,205500,17724
2020-08-25,222500,223500,224000,219000,8148
2020-08-26,220500,224000,224000,218000,4253
2020-08-27,215000,222500,224000,212500,5288
2020-08-28,212000,215000,218000,210000,3785
2020-08-31,222500,216500,232500,216500,19776
2020-09-01,222000,223500,228000,215500,8774
2020-09-02,218000,222000,222000,217500,2155
2020-09-03,214500,218000,218000,212500,5553
2020-09-04,208000,207500,211000,206000,7102
2020-09-07,210000,207500,211500,206000,3276
2020-09-08,211500,211000,213500,208500,3081
2020-09-09,215000,217000,220000,213500,12763
2020-09-10,223000,217500,225000,216000,19364
2020-09-11,221000,223000,224000,215500,6527
2020-09-14,221000,223000,223000,218000,2948
2020-09-15,224000,221000,224000,218000,5359
2020-09-16,222000,221500,225500,219500,3622
2020-09-17,218000,223000,223000,217000,3562
2020-09-18,212500,218000,218000,212500,4997
2020-09-21,208500,213500,214500,207500,3967
2020-09-22,207000,207500,210000,205500,3874
2020-09-23,207000,211500,211500,205000,3529
2020-09-24,206500,204500,208500,200500,5494
2020-09-25,207000,206500,210000,205000,1721
2020-09-28,209500,207500,210000,205500,2290
2020-09-29,209000,209500,210000,206500,2402
2020-10-05,211000,208500,219500,206000,1732
2020-10-06,213500,210000,215000,208500,2593
2020-10-07,219500,213500,220500,212000,4066
2020-10-08,222000,219500,222500,216000,3607
2020-10-12,219000,224000,224000,212000,5029
2020-10-13,219000,218500,221000,213500,1990
2020-10-14,216000,219000,219000,213500,3443
2020-10-15,218000,216000,218500,213500,2730
2020-10-16,224500,219000,224500,218000,5472
2020-10-19,222000,226000,226000,220500,4738
2020-10-20,217500,221500,224000,214500,4958
2020-10-21,213000,218500,218500,212500,6504
2020-10-22,209500,212000,212000,208500,3418
2020-10-23,209500,210000,211000,207000,2399
2020-10-26,204500,209500,210000,204000,3652
2020-10-27,203000,201500,204500,199000,3687
2020-10-28,207000,203000,207500,201000,2662
2020-10-29,203000,201500,205000,201500,2750
2020-10-30,201500,203000,204000,200500,3263
2020-11-02,207000,202000,208500,200000,3528
2020-11-03,208500,208000,210000,206500,2315
2020-11-04,219500,216000,226500,214500,26109
2020-11-05,217500,221500,224500,217000,4808
2020-11-06,217000,219000,219500,214000,2581
2020-11-09,216000,215500,217500,215000,2719
2020-11-10,211000,213500,215500,207000,5142
2020-11-11,208000,211500,211500,206500,8210
2020-11-12,210000,210000,211000,208000,3662
2020-11-13,212000,210000,213500,207500,3796
2020-11-16,215500,214000,219000,214000,4981
2020-11-17,215500,216500,217500,214000,2143
2020-11-18,217500,215000,217500,214500,2560
2020-11-19,214000,217500,219000,213500,2741
2020-11-20,214000,214500,216500,213500,3073
2020-11-23,213500,216500,216500,212000,2024
2020-11-24,213500,214000,216500,213000,2865
2020-11-25,210000,214000,215500,209000,6731
2020-11-26,210500,211500,215000,209000,6207
2020-11-27,215500,210500,216500,210500,6167
2020-11-30,217000,218000,220500,215500,6236
2020-12-01,223000,217000,224000,214000,8069
2020-12-02,222000,223000,224000,219000,5408
2020-12-03,218500,221500,221500,218000,2948
2020-12-04,215000,217500,219500,213000,5933
2020-12-07,215000,217000,217000,212500,2335
2020-12-08,212000,217500,217500,211000,4663
2020-12-09,212500,212000,214000,210000,2011
2020-12-10,210500,213000,213000,210500,5484
2020-12-11,214000,213000,214000,210500,6821
2020-12-14,226500,215500,226500,212500,36482
2020-12-15,222000,228500,230000,219500,17592
2020-12-16,218500,222000,222000,217000,7461
2020-12-17,217500,218500,221500,216000,7668
2020-12-18,215000,218000,218500,214500,9063
2020-12-21,217000,216500,218500,214500,10998
2020-12-22,219000,217000,222000,215000,9649
2020-12-23,215500,219000,221500,214500,9696
2020-12-24,219000,216500,229000,216000,7952
2020-12-28,219000,220500,224000,217500,7111
2020-12-29,223000,220000,224500,219000,9713
2020-12-30,222500,225000,225000,221000,7261
2021-01-04,219500,222500,223000,217000,14114
2021-01-05,226000,219000,226500,217000,14111
2021-01-06,232500,226000,238500,226000,25106
2021-01-07,239000,232500,243000,231500,13166
2021-01-08,248500,250000,262000,245000,46365
2021-01-11,253500,257000,257000,243000,23606
2021-01-12,249000,256500,256500,245000,9056
2021-01-13,254000,247000,254000,244000,8864
2021-01-14,260000,254000,262000,245000,11317
2021-01-15,252500,260000,262000,250000,6888
2021-01-18,244500,247000,250000,242500,4966
2021-01-19,248000,244500,248000,241000,3117
2021-01-20,247500,248000,249000,245000,2914
2021-01-21,245000,247500,250000,244000,4131
2021-01-22,245000,245000,247000,243500,3996
2021-01-25,251500,245000,251500,243500,7376
2021-01-26,248500,252000,252000,247000,3343
2021-01-27,257000,249000,257000,248500,10855
2021-01-28,250000,253000,256500,249500,5793
2021-01-29,241000,250000,251500,238000,7958
2021-02-01,239000,236000,242500,235000,7149
2021-02-02,245000,239500,247000,239500,3277
2021-02-03,249500,245000,250000,243000,4818
2021-02-04,250000,250000,250500,245500,2570
2021-02-05,250000,248500,252000,246500,6046
2021-02-08,255500,250500,259500,250000,6418
2021-02-09,256000,255000,258000,253000,4151
2021-02-10,256000,260000,263500,252000,6638
2021-02-15,257500,254500,259500,252000,4998
2021-02-16,273000,260000,273500,255000,17504
2021-02-17,272000,272500,275000,268500,7951
2021-02-18,273500,270000,281500,266500,7436
2021-02-19,279000,274000,283500,268000,8724
2021-02-22,275000,281000,283000,271000,4600
2021-02-23,270000,270000,274500,268500,2454
2021-02-24,259000,268500,270000,258500,9873
2021-02-25,258000,262000,264500,256500,4478
2021-02-26,259500,252500,259500,246000,6796
2021-03-02,260500,260000,265000,256000,2176
2021-03-03,257000,263500,263500,257000,2113
2021-03-04,258500,257000,263000,255000,2921
2021-03-05,252500,258500,258500,250000,3004
2021-03-08,254500,254500,261000,251500,3067
2021-03-09,252000,253000,255500,246000,4879
2021-03-10,251500,252000,256000,248000,2611
2021-03-11,257000,252500,258000,252000,3259
2021-03-12,258000,258000,260000,255000,6295
2021-03-15,262500,258000,265000,255500,6617
2021-03-16,273000,263500,273000,263000,9131
2021-03-17,273500,274000,277000,272000,6447
2021-03-18,267000,274000,274000,267000,3489
2021-03-19,274500,266500,274500,265500,6759
2021-03-22,271000,274500,275500,269000,1797
2021-03-23,266000,272000,272000,266000,1820
2021-03-24,263000,265500,267000,263000,2563
2021-03-25,263000,263000,267000,260000,3635
2021-03-26,261000,261500,264000,257500,3687
2021-03-29,255000,262000,263000,255000,3780
2021-03-30,258000,255500,262000,254000,5235
2021-03-31,257000,257500,259500,253500,3440
2021-04-01,261000,260500,263000,256000,2660
2021-04-02,256500,259500,263000,256000,5010
2021-04-05,257500,255500,258000,254000,2599
2021-04-06,260000,257500,262000,257500,2377
2021-04-07,260000,261000,261500,258000,1698
2021-04-08,258000,263000,263000,256000,4708
2021-04-09,256500,258000,258500,256000,2481
2021-04-12,258000,257000,259500,255500,2866
2021-04-13,258000,258000,259000,254500,4737
2021-04-14,259000,256000,259500,255000,3170
2021-04-15,265000,261000,265500,257000,4095
2021-04-16,265500,265000,267500,261000,3562
2021-04-19,263500,267000,268000,262500,2850
2021-04-20,266500,264500,269000,262000,5116
2021-04-21,266000,267000,267000,262500,2094
2021-04-22,266000,266500,267500,264500,3305
2021-04-23,261500,266000,266000,260000,2852