2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
fst.csv 191 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
2000-04-24,5390,58500,59000,53100,32509
2000-04-25,5390,53700,55000,50200,23413
2000-04-26,6030,57500,60300,56000,125884
2000-04-27,6030,0,0,0,0
2000-04-28,6030,0,0,0,0
2000-05-02,5700,5360,6280,5360,1148671
2000-05-03,5710,5980,5990,5520,427566
2000-05-04,5870,5960,6160,5620,856493
2000-05-08,6570,5970,6570,5970,940562
2000-05-09,7000,6990,7350,6580,1820664
2000-05-10,6700,6890,7100,6600,835979
2000-05-12,6410,6990,6990,6400,788033
2000-05-15,7170,7000,7170,6510,2038544
2000-05-16,6500,7400,7570,6460,1458768
2000-05-17,6300,6900,6980,6200,1155196
2000-05-18,5550,5900,5900,5550,411962
2000-05-19,5010,4950,5240,4890,774655
2000-05-22,4410,4460,4900,4410,372892
2000-05-23,3890,3960,4100,3890,697700
2000-05-24,3430,3570,3650,3430,422656
2000-05-25,3840,3800,3840,3650,293396
2000-05-26,3570,3790,4030,3400,818288
2000-05-29,3400,3300,3620,3150,461597
2000-05-30,3800,3600,3800,3530,530244
2000-05-31,4250,4150,4250,4140,334150
2000-06-01,4230,4300,4690,4000,726186
2000-06-02,4550,4720,4730,4280,920154
2000-06-05,4900,4690,4960,4600,674398
2000-06-07,5100,4950,5280,4650,995410
2000-06-08,4780,4910,5300,4680,895487
2000-06-09,4400,4510,4700,4220,324161
2000-06-12,4560,4450,4600,4220,399404
2000-06-13,4570,4660,4990,4420,511472
2000-06-14,4800,4620,4840,4480,314030
2000-06-15,4230,4600,4740,4230,189652
2000-06-16,4200,3920,4470,3750,316742
2000-06-19,4020,3960,4240,3960,228980
2000-06-20,4090,4190,4280,4020,223579
2000-06-21,4150,4200,4290,4080,366992
2000-06-22,4140,4170,4280,4070,249473
2000-06-23,4030,4140,4200,3930,259668
2000-06-26,4060,4030,4130,3940,274611
2000-06-27,4020,4150,4150,3990,339643
2000-06-28,3960,4020,4060,3930,280761
2000-06-29,4100,3970,4430,3970,1020745
2000-06-30,3950,4050,4050,3930,237323
2000-07-03,3920,3950,3980,3850,261404
2000-07-04,3790,3940,3970,3790,261622
2000-07-05,3500,3710,3750,3340,268246
2000-07-06,3360,3400,3460,3220,210577
2000-07-07,3480,3310,3700,3310,269349
2000-07-10,3470,3410,3580,3410,229051
2000-07-11,3250,3410,3470,3150,246718
2000-07-12,3280,3030,3350,3030,194449
2000-07-13,3250,3300,3350,3200,137045
2000-07-14,3160,3350,3350,3080,151206
2000-07-18,3060,3200,3200,3010,164303
2000-07-19,2760,2990,2990,2700,178170
2000-07-20,2660,2510,2800,2510,291528
2000-07-21,2670,2600,2770,2540,263583
2000-07-24,2360,2570,2640,2350,200265
2000-07-25,2210,2100,2320,2100,211848
2000-07-26,2400,2260,2450,2180,208313
2000-07-27,2390,2300,2490,2280,155017
2000-07-28,2350,2300,2670,2290,466585
2000-07-31,2400,2400,2420,2220,178067
2000-08-01,2680,2480,2680,2410,789019
2000-08-02,2750,2700,2890,2550,664201
2000-08-03,2990,2850,3080,2750,691835
2000-08-04,2830,3030,3120,2750,481862
2000-08-07,3020,2800,3100,2800,491313
2000-08-08,3190,3030,3290,3000,561388
2000-08-09,3460,3230,3500,3120,713006
2000-08-10,3580,3400,3600,3360,534547
2000-08-11,3420,3410,3650,3410,259397
2000-08-14,3520,3470,3590,3420,315046
2000-08-16,3900,3600,3900,3570,516759
2000-08-17,3440,3910,4020,3440,455824
2000-08-18,3180,3150,3640,3100,833633
2000-08-21,3310,3200,3390,3150,483729
2000-08-22,3200,3150,3330,3100,420226
2000-08-23,3170,3200,3270,3010,259116
2000-08-24,3040,3200,3230,2920,322989
2000-08-25,2860,2930,3060,2700,352024
2000-08-28,3200,2900,3200,2900,357750
2000-08-29,3300,3350,3390,3200,460562
2000-08-30,3180,3210,3400,3160,340349
2000-08-31,2840,3020,3050,2800,715370
2000-09-01,2840,2900,2940,2750,320655
2000-09-04,2730,2830,2830,2610,238148
2000-09-05,2670,2600,2750,2600,198502
2000-09-06,2630,2630,2740,2570,229167
2000-09-07,2480,2630,2670,2430,146041
2000-09-08,2520,2490,2550,2380,156361
2000-09-14,2520,2390,2520,2270,116114
2000-09-15,2400,2420,2580,2350,164480
2000-09-18,2120,2210,2230,2120,178924
2000-09-19,1900,1870,2120,1870,240989
2000-09-20,2020,2100,2100,1930,257257
2000-09-21,1830,2010,2010,1810,170338
2000-09-22,1630,1780,1780,1620,261490
2000-09-25,1650,1610,1720,1560,168807
2000-09-26,1690,1600,1730,1600,187699
2000-09-27,1890,1700,1890,1690,328665
2000-09-28,1980,1930,2040,1820,256862
2000-09-29,2150,2040,2190,1960,244799
2000-10-02,2020,2100,2100,1960,320786
2000-10-04,2050,1910,2150,1860,423864
2000-10-05,2200,2210,2290,2150,500026
2000-10-06,2230,2180,2300,2110,332259
2000-10-09,2280,2300,2470,2200,454985
2000-10-10,2370,2300,2550,2300,1076971
2000-10-11,2090,2300,2340,2090,443915
2000-10-12,1940,2000,2040,1860,401610
2000-10-13,1820,1850,1850,1720,191719
2000-10-16,2030,2020,2030,1950,256766
2000-10-17,1880,1950,2000,1830,220960
2000-10-18,1870,1800,1960,1680,144772
2000-10-19,1880,1900,1990,1830,145596
2000-10-20,1930,2040,2090,1920,242714
2000-10-23,1880,1950,1950,1810,153710
2000-10-24,1880,1880,1920,1800,149447
2000-10-25,1830,1880,1900,1810,103532
2000-10-26,1780,1800,1850,1710,155414
2000-10-27,1780,1850,1880,1750,113603
2000-10-30,1600,1710,1780,1580,117507
2000-10-31,1630,1510,1670,1450,154471
2000-11-01,1710,1650,1750,1650,204535
2000-11-02,1740,1750,1780,1650,120445
2000-11-03,1780,1790,1840,1730,177388
2000-11-06,1780,1780,1830,1710,135794
2000-11-07,1810,1760,1900,1740,222765
2000-11-08,1750,1800,1800,1720,69687
2000-11-09,1740,1710,1750,1650,87850
2000-11-10,1860,1720,1880,1700,170768
2000-11-13,1830,1870,1900,1790,179554
2000-11-14,1850,1830,1900,1820,143221
2000-11-15,1890,1900,1970,1850,261901
2000-11-16,1850,1850,1890,1780,179578
2000-11-17,1870,1810,1930,1760,375931
2000-11-20,1880,1830,1920,1830,147314
2000-11-21,1990,1850,2040,1710,484032
2000-11-22,2040,2100,2220,2000,1480439
2000-11-23,1800,1950,1980,1800,506634
2000-11-24,1910,1780,2010,1770,1886009
2000-11-27,2070,1950,2090,1940,657155
2000-11-28,1830,2050,2050,1830,476542
2000-11-29,1720,1780,1780,1660,282265
2000-11-30,1760,1800,1800,1680,139935
2000-12-01,1840,1700,1850,1660,254483
2000-12-04,1750,1780,1880,1740,217518
2000-12-05,1850,1780,1870,1730,387439
2000-12-06,1790,1940,1950,1780,320889
2000-12-07,1780,1790,1830,1740,219512
2000-12-08,1790,1760,1800,1740,129558
2000-12-11,1930,1800,1930,1800,364969
2000-12-12,1890,1940,1950,1850,418716
2000-12-13,1860,1980,2080,1850,963855
2000-12-14,1810,1860,1870,1790,272213
2000-12-15,1780,1790,1900,1760,765409
2000-12-18,1740,1760,1820,1740,144516
2000-12-19,1560,1750,1750,1550,231854
2000-12-20,1530,1520,1630,1470,249240
2000-12-21,1400,1450,1450,1370,117577
2000-12-22,1240,1240,1480,1240,177446
2000-12-26,1180,1240,1260,1100,120184
2001-01-02,1310,1110,1320,1110,90896
2001-01-03,1350,1300,1430,1240,274885
2001-01-04,1510,1450,1510,1440,388192
2001-01-05,1480,1550,1550,1410,215416
2001-01-08,1500,1450,1520,1420,323799
2001-01-09,1650,1530,1670,1480,509116
2001-01-10,1490,1680,1800,1480,670621
2001-01-11,1560,1550,1590,1430,347807
2001-01-12,1600,1600,1680,1590,618478
2001-01-15,1710,1730,1750,1620,589187
2001-01-16,1650,1710,1730,1580,378408
2001-01-17,1620,1580,1720,1550,631328
2001-01-18,1700,1650,1760,1600,505790
2001-01-19,1680,1770,1780,1680,517522
2001-01-22,1740,1710,1750,1670,560795
2001-01-26,1650,1740,1780,1610,394872
2001-01-29,1770,1600,1800,1600,799438
2001-01-30,1980,1820,1980,1800,1014328
2001-01-31,1870,2030,2030,1770,513034
2001-02-01,1810,1860,1900,1800,373850
2001-02-02,1770,1820,1830,1740,253405
2001-02-05,1580,1680,1700,1580,368871
2001-02-06,1690,1580,1690,1530,272679
2001-02-07,1620,1690,1710,1600,212553
2001-02-08,1630,1580,1690,1580,239230
2001-02-09,1620,1630,1650,1600,211964
2001-02-12,1620,1600,1640,1580,228881
2001-02-13,1810,1710,1810,1670,902182
2001-02-14,1900,1840,1940,1800,1129183
2001-02-15,1880,2000,2090,1860,1193615
2001-02-16,1880,1950,1970,1830,538630
2001-02-19,1990,1850,2050,1830,645781
2001-02-20,2060,2040,2150,1980,955540
2001-02-21,2040,2060,2060,1970,514826
2001-02-22,2100,2050,2240,1950,1758474
2001-02-23,1950,2020,2130,1950,480968
2001-02-26,1920,1930,1990,1890,410138
2001-02-27,1800,1930,1970,1790,448994
2001-02-28,1720,1740,1760,1680,389228
2001-03-02,1550,1750,1760,1540,335158
2001-03-05,1620,1500,1650,1450,404498
2001-03-06,1710,1640,1800,1620,587822
2001-03-07,1670,1740,1790,1630,337434
2001-03-08,1740,1670,1800,1670,596820
2001-03-09,1720,1750,1780,1700,285177
2001-03-12,1610,1680,1680,1580,213477
2001-03-13,1550,1500,1610,1460,226660
2001-03-14,1620,1600,1640,1560,242439
2001-03-15,1580,1430,1580,1430,197687
2001-03-16,1600,1600,1630,1560,216628
2001-03-19,1710,1560,1750,1560,365276
2001-03-20,1690,1750,1760,1660,298503
2001-03-21,1750,1670,1750,1630,233918
2001-03-22,1750,1780,1790,1690,369319
2001-03-23,1830,1820,1960,1800,2779155
2001-03-26,2040,1900,2040,1850,1812758
2001-03-27,1800,2040,2040,1800,988201
2001-03-28,1640,1850,1860,1630,762829
2001-03-29,1660,1640,1720,1610,304926
2001-03-30,1640,1670,1720,1600,386540
2001-04-02,1590,1610,1640,1570,345450
2001-04-03,1510,1520,1550,1480,260033
2001-04-04,1550,1500,1630,1430,271962
2001-04-06,1630,1660,1690,1610,259445
2001-04-09,1580,1530,1600,1530,102913
2001-04-10,1580,1580,1600,1560,122598
2001-04-11,1640,1650,1700,1610,576789
2001-04-12,1680,1700,1750,1670,589828
2001-04-13,1630,1720,1720,1620,228663
2001-04-16,1570,1630,1660,1570,219414
2001-04-17,1600,1560,1600,1550,161369
2001-04-18,1790,1630,1790,1620,894471
2001-04-19,1890,1970,2000,1850,1028223
2001-04-20,1810,1890,1890,1750,313109
2001-04-23,1840,1820,1940,1780,380501
2001-04-24,1750,1780,1780,1730,296666
2001-04-25,1790,1710,1810,1710,374144
2001-04-26,1770,1840,1850,1770,213767
2001-04-27,1730,1770,1780,1700,124941
2001-04-30,1800,1830,1840,1780,254219
2001-05-02,1870,1810,1880,1760,608645
2001-05-03,1860,1860,1890,1800,281232
2001-05-04,1870,1830,1870,1800,205644
2001-05-07,2000,1910,2080,1900,1079203
2001-05-08,1990,1970,2010,1930,363484
2001-05-09,1850,2000,2010,1850,342627
2001-05-10,1990,1810,2030,1810,355488
2001-05-11,1960,2010,2020,1910,269833
2001-05-14,2100,1910,2120,1910,885305
2001-05-15,2060,2200,2270,2030,780123
2001-05-16,2100,2090,2280,2040,923385
2001-05-17,2350,2250,2350,2150,1953193
2001-05-18,2430,2300,2550,2210,1630507
2001-05-21,2470,2600,2600,2360,871046
2001-05-22,2410,2600,2620,2380,603669
2001-05-23,2200,2360,2400,2200,793764
2001-05-24,2200,2190,2250,2120,550882
2001-05-25,2370,2220,2460,2200,1039361
2001-05-28,2360,2400,2460,2340,678269
2001-05-29,2260,2360,2420,2260,437290
2001-05-30,2310,2280,2340,2240,402259
2001-05-31,2110,2120,2250,2110,461709
2001-06-01,2070,2130,2200,2010,531803
2001-06-04,2190,2050,2190,2050,342106
2001-06-05,2070,2200,2220,2050,277621
2001-06-07,2020,2070,2100,2000,210484
2001-06-08,2190,2140,2220,2120,633620
2001-06-11,2110,2140,2140,2060,203531
2001-06-12,2070,2070,2120,2050,237624
2001-06-13,2100,2100,2140,2060,228588
2001-06-14,2130,2100,2220,2070,702068
2001-06-15,2200,2100,2380,2080,1096723
2001-06-18,2160,2220,2220,2140,274868
2001-06-19,2120,2170,2170,2100,234578
2001-06-20,2010,2140,2150,1960,346949
2001-06-21,2100,2000,2100,1940,409850
2001-06-22,2190,2040,2350,2020,2051173
2001-06-25,2060,2150,2240,2060,378590
2001-06-26,1950,2070,2100,1920,368817
2001-06-27,1920,1950,2000,1920,191146
2001-06-28,1930,1930,1990,1900,138686
2001-06-29,2100,1990,2100,1950,457852
2001-07-02,2030,2100,2140,2020,159279
2001-07-03,2060,2030,2090,2020,181703
2001-07-04,2040,2020,2050,1970,230804
2001-07-05,2070,2070,2150,2030,512666
2001-07-06,1960,2000,2020,1940,296474
2001-07-09,1800,1880,1900,1750,241338
2001-07-10,1810,1810,1850,1790,149236
2001-07-11,1710,1720,1750,1670,152086
2001-07-12,1820,1770,1840,1740,189963
2001-07-13,1750,1860,1870,1730,201425
2001-07-16,1710,1720,1810,1680,158111
2001-07-18,1620,1720,1740,1610,174575
2001-07-19,1590,1590,1620,1520,136797
2001-07-20,1540,1560,1580,1520,60398
2001-07-23,1400,1500,1520,1390,162497
2001-07-24,1450,1350,1500,1300,211701
2001-07-25,1420,1410,1500,1400,152735
2001-07-26,1460,1420,1520,1420,204973
2001-07-27,1630,1560,1630,1530,455894
2001-07-30,1590,1670,1680,1550,375327
2001-07-31,1580,1560,1630,1560,203133
2001-08-01,1660,1610,1680,1590,349737
2001-08-02,1730,1720,1810,1670,564045
2001-08-03,1710,1750,1790,1700,299643
2001-08-06,1720,1670,1770,1640,297674
2001-08-07,1700,1680,1720,1650,279000
2001-08-08,1680,1670,1720,1660,203081
2001-08-09,1580,1640,1650,1580,228238
2001-08-10,1590,1610,1640,1550,261086
2001-08-13,1600,1550,1600,1550,143156
2001-08-14,1740,1650,1790,1630,645414
2001-08-16,1670,1660,1690,1620,252631
2001-08-17,1680,1700,1720,1610,198711
2001-08-20,1580,1620,1640,1570,132655
2001-08-21,1580,1580,1630,1570,76110
2001-08-22,1650,1540,1650,1540,213005
2001-08-23,1590,1700,1710,1570,162581
2001-08-24,1580,1580,1600,1550,95553
2001-08-27,1560,1660,1660,1560,116978
2001-08-28,1530,1560,1570,1520,66695
2001-08-29,1530,1500,1530,1420,274687
2001-08-30,1460,1490,1490,1420,122140
2001-08-31,1390,1400,1420,1380,74844
2001-09-03,1360,1360,1410,1350,52536
2001-09-04,1460,1350,1490,1320,115074
2001-09-05,1380,1430,1430,1380,70093
2001-09-06,1420,1410,1440,1400,99011
2001-09-07,1410,1420,1440,1370,64508
2001-09-10,1390,1410,1420,1370,55755
2001-09-11,1390,1400,1420,1380,76024
2001-09-12,1230,1230,1230,1230,2661
2001-09-13,1170,1100,1200,1090,181536
2001-09-14,1030,1160,1160,1030,125234
2001-09-17,910,1010,1060,910,99062
2001-09-18,980,930,1010,930,80905
2001-09-19,990,910,1030,910,125506
2001-09-20,920,960,1020,920,63094
2001-09-21,890,920,920,830,55672
2001-09-24,960,870,970,870,103271
2001-09-25,940,980,1050,920,63483
2001-09-26,960,950,980,920,77756
2001-09-27,970,960,980,920,76325
2001-09-28,1000,980,1020,960,92623
2001-10-04,1100,1060,1110,1050,106663
2001-10-05,1040,1100,1100,1030,123417
2001-10-08,980,1020,1050,980,108352
2001-10-09,1040,1020,1070,1020,153226
2001-10-10,1070,1050,1140,1020,285430
2001-10-11,1180,1140,1180,1140,413795
2001-10-12,1140,1250,1250,1130,257055
2001-10-15,1170,1120,1200,1120,97631
2001-10-16,1200,1170,1230,1150,340942
2001-10-17,1210,1200,1230,1200,154098
2001-10-18,1150,1170,1190,1130,149315
2001-10-19,1170,1150,1260,1140,356021
2001-10-22,1210,1190,1230,1180,187114
2001-10-23,1220,1250,1270,1200,331596
2001-10-24,1240,1200,1310,1200,482103
2001-10-25,1200,1240,1270,1200,198198
2001-10-26,1210,1210,1230,1180,138880
2001-10-29,1220,1210,1220,1190,74105
2001-10-30,1130,1200,1200,1130,104742
2001-10-31,1150,1110,1160,1100,113745
2001-11-01,1280,1160,1280,1160,584163
2001-11-02,1230,1350,1350,1210,471830
2001-11-05,1240,1240,1260,1230,137840
2001-11-06,1300,1240,1330,1240,381900
2001-11-07,1320,1350,1420,1260,695024
2001-11-08,1320,1320,1340,1290,180150
2001-11-09,1400,1300,1410,1300,544316
2001-11-12,1550,1490,1560,1420,743719
2001-11-13,1500,1490,1570,1420,604972
2001-11-14,1640,1530,1680,1490,2037977
2001-11-15,1450,1600,1650,1450,647395
2001-11-16,1430,1440,1450,1350,332751
2001-11-19,1450,1420,1500,1390,365064
2001-11-20,1360,1420,1470,1350,340905
2001-11-21,1420,1350,1420,1340,229839
2001-11-22,1500,1420,1550,1400,433935
2001-11-23,1520,1500,1540,1420,226254
2001-11-26,1470,1500,1550,1460,275294
2001-11-27,1450,1510,1520,1440,178577
2001-11-28,1340,1450,1460,1320,163101
2001-11-29,1350,1300,1360,1280,101164
2001-11-30,1340,1380,1410,1330,108337
2001-12-03,1370,1320,1370,1300,120716
2001-12-04,1380,1340,1400,1340,118185
2001-12-05,1520,1460,1530,1450,664026
2001-12-06,1500,1580,1600,1400,1111012
2001-12-07,1610,1490,1630,1450,888474
2001-12-10,1670,1590,1700,1550,929001
2001-12-11,1620,1610,1680,1550,395383
2001-12-12,1610,1600,1650,1580,379959
2001-12-13,1600,1560,1630,1500,363572
2001-12-14,1550,1550,1580,1530,207390
2001-12-17,1470,1560,1600,1470,374712
2001-12-18,1420,1500,1550,1420,304750
2001-12-19,1310,1400,1440,1290,274799
2001-12-20,1300,1300,1340,1210,200039
2001-12-21,1260,1280,1290,1240,82340
2001-12-24,1240,1270,1300,1220,226253
2001-12-26,1300,1230,1330,1220,262102
2001-12-27,1270,1320,1320,1240,144919
2001-12-28,1320,1300,1330,1280,210157
2002-01-02,1430,1330,1460,1330,249176
2002-01-03,1400,1450,1500,1390,274984
2002-01-04,1400,1460,1480,1400,181045
2002-01-07,1370,1400,1410,1340,200305
2002-01-08,1360,1330,1380,1330,241144
2002-01-09,1520,1350,1520,1350,1112226
2002-01-10,1460,1520,1630,1430,766647
2002-01-11,1400,1500,1500,1390,294408
2002-01-14,1470,1400,1490,1380,284412
2002-01-15,1390,1450,1450,1370,260622
2002-01-16,1340,1370,1410,1340,184038
2002-01-17,1320,1300,1360,1260,138448
2002-01-18,1330,1320,1350,1290,91643
2002-01-21,1310,1300,1350,1300,104370
2002-01-22,1330,1330,1400,1330,183983
2002-01-23,1320,1320,1330,1290,145789
2002-01-24,1310,1350,1390,1300,198275
2002-01-25,1290,1310,1330,1290,176064
2002-01-28,1320,1290,1320,1290,279305
2002-01-29,1330,1340,1380,1310,462761
2002-01-30,1280,1300,1320,1270,226994
2002-01-31,1300,1300,1330,1290,195848
2002-02-01,1300,1300,1330,1290,192427
2002-02-04,1270,1300,1320,1250,128522
2002-02-05,1420,1230,1420,1230,1141630
2002-02-06,1380,1430,1430,1330,474559
2002-02-07,1280,1420,1420,1280,308611
2002-02-08,1280,1250,1310,1250,169621
2002-02-14,1320,1310,1400,1310,276618
2002-02-15,1280,1290,1320,1270,256483
2002-02-18,1300,1250,1310,1250,324305
2002-02-19,1310,1290,1360,1290,421816
2002-02-20,1460,1290,1460,1290,1083408
2002-02-21,1630,1550,1630,1530,383488
2002-02-22,1640,1710,1800,1550,2055770
2002-02-25,1650,1650,1650,1460,1052829
2002-02-26,1650,1630,1840,1600,3058062
2002-02-27,1760,1680,1830,1670,1232880
2002-02-28,1700,1810,1810,1650,520457
2002-03-04,1820,1760,1900,1750,1175625
2002-03-05,1840,1820,1890,1750,793089
2002-03-06,1750,1860,1860,1750,458586
2002-03-07,1690,1750,1800,1680,385981
2002-03-08,1750,1630,1790,1590,691177
2002-03-11,1940,1770,1960,1770,1667558
2002-03-12,2150,1920,2170,1790,1577770
2002-03-13,2400,2210,2400,2210,911498
2002-03-14,2120,2350,2420,2120,1974229
2002-03-15,1890,2120,2120,1880,1660601
2002-03-18,1910,1980,2090,1880,1376421
2002-03-19,1940,1880,2020,1860,834683
2002-03-20,1880,1940,2060,1880,743501
2002-03-21,2070,1940,2070,1890,916401
2002-03-22,2000,2140,2140,1990,909661
2002-03-25,1950,2000,2050,1950,671968
2002-03-26,1940,1910,1970,1850,507712
2002-03-27,2000,1940,2050,1940,624484
2002-03-28,1940,1980,2040,1940,594279
2002-03-29,1760,1920,1960,1760,564612
2002-04-01,1640,1760,1820,1630,330939
2002-04-02,1830,1660,1830,1660,402187
2002-04-03,1830,1820,1850,1750,267561
2002-04-04,1740,1800,1810,1710,371554
2002-04-08,1650,1700,1750,1640,294026
2002-04-09,1650,1660,1730,1640,252792
2002-04-10,1530,1650,1650,1500,287717
2002-04-11,1570,1540,1610,1530,214339
2002-04-12,1570,1500,1620,1500,269935
2002-04-15,1610,1540,1610,1540,160211
2002-04-16,1620,1590,1630,1570,239996
2002-04-17,1750,1700,1790,1660,647975
2002-04-18,1650,1720,1720,1640,313059
2002-04-19,1600,1610,1650,1580,293995
2002-04-22,1510,1600,1620,1470,233858
2002-04-23,1470,1500,1540,1450,168671
2002-04-24,1430,1440,1510,1430,161336
2002-04-25,1340,1450,1450,1330,173998
2002-04-26,1350,1450,1450,1330,129262
2002-04-29,1330,1350,1360,1300,110222
2002-04-30,1330,1350,1370,1310,106332
2002-05-02,1420,1330,1420,1330,134768
2002-05-03,1400,1420,1420,1350,73681
2002-05-06,1390,1350,1410,1350,34799
2002-05-07,1390,1380,1430,1370,90199
2002-05-08,1440,1450,1460,1400,93640
2002-05-09,1470,1510,1530,1440,106948
2002-05-10,1430,1420,1450,1400,51024
2002-05-13,1420,1420,1440,1370,70345
2002-05-14,1490,1500,1510,1430,140770
2002-05-15,1490,1550,1560,1490,109544
2002-05-16,1470,1490,1510,1440,75001
2002-05-17,1450,1470,1490,1420,76033
2002-05-20,1410,1450,1450,1400,97772
2002-05-21,1370,1380,1400,1360,81403
2002-05-22,1390,1370,1390,1360,91494
2002-05-23,1380,1380,1380,1360,98928
2002-05-24,1370,1360,1400,1340,45966
2002-05-27,1330,1370,1370,1330,28967
2002-05-28,1340,1320,1350,1300,44973
2002-05-29,1270,1350,1350,1270,42986
2002-05-30,1290,1240,1300,1240,20025
2002-05-31,1280,1270,1320,1260,45522
2002-06-03,1210,1250,1290,1210,44016
2002-06-04,1200,1200,1250,1180,48195
2002-06-05,1240,1230,1270,1190,57718
2002-06-07,1240,1240,1240,1210,21181
2002-06-10,1260,1230,1280,1220,66000
2002-06-11,1230,1270,1270,1190,52257
2002-06-12,1230,1200,1230,1200,18129
2002-06-14,1230,1250,1250,1220,47701
2002-06-17,1230,1240,1260,1210,23190
2002-06-18,1280,1250,1300,1240,159372
2002-06-19,1240,1260,1360,1220,180385
2002-06-20,1250,1260,1320,1210,20382
2002-06-21,1270,1170,1370,1170,179082
2002-06-24,1300,1250,1330,1240,136239
2002-06-25,1250,1320,1340,1220,62858
2002-06-26,1100,1210,1210,1100,80690
2002-06-27,1090,1060,1160,1060,73290
2002-06-28,1150,1080,1160,1080,133307
2002-07-02,1120,1100,1130,1050,56392
2002-07-03,1130,1110,1150,1080,45695
2002-07-04,1180,1170,1230,1140,240669
2002-07-05,1290,1200,1290,1190,226535
2002-07-08,1320,1370,1420,1260,309020
2002-07-09,1330,1310,1330,1250,180938
2002-07-10,1280,1280,1360,1260,237219
2002-07-11,1200,1230,1280,1200,423464
2002-07-12,1240,1240,1270,1220,206491
2002-07-15,1230,1260,1290,1200,222374
2002-07-16,1370,1220,1370,1220,693591
2002-07-18,1390,1410,1500,1370,520655
2002-07-19,1550,1390,1550,1350,930527
2002-07-22,1530,1550,1700,1500,1602578
2002-07-23,1590,1560,1680,1500,881412
2002-07-24,1590,1540,1600,1440,517597
2002-07-25,1780,1700,1780,1670,471603
2002-07-26,1620,1770,1850,1620,808259
2002-07-29,1750,1640,1780,1550,348619
2002-07-30,1960,1850,1960,1760,2274095
2002-07-31,2190,2190,2190,2190,284945
2002-08-01,1930,2300,2340,1930,4601963
2002-08-02,1700,1700,1860,1700,1590642
2002-08-05,1680,1710,1760,1630,810089
2002-08-06,1700,1600,1870,1600,867310
2002-08-07,1700,1800,1830,1670,403661
2002-08-08,1700,1780,1790,1680,313340
2002-08-09,1670,1730,1760,1670,279034
2002-08-12,1650,1670,1750,1550,691577
2002-08-13,1840,1680,1840,1570,509160
2002-08-14,2060,1980,2060,1980,581904
2002-08-16,2300,2260,2300,2260,771233
2002-08-19,2570,2570,2570,2540,364280
2002-08-20,2270,2690,2710,2270,2422036
2002-08-21,2000,2000,2000,2000,2456172
2002-08-22,1900,1810,1950,1760,8810317
2002-08-23,1680,1860,1890,1680,3416991
2002-08-26,1580,1650,1700,1570,1337727
2002-08-27,1430,1580,1620,1410,2204510
2002-08-28,1450,1360,1530,1360,2537080
2002-08-29,1290,1420,1450,1290,1229768
2002-08-30,1300,1270,1360,1270,1286378
2002-09-02,1290,1300,1320,1250,781168
2002-09-03,1440,1300,1440,1290,2675509
2002-09-04,1350,1390,1420,1330,1242447
2002-09-05,1320,1400,1410,1310,621555
2002-09-06,1210,1280,1330,1190,808661
2002-09-09,1130,1210,1230,1090,571746
2002-09-10,1090,1100,1160,1060,396783
2002-09-11,1130,1100,1160,1100,523876
2002-09-12,1190,1150,1260,1150,701571
2002-09-13,1180,1200,1270,1130,788866
2002-09-16,1160,1200,1210,1130,244719
2002-09-17,1180,1170,1210,1170,153452
2002-09-18,1110,1130,1140,1100,286769
2002-09-19,1160,1090,1160,1090,223963
2002-09-23,1110,1130,1160,1100,155491
2002-09-24,1100,1110,1140,1080,223780
2002-09-25,1010,1100,1110,1010,184933
2002-09-26,1000,1030,1080,980,170892
2002-09-27,920,990,1010,910,276563
2002-09-30,930,890,1020,840,173325
2002-10-01,920,880,960,880,127383
2002-10-02,920,940,960,920,122761
2002-10-04,900,870,920,870,96781
2002-10-07,920,880,930,880,85505
2002-10-08,920,890,930,880,93858
2002-10-09,900,930,930,890,75106
2002-10-10,890,880,930,870,87987
2002-10-11,910,920,990,900,168368
2002-10-14,930,930,940,920,107380
2002-10-15,980,940,1030,920,363886
2002-10-16,970,1020,1030,970,206193
2002-10-17,1000,960,1020,960,184937
2002-10-18,1020,1050,1050,1000,186523
2002-10-21,1010,1000,1040,990,196086
2002-10-22,970,1010,1020,960,146648
2002-10-23,980,960,990,950,144143
2002-10-24,970,1000,1020,970,164714
2002-10-25,970,950,990,940,83221
2002-10-28,1080,980,1080,980,393224
2002-10-29,1050,1090,1090,1020,220605
2002-10-30,1010,1060,1060,990,157272
2002-10-31,990,1030,1050,980,233108
2002-11-01,1000,990,1010,980,97106
2002-11-04,1010,990,1060,990,253540
2002-11-05,980,1030,1030,980,132772
2002-11-06,990,1000,1010,980,130815
2002-11-07,990,970,1000,970,75376
2002-11-08,960,940,980,940,118856
2002-11-11,910,860,970,860,56076
2002-11-12,900,850,910,850,81192
2002-11-13,890,890,950,890,80505
2002-11-14,890,870,910,870,60161
2002-11-15,900,910,920,890,83033
2002-11-18,880,880,910,870,59649
2002-11-19,900,860,910,860,46271
2002-11-20,900,890,900,890,12130
2002-11-21,920,920,940,910,84422
2002-11-22,910,920,940,900,43474
2002-11-25,880,930,940,880,91450
2002-11-26,890,890,980,870,64510
2002-11-27,890,880,900,870,74986
2002-11-28,920,900,930,900,140245
2002-11-29,950,940,950,910,223395
2002-12-02,930,940,960,920,171497
2002-12-03,960,950,980,930,281620
2002-12-04,930,940,960,930,148429
2002-12-05,950,920,970,920,193516
2002-12-06,950,940,960,930,178574
2002-12-09,1060,960,1060,960,585393
2002-12-10,1090,1040,1090,990,398942
2002-12-11,1070,1110,1170,1060,535902
2002-12-12,1060,1060,1090,1030,235430
2002-12-13,1010,1040,1060,1000,234270
2002-12-16,970,1020,1020,960,123820
2002-12-17,1040,1000,1040,970,268684
2002-12-18,1050,1050,1090,1050,350956
2002-12-20,990,1020,1040,980,216460
2002-12-23,920,1010,1010,890,186086
2002-12-24,860,920,920,840,184903
2002-12-26,830,810,860,810,147257
2002-12-27,790,790,840,770,129304
2002-12-30,760,760,810,760,93829
2003-01-02,820,760,830,760,53745
2003-01-03,860,830,870,830,81807
2003-01-06,900,850,920,820,74222
2003-01-07,860,910,920,850,100876
2003-01-08,830,860,870,830,72339
2003-01-09,860,810,860,800,110774
2003-01-10,900,840,930,840,323207
2003-01-13,920,910,950,900,134895
2003-01-14,870,910,910,870,60024
2003-01-15,900,870,920,870,69542
2003-01-16,860,910,910,860,68434
2003-01-17,890,870,950,870,278433
2003-01-20,910,880,910,880,171146
2003-01-21,930,920,1010,900,345903
2003-01-22,870,890,930,870,136147
2003-01-23,890,850,940,850,487260
2003-01-24,850,890,910,810,142978
2003-01-27,780,760,830,750,197357
2003-01-28,790,750,810,750,111797
2003-01-29,760,790,790,750,71300
2003-01-30,790,740,790,740,70540
2003-02-03,800,770,810,770,53729
2003-02-04,800,800,820,790,37068
2003-02-05,810,800,810,780,60150
2003-02-06,810,800,820,780,23766
2003-02-07,780,790,800,780,28887
2003-02-10,780,780,790,780,24171
2003-02-11,770,760,810,760,108010
2003-02-12,760,780,780,760,48720
2003-02-13,750,770,780,750,22361
2003-02-14,760,730,760,730,33744
2003-02-17,810,770,810,770,52135
2003-02-18,780,790,800,770,44384
2003-02-19,770,800,820,770,37384
2003-02-20,810,760,820,760,108410
2003-02-21,790,820,820,780,37815
2003-02-24,810,780,830,780,134046
2003-02-25,790,800,820,770,105983
2003-02-26,760,780,790,760,51270
2003-02-27,760,750,770,750,52133
2003-02-28,750,750,770,740,16372
2003-03-03,750,750,760,740,32523
2003-03-04,740,750,750,730,40482
2003-03-05,690,740,740,660,102697
2003-03-06,620,650,680,610,114603
2003-03-07,600,620,620,580,67496
2003-03-10,600,560,620,560,37971
2003-03-11,620,600,650,600,54458
2003-03-12,670,600,670,600,30781
2003-03-13,700,680,700,650,8040
2003-03-14,720,720,750,700,55472
2003-03-17,650,690,720,640,39578
2003-03-18,680,670,690,640,26538
2003-03-19,670,660,700,660,25087
2003-03-20,680,650,710,650,60973
2003-03-21,720,720,720,680,90245
2003-03-24,720,710,730,700,52824
2003-03-25,660,650,680,650,64951
2003-03-26,690,650,700,650,48720
2003-03-27,680,660,690,660,28177
2003-03-28,700,670,700,660,14478
2003-03-31,690,680,690,670,19147
2003-04-01,710,690,710,690,34923
2003-04-02,680,720,720,680,54001
2003-04-03,690,680,720,680,56398
2003-04-04,690,680,710,680,21101
2003-04-07,720,710,720,700,79460
2003-04-08,720,710,740,710,39016
2003-04-09,730,720,760,690,65568
2003-04-10,740,710,750,710,28329
2003-04-11,750,730,770,720,82459
2003-04-14,780,760,790,750,28088
2003-04-15,820,780,820,780,127125
2003-04-16,890,850,890,840,140209
2003-04-17,880,860,910,840,147127
2003-04-18,880,920,920,880,72886
2003-04-21,880,890,900,860,47116
2003-04-22,820,860,880,820,71251
2003-04-23,900,820,910,800,463266
2003-04-24,830,880,930,830,181463
2003-04-25,850,810,850,770,70098
2003-04-28,820,790,850,790,71899
2003-04-29,850,800,850,800,113927
2003-04-30,850,840,880,830,74229
2003-05-02,830,860,860,820,53626
2003-05-06,920,840,920,840,854372
2003-05-07,940,940,940,880,252858
2003-05-09,930,940,940,910,89570
2003-05-12,990,960,1020,940,293289
2003-05-13,970,970,990,950,101833
2003-05-14,990,970,1010,970,110508
2003-05-15,940,980,1000,930,127509
2003-05-16,910,920,950,910,101294
2003-05-19,880,900,910,860,87605
2003-05-20,880,830,890,810,141122
2003-05-21,980,920,980,900,377747
2003-05-22,1010,970,1050,960,477003
2003-05-23,1010,1040,1050,980,405559
2003-05-26,1040,1060,1110,1040,400940
2003-05-27,1060,1070,1100,1010,323143
2003-05-28,1110,1100,1170,1090,689371
2003-05-29,1110,1120,1150,1070,394515
2003-05-30,1120,1070,1120,1050,219085
2003-06-02,1140,1100,1150,1080,340509
2003-06-03,1180,1180,1220,1140,509878
2003-06-04,1220,1160,1220,1160,419048
2003-06-05,1360,1200,1360,1200,666803
2003-06-09,1520,1420,1520,1400,1010831
2003-06-10,1430,1500,1580,1380,831935
2003-06-11,1530,1450,1560,1410,826145
2003-06-12,1610,1540,1670,1530,1091999
2003-06-13,1570,1600,1670,1520,657737
2003-06-16,1750,1600,1750,1600,842395
2003-06-17,1830,1850,1940,1760,1067534
2003-06-18,1810,1800,1860,1700,597941
2003-06-19,1800,1770,1880,1760,799053
2003-06-20,1760,1790,1830,1660,717691
2003-06-23,1580,1750,1750,1580,599207
2003-06-24,1630,1500,1700,1480,584593
2003-06-25,1620,1620,1680,1580,572797
2003-06-26,1720,1580,1800,1540,737648
2003-06-27,1760,1760,1820,1710,783415
2003-06-30,1790,1750,1830,1710,531903
2003-07-01,1780,1770,1820,1750,418481
2003-07-02,1880,1810,1990,1800,1244487
2003-07-03,1760,1950,1950,1740,761292
2003-07-04,1800,1750,1850,1750,409103
2003-07-07,1830,1740,1850,1740,590853
2003-07-08,1770,1880,1920,1760,485282
2003-07-09,1800,1780,1870,1780,737643
2003-07-10,1940,1830,2000,1820,1032493
2003-07-11,2020,1870,2080,1870,689140
2003-07-14,2080,2070,2120,1970,662263
2003-07-15,1920,2010,2100,1920,456785
2003-07-16,1910,1910,1980,1890,500622
2003-07-18,1890,1830,1960,1830,501789
2003-07-21,1665,1870,2025,1665,1532488
2003-07-22,1575,1600,1690,1480,951169
2003-07-23,1520,1640,1645,1480,480836
2003-07-24,1465,1480,1535,1410,492394
2003-07-25,1490,1430,1545,1430,481203
2003-07-28,1590,1525,1615,1520,404938
2003-07-29,1590,1585,1630,1555,221520
2003-07-30,1585,1600,1625,1580,333886
2003-07-31,1560,1560,1600,1550,281494
2003-08-01,1505,1590,1600,1495,284383
2003-08-04,1505,1510,1600,1505,231042
2003-08-05,1510,1525,1550,1500,165789
2003-08-06,1610,1550,1665,1540,659414
2003-08-07,1620,1670,1670,1550,342196
2003-08-08,1555,1650,1650,1550,318662
2003-08-11,1445,1545,1555,1440,429560
2003-08-12,1420,1450,1480,1340,419206
2003-08-13,1420,1405,1450,1395,244322
2003-08-14,1380,1400,1440,1365,223540
2003-08-18,1410,1380,1425,1330,406258
2003-08-19,1575,1520,1575,1480,943233
2003-08-20,1595,1600,1650,1540,511684
2003-08-21,1640,1600,1650,1545,537853
2003-08-22,1760,1660,1790,1660,786851
2003-08-25,1680,1725,1770,1640,472969
2003-08-26,1830,1725,1880,1725,1330356
2003-08-27,1910,1870,1910,1785,750970
2003-08-28,1850,1970,1970,1820,713656
2003-08-29,1680,1830,1855,1680,607984
2003-09-01,1770,1645,1780,1640,447284
2003-09-02,1710,1745,1770,1685,425952
2003-09-03,1830,1725,1910,1680,1088580
2003-09-04,1860,1830,1895,1765,449019
2003-09-05,1760,1870,1895,1760,365422
2003-09-08,1830,1730,1870,1725,596670
2003-09-09,2045,1875,2045,1875,1785786
2003-09-15,2290,2110,2290,2035,2545994
2003-09-16,2320,2280,2375,2205,1572113
2003-09-17,2330,2390,2390,2250,1017358
2003-09-18,2160,2280,2380,2130,791110
2003-09-19,2415,2250,2415,2240,1460358
2003-09-22,2230,2490,2565,2130,1705294
2003-09-23,2350,2170,2350,2105,855732
2003-09-24,2350,2350,2600,2310,1675922
2003-09-25,2250,2220,2340,2070,714756
2003-09-26,2350,2230,2410,2230,847994
2003-09-29,2600,2360,2600,2355,1368855
2003-09-30,2490,2600,2690,2480,1143038
2003-10-01,2450,2470,2475,2270,802627
2003-10-02,2290,2500,2525,2290,831265
2003-10-06,2300,2315,2360,2225,658700
2003-10-07,2140,2325,2385,2125,675011
2003-10-08,2140,2180,2200,2050,818285
2003-10-09,2100,2170,2210,2055,621452
2003-10-10,2215,2110,2290,2110,773976
2003-10-13,2240,2210,2330,2150,863910
2003-10-14,2200,2260,2330,2160,633226
2003-10-15,2135,2220,2250,2130,379169
2003-10-16,2100,2100,2280,2070,873578
2003-10-17,2025,2065,2140,1995,521910
2003-10-20,1965,2000,2020,1960,372080
2003-10-21,2145,1985,2200,1985,1107026
2003-10-22,2270,2160,2280,2100,900955
2003-10-23,2315,2270,2420,2250,856754
2003-10-24,2280,2280,2360,2180,557299
2003-10-27,2420,2275,2470,2275,768747
2003-10-28,2425,2420,2460,2370,420537
2003-10-29,2135,2460,2470,2135,1158046
2003-10-30,2060,2120,2135,1970,1004514
2003-10-31,2050,2130,2180,2040,532758
2003-11-03,2015,2050,2110,2010,396001
2003-11-04,2065,2030,2110,2015,433030
2003-11-05,1945,2080,2090,1935,603172
2003-11-06,1830,1955,1975,1765,566474
2003-11-07,1755,1830,1950,1750,559764
2003-11-10,1760,1800,1810,1730,426424
2003-11-11,1645,1710,1725,1645,404114
2003-11-12,1685,1660,1720,1630,325927
2003-11-13,1885,1730,1885,1730,772572
2003-11-14,1815,1930,1950,1790,718797
2003-11-17,1790,1785,1810,1730,278315
2003-11-18,1820,1790,1865,1765,263064
2003-11-19,1695,1790,1800,1695,249225
2003-11-20,1700,1685,1725,1650,239057
2003-11-21,1715,1680,1780,1680,180193
2003-11-24,1570,1675,1725,1570,214744
2003-11-25,1560,1615,1645,1560,183766
2003-11-26,1745,1590,1745,1590,330926
2003-11-27,1775,1810,1885,1770,467780
2003-11-28,1780,1775,1810,1730,183166
2003-12-01,1880,1855,1920,1790,351830
2003-12-02,1820,1875,1900,1815,192462
2003-12-03,1755,1800,1845,1745,224144
2003-12-04,1960,1740,1965,1740,588927
2003-12-05,1930,1930,2005,1905,204818
2003-12-08,1900,1890,1965,1880,222100
2003-12-09,2030,1920,2040,1920,488551
2003-12-10,2050,2010,2080,2000,244460
2003-12-11,2050,2085,2110,2020,234301
2003-12-12,2070,2080,2120,2045,242008
2003-12-15,2025,2100,2100,2000,146121
2003-12-16,1965,1975,2050,1960,243822
2003-12-17,1930,1980,2020,1900,129251
2003-12-18,2050,1930,2080,1930,259829
2003-12-19,2230,2100,2285,2050,539054
2003-12-22,2190,2230,2340,2190,372527
2003-12-23,2100,2200,2280,2060,311216
2003-12-24,2135,2100,2165,2090,226217
2003-12-26,2160,2200,2285,2155,504511
2003-12-29,2230,2190,2270,2110,249694
2003-12-30,2320,2300,2375,2255,473190
2004-01-02,2595,2350,2595,2350,728817
2004-01-05,2670,2650,2850,2620,1123578
2004-01-06,2770,2675,2895,2570,826261
2004-01-07,2805,2820,2890,2650,621430
2004-01-08,2920,2760,2965,2760,628554
2004-01-09,3000,2960,3180,2850,945297
2004-01-12,3090,3010,3130,2985,392223
2004-01-13,3020,3145,3145,2965,354417
2004-01-14,3270,2980,3360,2950,858189
2004-01-15,3220,3450,3480,3210,530223
2004-01-16,3340,3300,3385,3200,350592
2004-01-19,3280,3440,3460,3280,243852
2004-01-20,3290,3220,3300,3070,359898
2004-01-26,3230,3235,3350,3150,141014
2004-01-27,3175,3135,3300,3135,257122
2004-01-28,3100,3110,3175,3080,217007
2004-01-29,3470,3100,3470,3100,534179
2004-01-30,3730,3700,3830,3550,403166
2004-02-02,3695,3800,3810,3615,354343
2004-02-03,3880,3780,3910,3715,542831
2004-02-04,3990,3940,4170,3850,508982
2004-02-05,4010,4000,4065,3870,295140
2004-02-06,4080,3970,4230,3970,334948
2004-02-09,4370,4130,4400,4080,279608
2004-02-10,4250,4310,4400,4230,173992
2004-02-11,4760,4360,4760,4360,362599
2004-02-12,4980,5320,5330,4860,2234425
2004-02-13,4970,4900,5150,4725,593043
2004-02-16,4960,5080,5140,4900,352385
2004-02-17,4855,4950,4990,4600,634524
2004-02-18,5130,4900,5310,4895,621999
2004-02-19,5290,5200,5290,4920,358415
2004-02-20,5310,5150,5480,5150,327941
2004-02-23,5210,5260,5350,5190,186466
2004-02-24,4870,5210,5210,4850,418232
2004-02-25,4700,4800,4800,4525,793417
2004-02-26,4850,4700,5040,4700,508304
2004-02-27,4900,4860,5030,4810,360428
2004-03-02,5130,5180,5270,4970,382719
2004-03-03,5040,5150,5170,4980,187142
2004-03-04,4850,5010,5060,4850,320839
2004-03-05,4700,4800,4890,4620,258141
2004-03-08,4500,4710,4780,4450,405803
2004-03-09,4300,4500,4570,4230,492142
2004-03-10,3900,4300,4310,3850,522110
2004-03-11,4365,3850,4365,3710,947769
2004-03-12,4150,4310,4350,3850,761902
2004-03-15,4335,4200,4500,4200,418021
2004-03-16,4335,4200,4450,4110,288583
2004-03-17,4390,4320,4490,4320,223807
2004-03-18,4360,4460,4500,4350,292334
2004-03-19,4300,4360,4440,4170,244880
2004-03-22,4190,4220,4300,4130,193097
2004-03-23,4110,4050,4140,3935,235990
2004-03-24,4395,4045,4400,4020,332654
2004-03-25,4340,4425,4450,4285,147932
2004-03-26,4410,4400,4640,4380,335262
2004-03-29,4640,4460,4640,4320,224426
2004-03-30,4580,4650,4700,4520,200868
2004-03-31,4585,4660,4665,4485,171919
2004-04-01,5130,4655,5130,4610,2180403
2004-04-02,5100,5200,5680,4880,3044862
2004-04-06,5710,5200,5710,5100,1897508
2004-04-07,5850,5740,6090,5700,1384246
2004-04-08,6430,5940,6550,5940,3734941
2004-04-09,6160,6530,6530,6010,743739
2004-04-12,6210,6160,6420,6010,721933
2004-04-13,5910,6160,6270,5760,846334
2004-04-14,5210,5850,5850,5210,1472974
2004-04-16,5150,4990,5160,4750,1792773
2004-04-19,5500,5180,5700,5140,1687024
2004-04-20,5700,5500,5700,5450,949072
2004-04-21,5500,5570,5640,5220,1059019
2004-04-22,6060,5500,6090,5340,1619105
2004-04-23,6130,6060,6350,5820,1280198
2004-04-26,6410,6210,6650,6000,1230941
2004-04-27,6360,6430,6500,6200,475528
2004-04-28,6000,6250,6400,5840,695451
2004-04-29,5690,5800,6140,5420,598817
2004-04-30,5600,5190,5630,4915,787915
2004-05-03,5460,5510,5730,5460,435128
2004-05-04,5550,5500,5720,5500,401066
2004-05-06,5000,5600,5740,4950,445079
2004-05-07,5080,4950,5250,4700,551563
2004-05-10,4480,4875,4950,4480,517589
2004-05-11,4130,3960,4580,3960,672960
2004-05-12,4265,4200,4425,4030,787772
2004-05-13,4180,4240,4280,4065,344063
2004-05-14,3900,4230,4390,3760,487108
2004-05-17,3435,3890,4020,3435,513899
2004-05-18,3390,3280,3490,3055,594524
2004-05-19,3700,3500,3795,3450,602678
2004-05-20,3530,3505,3700,3450,545169
2004-05-21,3950,3600,3950,3530,906488
2004-05-24,4380,4150,4385,4070,712167
2004-05-25,4300,4400,4495,4150,1022922
2004-05-27,4050,4350,4410,3905,572529
2004-05-28,4045,4140,4240,3950,677826
2004-05-31,4045,3990,4100,3970,304518
2004-06-01,3840,4000,4045,3840,434800
2004-06-02,3600,3810,3890,3425,881366
2004-06-03,3350,3660,3735,3350,357821
2004-06-04,3250,3350,3440,3230,316150
2004-06-07,3400,3270,3420,3270,316140
2004-06-08,3620,3400,3740,3400,648755
2004-06-09,3450,3640,3720,3410,288124
2004-06-10,3335,3400,3480,3300,242610
2004-06-11,3140,3350,3410,3120,340573
2004-06-14,2765,3060,3095,2765,495834
2004-06-15,2680,2560,2735,2435,1190501
2004-06-16,3000,2710,3000,2710,1992457
2004-06-17,3020,3000,3140,2955,1485654
2004-06-18,2800,3025,3050,2770,874114
2004-06-21,2605,2730,2850,2605,615136
2004-06-22,2400,2580,2640,2375,671782
2004-06-23,2600,2390,2665,2335,1342491
2004-06-24,2910,2630,2910,2630,1160366
2004-06-25,2930,2925,3030,2800,1140015
2004-06-28,2830,2960,3000,2780,747164
2004-06-29,2960,2810,2985,2810,727297
2004-06-30,3230,3055,3295,3030,1195669
2004-07-01,3140,3280,3370,3090,876304
2004-07-02,2990,3060,3070,2950,543500
2004-07-05,3140,2950,3190,2915,655629
2004-07-06,3070,3140,3230,3050,578519
2004-07-07,2890,2800,2980,2800,869998
2004-07-08,2660,2850,2925,2640,787667
2004-07-09,2655,2605,2685,2590,602778
2004-07-12,2550,2670,2770,2550,648010
2004-07-13,2570,2560,2610,2500,613289
2004-07-14,2265,2535,2610,2265,931782
2004-07-15,2145,2210,2260,2000,2394804
2004-07-16,2250,2040,2370,2040,2195196
2004-07-19,2355,2230,2420,2170,1974902
2004-07-20,2405,2330,2465,2330,1514602
2004-07-21,2380,2460,2515,2375,880708
2004-07-22,2370,2280,2415,2275,725218
2004-07-23,2360,2375,2470,2360,586252
2004-07-26,2220,2285,2350,2165,441698
2004-07-27,2290,2215,2340,2195,471585
2004-07-28,2235,2330,2400,2235,489538
2004-07-29,2055,2240,2280,2040,638049
2004-07-30,2035,2080,2130,2020,278636
2004-08-02,1875,2000,2110,1870,582497
2004-08-03,1950,1885,1950,1770,518636
2004-08-04,1920,1820,1940,1820,457941
2004-08-05,2000,1950,2070,1935,936949
2004-08-06,2085,1910,2220,1880,1406208
2004-08-09,2100,2030,2130,1990,446319
2004-08-10,2100,2100,2170,2060,723082
2004-08-11,2170,2130,2230,2100,1720324
2004-08-12,2250,2180,2320,2180,900191
2004-08-13,2285,2260,2375,2260,744697
2004-08-16,2190,2315,2315,2160,421430
2004-08-17,2170,2250,2260,2170,437708
2004-08-18,2175,2160,2225,2160,359199
2004-08-19,2310,2230,2345,2215,810843
2004-08-20,2300,2300,2330,2255,322032
2004-08-23,2370,2360,2430,2280,1042111
2004-08-24,2650,2480,2650,2450,2418489
2004-08-25,2620,2710,2755,2620,1479863
2004-08-26,2600,2620,2710,2580,864934
2004-08-27,2800,2680,2840,2660,1548554
2004-08-30,2600,2750,2840,2575,690424
2004-08-31,2615,2680,2680,2545,614932
2004-09-01,2670,2610,2690,2570,507181
2004-09-02,2840,2670,2930,2645,1516049
2004-09-03,2750,2900,2910,2690,678254
2004-09-06,2855,2720,2865,2710,649520
2004-09-07,2860,2905,2990,2860,1085406
2004-09-08,2940,2900,3085,2870,1265411
2004-09-09,2950,2940,3005,2870,480639
2004-09-10,2980,3000,3070,2960,787633
2004-09-13,3015,3005,3090,2985,592859
2004-09-14,3085,3030,3150,3010,781121
2004-09-15,2900,3085,3100,2900,604037
2004-09-16,2910,2835,2975,2820,411104
2004-09-17,2780,2905,2945,2780,546086
2004-09-20,2810,2770,2860,2750,514581
2004-09-21,2780,2835,2850,2770,292202
2004-09-22,2605,2735,2790,2605,457615
2004-09-23,2590,2550,2655,2530,425432
2004-09-24,2615,2595,2655,2580,333678
2004-09-30,2510,2560,2650,2510,209413
2004-10-01,2810,2505,2810,2500,543342
2004-10-04,2935,2970,2970,2870,334173
2004-10-05,3020,2960,3070,2895,563241
2004-10-06,3000,3020,3115,2960,491439
2004-10-07,2920,2970,3045,2905,300049
2004-10-08,2970,2860,2980,2860,279042
2004-10-11,3240,2930,3245,2930,1073700
2004-10-12,2980,3260,3275,2980,524856
2004-10-13,3065,3050,3140,3030,432662
2004-10-14,3150,3030,3220,2950,655829
2004-10-15,3130,3135,3195,3080,561518
2004-10-18,3020,3130,3190,2990,687449
2004-10-19,3080,3020,3100,3020,397316
2004-10-20,2800,3100,3100,2800,438419
2004-10-21,2850,2805,2940,2800,373917
2004-10-22,2940,2850,2945,2830,198628
2004-10-25,2820,2850,2925,2810,320748
2004-10-26,2700,2805,2890,2690,290166
2004-10-27,3020,2790,3020,2650,782753
2004-10-28,3380,3190,3380,3180,1302865
2004-10-29,3460,3410,3500,3245,884685
2004-11-01,3505,3420,3580,3315,652003
2004-11-02,3385,3550,3700,3385,854202
2004-11-03,3680,3480,3750,3400,1169828
2004-11-04,3670,3700,3795,3640,885590
2004-11-05,3680,3770,3790,3625,461492
2004-11-08,3500,3710,3775,3500,582061
2004-11-09,3530,3520,3590,3410,444944
2004-11-10,3870,3550,3945,3500,1005794
2004-11-11,3805,3835,3890,3710,722933
2004-11-12,3740,3850,3860,3740,668494
2004-11-15,3640,3800,3800,3605,545003
2004-11-16,3940,3810,4050,3800,1303435
2004-11-17,4020,4035,4135,3965,921525
2004-11-18,4000,4050,4095,3935,593786
2004-11-19,4000,4000,4070,3905,443127
2004-11-22,3800,3900,3950,3685,791456
2004-11-23,3830,3800,3910,3785,406848
2004-11-24,3930,3830,3965,3750,747519
2004-11-25,3800,3910,3965,3800,441962
2004-11-26,3590,3675,3840,3500,1037121
2004-11-29,3630,3620,3640,3510,450154
2004-11-30,3530,3590,3670,3460,867865
2004-12-01,3650,3500,3735,3500,669158
2004-12-02,3735,3755,3830,3730,884577
2004-12-03,3720,3700,3770,3685,355514
2004-12-06,3630,3760,3760,3620,430215
2004-12-07,3500,3600,3655,3470,363183
2004-12-08,3500,3400,3575,3400,324515
2004-12-09,3440,3495,3510,3425,268179
2004-12-10,3345,3410,3495,3165,425810
2004-12-13,3540,3325,3605,3280,783444
2004-12-14,3440,3520,3580,3410,343261
2004-12-15,3600,3415,3615,3415,483092
2004-12-16,3600,3570,3640,3540,325094
2004-12-17,3470,3570,3630,3470,270024
2004-12-20,3450,3430,3500,3385,303875
2004-12-21,3415,3430,3500,3390,228453
2004-12-22,3435,3450,3550,3400,369665
2004-12-23,3300,3440,3500,3260,450813
2004-12-24,3300,3280,3355,3260,252329
2004-12-27,3095,3250,3320,3095,249665
2004-12-28,3120,3025,3190,3005,318741
2004-12-29,3090,3100,3175,3085,165516
2004-12-30,3400,3060,3400,3060,338387
2005-01-03,3405,3335,3435,3250,302218
2005-01-04,3430,3400,3540,3340,429091
2005-01-05,3460,3400,3495,3340,279365
2005-01-06,3580,3480,3670,3435,924308
2005-01-07,3900,3740,3935,3670,1357089
2005-01-10,3875,3930,3980,3820,676893
2005-01-11,3760,3920,3940,3760,529164
2005-01-12,3650,3730,3820,3575,522219
2005-01-13,3770,3645,3775,3620,485920
2005-01-14,3770,3730,3870,3720,480169
2005-01-17,4155,3840,4195,3830,1295843
2005-01-18,4000,4130,4150,3980,703431
2005-01-19,4010,4050,4120,3965,693685
2005-01-20,3730,4000,4010,3705,721603
2005-01-21,3850,3690,3870,3670,810721
2005-01-24,4145,3855,4150,3855,1419668
2005-01-25,3900,4100,4140,3830,878917
2005-01-26,4170,3960,4245,3960,1380541
2005-01-27,4235,4325,4470,4220,1548505
2005-01-28,4540,4350,4560,4270,1392522
2005-01-31,4530,4540,4620,4385,871442
2005-02-01,4340,4530,4650,4320,796714
2005-02-02,4180,4365,4450,4100,663350
2005-02-03,4215,4150,4290,4095,594460
2005-02-04,4340,4030,4375,4030,616955
2005-02-07,4570,4420,4700,4410,918736
2005-02-11,4550,4590,4610,4425,556763
2005-02-14,4600,4690,4700,4550,1013004
2005-02-15,4780,4580,4780,4490,1230938
2005-02-16,4660,4850,4900,4620,903405
2005-02-17,4470,4640,4685,4430,643553
2005-02-18,4520,4405,4610,4375,672061
2005-02-21,4420,4450,4600,4385,575380
2005-02-22,4100,4350,4440,3990,796806
2005-02-23,3930,3960,4105,3880,562127
2005-02-24,4115,3900,4200,3900,680677
2005-02-25,4330,4120,4335,4100,672753
2005-02-28,4325,4400,4410,4190,448403
2005-03-02,4210,4325,4340,4205,322497
2005-03-03,4155,4150,4320,4050,267290
2005-03-04,4010,4110,4165,3980,475492
2005-03-07,3960,4115,4160,3950,482217
2005-03-08,3650,4010,4060,3500,667660
2005-03-09,3700,3600,3860,3580,327166
2005-03-10,3660,3600,3755,3600,415269
2005-03-11,3850,3645,3860,3645,445983
2005-03-14,3830,3850,3875,3765,325493
2005-03-15,3580,3850,3880,3560,546786
2005-03-16,3570,3500,3640,3380,347958
2005-03-17,3650,3560,3785,3550,498740
2005-03-18,3690,3635,3750,3630,313012
2005-03-21,3520,3630,3720,3450,287425
2005-03-22,3940,3655,3940,3650,1042593
2005-03-23,3910,3995,4095,3780,1001596
2005-03-24,4040,4050,4075,3805,529194
2005-03-25,4100,4075,4170,3970,747259
2005-03-28,4095,4160,4190,4040,603091
2005-03-29,3860,4150,4160,3840,495130
2005-03-30,3765,3800,3840,3740,368489
2005-03-31,3760,3840,3865,3760,363546
2005-04-01,4020,3700,4070,3700,700387
2005-04-04,4065,3970,4075,3930,478954
2005-04-06,4000,4120,4135,4000,328185
2005-04-07,4240,4005,4245,4005,748048
2005-04-08,4100,4305,4360,4100,632080
2005-04-11,4030,4100,4100,4010,223127
2005-04-12,3870,3970,4035,3870,396213
2005-04-13,3840,3870,3945,3810,321222
2005-04-14,3775,3750,3880,3750,331957
2005-04-15,3605,3680,3775,3605,394960
2005-04-18,3350,3485,3575,3255,365950
2005-04-19,3500,3400,3530,3400,419497
2005-04-20,3400,3530,3595,3375,311918
2005-04-21,3305,3250,3340,3170,456807
2005-04-22,3335,3355,3450,3335,316094
2005-04-25,3305,3250,3335,3250,100507
2005-04-26,3380,3355,3440,3310,185886
2005-04-27,3270,3280,3350,3200,171281
2005-04-28,3260,3305,3350,3215,123361
2005-04-29,3060,3125,3205,3030,265707
2005-05-02,2820,3120,3160,2790,477532
2005-05-03,2635,2850,2850,2580,864764
2005-05-04,2770,2650,2770,2645,583038
2005-05-06,2780,2810,2900,2750,592727
2005-05-09,2880,2780,2910,2725,477368
2005-05-10,2905,2905,2975,2830,379139
2005-05-11,2900,2880,2915,2845,218875
2005-05-12,2890,2900,2945,2860,280880
2005-05-13,2925,2850,2925,2805,359321
2005-05-16,2980,2990,3030,2945,362440
2005-05-17,3025,3080,3125,3000,360658
2005-05-18,2995,3035,3130,2955,209233
2005-05-19,3045,3030,3090,3005,264560
2005-05-20,2960,3050,3080,2955,339711
2005-05-23,2865,2920,2965,2840,379891
2005-05-24,2890,2885,2905,2845,311004
2005-05-25,3090,2890,3120,2890,683133
2005-05-26,3040,3090,3120,3000,411206
2005-05-27,3190,3100,3240,3075,615762
2005-05-30,3305,3240,3335,3205,400077
2005-05-31,3365,3300,3365,3205,375294
2005-06-01,3275,3300,3330,3265,330855
2005-06-02,3270,3350,3350,3240,338883
2005-06-03,3295,3280,3340,3240,231637
2005-06-07,3275,3250,3285,3140,341713
2005-06-08,3255,3270,3295,3235,210957
2005-06-09,3270,3205,3315,3205,173439
2005-06-10,3455,3350,3550,3210,688985
2005-06-13,3590,3460,3635,3460,542524
2005-06-14,3510,3550,3640,3465,347177
2005-06-15,3490,3510,3550,3460,214525
2005-06-16,3440,3450,3520,3370,207918
2005-06-17,3450,3500,3510,3445,177172
2005-06-20,3300,3380,3435,3300,259852
2005-06-21,3440,3300,3465,3300,498360
2005-06-22,3450,3440,3500,3390,238158
2005-06-23,3400,3435,3490,3360,181620
2005-06-24,3330,3375,3400,3250,237778
2005-06-27,3190,3280,3345,3170,247501
2005-06-28,3200,3150,3265,3125,168635
2005-06-29,3210,3240,3270,3170,156888
2005-06-30,3255,3210,3380,3210,189004
2005-07-01,3570,3300,3640,3300,691629
2005-07-04,3750,3690,3860,3655,797434
2005-07-05,3680,3800,3800,3565,511332
2005-07-06,3725,3730,3785,3620,302244
2005-07-07,3770,3685,3865,3680,485897
2005-07-08,3670,3770,3780,3635,222457
2005-07-11,3700,3700,3780,3700,371145
2005-07-12,3510,3660,3745,3415,748477
2005-07-13,3390,3470,3540,3365,492100
2005-07-14,3425,3400,3480,3395,312359
2005-07-15,3375,3425,3485,3360,292562
2005-07-18,3370,3370,3420,3350,203280
2005-07-19,3300,3350,3400,3285,291928
2005-07-20,3195,3300,3370,3195,466926
2005-07-21,3120,3200,3235,3080,409619
2005-07-22,3125,3020,3205,3005,246729
2005-07-25,3205,3070,3225,3070,302891
2005-07-26,3190,3200,3230,3130,250262
2005-07-27,3185,3210,3230,3185,188009
2005-07-28,3310,3200,3340,3200,417254
2005-07-29,3275,3335,3390,3270,260551
2005-08-01,3210,3265,3350,3195,246999
2005-08-02,3145,3180,3275,3140,247429
2005-08-03,3005,3180,3240,2970,530094
2005-08-04,2790,2975,3040,2790,471236
2005-08-05,2680,2705,2770,2660,392006
2005-08-08,2830,2620,2860,2620,218563
2005-08-09,2850,2800,2915,2750,163899
2005-08-10,2815,2850,2920,2780,253983
2005-08-11,2840,2875,2875,2795,135638
2005-08-12,2800,2840,2870,2795,208462
2005-08-16,2800,2800,2860,2795,172940
2005-08-17,2800,2820,2875,2700,168414
2005-08-18,2750,2800,2835,2735,129322
2005-08-19,2760,2750,2770,2715,136755
2005-08-22,2810,2680,2830,2680,124949
2005-08-23,2800,2800,2830,2780,97660
2005-08-24,2720,2780,2835,2720,98199
2005-08-25,2600,2670,2710,2580,266999
2005-08-26,2590,2600,2645,2560,153346
2005-08-29,2275,2545,2585,2275,216152
2005-08-30,2345,2340,2410,2320,116283
2005-08-31,2415,2345,2445,2345,86699
2005-09-01,2460,2420,2490,2420,76978
2005-09-02,2610,2440,2690,2440,188200
2005-09-05,2630,2575,2680,2575,102941
2005-09-06,2585,2675,2680,2585,128778
2005-09-07,2590,2610,2680,2585,110649
2005-09-08,2615,2590,2700,2590,268003
2005-09-09,2800,2680,2815,2655,294141
2005-09-12,2735,2820,2860,2730,173690
2005-09-13,2735,2735,2795,2690,140472
2005-09-14,2760,2735,2770,2715,72197
2005-09-15,2700,2700,2730,2535,264702
2005-09-16,2610,2620,2650,2600,129620
2005-09-20,2555,2610,2665,2520,209308
2005-09-21,2565,2570,2595,2555,115489
2005-09-22,2480,2530,2550,2480,259781
2005-09-23,2490,2445,2490,2405,182205
2005-09-26,2430,2530,2530,2430,170769
2005-09-27,2460,2410,2480,2410,231964
2005-09-28,2500,2500,2545,2460,161563
2005-09-29,2640,2505,2640,2505,161690
2005-09-30,2650,2715,2715,2610,232763
2005-10-04,2665,2650,2705,2650,289296
2005-10-05,2620,2670,2690,2605,192830
2005-10-06,2545,2645,2665,2540,179636
2005-10-07,2570,2545,2625,2540,151090
2005-10-10,2690,2570,2700,2570,298602
2005-10-11,2735,2680,2735,2660,381104
2005-10-12,2760,2735,2820,2690,556504
2005-10-13,2900,2800,2940,2750,707997
2005-10-14,2890,2930,2930,2780,460708
2005-10-17,2875,2890,2950,2820,252304
2005-10-18,2860,2870,2930,2835,260347
2005-10-19,2740,2865,2865,2660,232970
2005-10-20,2705,2745,2785,2690,193753
2005-10-21,2785,2650,2805,2635,235317
2005-10-24,2820,2790,2830,2740,177348
2005-10-25,2760,2860,2900,2750,297640
2005-10-26,2920,2760,2945,2760,323206
2005-10-27,2950,2930,3030,2880,467910
2005-10-28,2920,2935,2970,2870,205018
2005-10-31,2965,2960,2995,2900,215088
2005-11-01,3010,2965,3050,2960,378259
2005-11-02,2920,3030,3030,2900,271365
2005-11-03,2945,2950,2960,2895,194375
2005-11-04,2945,2955,2970,2885,306830
2005-11-07,2845,2910,2940,2800,278137
2005-11-08,2795,2810,2840,2770,221993
2005-11-09,2755,2755,2800,2700,390438
2005-11-10,2785,2790,2795,2745,296258
2005-11-11,2965,2800,3090,2795,941988
2005-11-14,3245,3050,3260,3000,1115478
2005-11-15,3260,3280,3335,3160,736739
2005-11-16,3310,3260,3380,3160,753707
2005-11-17,3120,3300,3330,3070,537963
2005-11-18,3500,3135,3585,3080,1206818
2005-11-21,3505,3410,3630,3410,537434
2005-11-22,3450,3530,3530,3300,328126
2005-11-23,3700,3470,3740,3470,724905
2005-11-24,3750,3790,3790,3630,329357
2005-11-25,3720,3710,3850,3680,286364
2005-11-28,3900,3680,3900,3680,433063
2005-11-29,3800,3810,3920,3750,228300
2005-11-30,3720,3890,3890,3665,373896
2005-12-01,3770,3665,3805,3645,323489
2005-12-02,3715,3885,3900,3685,376280
2005-12-05,3630,3755,3755,3540,386425
2005-12-06,3600,3630,3660,3570,260836
2005-12-07,3600,3615,3820,3600,563789
2005-12-08,3600,3550,3700,3500,301369
2005-12-09,3675,3610,3820,3570,445354
2005-12-12,3600,3740,3765,3550,334844
2005-12-13,3200,3535,3560,3140,1154593
2005-12-14,3255,3320,3320,3100,685542
2005-12-15,3160,3270,3300,3160,390440
2005-12-16,3030,2970,3090,2955,291327
2005-12-19,2820,3040,3050,2760,1002881
2005-12-20,2880,2825,2925,2770,427677
2005-12-21,2875,2855,2940,2855,292747
2005-12-22,2810,2900,2985,2800,371038
2005-12-23,2775,2750,2835,2650,222207
2005-12-26,2885,2730,2890,2720,221998
2005-12-27,2820,2910,2970,2820,239270
2005-12-28,2910,2800,2960,2800,220385
2005-12-29,2905,2900,2950,2885,150364
2006-01-02,3195,2895,3225,2895,257321
2006-01-03,3160,3210,3260,3070,228155
2006-01-04,3135,3160,3200,3130,175772
2006-01-05,2985,3125,3165,2980,241512
2006-01-06,3010,2990,3065,2965,221405
2006-01-09,2965,3015,3100,2965,233850
2006-01-10,2890,2970,2975,2820,285458
2006-01-11,2870,2930,2930,2850,113980
2006-01-12,2825,2900,2900,2820,129024
2006-01-13,3000,2785,3050,2785,224459
2006-01-16,2945,3000,3030,2945,170657
2006-01-17,2850,2950,2960,2850,172714
2006-01-18,2620,2805,2815,2620,323694
2006-01-19,2640,2670,2690,2600,236311
2006-01-20,2635,2650,2730,2525,264213
2006-01-23,2240,2415,2550,2240,214942
2006-01-24,2275,2330,2330,2070,160100
2006-01-25,2350,2245,2440,2245,99100
2006-01-26,2445,2300,2450,2300,62287
2006-01-27,2515,2450,2530,2445,76775
2006-01-31,2575,2555,2590,2500,66627
2006-02-01,2395,2500,2570,2350,122103
2006-02-02,2410,2420,2430,2350,106219
2006-02-03,2370,2360,2445,2315,66886
2006-02-06,2380,2310,2440,2300,50903
2006-02-07,2400,2350,2420,2350,36196
2006-02-08,2400,2400,2450,2350,59755
2006-02-09,2410,2420,2480,2365,64845
2006-02-10,2390,2375,2430,2370,40193
2006-02-13,2350,2390,2410,2345,72185
2006-02-14,2310,2320,2370,2300,56223
2006-02-15,2285,2340,2355,2285,97801
2006-02-16,2285,2285,2300,2240,53488
2006-02-17,2305,2295,2330,2215,37731
2006-02-20,2270,2265,2320,2255,69718
2006-02-21,2435,2300,2435,2300,126313
2006-02-22,2375,2480,2480,2365,64862
2006-02-23,2730,2405,2730,2390,363831
2006-02-24,2790,2760,2860,2660,232978
2006-02-27,2840,2760,2840,2665,186741
2006-02-28,2880,2870,2970,2845,182408
2006-03-02,2925,2900,2930,2825,177093
2006-03-03,3050,2965,3300,2925,508527
2006-03-06,3120,3085,3140,2980,317727
2006-03-07,3100,3160,3160,2990,166032
2006-03-08,3110,3000,3110,2970,221035
2006-03-09,3130,3140,3245,3100,247179
2006-03-10,3130,3100,3135,2970,219560
2006-03-13,3300,3120,3350,3080,458990
2006-03-14,3315,3300,3330,3205,171801
2006-03-15,3330,3360,3390,3250,226735
2006-03-16,3230,3230,3300,3230,133950
2006-03-17,3050,3200,3250,3050,178874
2006-03-20,3050,3030,3150,3030,199499
2006-03-21,3030,3080,3120,3000,93689
2006-03-22,2945,2960,3010,2920,106343
2006-03-23,2900,2915,3000,2900,53083
2006-03-24,2875,2855,2930,2850,45960
2006-03-27,2950,2880,2980,2880,55208
2006-03-28,2910,2990,3000,2900,89379
2006-03-29,2845,2900,2900,2800,66583
2006-03-30,2930,2865,2970,2800,112320
2006-03-31,2985,2970,2990,2915,120373
2006-04-03,2860,2960,3030,2850,122285
2006-04-04,2870,2830,2900,2820,105304
2006-04-05,3140,2880,3140,2880,213974
2006-04-06,3095,3150,3200,3010,65905
2006-04-07,3050,3120,3120,2975,101083
2006-04-10,3040,3030,3045,2955,144607
2006-04-11,3030,3030,3030,2980,57152
2006-04-12,2980,3030,3030,2950,115790
2006-04-13,3000,2990,3025,2970,94099
2006-04-14,3150,3050,3295,3020,278122
2006-04-17,3140,3195,3195,3050,69931
2006-04-18,3115,3100,3140,3030,137409
2006-04-19,3160,3115,3230,3115,193402
2006-04-20,3030,3190,3190,3015,108302
2006-04-21,3020,3000,3050,2960,154607
2006-04-24,2950,2960,3020,2880,137673
2006-04-25,2900,2860,2980,2860,120937
2006-04-26,2900,2850,2920,2850,57408
2006-04-27,2900,2900,2930,2860,55367
2006-04-28,2820,2850,2920,2780,72741
2006-05-02,2745,2795,2795,2700,91375
2006-05-03,2730,2745,2790,2705,62103
2006-05-04,2730,2720,2730,2605,67562
2006-05-08,2850,2745,2930,2740,79567
2006-05-09,2800,2850,2885,2775,59218
2006-05-10,2870,2800,2930,2800,31009
2006-05-11,2900,2850,2900,2850,10629
2006-05-12,2900,2850,2920,2760,61941
2006-05-15,2880,2850,2890,2800,26211
2006-05-16,2880,2880,2940,2800,66955
2006-05-17,2910,2810,2940,2810,51480
2006-05-18,3030,2820,3030,2820,83689
2006-05-19,3030,3010,3130,2950,90508
2006-05-22,2985,3060,3080,2985,78604
2006-05-23,2970,3035,3035,2850,53257
2006-05-24,2895,3015,3015,2800,73417
2006-05-25,2815,2940,2940,2750,68799
2006-05-26,2860,2880,2880,2750,45746
2006-05-29,2845,2890,2920,2800,29349
2006-05-30,2800,2890,2890,2795,21886
2006-06-01,2770,2760,2830,2760,70328
2006-06-02,2750,2895,2895,2700,59374
2006-06-05,2700,2760,2760,2600,104093
2006-06-07,2570,2690,2690,2450,60883
2006-06-08,2545,2470,2600,2470,35547
2006-06-09,2500,2565,2600,2500,62537
2006-06-12,2600,2420,2600,2410,123118
2006-06-13,2520,2450,2590,2400,66028
2006-06-14,2480,2430,2520,2410,35211
2006-06-15,2460,2500,2500,2430,61331
2006-06-16,2470,2475,2485,2450,51386
2006-06-19,2450,2440,2475,2410,30490
2006-06-20,2400,2450,2450,2370,46507
2006-06-21,2405,2430,2430,2310,53020
2006-06-22,2390,2400,2440,2365,47765
2006-06-23,2385,2370,2400,2295,56666
2006-06-26,2370,2385,2390,2230,49613
2006-06-27,2370,2375,2400,2305,21385
2006-06-28,2360,2370,2370,2280,30856
2006-06-29,2430,2415,2430,2320,29494
2006-06-30,2520,2485,2555,2430,93876
2006-07-03,2475,2550,2550,2430,20115
2006-07-04,2440,2435,2485,2370,37093
2006-07-05,2395,2350,2425,2340,16485
2006-07-06,2350,2400,2400,2300,47898
2006-07-07,2345,2375,2375,2310,73639
2006-07-10,2340,2370,2370,2280,24974
2006-07-11,2475,2355,2680,2300,105201
2006-07-12,2405,2445,2580,2400,75184
2006-07-13,2325,2435,2435,2325,51087
2006-07-14,2300,2300,2300,2165,70898
2006-07-18,2250,2300,2300,2160,36349
2006-07-19,2250,2230,2310,2195,48910
2006-07-20,2200,2265,2300,2170,131916
2006-07-21,2115,2215,2215,2110,101061
2006-07-24,2120,2135,2135,2050,50492
2006-07-25,2090,2120,2170,2050,56396
2006-07-26,2065,2045,2070,2025,70785
2006-07-27,2040,2070,2070,1990,104736
2006-07-28,2040,2040,2040,1990,60203
2006-07-31,2025,2020,2070,2020,36773
2006-08-01,2020,2040,2040,2005,14845
2006-08-02,2015,2020,2020,1980,87107
2006-08-03,2040,2040,2065,2000,65780
2006-08-04,2085,2060,2140,2050,63186
2006-08-07,2130,2100,2135,2035,102737
2006-08-08,2200,2130,2305,2115,108937
2006-08-09,2240,2200,2285,2180,48212
2006-08-10,2390,2255,2390,2210,65396
2006-08-11,2390,2390,2525,2390,65168
2006-08-14,2345,2420,2420,2320,21908
2006-08-16,2300,2355,2365,2250,40521
2006-08-17,2320,2375,2375,2280,32618
2006-08-18,2305,2285,2360,2260,56851
2006-08-21,2460,2335,2535,2305,209282
2006-08-22,2595,2470,2605,2455,293412
2006-08-23,2595,2595,2610,2510,115116
2006-08-24,2595,2570,2615,2555,105006
2006-08-25,2665,2580,2670,2580,132221
2006-08-28,2640,2690,2690,2620,67755
2006-08-29,2550,2635,2685,2505,108415
2006-08-30,2535,2550,2570,2515,57186
2006-08-31,2510,2535,2590,2500,109301
2006-09-01,2750,2530,2750,2510,185930
2006-09-04,2745,2700,2745,2675,63195
2006-09-05,3055,2900,3155,2890,705967
2006-09-06,3030,3100,3100,2945,201992
2006-09-07,2880,3010,3030,2815,182665
2006-09-08,2950,2810,2955,2810,100420
2006-09-11,2880,2950,2980,2830,98444
2006-09-12,2880,2945,2945,2800,173566
2006-09-13,2790,2940,2940,2790,85558
2006-09-14,2950,2790,2960,2725,154867
2006-09-15,3070,2890,3070,2890,274157
2006-09-18,3100,3070,3130,3000,227180
2006-09-19,3100,3075,3150,3000,208136
2006-09-20,3030,3075,3120,3020,31475
2006-09-21,3120,3070,3145,3035,176049
2006-09-22,3100,3100,3120,2965,144680
2006-09-25,3000,3030,3080,2970,121395
2006-09-26,3005,3020,3100,2995,92499
2006-09-27,2990,3080,3090,2990,80740
2006-09-28,3015,2990,3030,2970,45740
2006-09-29,3030,2970,3040,2955,84512
2006-10-02,2880,3020,3020,2880,47638
2006-10-04,2790,2860,2860,2725,47913
2006-10-09,2380,2790,2800,2375,217124
2006-10-10,2570,2380,2600,2380,119222
2006-10-11,2570,2510,2600,2500,52061
2006-10-12,2560,2570,2665,2560,64568
2006-10-13,2630,2610,2700,2610,63030
2006-10-16,2780,2690,2900,2630,84775
2006-10-17,2750,2850,2850,2620,83310
2006-10-18,2750,2750,2775,2675,41419
2006-10-19,3000,2755,3070,2730,304608
2006-10-20,3030,3070,3100,2980,137647
2006-10-23,3030,3025,3045,2970,54439
2006-10-24,3065,3040,3180,3030,202673
2006-10-25,3045,3065,3110,3035,70206
2006-10-26,3165,3095,3270,3060,266797
2006-10-27,3170,3185,3200,3080,77613
2006-10-30,3110,3130,3130,3025,88148
2006-10-31,3100,3145,3170,3030,46680
2006-11-01,3180,3105,3220,3040,124347
2006-11-02,3195,3160,3220,3120,79797
2006-11-03,3120,3160,3200,3050,86830
2006-11-06,3080,3060,3110,2980,76988
2006-11-07,3160,3080,3320,3045,371780
2006-11-08,3110,3165,3165,3070,37546
2006-11-09,3090,3070,3140,3050,110325
2006-11-10,3085,3035,3085,3025,116712
2006-11-13,3080,3085,3110,3050,79608
2006-11-14,3235,3185,3320,3160,571955
2006-11-15,3180,3235,3240,3150,158392
2006-11-16,3050,3200,3230,3050,162264
2006-11-17,3110,3055,3110,3020,171953
2006-11-20,3010,3070,3130,3010,66277
2006-11-21,3045,3000,3080,3000,101867
2006-11-22,3045,3020,3090,3020,129599
2006-11-23,3035,3045,3090,2990,192128
2006-11-24,3065,3010,3085,2995,107086
2006-11-27,3065,3025,3095,2990,64779
2006-11-28,3045,3055,3095,3000,168884
2006-11-29,3040,3020,3085,2990,150201
2006-11-30,3090,3040,3105,3000,313607
2006-12-01,3330,3120,3335,3070,617078
2006-12-04,3370,3330,3390,3275,207256
2006-12-05,3260,3380,3420,3255,214848
2006-12-06,3250,3235,3345,3110,210110
2006-12-07,3180,3270,3320,3180,192465
2006-12-08,3160,3200,3200,3120,108903
2006-12-11,3085,3130,3210,3080,122068
2006-12-12,3045,3070,3090,3000,103453
2006-12-13,3070,3045,3095,3020,67411
2006-12-14,3145,3040,3145,3040,85359
2006-12-15,3145,3145,3180,3085,29882
2006-12-18,3100,3170,3200,3100,50563
2006-12-19,3175,3100,3210,3100,236121
2006-12-20,3165,3235,3235,3120,63897
2006-12-21,3040,3140,3190,3025,207165
2006-12-22,2900,3005,3045,2900,229297
2006-12-26,2885,2910,2940,2800,187909
2006-12-27,2855,2840,2935,2840,42485
2006-12-28,2920,2870,2930,2860,58090
2007-01-02,2870,2945,2975,2860,53261
2007-01-03,2880,2890,2940,2850,103765
2007-01-04,2850,2850,2920,2825,42488
2007-01-05,2850,2890,2890,2770,68409
2007-01-08,2800,2850,2850,2760,40731
2007-01-09,2780,2765,2850,2765,62085
2007-01-10,2780,2840,2840,2680,68207
2007-01-11,2785,2760,2840,2725,36274
2007-01-12,2820,2760,2900,2720,142708
2007-01-15,2820,2800,2865,2780,49955
2007-01-16,2850,2830,2920,2735,321382
2007-01-17,2745,2845,2845,2690,179261
2007-01-18,2525,2705,2745,2510,279401
2007-01-19,2400,2500,2580,2250,253540
2007-01-22,2340,2365,2400,2290,191591
2007-01-23,2350,2315,2415,2290,143601
2007-01-24,2390,2335,2430,2335,117962
2007-01-25,2365,2400,2420,2360,88882
2007-01-26,2365,2365,2400,2335,91255
2007-01-29,2340,2370,2420,2300,168748
2007-01-30,2360,2315,2385,2315,67200
2007-01-31,2560,2380,2575,2365,180803
2007-02-01,2600,2500,2630,2500,160345
2007-02-02,2600,2600,2650,2500,33164
2007-02-05,2495,2650,2650,2460,46344
2007-02-06,2495,2450,2500,2450,69803
2007-02-07,2530,2460,2550,2460,56932
2007-02-08,2555,2580,2580,2520,45196
2007-02-09,2550,2555,2555,2445,59379
2007-02-12,2560,2510,2580,2480,19012
2007-02-13,2545,2520,2590,2470,73641
2007-02-14,2545,2545,2560,2470,58395
2007-02-15,2680,2650,2840,2650,571714
2007-02-16,2620,2700,2700,2600,129423
2007-02-20,2640,2695,2695,2615,114992
2007-02-21,2615,2660,2670,2580,99817
2007-02-22,2635,2670,2670,2595,84335
2007-02-23,2670,2635,2730,2620,142845
2007-02-26,2630,2690,2690,2600,85082
2007-02-27,2590,2610,2645,2560,69006
2007-02-28,2495,2370,2590,2370,178575
2007-03-02,2510,2470,2530,2460,48774
2007-03-05,2450,2510,2510,2385,146518
2007-03-06,2515,2420,2550,2420,133839
2007-03-07,2535,2520,2575,2520,95291
2007-03-08,2555,2540,2615,2540,117944
2007-03-09,2600,2650,2680,2565,184898
2007-03-12,2590,2620,2645,2575,75731
2007-03-13,2600,2615,2660,2570,116634
2007-03-14,2540,2520,2585,2520,57111
2007-03-15,2525,2515,2570,2505,139397
2007-03-16,2690,2540,2735,2540,253613
2007-03-19,2835,2700,2835,2690,222093
2007-03-20,2740,2900,2905,2740,148023
2007-03-21,2690,2795,2795,2640,100310
2007-03-22,2885,2720,2885,2660,251686
2007-03-23,2860,2940,2980,2825,396210
2007-03-26,2800,2840,2870,2755,172904
2007-03-27,2770,2820,2910,2770,320183
2007-03-28,2715,2690,2770,2680,150493
2007-03-29,2675,2685,2710,2660,163140
2007-03-30,2690,2680,2740,2670,154714
2007-04-02,2650,2690,2725,2615,175090
2007-04-03,2570,2635,2635,2495,567684
2007-04-04,2570,2555,2575,2530,236943
2007-04-05,2595,2595,2660,2570,321554
2007-04-06,2640,2600,2660,2585,218167
2007-04-09,2585,2650,2655,2570,282845
2007-04-10,2590,2580,2650,2545,440404
2007-04-11,2740,2615,2855,2550,1370366
2007-04-12,2910,2755,2930,2720,999681
2007-04-13,2900,2900,3000,2830,746978
2007-04-16,2960,2870,2960,2865,349395
2007-04-17,2795,2920,2960,2755,208231
2007-04-18,2740,2805,2820,2695,408264
2007-04-19,2775,2800,2835,2680,338420
2007-04-20,2820,2780,2855,2720,213556
2007-04-23,2710,2835,2875,2680,372787
2007-04-24,2655,2745,2745,2630,454063
2007-04-25,2540,2675,2720,2540,425647
2007-04-26,2440,2555,2600,2430,490492
2007-04-27,2430,2445,2510,2425,274576
2007-04-30,2490,2430,2500,2425,134383
2007-05-02,2515,2540,2565,2515,124440
2007-05-03,2525,2585,2585,2500,169346
2007-05-04,2655,2570,2690,2525,420330
2007-05-07,2730,2700,2755,2675,328505
2007-05-08,2660,2730,2730,2615,163862
2007-05-09,2745,2700,2745,2595,301099
2007-05-10,2830,2785,2900,2650,487776
2007-05-11,2875,2770,2900,2755,350496
2007-05-14,2825,2875,2900,2775,228940
2007-05-15,2840,2825,2950,2760,407290
2007-05-16,2940,2840,3005,2840,443367
2007-05-17,3115,3000,3125,2970,589809
2007-05-18,3140,3115,3150,3030,204181
2007-05-21,3075,3080,3100,2950,137971
2007-05-22,2930,3120,3120,2890,376745
2007-05-23,2950,2960,3050,2890,357995
2007-05-25,3095,2950,3095,2840,257694
2007-05-28,3150,3095,3210,3075,362232
2007-05-29,3100,3150,3190,3050,239139
2007-05-30,3095,3110,3210,3050,229255
2007-05-31,3120,3145,3240,3095,312380
2007-06-01,3120,3160,3305,2980,737400
2007-06-04,3300,3270,3380,3200,737031
2007-06-05,3300,3340,3390,3245,438761
2007-06-07,3405,3285,3480,3285,363247
2007-06-08,3400,3350,3400,3280,289454
2007-06-11,3430,3475,3500,3400,550792
2007-06-12,3420,3640,3640,3400,507735
2007-06-13,3630,3500,3640,3410,493785
2007-06-14,3805,3730,3840,3640,550635
2007-06-15,3910,3805,3980,3750,527102
2007-06-18,4200,3955,4230,3800,672369
2007-06-19,4195,4245,4350,4105,365933
2007-06-20,3935,4220,4275,3835,277151
2007-06-21,4130,3930,4130,3845,260444
2007-06-22,4130,4300,4355,4040,354734
2007-06-25,3810,4050,4090,3810,247092
2007-06-26,3600,3875,3970,3550,282144
2007-06-27,3840,3600,3840,3430,468743
2007-06-28,3850,3925,3950,3790,270819
2007-06-29,3850,3945,3950,3820,109869
2007-07-02,3830,3845,3920,3820,143201
2007-07-03,3870,3855,3955,3830,188397
2007-07-04,3700,3945,3945,3650,435445
2007-07-05,3670,3700,3745,3550,252398
2007-07-06,3850,3650,4000,3545,384444
2007-07-09,3885,3900,4090,3875,435991
2007-07-10,3885,3935,3950,3760,208001
2007-07-11,3795,3830,3925,3735,227161
2007-07-12,3980,3885,3980,3805,300658
2007-07-13,4000,4100,4100,3960,308957
2007-07-16,4210,4015,4350,4000,964254
2007-07-18,4195,4185,4340,4030,387525
2007-07-19,4120,4210,4300,4065,214093
2007-07-20,4200,4160,4205,4060,210466
2007-07-23,4830,4500,4830,4340,2009868
2007-07-24,4425,4900,4935,4420,1150875
2007-07-25,4320,4230,4440,4230,359877
2007-07-26,4195,4400,4490,4185,298756
2007-07-27,3910,4000,4115,3755,414186
2007-07-30,3950,3910,3995,3850,158829
2007-07-31,3960,3970,4040,3930,247648
2007-08-01,3700,3900,3945,3655,287265
2007-08-02,3610,3795,3795,3470,319643
2007-08-03,3580,3620,3735,3560,177907
2007-08-06,3535,3470,3570,3415,145831
2007-08-07,3735,3630,3770,3560,174161
2007-08-08,3785,3730,3880,3690,163716
2007-08-09,3785,3865,3900,3730,211237
2007-08-10,3620,3640,3700,3510,249590
2007-08-13,3570,3685,3695,3530,133556
2007-08-14,3400,3565,3600,3200,232961
2007-08-16,2890,3200,3340,2890,424329
2007-08-17,2750,2900,2995,2720,147470
2007-08-20,3070,2840,3100,2840,225594
2007-08-21,3100,3220,3220,3080,126092
2007-08-22,3295,3110,3380,3100,197424
2007-08-23,3300,3370,3370,3250,137151
2007-08-24,3205,3280,3300,3105,189479
2007-08-27,3430,3250,3475,3195,411310
2007-08-28,3430,3420,3525,3340,179176
2007-08-29,3530,3270,3535,3210,151192
2007-08-30,3540,3655,3655,3455,140270
2007-08-31,3525,3485,3590,3445,141222
2007-09-03,3520,3500,3565,3415,135891
2007-09-04,3460,3510,3510,3405,128520
2007-09-05,3370,3450,3475,3300,168733
2007-09-06,3380,3315,3380,3265,70707
2007-09-07,3380,3400,3400,3300,63578
2007-09-10,3275,3210,3330,3190,135239
2007-09-11,3225,3295,3295,3150,131706
2007-09-12,3225,3210,3250,3060,207364
2007-09-13,3220,3300,3300,3135,133288
2007-09-14,3275,3170,3275,3170,88215
2007-09-17,3300,3315,3330,3240,155448
2007-09-18,3190,3295,3295,3190,73757
2007-09-19,3190,3320,3330,3140,194032
2007-09-20,3150,3190,3235,3105,103459
2007-09-21,3150,3145,3220,3060,58180
2007-09-27,3150,3200,3200,3115,71645
2007-09-28,3180,3150,3200,3070,196914
2007-10-01,3350,3260,3455,3180,185239
2007-10-02,3465,3440,3510,3400,226769
2007-10-04,3390,3505,3505,3310,114208
2007-10-05,3330,3390,3400,3260,78657
2007-10-08,3220,3355,3390,3210,79680
2007-10-09,3285,3285,3285,3150,79478
2007-10-10,3210,3355,3355,3170,70230
2007-10-11,3085,3150,3200,3070,150738
2007-10-12,3040,3150,3150,3010,73462
2007-10-15,2950,3060,3070,2900,159915
2007-10-16,2830,2850,2895,2775,125542
2007-10-17,2830,2830,2840,2725,81513
2007-10-18,2830,2920,2920,2785,162504
2007-10-19,2920,2835,2995,2800,261926
2007-10-22,2845,2770,2865,2670,78391
2007-10-23,2890,2860,2940,2800,111877
2007-10-24,2795,2950,2950,2755,188880
2007-10-25,2710,2795,2805,2640,105233
2007-10-26,2690,2715,2760,2660,103915
2007-10-29,3090,3090,3090,3090,114772
2007-10-30,3090,3350,3440,2940,883098
2007-10-31,2995,3055,3140,2935,237247
2007-11-01,2965,3000,3090,2930,130827
2007-11-02,2840,2880,2930,2815,222065
2007-11-05,2855,2855,2890,2820,82718
2007-11-06,2930,2870,2940,2830,109306
2007-11-07,2825,2990,3000,2825,124197
2007-11-08,2790,2800,2850,2730,84991
2007-11-09,2880,2800,2900,2745,76875
2007-11-12,2835,2905,2905,2760,36833
2007-11-13,2890,2795,2890,2765,107450
2007-11-14,2935,2930,2970,2860,173128
2007-11-15,2855,2935,2935,2855,50998
2007-11-16,2825,2855,2890,2775,54012
2007-11-19,2815,2805,2870,2775,57206
2007-11-20,2705,2820,2820,2705,93926
2007-11-21,2595,2710,2745,2590,166422
2007-11-22,2530,2560,2630,2490,194211
2007-11-23,2540,2585,2585,2475,116155
2007-11-26,2625,2555,2635,2540,172056
2007-11-27,2515,2580,2620,2435,175090
2007-11-28,2475,2535,2600,2475,137593
2007-11-29,2510,2540,2560,2500,85725
2007-11-30,2580,2510,2580,2500,156950
2007-12-03,2550,2580,2650,2545,118309
2007-12-04,2600,2560,2610,2530,145529
2007-12-05,2690,2635,2730,2590,167062
2007-12-06,2740,2660,2815,2660,278263
2007-12-07,2710,2770,2820,2710,86730
2007-12-10,2690,2700,2720,2620,56348
2007-12-11,2700,2750,2760,2670,101491
2007-12-12,2720,2670,2730,2600,49842
2007-12-13,2660,2715,2730,2660,51012
2007-12-14,2660,2720,2720,2640,31602
2007-12-17,2660,2625,2685,2610,53371
2007-12-18,2650,2620,2670,2595,74981
2007-12-20,2585,2605,2650,2500,903720
2007-12-21,2500,2590,2615,2500,268204
2007-12-24,2515,2510,2645,2480,219158
2007-12-26,2490,2520,2545,2490,145944
2007-12-27,2580,2520,2590,2510,70899
2007-12-28,2510,2580,2580,2500,132956
2008-01-02,2505,2540,2590,2505,75436
2008-01-03,2475,2510,2515,2430,84508
2008-01-04,2505,2475,2505,2455,42167
2008-01-07,2550,2635,2705,2530,298673
2008-01-08,2540,2550,2630,2540,203465
2008-01-09,2465,2540,2560,2450,230924
2008-01-10,2500,2490,2525,2460,100750
2008-01-11,2410,2520,2530,2410,462660
2008-01-14,2360,2405,2415,2330,80625
2008-01-15,2360,2385,2390,2300,65193
2008-01-16,2230,2310,2360,2210,146019
2008-01-17,2280,2260,2335,2235,63124
2008-01-18,2385,2260,2385,2235,61357
2008-01-21,2345,2410,2410,2340,42584
2008-01-22,2230,2300,2310,2070,153472
2008-01-23,2160,2310,2335,2150,65316
2008-01-24,2250,2210,2340,2210,71347
2008-01-25,2290,2295,2315,2250,43182
2008-01-28,2280,2320,2335,2230,20077
2008-01-29,2265,2275,2305,2230,57284
2008-01-30,2200,2290,2295,2150,76895
2008-01-31,2200,2245,2245,2160,51462
2008-02-01,2235,2215,2240,2175,66118
2008-02-04,2280,2245,2320,2245,95239
2008-02-05,2290,2330,2330,2240,64827
2008-02-11,2235,2280,2290,2235,49712
2008-02-12,2235,2240,2285,2225,60061
2008-02-13,2270,2265,2350,2220,151990
2008-02-14,2330,2285,2350,2260,111816
2008-02-15,2330,2325,2350,2290,51718
2008-02-18,2315,2345,2365,2315,80797
2008-02-19,2345,2340,2365,2295,87928
2008-02-20,2325,2330,2350,2205,137603
2008-02-21,2320,2325,2345,2285,43136
2008-02-22,2280,2325,2335,2280,59908
2008-02-25,2280,2325,2340,2270,53755
2008-02-26,2300,2315,2315,2260,118098
2008-02-27,2295,2320,2320,2280,68739
2008-02-28,2350,2300,2400,2290,186676
2008-02-29,2400,2370,2420,2345,127455
2008-03-03,2445,2355,2475,2340,301248
2008-03-04,2435,2475,2485,2405,112366
2008-03-05,2390,2430,2460,2385,96726
2008-03-06,2360,2415,2485,2330,266287
2008-03-07,2310,2330,2360,2300,167373
2008-03-10,2255,2310,2310,2205,136378
2008-03-11,2255,2230,2260,2210,62198
2008-03-12,2275,2300,2315,2250,98454
2008-03-13,2260,2250,2290,2200,28677
2008-03-14,2000,2250,2320,1970,1129660
2008-03-17,1900,2000,2000,1850,394194
2008-03-18,1910,1950,2020,1875,590812
2008-03-19,2005,1935,2015,1930,142606
2008-03-20,2020,1990,2030,1960,100870
2008-03-21,2035,2045,2095,2020,97307
2008-03-24,2030,2030,2065,2010,120684
2008-03-25,2060,2075,2075,2005,161731
2008-03-26,2050,2040,2100,2020,166101
2008-03-27,2120,2050,2125,2040,167427
2008-03-28,2180,2150,2180,2105,168711
2008-03-31,2220,2180,2235,2160,116488
2008-04-01,2200,2220,2240,2180,118831
2008-04-02,2205,2250,2255,2180,120770
2008-04-03,2135,2235,2235,2125,192771
2008-04-04,2125,2135,2155,2080,122178
2008-04-07,2125,2145,2145,2095,116844
2008-04-08,2135,2130,2150,2120,33892
2008-04-10,2110,2130,2130,2075,99736
2008-04-11,2110,2120,2125,2075,58550
2008-04-14,2050,2110,2110,2025,88193
2008-04-15,2025,2050,2050,2000,52725
2008-04-16,2015,2045,2055,1960,119648
2008-04-17,2005,2025,2075,2005,106352
2008-04-18,2015,2035,2050,2010,158798
2008-04-21,2070,2030,2080,2025,101502
2008-04-22,2005,2085,2085,2000,87658
2008-04-23,2030,2010,2030,1985,99342
2008-04-24,1985,2035,2040,1980,82224
2008-04-25,1915,1910,1940,1850,275950
2008-04-28,1880,1920,1925,1850,149137
2008-04-29,1800,1880,1895,1775,228800
2008-04-30,1795,1805,1815,1775,162856
2008-05-02,1860,1800,1865,1800,133909
2008-05-06,1860,1860,1870,1825,74025
2008-05-07,1890,1845,1920,1845,217569
2008-05-08,1865,1835,1890,1820,138776
2008-05-09,1865,1875,1910,1850,104693
2008-05-13,1895,1870,1905,1870,123715
2008-05-14,1870,1875,1905,1870,108717
2008-05-15,1900,1900,1900,1875,107629
2008-05-16,1960,1915,1970,1900,184785
2008-05-19,1925,1980,1980,1865,146937
2008-05-20,1880,1915,1925,1870,126904
2008-05-21,1845,1870,1880,1840,86887
2008-05-22,1830,1825,1840,1800,103367
2008-05-23,1825,1830,1850,1790,109200
2008-05-26,1795,1820,1820,1785,42909
2008-05-27,1835,1795,1840,1780,70349
2008-05-28,1830,1810,1845,1790,83567
2008-05-29,1810,1830,1835,1790,80499
2008-05-30,1790,1820,1820,1790,74227
2008-06-02,1765,1800,1800,1750,90202
2008-06-03,1750,1780,1790,1715,115158
2008-06-04,1750,1735,1765,1725,118644
2008-06-05,1730,1765,1770,1700,147506
2008-06-09,1680,1700,1725,1675,91764
2008-06-10,1665,1680,1715,1615,149437
2008-06-11,1665,1640,1680,1620,91857
2008-06-12,1645,1655,1655,1610,104017
2008-06-13,1670,1645,1680,1630,63977
2008-06-16,1705,1670,1715,1670,96218
2008-06-17,1780,1705,1780,1680,140693
2008-06-18,1765,1770,1785,1735,73265
2008-06-19,1710,1720,1755,1675,127622
2008-06-20,1690,1685,1725,1675,33153
2008-06-23,1655,1650,1700,1640,62556
2008-06-24,1655,1695,1695,1635,41259
2008-06-25,1650,1655,1675,1630,17131
2008-06-26,1635,1660,1670,1595,126989
2008-06-27,1555,1605,1625,1555,105723
2008-06-30,1555,1545,1570,1520,198956
2008-07-01,1505,1540,1555,1460,110187
2008-07-02,1475,1455,1510,1380,154111
2008-07-03,1370,1375,1460,1355,161328
2008-07-04,1365,1390,1400,1320,88705
2008-07-07,1360,1380,1385,1340,43281
2008-07-08,1305,1365,1370,1230,142531
2008-07-09,1320,1305,1350,1270,77277
2008-07-10,1325,1275,1325,1275,82272
2008-07-11,1365,1330,1365,1295,81893
2008-07-14,1390,1385,1390,1325,78403
2008-07-15,1380,1385,1395,1345,31224
2008-07-16,1385,1385,1400,1330,80615
2008-07-17,1365,1370,1435,1365,87790
2008-07-18,1375,1390,1400,1310,54426
2008-07-21,1415,1370,1420,1370,64225
2008-07-22,1480,1430,1560,1410,345551
2008-07-23,1485,1495,1525,1435,100313
2008-07-24,1505,1500,1550,1440,124634
2008-07-25,1495,1495,1520,1450,65223
2008-07-28,1460,1495,1505,1450,95899
2008-07-29,1420,1425,1480,1390,131915
2008-07-30,1385,1485,1485,1385,38773
2008-07-31,1390,1375,1420,1340,43278
2008-08-01,1390,1390,1400,1340,33724
2008-08-04,1280,1380,1385,1280,55488
2008-08-05,1310,1350,1350,1290,46758
2008-08-06,1350,1350,1365,1310,58591
2008-08-07,1350,1315,1360,1310,61293
2008-08-08,1360,1310,1370,1310,17830
2008-08-11,1415,1395,1415,1335,42451
2008-08-12,1415,1415,1450,1385,27207
2008-08-13,1410,1435,1435,1355,42421
2008-08-14,1410,1430,1435,1370,35691
2008-08-18,1395,1290,1435,1290,64980
2008-08-19,1395,1380,1410,1365,21578
2008-08-20,1400,1445,1445,1325,153140
2008-08-21,1390,1405,1405,1315,85998
2008-08-22,1300,1450,1490,1270,257305
2008-08-25,1375,1335,1375,1255,67145
2008-08-26,1380,1340,1415,1305,138039
2008-08-27,1370,1380,1380,1300,58804
2008-08-28,1350,1350,1390,1320,22228
2008-08-29,1350,1365,1365,1300,71524
2008-09-01,1260,1340,1340,1150,252733
2008-09-02,1075,1280,1280,1075,511705
2008-09-03,1095,1020,1105,1015,171911
2008-09-04,1195,1075,1245,1065,220885
2008-09-05,1190,1160,1190,1120,55499
2008-09-08,1190,1185,1205,1180,25134
2008-09-09,1160,1205,1205,1135,43657
2008-09-10,1155,1175,1185,1130,47629
2008-09-11,1160,1175,1175,1145,22168
2008-09-12,1175,1170,1210,1135,89818
2008-09-16,1090,1095,1115,1050,84205
2008-09-17,1150,1100,1150,1090,38340
2008-09-18,1100,1130,1130,1070,44149
2008-09-19,1155,1135,1160,1120,23566
2008-09-22,1170,1160,1170,1150,17908
2008-09-23,1190,1150,1190,1140,29567
2008-09-24,1255,1200,1255,1190,72821
2008-09-25,1270,1240,1290,1220,48818
2008-09-26,1275,1240,1275,1240,15418
2008-09-29,1215,1285,1285,1215,45424
2008-09-30,1135,1165,1165,1075,207771
2008-10-01,1125,1150,1150,1080,97156
2008-10-02,1140,1125,1160,1090,39213
2008-10-06,1080,1100,1130,1060,50272
2008-10-07,935,1055,1080,930,404806
2008-10-08,895,915,945,890,88390
2008-10-09,890,890,920,855,49430
2008-10-10,800,815,890,760,182839
2008-10-13,845,820,855,790,140374
2008-10-14,910,870,910,870,82559
2008-10-15,880,880,910,875,46762
2008-10-16,830,800,850,780,51349
2008-10-17,840,855,860,800,48069
2008-10-20,840,840,840,800,37856
2008-10-21,800,845,850,800,26298
2008-10-22,805,775,820,750,42854
2008-10-23,720,780,795,685,98170
2008-10-24,615,745,750,615,97666
2008-10-27,600,580,655,525,162810
2008-10-28,670,525,670,525,81674
2008-10-29,720,710,745,590,139129
2008-10-30,790,720,800,700,47589
2008-10-31,760,790,800,750,81563
2008-11-03,795,740,800,740,41214
2008-11-04,805,820,820,785,48751
2008-11-05,830,805,870,805,159949
2008-11-06,800,800,800,740,43066
2008-11-07,825,795,825,755,68179
2008-11-10,820,835,835,780,61707
2008-11-11,780,800,805,775,16338
2008-11-12,770,780,795,735,48649
2008-11-13,745,750,755,705,39861
2008-11-14,760,780,780,725,10006
2008-11-17,735,740,760,700,40480
2008-11-18,730,710,730,695,35391
2008-11-19,695,725,750,695,56464
2008-11-20,695,695,715,640,47479
2008-11-21,715,650,740,650,21376
2008-11-24,700,725,735,700,24145
2008-11-25,735,750,760,695,32934
2008-11-26,745,745,745,700,39659
2008-11-27,765,720,780,720,28230
2008-11-28,800,800,800,765,53707
2008-12-01,790,790,800,770,24139
2008-12-02,790,780,810,750,69560
2008-12-03,800,820,820,790,46634
2008-12-04,810,780,820,780,33029
2008-12-05,815,815,815,800,53776
2008-12-08,840,825,840,810,50548
2008-12-09,800,790,840,790,105730
2008-12-10,830,775,830,775,14932
2008-12-11,835,830,840,800,16090
2008-12-12,835,800,835,790,14737
2008-12-15,825,805,845,805,25873
2008-12-16,805,835,835,790,36324
2008-12-17,780,810,820,780,32771
2008-12-18,815,790,815,775,55023
2008-12-19,800,825,825,800,11393
2008-12-22,785,820,820,785,23510
2008-12-23,790,750,795,740,22074
2008-12-24,775,790,795,750,7853
2008-12-26,730,740,790,730,30717
2008-12-29,730,740,740,700,34803
2008-12-30,770,725,770,725,75851
2009-01-02,775,790,790,745,28527
2009-01-05,770,785,785,760,16620
2009-01-06,755,780,790,745,69574
2009-01-07,830,760,845,760,114476
2009-01-08,810,810,815,780,57227
2009-01-09,840,820,840,790,118332
2009-01-12,810,845,845,800,99880
2009-01-13,815,820,825,780,55810
2009-01-14,830,830,835,795,32165
2009-01-15,835,830,835,800,94407
2009-01-16,935,835,935,835,285658
2009-01-19,985,905,990,905,151755
2009-01-20,965,990,990,915,105339
2009-01-21,985,980,985,925,86815
2009-01-22,1130,1130,1130,1090,242685
2009-01-23,1125,1185,1215,1055,744978
2009-01-28,1150,1125,1160,1085,160147
2009-01-29,1170,1125,1195,1105,137781
2009-01-30,1140,1165,1165,1120,18288
2009-02-02,1025,1105,1140,1025,143098
2009-02-03,1085,1015,1085,1000,137794
2009-02-04,1100,1110,1110,1040,105798
2009-02-05,1085,1050,1100,1045,111820
2009-02-06,1125,1090,1125,1070,88602
2009-02-09,1125,1135,1135,1090,47415
2009-02-10,1120,1155,1155,1060,23252
2009-02-11,1120,1095,1135,1090,33263
2009-02-12,1100,1130,1135,1100,46524
2009-02-13,1085,1130,1130,1065,42023
2009-02-16,1090,1120,1120,1060,32748
2009-02-17,1000,1090,1090,980,90504
2009-02-18,970,1000,1015,940,91839
2009-02-19,995,970,1030,930,61455
2009-02-20,970,940,985,920,70654
2009-02-23,975,985,985,925,41735
2009-02-24,890,950,960,875,97276
2009-02-25,895,930,930,855,41338
2009-02-26,880,925,925,830,48050
2009-02-27,835,910,910,835,37729
2009-03-02,845,840,900,800,19737
2009-03-03,810,790,835,770,27837
2009-03-04,835,845,845,800,43275
2009-03-05,770,805,825,750,94925
2009-03-06,810,785,810,745,81998
2009-03-09,810,820,830,780,17171
2009-03-10,820,820,820,775,28982
2009-03-11,825,825,830,785,48519
2009-03-12,855,840,900,825,77596
2009-03-13,855,875,875,820,50682
2009-03-16,825,885,885,815,48776
2009-03-17,825,860,860,810,33267
2009-03-18,835,830,840,820,36919
2009-03-19,855,830,855,815,68738
2009-03-20,830,845,855,825,57397
2009-03-23,860,840,865,840,46170
2009-03-24,895,875,900,850,42739
2009-03-25,920,860,930,860,43556
2009-03-26,960,920,985,910,72548
2009-03-27,960,970,990,935,68226
2009-03-30,930,960,960,890,36823
2009-03-31,855,920,920,855,169039
2009-04-01,870,870,885,855,54281
2009-04-02,920,885,940,880,69638
2009-04-03,920,940,940,900,32953
2009-04-06,930,920,940,900,102609
2009-04-07,950,930,950,900,100341
2009-04-08,975,930,980,930,96735
2009-04-09,1030,975,1040,950,183036
2009-04-10,1020,1030,1070,1015,48940
2009-04-13,1050,1045,1060,1020,53670
2009-04-14,1060,1035,1075,1010,88478
2009-04-15,1020,1050,1100,995,149361
2009-04-16,1035,1050,1080,1025,184350
2009-04-17,1015,1040,1070,970,84750
2009-04-20,1045,1015,1060,1015,36117
2009-04-21,1050,1020,1070,1015,43732
2009-04-22,1125,1050,1145,1045,256342
2009-04-23,1080,1130,1140,1070,74494
2009-04-24,1040,1090,1095,1020,99728
2009-04-27,1040,1035,1060,1020,44419
2009-04-28,1015,1040,1040,980,96863
2009-04-29,1000,1010,1030,995,19960
2009-04-30,1010,1030,1030,1000,27444
2009-05-04,1005,1010,1025,995,64016
2009-05-06,1025,1005,1065,1005,60006
2009-05-07,1025,1025,1035,1010,54334
2009-05-08,1065,1035,1065,1010,81956
2009-05-11,1075,1070,1075,1040,110119
2009-05-12,1070,1080,1100,1045,84249
2009-05-13,1090,1075,1095,1050,116705
2009-05-14,1060,1100,1105,1050,171431
2009-05-15,1075,1070,1100,1060,268890
2009-05-18,1235,1090,1235,1080,623881
2009-05-19,1265,1335,1350,1220,878418
2009-05-20,1320,1270,1320,1240,299143
2009-05-21,1445,1330,1445,1240,939483
2009-05-22,1355,1440,1480,1355,386886
2009-05-25,1280,1315,1420,1175,434476
2009-05-26,1240,1280,1330,1210,188500
2009-05-27,1170,1270,1290,1170,141510
2009-05-28,1170,1170,1220,1120,103564
2009-05-29,1210,1180,1210,1160,61906
2009-06-01,1230,1215,1245,1175,155487
2009-06-02,1165,1260,1265,1165,225657
2009-06-03,1205,1175,1205,1160,116216
2009-06-04,1175,1205,1230,1170,104347
2009-06-05,1330,1220,1345,1170,244688
2009-06-08,1330,1330,1360,1275,75685
2009-06-09,1325,1340,1385,1305,89569
2009-06-10,1375,1325,1415,1310,316059
2009-06-11,1370,1410,1430,1330,76191
2009-06-12,1355,1375,1390,1280,94014
2009-06-15,1270,1355,1355,1240,88383
2009-06-16,1260,1240,1290,1240,51126
2009-06-17,1290,1285,1400,1250,50366
2009-06-18,1245,1330,1330,1215,80727
2009-06-19,1160,1245,1265,1150,162298
2009-06-22,1170,1170,1230,1160,33940
2009-06-23,1195,1180,1205,1145,23900
2009-06-24,1150,1195,1220,1140,64212
2009-06-25,1170,1190,1190,1150,22470
2009-06-26,1160,1190,1210,1130,44139
2009-06-29,1195,1160,1210,1135,123313
2009-06-30,1200,1190,1210,1140,57203
2009-07-01,1200,1210,1220,1175,33794
2009-07-02,1165,1200,1200,1160,35324
2009-07-03,1175,1180,1180,1135,72731
2009-07-06,1170,1175,1190,1150,34018
2009-07-07,1180,1155,1180,1155,30426
2009-07-08,1175,1190,1190,1150,21862
2009-07-09,1165,1175,1180,1150,42107
2009-07-10,1175,1165,1180,1135,38762
2009-07-13,1150,1175,1180,1120,35918
2009-07-14,1145,1140,1160,1125,41322
2009-07-15,1160,1160,1165,1135,63512
2009-07-16,1200,1175,1240,1175,79754
2009-07-17,1210,1195,1290,1185,96361
2009-07-20,1260,1240,1305,1205,372864
2009-07-21,1295,1270,1320,1250,345401
2009-07-22,1285,1310,1335,1260,189119
2009-07-23,1255,1280,1295,1230,97939
2009-07-24,1260,1255,1295,1245,32904
2009-07-27,1285,1260,1305,1235,107036
2009-07-28,1265,1285,1290,1245,52895
2009-07-29,1210,1240,1275,1210,99818
2009-07-30,1195,1205,1220,1165,113049
2009-07-31,1210,1195,1235,1175,76429
2009-08-03,1225,1230,1240,1190,65808
2009-08-04,1235,1230,1290,1215,92841
2009-08-05,1205,1245,1245,1195,101828
2009-08-06,1225,1205,1225,1200,28892
2009-08-07,1260,1200,1260,1200,97615
2009-08-10,1250,1265,1270,1230,66026
2009-08-11,1245,1255,1260,1235,59263
2009-08-12,1315,1240,1365,1240,388647
2009-08-13,1450,1330,1480,1330,1294562
2009-08-14,1400,1440,1500,1400,364532
2009-08-17,1365,1390,1540,1360,1048748
2009-08-18,1315,1350,1405,1310,201096
2009-08-19,1375,1315,1405,1315,232322
2009-08-20,1375,1400,1480,1345,600461
2009-08-21,1390,1410,1425,1340,203174
2009-08-24,1365,1415,1445,1360,226585
2009-08-25,1275,1345,1380,1260,290924
2009-08-26,1240,1290,1310,1220,142852
2009-08-27,1250,1230,1255,1220,62726
2009-08-28,1250,1300,1300,1230,118770
2009-08-31,1265,1240,1270,1230,64464
2009-09-01,1300,1265,1320,1265,161276
2009-09-02,1385,1280,1420,1280,363014
2009-09-03,1350,1420,1420,1340,180870
2009-09-04,1310,1350,1380,1285,162068
2009-09-07,1330,1325,1350,1290,95805
2009-09-08,1430,1330,1465,1330,700925
2009-09-09,1525,1490,1590,1400,1413951
2009-09-10,1490,1540,1605,1485,550826
2009-09-11,1500,1460,1535,1430,396023
2009-09-14,1460,1540,1540,1430,219673
2009-09-15,1515,1450,1580,1440,213798
2009-09-16,1490,1520,1550,1475,229019
2009-09-17,1650,1545,1695,1530,680165
2009-09-18,1800,1650,1800,1570,498166
2009-09-21,1825,1965,1965,1825,1955070
2009-09-22,1810,1830,1855,1745,745154
2009-09-23,1620,1800,1925,1560,1278300
2009-09-24,1535,1655,1680,1535,456273
2009-09-25,1420,1535,1560,1420,414768
2009-09-28,1425,1430,1495,1385,277026
2009-09-29,1425,1460,1480,1420,145731
2009-09-30,1490,1430,1490,1400,256349
2009-10-01,1495,1585,1590,1380,482417
2009-10-05,1420,1455,1525,1420,93822
2009-10-06,1405,1435,1480,1390,116096
2009-10-07,1370,1415,1480,1270,263274
2009-10-08,1310,1385,1400,1310,186935
2009-10-09,1350,1315,1375,1315,189466
2009-10-12,1360,1360,1395,1340,107809
2009-10-13,1425,1370,1450,1365,153610
2009-10-14,1405,1430,1480,1395,130574
2009-10-15,1385,1405,1450,1385,100521
2009-10-16,1330,1400,1410,1320,233656
2009-10-19,1320,1335,1360,1310,78812
2009-10-20,1300,1325,1345,1300,97354
2009-10-21,1275,1300,1320,1265,202732
2009-10-22,1240,1260,1280,1240,139568
2009-10-23,1260,1245,1275,1245,102130
2009-10-26,1290,1255,1445,1255,115114
2009-10-27,1295,1305,1310,1260,77617
2009-10-28,1280,1295,1315,1245,97624
2009-10-29,1250,1250,1280,1215,116024
2009-10-30,1290,1260,1350,1260,53770
2009-11-02,1285,1275,1295,1205,63573
2009-11-03,1270,1280,1290,1240,78360
2009-11-04,1245,1250,1285,1245,86243
2009-11-05,1205,1265,1265,1200,113886
2009-11-06,1180,1210,1235,1180,102995
2009-11-09,1215,1190,1230,1190,97957
2009-11-10,1240,1230,1280,1210,190584
2009-11-11,1225,1230,1260,1205,49333
2009-11-12,1260,1225,1270,1210,95430
2009-11-13,1255,1240,1265,1220,40294
2009-11-16,1245,1240,1270,1225,47442
2009-11-17,1240,1245,1280,1220,44424
2009-11-18,1225,1235,1255,1210,51080
2009-11-19,1215,1245,1245,1200,110999
2009-11-20,1220,1205,1240,1205,40797
2009-11-23,1230,1215,1260,1205,81822
2009-11-24,1200,1245,1245,1190,123747
2009-11-25,1205,1190,1220,1185,35702
2009-11-26,1270,1200,1270,1190,106962
2009-11-27,1195,1265,1270,1185,69528
2009-11-30,1215,1200,1230,1195,56155
2009-12-01,1160,1200,1210,1160,152505
2009-12-02,1215,1165,1215,1165,97834
2009-12-03,1215,1220,1240,1195,78277
2009-12-04,1215,1215,1235,1190,66906
2009-12-07,1275,1220,1370,1220,202758
2009-12-08,1300,1265,1320,1250,171501
2009-12-09,1300,1300,1325,1270,105485
2009-12-10,1275,1315,1330,1270,65817
2009-12-11,1305,1310,1310,1250,74461
2009-12-14,1390,1305,1410,1305,283619
2009-12-15,1390,1390,1410,1360,106896
2009-12-16,1445,1415,1490,1370,256065
2009-12-17,1380,1445,1460,1380,110789
2009-12-18,1400,1380,1425,1330,96489
2009-12-21,1400,1425,1425,1365,74622
2009-12-22,1510,1380,1540,1380,283903
2009-12-23,1530,1480,1530,1460,136647
2009-12-24,1490,1510,1540,1480,110676
2009-12-28,1400,1480,1490,1375,147412
2009-12-29,1455,1420,1460,1370,117881
2009-12-30,1520,1435,1525,1435,227740
2010-01-04,1745,1560,1745,1550,629720
2010-01-05,1950,1840,1975,1780,1364745
2010-01-06,1870,1980,1980,1800,578922
2010-01-07,1950,1870,2065,1820,1020917
2010-01-08,2065,1950,2065,1885,624136
2010-01-11,2195,2070,2290,2025,1215663
2010-01-12,2150,2220,2285,2095,509983
2010-01-13,2195,2145,2200,2050,397027
2010-01-14,2085,2165,2210,2085,362101
2010-01-15,2080,2085,2090,1990,452829
2010-01-18,2085,2095,2175,2075,459652
2010-01-19,2175,2090,2185,2030,380562
2010-01-20,2170,2185,2200,2085,292181
2010-01-21,2165,2150,2210,2085,332902
2010-01-22,2135,2105,2140,2070,310890
2010-01-25,2055,2115,2185,2020,390316
2010-01-26,1750,2115,2115,1750,685545
2010-01-27,1610,1680,1760,1490,1778568
2010-01-28,1720,1625,1820,1605,674777
2010-01-29,1705,1750,1750,1640,299939
2010-02-01,1740,1705,1765,1635,300107
2010-02-02,1720,1750,1790,1675,231751
2010-02-03,1665,1730,1740,1650,205555
2010-02-04,1710,1665,1710,1635,207903
2010-02-05,1595,1600,1645,1475,244511
2010-02-08,1660,1745,1745,1600,121434
2010-02-09,1730,1625,1730,1625,197755
2010-02-10,1775,1740,1820,1695,240515
2010-02-11,1830,1755,1830,1725,231046
2010-02-12,1925,1830,1925,1810,245517
2010-02-16,1965,1925,1975,1895,294373
2010-02-17,1925,1965,1965,1905,296280
2010-02-18,1940,1855,1940,1830,633665
2010-02-19,1910,1950,2050,1905,644749
2010-02-22,1865,1915,1970,1860,601945
2010-02-23,1815,1845,1895,1800,352237
2010-02-24,1840,1810,1870,1775,167280
2010-02-25,1780,1850,1870,1730,163909
2010-02-26,1830,1800,1845,1750,159326
2010-03-02,1850,1855,1870,1815,195354
2010-03-03,1820,1850,1875,1820,104247
2010-03-04,1825,1825,1860,1770,128797
2010-03-05,1895,1850,1920,1825,341394
2010-03-08,1900,1930,1930,1875,355257
2010-03-09,1885,1905,1920,1880,205196
2010-03-10,1960,1895,1995,1895,396467
2010-03-11,1920,1985,1985,1920,304130
2010-03-12,1915,1960,1975,1905,128101
2010-03-15,1935,1960,1970,1915,307407
2010-03-16,2025,1945,2035,1935,435852
2010-03-17,2325,2070,2325,2060,2018845
2010-03-18,2285,2415,2485,2160,3287125
2010-03-19,2255,2280,2365,2210,1978437
2010-03-22,2305,2290,2365,2230,2269752
2010-03-23,1960,2355,2440,1960,2676822
2010-03-24,1865,2005,2020,1710,1900841
2010-03-25,1800,1875,1885,1775,441382
2010-03-26,1855,1800,1870,1800,272704
2010-03-29,1770,1780,1840,1760,340068
2010-03-30,1760,1775,1825,1720,290367
2010-03-31,1750,1790,1790,1740,126534
2010-04-01,1845,1750,1855,1745,226579
2010-04-02,1830,1845,1900,1830,168030
2010-04-05,1830,1850,1910,1750,125579
2010-04-06,1835,1905,1905,1815,127091
2010-04-07,1930,1850,1930,1835,190404
2010-04-08,1865,1905,1925,1860,120170
2010-04-09,1845,1860,1900,1810,152391
2010-04-12,1895,1885,1935,1860,183199
2010-04-13,1870,1880,1910,1850,99152
2010-04-14,1890,1860,1900,1840,184961
2010-04-15,1875,1910,1920,1840,177197
2010-04-16,1850,1875,1910,1850,153475
2010-04-19,1850,1810,1865,1800,145111
2010-04-20,1875,1840,1880,1840,117260
2010-04-21,2010,1960,2080,1900,588329
2010-04-22,1965,1980,2035,1960,167788
2010-04-23,1950,1965,1980,1910,210933
2010-04-26,2000,1960,2010,1935,182490
2010-04-27,2085,1990,2180,1980,718664
2010-04-28,2150,2010,2150,2000,379903
2010-04-29,2215,2190,2250,2130,540732
2010-04-30,2345,2220,2375,2220,652047
2010-05-03,2325,2410,2425,2270,406980
2010-05-04,2225,2360,2380,2180,560967
2010-05-06,2270,2170,2330,2100,305717
2010-05-07,2200,2150,2245,2075,321023
2010-05-10,2500,2200,2530,2200,1589637
2010-05-11,2460,2580,2590,2430,804338
2010-05-12,2625,2540,2765,2470,1423132
2010-05-13,2670,2700,2790,2645,729517
2010-05-14,2950,2680,3035,2680,1266098
2010-05-17,2985,3070,3100,2885,963221
2010-05-18,2545,2990,3000,2540,1400176
2010-05-19,2670,2560,2710,2360,656335
2010-05-20,2480,2645,2765,2330,558168
2010-05-24,2500,2405,2570,2385,328851
2010-05-25,2130,2455,2500,2125,877260
2010-05-26,2365,2200,2375,2150,448562
2010-05-27,2500,2295,2500,2295,337113
2010-05-28,2480,2570,2580,2450,371706
2010-05-31,2600,2490,2610,2490,286501
2010-06-01,2635,2610,2660,2555,394308
2010-06-03,2690,2655,2710,2615,394455
2010-06-04,2660,2700,2740,2580,319950
2010-06-07,2560,2460,2560,2450,261355
2010-06-08,2640,2535,2640,2520,207595
2010-06-09,2555,2670,2670,2520,267149
2010-06-10,2470,2570,2570,2370,350399
2010-06-11,2510,2550,2550,2440,216970
2010-06-14,2490,2540,2540,2455,246019
2010-06-15,2535,2490,2565,2430,225425
2010-06-16,2635,2610,2650,2560,255568
2010-06-17,2730,2645,2770,2635,359065
2010-06-18,2850,2760,2875,2760,517548
2010-06-21,2850,2875,2945,2810,542192
2010-06-22,2900,2850,2950,2830,255478
2010-06-23,2850,2900,2920,2790,182789
2010-06-24,2855,2800,2860,2710,282506
2010-06-25,2815,2740,2835,2740,128734
2010-06-28,2910,2820,2950,2810,321279
2010-06-29,2855,2860,2915,2700,314109
2010-06-30,2780,2700,2785,2655,213712
2010-07-01,2705,2730,2780,2550,242689
2010-07-02,2710,2670,2725,2610,105079
2010-07-05,2680,2720,2720,2620,155488
2010-07-06,2755,2635,2755,2555,251192
2010-07-07,2725,2790,2790,2675,123793
2010-07-08,2725,2785,2800,2690,199049
2010-07-09,2690,2730,2730,2610,177526
2010-07-12,2750,2680,2775,2635,213497
2010-07-13,2780,2750,2825,2720,191465
2010-07-14,2760,2825,2825,2730,147218
2010-07-15,2695,2770,2770,2665,115188
2010-07-16,2560,2690,2710,2555,289985
2010-07-19,2530,2560,2560,2490,143103
2010-07-20,2550,2530,2570,2500,109993
2010-07-21,2490,2550,2575,2470,155266
2010-07-22,2350,2480,2485,2270,335848
2010-07-23,2300,2370,2410,2260,120379
2010-07-26,2350,2305,2350,2275,142932
2010-07-27,2395,2350,2425,2330,103913
2010-07-28,2350,2400,2405,2330,66160
2010-07-29,2285,2350,2375,2260,106969
2010-07-30,2200,2310,2330,2165,119848
2010-08-02,2200,2190,2270,2160,69918
2010-08-03,2300,2210,2340,2210,136803
2010-08-04,2285,2300,2340,2250,41340
2010-08-05,2275,2290,2310,2250,50495
2010-08-06,2280,2260,2295,2225,73779
2010-08-09,2295,2300,2320,2260,99175
2010-08-10,2260,2315,2340,2260,70243
2010-08-11,2095,2260,2275,2070,272754
2010-08-12,1970,2030,2075,1920,296903
2010-08-13,2030,1970,2040,1970,134388
2010-08-16,1940,2050,2050,1930,124345
2010-08-17,1900,1970,1975,1865,159136
2010-08-18,1885,1910,1920,1860,152913
2010-08-19,2025,1885,2080,1885,264045
2010-08-20,1995,2005,2050,1955,70446
2010-08-23,1940,2000,2005,1895,156553
2010-08-24,1865,1925,1935,1865,169986
2010-08-25,1790,1850,1895,1785,213072
2010-08-26,1760,1815,1830,1745,122664
2010-08-27,1765,1740,1780,1720,79867
2010-08-30,1865,1770,1865,1770,110491
2010-08-31,1805,1825,1850,1780,92731
2010-09-01,1820,1815,1840,1805,36476
2010-09-02,1835,1860,1885,1790,102656
2010-09-03,1820,1845,1850,1775,123751
2010-09-06,1880,1820,1885,1820,122086
2010-09-07,1890,1905,1920,1860,82115
2010-09-08,1825,1880,1880,1800,124173
2010-09-09,1775,1845,1845,1760,91943
2010-09-10,1775,1730,1800,1725,293061
2010-09-13,1795,1790,1820,1760,84088
2010-09-14,1755,1795,1800,1750,71267
2010-09-15,1740,1775,1775,1730,84728
2010-09-16,1780,1740,1780,1725,61717
2010-09-17,1840,1780,1840,1760,93921
2010-09-20,1855,1835,1880,1820,113212
2010-09-24,1795,1860,1865,1790,109626
2010-09-27,1760,1810,1810,1760,91839
2010-09-28,1710,1755,1775,1700,184619
2010-09-29,1740,1715,1750,1705,104385
2010-09-30,1725,1745,1750,1680,190147
2010-10-01,1720,1730,1780,1710,166232
2010-10-04,1725,1720,1750,1720,86618
2010-10-05,1725,1725,1735,1695,103227
2010-10-06,1725,1725,1750,1710,131491
2010-10-07,1815,1730,1840,1720,232158
2010-10-08,1815,1810,1835,1770,151593
2010-10-11,1810,1830,1855,1790,136411
2010-10-12,1810,1835,1865,1795,97191
2010-10-13,1790,1810,1845,1780,106827
2010-10-14,1805,1810,1815,1790,68707
2010-10-15,1820,1815,1820,1785,165389
2010-10-18,1920,1825,1960,1825,535710
2010-10-19,2010,1930,2165,1925,1160107
2010-10-20,2065,2015,2085,2010,290808
2010-10-21,2150,2100,2200,2050,438297
2010-10-22,2150,2130,2190,2085,209243
2010-10-25,2115,2155,2160,2070,314648
2010-10-26,2075,2135,2135,2030,199567
2010-10-27,2260,2075,2335,2040,867385
2010-10-28,2260,2280,2320,2205,210956
2010-10-29,2215,2240,2265,2190,150507
2010-11-01,2300,2250,2300,2120,257422
2010-11-02,2350,2380,2385,2240,371495
2010-11-03,2335,2345,2365,2275,148188
2010-11-04,2380,2305,2400,2305,259115
2010-11-05,2450,2355,2460,2355,331156
2010-11-08,2410,2420,2500,2390,263000
2010-11-09,2355,2390,2440,2305,175407
2010-11-10,2260,2330,2330,2250,149632
2010-11-11,2365,2215,2365,2215,310263
2010-11-12,2385,2400,2485,2270,417020
2010-11-15,2285,2410,2435,2280,136704
2010-11-16,2120,2260,2280,2120,285735
2010-11-17,2160,2075,2200,2075,104295
2010-11-18,2300,2170,2300,2125,211177
2010-11-19,2325,2300,2390,2290,145527
2010-11-22,2290,2350,2355,2245,76188
2010-11-23,2250,2300,2330,2200,107985
2010-11-24,2175,2070,2240,2070,162090
2010-11-25,2230,2185,2245,2180,48697
2010-11-26,2105,2235,2235,2100,70568
2010-11-29,2105,2100,2120,2020,102190
2010-11-30,2100,2130,2200,2085,99630
2010-12-01,2125,2155,2155,2085,26402
2010-12-02,2155,2160,2210,2155,147341
2010-12-03,2100,2170,2225,2100,106427
2010-12-06,2120,2150,2155,2065,79082
2010-12-07,2110,2135,2145,2065,73174
2010-12-08,2020,2110,2125,2010,157267
2010-12-09,2035,2050,2070,2020,92354
2010-12-10,2065,2075,2075,2030,42824
2010-12-13,2150,2040,2155,2040,177249
2010-12-14,2105,2180,2185,2105,92622
2010-12-15,2120,2175,2175,2105,66260
2010-12-16,2130,2105,2130,2105,67596
2010-12-17,2130,2130,2170,2070,101503
2010-12-20,2065,2115,2130,2005,104004
2010-12-21,2090,2045,2100,2045,64947
2010-12-22,2065,2090,2170,2065,138326
2010-12-23,2055,2095,2120,2030,78769
2010-12-24,1990,2045,2070,1975,279455
2010-12-27,1940,1970,2030,1940,71995
2010-12-28,1950,1960,1990,1935,57754
2010-12-29,2010,1980,2035,1960,45582
2010-12-30,2015,2010,2060,1905,71026
2011-01-03,2045,2015,2055,2015,62262
2011-01-04,2190,2060,2200,2045,309196
2011-01-05,2295,2235,2330,2185,452948
2011-01-06,2310,2260,2385,2220,266022
2011-01-07,2320,2330,2335,2245,187435
2011-01-10,2380,2395,2510,2340,340304
2011-01-11,2395,2355,2415,2310,215061
2011-01-12,2360,2400,2425,2330,161297
2011-01-13,2350,2355,2395,2200,155942
2011-01-14,2310,2320,2370,2270,138591
2011-01-17,2300,2360,2360,2260,159061
2011-01-18,2250,2260,2330,2250,87291
2011-01-19,2325,2245,2325,2245,119734
2011-01-20,2280,2275,2335,2275,88271
2011-01-21,2245,2280,2305,2185,171132
2011-01-24,2230,2215,2290,2200,83801
2011-01-25,2400,2245,2560,2200,2269425
2011-01-26,2440,2400,2505,2360,709229
2011-01-27,2560,2460,2785,2450,2183511
2011-01-28,2630,2540,2660,2515,460006
2011-01-31,2605,2630,2715,2535,500894
2011-02-01,2760,2625,2845,2625,815899
2011-02-07,2960,2900,2995,2850,772218
2011-02-08,2950,3050,3050,2810,374874
2011-02-09,2990,2970,3010,2840,503289
2011-02-10,2990,3000,3040,2890,244919
2011-02-11,2705,2990,3000,2705,510805
2011-02-14,3060,2800,3100,2760,920225
2011-02-15,3085,3080,3115,2955,398856
2011-02-16,2905,3035,3100,2905,376270
2011-02-17,2850,2980,3000,2705,485614
2011-02-18,2790,2840,2930,2750,317416
2011-02-21,2850,2790,3010,2770,555866
2011-02-22,2755,2850,2880,2685,382117
2011-02-23,2600,2720,2780,2450,676217
2011-02-24,2450,2540,2600,2420,305006
2011-02-25,2600,2490,2600,2435,347031
2011-02-28,2640,2600,2685,2555,184952
2011-03-02,2580,2625,2670,2570,182304
2011-03-03,2965,2650,2965,2645,1248724
2011-03-04,3145,3030,3330,2925,2309418
2011-03-07,3340,3150,3385,3090,1432049
2011-03-08,3230,3345,3370,3180,786696
2011-03-09,3265,3240,3355,3200,702590
2011-03-10,3120,3290,3295,3035,651182
2011-03-11,3120,3000,3120,2960,663964
2011-03-14,3035,3130,3255,2940,564136
2011-03-15,2970,3050,3215,2605,568944
2011-03-16,3000,2940,3040,2840,366171
2011-03-17,2750,2905,2945,2750,508551
2011-03-18,2975,2820,3025,2780,549689
2011-03-21,3360,3070,3360,3055,1049446
2011-03-22,3360,3410,3480,3310,484951
2011-03-23,3360,3360,3465,3250,567097
2011-03-24,3320,3360,3440,3310,478078
2011-03-25,3350,3365,3495,3310,586344
2011-03-28,3250,3400,3435,3180,524748
2011-03-29,3245,3220,3330,3080,675496
2011-03-30,3460,3255,3545,3230,1031847
2011-03-31,3475,3450,3575,3420,656207
2011-04-01,3655,3450,3725,3440,1112851
2011-04-04,4020,3800,4140,3730,2766377
2011-04-05,4020,4020,4065,3875,939993
2011-04-06,3990,3950,4025,3895,584015
2011-04-07,4055,3985,4220,3920,1108093
2011-04-08,3980,4095,4145,3950,515416
2011-04-11,3905,4000,4075,3900,468522
2011-04-12,3750,3905,3980,3700,590286
2011-04-13,3860,3710,3875,3630,389107
2011-04-14,3920,3855,3950,3820,279271
2011-04-15,3880,3920,3920,3815,303300
2011-04-18,3710,3920,3920,3660,482416
2011-04-19,3815,3565,3815,3460,604957
2011-04-20,3930,3815,3985,3740,530157
2011-04-21,3850,3935,4060,3800,470496
2011-04-22,3725,3865,3900,3650,282070
2011-04-25,3650,3700,3770,3600,290557
2011-04-26,3500,3650,3680,3490,363980
2011-04-27,3500,3480,3595,3475,181592
2011-04-28,3630,3560,3740,3525,230561
2011-04-29,3460,3670,3670,3410,232093
2011-05-02,3570,3460,3600,3355,133727
2011-05-03,3500,3570,3650,3500,95166
2011-05-04,3365,3405,3530,3340,127727
2011-05-06,3355,3350,3510,3350,134907
2011-05-09,3400,3340,3410,3305,147190
2011-05-11,3200,3360,3400,3200,164102
2011-05-12,3100,3180,3195,3040,252885
2011-05-13,3180,3140,3205,3100,115447
2011-05-16,3290,3120,3390,3120,218905
2011-05-17,3245,3255,3395,3120,144995
2011-05-18,3235,3175,3270,3145,92111
2011-05-19,2995,3290,3300,2910,158997
2011-05-20,2975,2935,3045,2900,195304
2011-05-23,2700,2920,2950,2685,269942
2011-05-24,2750,2640,2780,2635,127511
2011-05-25,2690,2790,2850,2690,128993
2011-05-26,2840,2720,2890,2655,142648
2011-05-27,2895,2800,2895,2800,111136
2011-05-30,2795,2915,2915,2795,104157
2011-05-31,2725,2760,2820,2715,126946
2011-06-01,2715,2775,2775,2665,95191
2011-06-02,2600,2640,2645,2550,158780
2011-06-03,2865,2620,2980,2620,695578
2011-06-07,2810,2820,2920,2755,187661
2011-06-08,2600,2810,2865,2600,203248
2011-06-09,2690,2575,2740,2575,126987
2011-06-10,2530,2715,2715,2510,167392
2011-06-13,2315,2470,2530,2315,219768
2011-06-14,2470,2260,2470,2260,169125
2011-06-15,2545,2455,2630,2455,167994
2011-06-16,2585,2500,2700,2500,129283
2011-06-17,2640,2570,2675,2530,92106
2011-06-20,2600,2600,2650,2450,81464
2011-06-21,2715,2565,2720,2470,175358
2011-06-22,2685,2720,2875,2685,144308
2011-06-23,2600,2680,2700,2560,54901
2011-06-24,2740,2590,2770,2570,124900
2011-06-27,2850,2860,2895,2775,241863
2011-06-28,2930,2875,3125,2875,319642
2011-06-29,2970,2965,3050,2900,112584
2011-06-30,2880,3060,3060,2880,116599
2011-07-01,2970,2855,3040,2855,188531
2011-07-04,3075,3035,3075,2970,174649
2011-07-05,3055,3080,3130,3000,78214
2011-07-06,2985,3055,3080,2985,61300
2011-07-07,2990,2990,3045,2985,80914
2011-07-08,2910,3000,3025,2900,86551
2011-07-11,2905,2910,2945,2865,84894
2011-07-12,3120,2865,3140,2765,449131
2011-07-13,3085,3120,3120,3030,117296
2011-07-14,3140,3090,3180,3050,138163
2011-07-15,3250,3165,3270,3110,163142
2011-07-18,3275,3280,3285,3185,107344
2011-07-19,3290,3260,3325,3170,285488
2011-07-20,3330,3305,3365,3235,209084
2011-07-21,3210,3345,3345,3210,108764
2011-07-22,3225,3200,3255,3170,88835
2011-07-25,3190,3200,3240,3135,84632
2011-07-26,3220,3150,3240,3100,154898
2011-07-27,3270,3190,3315,3190,116419
2011-07-28,3200,3195,3235,3170,80148
2011-07-29,3115,3200,3285,3050,172234
2011-08-01,3080,3070,3155,3065,170941
2011-08-02,3020,3110,3110,2995,174272
2011-08-03,2800,3000,3000,2625,239458
2011-08-04,2650,2840,2890,2600,223089
2011-08-05,2460,2455,2530,2400,345460
2011-08-08,2190,2360,2460,2095,414270
2011-08-09,2010,1955,2150,1865,274715
2011-08-10,2155,2205,2205,2100,158168
2011-08-11,2135,2000,2220,2000,204280
2011-08-12,2265,2185,2415,2185,210641
2011-08-16,2430,2380,2460,2340,197864
2011-08-17,2425,2400,2470,2390,118915
2011-08-18,2330,2425,2450,2120,263996
2011-08-19,2020,2200,2270,2010,197021
2011-08-22,2000,1965,2095,1935,221128
2011-08-23,2070,2060,2100,2020,121855
2011-08-24,2020,2130,2170,2010,129206
2011-08-25,2060,2045,2135,2045,106660
2011-08-26,2135,2100,2160,2070,110502
2011-08-29,2245,2170,2270,2170,100886
2011-08-30,2330,2375,2450,2280,138051
2011-08-31,2325,2330,2375,2255,106921
2011-09-01,2280,2325,2380,2210,104012
2011-09-02,2290,2255,2290,2185,63513
2011-09-05,2185,2210,2240,2110,86656
2011-09-06,2100,2100,2170,2040,126111
2011-09-07,2205,2185,2220,2140,71087
2011-09-08,2170,2230,2260,2160,48541
2011-09-09,2135,2170,2180,2135,29949
2011-09-14,2110,2135,2190,2070,89962
2011-09-15,2165,2150,2200,2065,184243
2011-09-16,2255,2185,2260,2145,127143
2011-09-19,2255,2255,2330,2220,92500
2011-09-20,2440,2230,2590,2230,228044
2011-09-21,2370,2420,2430,2355,107406
2011-09-22,2320,2300,2390,2285,80560
2011-09-23,2180,2225,2245,2110,116424
2011-09-26,1875,2290,2290,1875,233390
2011-09-27,1980,1950,2000,1930,113498
2011-09-28,2030,2040,2045,1955,71546
2011-09-29,2085,1990,2150,1950,61009
2011-09-30,2120,2100,2190,2050,68309
2011-10-04,1990,1980,2005,1875,120030
2011-10-05,1890,2000,2080,1885,120492
2011-10-06,2055,1950,2070,1950,120798
2011-10-07,2110,2090,2135,2055,120588
2011-10-10,2150,2110,2155,2095,72245
2011-10-11,2240,2250,2340,2210,113324
2011-10-12,2280,2240,2290,2190,79898
2011-10-13,2305,2315,2335,2230,64662
2011-10-14,2295,2300,2300,2230,68587
2011-10-17,2255,2365,2385,2240,112267
2011-10-18,2185,2205,2235,2125,97477
2011-10-19,2280,2190,2295,2170,166816
2011-10-20,2165,2250,2305,2165,112422
2011-10-21,2265,2220,2270,2155,89001
2011-10-24,2340,2295,2360,2270,235202
2011-10-25,2655,2415,2690,2385,2064670
2011-10-26,2730,2560,2730,2520,491285
2011-10-27,2600,2770,2770,2580,356359
2011-10-28,2535,2635,2670,2475,246296
2011-10-31,2420,2550,2590,2420,181348
2011-11-01,2525,2400,2525,2390,113194
2011-11-02,2510,2420,2510,2390,130230
2011-11-03,2405,2550,2550,2405,116656
2011-11-04,2540,2495,2590,2445,190810
2011-11-07,2520,2605,2605,2515,117821
2011-11-08,2480,2530,2620,2480,157429
2011-11-09,2490,2540,2580,2450,138984
2011-11-10,2260,2390,2390,2245,390338
2011-11-11,2335,2310,2335,2250,184168
2011-11-14,2425,2355,2455,2355,199293
2011-11-15,2320,2400,2440,2220,252352
2011-11-16,2205,2320,2320,2185,262516
2011-11-17,2295,2230,2295,2150,90634
2011-11-18,2180,2255,2255,2180,102774
2011-11-21,2150,2230,2230,2150,111331
2011-11-22,2195,2135,2195,2120,145544
2011-11-23,2140,2200,2200,2050,159529
2011-11-24,2085,2125,2170,2075,73017
2011-11-25,2000,2090,2110,1990,177956
2011-11-28,2080,2015,2095,2005,63165
2011-11-29,2100,2120,2120,2055,87336
2011-11-30,2140,2100,2155,2090,59200
2011-12-01,2180,2190,2215,2155,94465
2011-12-02,2160,2180,2180,2130,43549
2011-12-05,2190,2190,2190,2140,88012
2011-12-06,2175,2190,2190,2130,64236
2011-12-07,2175,2180,2180,2140,41566
2011-12-08,2175,2155,2210,2155,79798
2011-12-09,2115,2135,2165,2100,154613
2011-12-12,2160,2130,2160,2115,94867
2011-12-13,2110,2125,2155,2015,201040
2011-12-14,2055,2100,2125,2050,79058
2011-12-15,1920,2000,2025,1920,259338
2011-12-16,1970,1965,1980,1930,87806
2011-12-19,2000,1945,2000,1830,281579
2011-12-20,2030,1915,2045,1915,100820
2011-12-21,2050,2045,2090,2020,152317
2011-12-22,2060,2045,2075,2010,49169
2011-12-23,2090,2065,2155,2040,146108
2011-12-26,2085,2100,2105,2035,78058
2011-12-27,1990,2080,2085,1990,124492
2011-12-28,2020,2025,2035,1960,58578
2011-12-29,2025,2035,2035,1975,27676
2012-01-02,2025,2025,2060,1980,52067
2012-01-03,2025,2005,2055,2005,90307
2012-01-04,2090,2010,2110,2010,192055
2012-01-05,2200,2090,2245,2060,323387
2012-01-06,2280,2205,2320,2205,333832
2012-01-09,2325,2300,2325,2175,124222
2012-01-10,2305,2300,2325,2235,117341
2012-01-11,2230,2280,2310,2200,167394
2012-01-12,2245,2230,2250,2185,76217
2012-01-13,2315,2225,2315,2200,163581
2012-01-16,2350,2285,2390,2285,225133
2012-01-17,2330,2370,2375,2280,105124
2012-01-18,2275,2330,2330,2275,65444
2012-01-19,2295,2285,2320,2260,113659
2012-01-20,2215,2340,2340,2190,76441
2012-01-25,2220,2255,2290,2210,108607
2012-01-26,2340,2210,2340,2210,184679
2012-01-27,2380,2370,2380,2310,133356
2012-01-30,2330,2390,2400,2300,104994
2012-01-31,2295,2305,2365,2260,109522
2012-02-01,2320,2345,2350,2290,60116
2012-02-02,2390,2360,2430,2315,173539
2012-02-03,2390,2410,2420,2355,61546
2012-02-06,2270,2370,2405,2250,141394
2012-02-07,2245,2260,2300,2185,227784
2012-02-08,2270,2225,2290,2215,90787
2012-02-09,2255,2290,2290,2240,100045
2012-02-10,2340,2245,2340,2240,118933
2012-02-13,2375,2370,2375,2300,79948
2012-02-14,2350,2375,2395,2330,89265
2012-02-15,2380,2380,2415,2345,139625
2012-02-16,2330,2380,2410,2330,93303
2012-02-17,2365,2340,2395,2335,152547
2012-02-20,2365,2385,2385,2340,82791
2012-02-21,2490,2365,2495,2350,301605
2012-02-22,2480,2495,2525,2450,173505
2012-02-23,2540,2480,2605,2445,250191
2012-02-24,2555,2540,2575,2515,74988
2012-02-27,2500,2560,2580,2460,98685
2012-02-28,2520,2500,2550,2460,54180
2012-02-29,2500,2535,2535,2460,59563
2012-03-02,2440,2495,2500,2430,55131
2012-03-05,2445,2450,2520,2425,64068
2012-03-06,2510,2485,2510,2410,143224
2012-03-07,2555,2490,2560,2480,88692
2012-03-08,2550,2560,2570,2500,57369
2012-03-09,2835,2590,2930,2590,1695422
2012-03-12,2830,2895,2900,2760,237635
2012-03-13,2805,2850,2905,2750,198509
2012-03-14,2625,2805,2835,2625,321172
2012-03-15,2755,2655,2770,2625,292219
2012-03-16,2810,2755,2830,2705,172159
2012-03-19,2800,2835,2870,2770,157298
2012-03-20,2750,2835,2835,2695,97999
2012-03-21,2830,2705,2830,2660,135548
2012-03-22,2690,2820,2835,2680,154150
2012-03-23,2695,2650,2705,2635,98342
2012-03-26,2530,2715,2715,2515,178959
2012-03-27,2540,2560,2590,2515,54164
2012-03-28,2590,2540,2625,2515,101194
2012-03-29,2550,2595,2600,2460,75401
2012-03-30,2555,2550,2580,2480,62203
2012-04-02,2600,2590,2625,2550,37556
2012-04-03,2575,2660,2660,2565,89546
2012-04-04,2510,2575,2595,2490,99212
2012-04-05,2530,2500,2560,2500,57242
2012-04-06,2685,2590,2770,2530,124409
2012-04-09,2645,2685,2730,2620,135166
2012-04-10,2610,2645,2695,2575,96807
2012-04-12,2620,2565,2630,2555,43952
2012-04-13,2750,2685,2765,2630,75439
2012-04-16,2740,2740,2770,2700,104105
2012-04-17,2770,2745,2770,2710,71792
2012-04-18,2850,2765,2945,2765,258016
2012-04-19,2850,2850,2880,2820,75191
2012-04-20,2755,2790,2850,2750,162105
2012-04-23,2810,2705,2850,2705,91535
2012-04-24,2720,2805,2805,2695,57717
2012-04-25,2620,2720,2725,2620,67927
2012-04-26,2580,2620,2635,2570,84502
2012-04-27,2555,2580,2610,2490,69119
2012-04-30,2565,2580,2585,2510,35351
2012-05-02,2580,2620,2620,2545,52752
2012-05-03,2620,2650,2650,2560,43983
2012-05-04,2670,2650,2670,2570,35460
2012-05-07,2610,2615,2650,2570,37419
2012-05-08,2665,2610,2690,2595,19815
2012-05-09,2600,2665,2665,2595,29866
2012-05-10,2600,2575,2655,2575,26215
2012-05-11,2550,2675,2675,2540,50303
2012-05-14,2495,2570,2570,2480,83895
2012-05-15,2445,2495,2495,2330,122124
2012-05-16,2395,2410,2430,2345,108225
2012-05-17,2445,2390,2445,2385,31503
2012-05-18,2400,2380,2400,2300,61479
2012-05-21,2380,2395,2410,2320,37243
2012-05-22,2380,2400,2430,2370,20517
2012-05-23,2355,2440,2440,2355,21411
2012-05-24,2360,2355,2420,2350,30937
2012-05-25,2390,2360,2425,2320,31576
2012-05-29,2430,2470,2470,2365,40009
2012-05-30,2440,2475,2475,2370,42555
2012-05-31,2415,2440,2440,2370,7761
2012-06-01,2425,2435,2435,2375,17071
2012-06-04,2390,2385,2415,2275,40705
2012-06-05,2310,2330,2390,2310,22892
2012-06-07,2380,2320,2380,2320,29140
2012-06-08,2370,2425,2425,2340,5907
2012-06-11,2405,2400,2430,2365,88826
2012-06-12,2395,2410,2440,2340,29369
2012-06-13,2625,2450,2670,2380,244479
2012-06-14,2635,2580,2645,2560,70533
2012-06-15,2695,2655,2885,2655,312553
2012-06-18,2750,2710,2770,2690,64956
2012-06-19,2740,2690,2750,2655,67204
2012-06-20,2900,2755,2950,2745,670482
2012-06-21,2925,2875,2950,2875,122448
2012-06-22,2940,2875,2950,2815,175359
2012-06-25,2965,2940,2970,2840,257057
2012-06-26,2905,2940,2940,2860,91923
2012-06-27,2820,2905,2905,2755,154353
2012-06-28,2960,2900,3040,2820,572032
2012-06-29,3000,3000,3010,2915,162063
2012-07-02,3000,3010,3025,2955,53867
2012-07-03,2955,3025,3025,2950,86442
2012-07-04,3070,2995,3130,2960,253230
2012-07-05,3215,3090,3230,3025,271346
2012-07-06,3300,3245,3345,3180,251672
2012-07-09,3300,3290,3300,3155,73890
2012-07-10,3300,3265,3310,3200,153502
2012-07-11,3225,3250,3340,3170,109757
2012-07-12,3100,3215,3230,3010,134468
2012-07-13,3150,3115,3180,2915,113203
2012-07-16,3045,3150,3165,3045,38907
2012-07-17,3040,3005,3090,2970,127846
2012-07-18,2895,2975,3135,2820,96300
2012-07-19,2840,2900,3000,2755,179327
2012-07-20,2860,2840,2860,2770,34080
2012-07-23,2755,2820,2855,2670,168176
2012-07-24,2780,2735,2780,2675,69152
2012-07-25,2480,2705,2785,2480,114172
2012-07-26,2600,2510,2605,2480,71056
2012-07-27,2600,2610,2695,2550,106315
2012-07-30,2680,2620,2735,2580,37782
2012-07-31,2675,2650,2700,2600,53811
2012-08-01,2640,2685,2695,2610,22657
2012-08-02,2470,2635,2640,2470,179544
2012-08-03,2530,2495,2530,2425,78440
2012-08-06,2550,2555,2585,2475,43649
2012-08-07,2600,2520,2615,2520,32568
2012-08-08,2645,2620,2700,2575,76711
2012-08-09,2645,2665,2715,2605,77529
2012-08-10,2610,2650,2675,2600,75506
2012-08-13,2620,2610,2620,2560,34087
2012-08-14,2670,2590,2700,2575,59193
2012-08-16,2655,2670,2695,2605,38008
2012-08-17,2620,2635,2675,2610,57748
2012-08-20,2545,2620,2655,2520,120640
2012-08-21,2575,2530,2575,2520,69171
2012-08-22,2825,2595,2930,2590,524588
2012-08-23,2770,2825,2825,2705,149753
2012-08-24,2765,2755,2790,2715,86101
2012-08-27,2785,2700,2790,2655,156312
2012-08-28,2885,2750,2915,2735,224923
2012-08-29,3195,2885,3195,2855,545733
2012-08-30,3180,3200,3230,3085,202557
2012-08-31,3285,3150,3335,3150,275590
2012-09-03,3490,3260,3490,3260,334569
2012-09-04,3400,3490,3630,3300,283802
2012-09-05,3590,3400,3625,3355,266694
2012-09-06,3650,3605,3830,3590,360550
2012-09-07,3650,3670,3780,3590,141102
2012-09-10,3560,3620,3640,3470,234158
2012-09-11,3490,3600,3600,3400,228775
2012-09-12,3950,3525,3955,3490,544650
2012-09-13,3980,3920,4100,3840,243135
2012-09-14,3890,3980,4000,3865,147788
2012-09-17,4025,3905,4100,3775,160041
2012-09-18,4195,4025,4215,3990,249837
2012-09-19,4190,4125,4220,4115,74392
2012-09-20,4155,4155,4220,4105,87894
2012-09-21,4020,4170,4225,3895,228829
2012-09-24,4085,4020,4085,4000,134918
2012-09-25,3705,4085,4085,3625,444852
2012-09-26,4260,3775,4260,3635,614736
2012-09-27,4260,4270,4330,4045,316188
2012-09-28,4490,4330,4655,4275,512538
2012-10-02,4600,4530,4700,4450,219005
2012-10-04,4470,4600,4670,4450,139074
2012-10-05,4475,4465,4550,4300,115493
2012-10-08,4500,4480,4500,4355,133657
2012-10-09,4450,4600,4600,4395,99200
2012-10-10,4540,4380,4690,4380,179944
2012-10-11,4800,4540,4910,4535,278322
2012-10-12,5270,4850,5270,4760,297039
2012-10-15,5100,5290,5690,5050,329202
2012-10-16,5300,5100,5310,4755,251517
2012-10-17,5200,5330,5390,5080,65595
2012-10-18,5030,5120,5250,4875,159390
2012-10-19,5060,5030,5130,4885,109294
2012-10-22,5140,5020,5140,4900,70921
2012-10-23,5050,5180,5260,4980,78999
2012-10-24,5140,4915,5140,4800,100061
2012-10-25,5000,5140,5200,5000,97753
2012-10-26,4840,5000,5100,4830,64408
2012-10-29,4550,4840,4900,4400,102246
2012-10-30,4490,4460,4675,4460,110091
2012-10-31,4590,4390,4675,4390,110505
2012-11-01,4405,4590,4600,4280,130599
2012-11-02,4410,4585,4595,4390,92356
2012-11-05,4100,4430,4490,4080,165345
2012-11-06,4370,4130,4485,4125,131353
2012-11-07,4460,4370,4460,4290,110331
2012-11-08,4440,4335,4450,4315,42798
2012-11-09,4690,4460,4690,4355,81841
2012-11-12,4740,4650,4790,4650,37312
2012-11-13,4615,4650,4810,4475,54721
2012-11-14,4350,4690,4690,4350,92458
2012-11-15,4385,4305,4485,4260,32758
2012-11-16,4200,4545,4545,3915,121537
2012-11-19,4100,4150,4280,4030,38144
2012-11-20,3670,4060,4165,3520,274691
2012-11-21,3530,3740,3830,3530,100386
2012-11-22,3890,3440,3990,3430,177638
2012-11-23,3900,3890,3940,3760,75419
2012-11-26,3850,3900,4000,3835,49497
2012-11-27,3730,3850,3900,3500,75718
2012-11-28,3640,3660,3800,3460,118762
2012-11-29,3620,3745,3745,3540,45234
2012-11-30,3575,3690,3690,3550,40801
2012-12-03,3800,3750,3890,3560,114644
2012-12-04,4370,3720,4370,3610,345870
2012-12-05,4385,4640,4670,4275,359086
2012-12-06,4350,4445,4575,4315,195773
2012-12-07,4320,4365,4565,4315,217007
2012-12-10,4310,4235,4345,4180,72618
2012-12-11,4200,4250,4400,4130,51466
2012-12-12,4395,4200,4395,4100,109531
2012-12-13,4400,4400,4540,4345,20198
2012-12-14,4370,4220,4475,4220,52449
2012-12-17,4285,4360,4440,4235,75015
2012-12-18,4335,4395,4425,4215,87890
2012-12-20,4300,4665,4670,4300,271912
2012-12-21,4200,4415,4415,4150,54817
2012-12-24,4085,4355,4355,4085,111661
2012-12-26,3905,4055,4125,3905,71299
2012-12-27,4065,3945,4150,3895,44303
2012-12-28,4130,4000,4145,4000,12678
2013-01-02,4065,4165,4170,4065,21504
2013-01-03,4055,4065,4140,4030,71785
2013-01-04,4120,4015,4175,3980,67207
2013-01-07,4075,4200,4200,4045,53850
2013-01-08,4480,4025,4600,4020,230417
2013-01-09,4740,4480,4870,4390,276785
2013-01-10,4740,4750,4785,4635,77220
2013-01-11,4765,4740,4820,4700,98732
2013-01-14,4900,4835,5080,4720,440233
2013-01-15,5200,4910,5200,4855,187795
2013-01-16,4785,5200,5380,4670,315315
2013-01-17,4840,4770,4985,4770,175699
2013-01-18,4905,4910,4985,4775,67927
2013-01-21,4945,4950,4950,4805,32021
2013-01-22,4900,5050,5050,4875,36561
2013-01-23,4340,4900,4900,4255,391622
2013-01-24,4330,4260,4425,4095,238257
2013-01-25,4210,4330,4360,4150,115045
2013-01-28,4225,4210,4265,3960,273480
2013-01-29,4235,4285,4285,4170,68163
2013-01-30,4100,4205,4235,4050,69605
2013-01-31,4050,4045,4115,3810,115445
2013-02-01,4050,4000,4075,3805,101643
2013-02-04,3850,4085,4140,3845,67769
2013-02-05,3620,3760,3865,3595,140759
2013-02-06,3620,3635,3695,3500,296704
2013-02-07,3585,3650,3670,3555,171075
2013-02-08,3615,3585,3635,3550,138437
2013-02-12,3740,3600,3840,3600,210281
2013-02-13,3820,3705,3865,3700,105861
2013-02-14,3810,3840,3885,3750,63755
2013-02-15,3670,3810,3810,3650,128697
2013-02-18,3720,3650,3745,3600,90029
2013-02-19,3720,3605,3800,3605,106793
2013-02-20,3675,3740,3750,3645,191888
2013-02-21,3670,3675,3725,3625,89207
2013-02-22,3630,3730,3795,3625,162369
2013-02-25,3965,3650,4060,3650,551571
2013-02-26,3995,4025,4045,3905,182239
2013-02-27,3955,4050,4050,3915,121433
2013-02-28,4010,3930,4045,3865,209998
2013-03-04,3800,4010,4010,3780,222988
2013-03-05,3745,3850,3850,3690,165385
2013-03-06,3705,3780,3780,3580,325185
2013-03-07,3770,3710,3770,3620,131843
2013-03-08,3840,3720,3870,3680,172412
2013-03-11,3800,3865,3880,3710,62163
2013-03-12,3800,3790,3860,3725,112177
2013-03-13,3900,3760,4025,3760,274170
2013-03-14,4135,3905,4140,3900,487792
2013-03-15,4145,4150,4270,4015,293470
2013-03-18,4020,4140,4235,4000,161148
2013-03-19,4055,4000,4125,3955,82144
2013-03-20,4190,4070,4235,3970,201814
2013-03-21,4105,4180,4260,4090,159614
2013-03-22,3850,4110,4175,3735,340893
2013-03-25,3795,3850,3940,3665,373685
2013-03-26,3835,3835,3840,3725,77473
2013-03-27,3605,3815,3890,3580,303823
2013-03-28,3670,3605,3690,3580,97800
2013-03-29,3725,3670,3770,3665,84214
2013-04-01,3700,3780,3780,3690,54179
2013-04-02,3505,3750,3750,3500,127281
2013-04-03,3500,3590,3615,3360,179810
2013-04-04,3460,3500,3555,3350,129438
2013-04-05,3430,3495,3495,3260,137731
2013-04-08,3220,3315,3375,3150,150933
2013-04-09,3330,3215,3330,3080,125056
2013-04-10,3405,3290,3440,3275,51669
2013-04-11,3410,3405,3460,3370,57161
2013-04-12,3280,3420,3480,3255,72799
2013-04-15,3215,3275,3370,3170,101037
2013-04-16,3540,3195,3550,3190,153936
2013-04-17,3540,3540,3560,3430,108220
2013-04-18,3470,3480,3600,3425,104884
2013-04-19,3625,3470,3710,3420,160923
2013-04-22,3715,3620,3715,3570,88136
2013-04-23,3750,3720,3795,3645,95343
2013-04-24,3765,3750,3830,3700,77606
2013-04-25,3640,3765,3800,3630,102735
2013-04-26,3900,3700,3955,3680,278497
2013-04-29,4030,3920,4055,3880,204488
2013-04-30,4040,4040,4090,3965,134251
2013-05-02,4035,4080,4095,3970,115379
2013-05-03,4070,4000,4070,3975,121028
2013-05-06,4070,4100,4120,4005,104970
2013-05-07,3965,4070,4070,3965,93072
2013-05-08,4025,4055,4055,3940,67429
2013-05-09,3860,4060,4060,3860,131653
2013-05-10,3860,3890,3895,3780,118178
2013-05-13,3850,3890,4070,3850,232188
2013-05-14,3735,3930,3930,3665,276151
2013-05-15,3550,3730,3770,3490,380959
2013-05-16,3580,3560,3650,3530,338717
2013-05-20,3480,3580,3620,3410,137736
2013-05-21,3495,3450,3580,3440,140571
2013-05-22,3690,3590,3720,3545,247925
2013-05-23,3715,3640,3790,3640,190369
2013-05-24,3795,3715,3830,3700,228590
2013-05-27,3820,3780,3850,3735,130656
2013-05-28,3840,3825,3840,3750,179895
2013-05-29,3850,3850,3865,3780,136680
2013-05-30,3815,3875,3875,3770,117371
2013-05-31,3900,3830,4080,3815,416838
2013-06-03,3855,3865,4000,3850,83232
2013-06-04,3655,3885,3885,3655,187364
2013-06-05,3670,3620,3725,3595,87650
2013-06-07,3500,3655,3770,3410,189890
2013-06-10,3545,3470,3640,3470,40075
2013-06-11,3560,3510,3560,3480,51416
2013-06-12,3385,3560,3560,3350,191796
2013-06-13,3385,3350,3465,3300,95648
2013-06-14,3350,3385,3450,3300,68664
2013-06-17,3245,3325,3365,3110,107448
2013-06-18,3220,3245,3250,3095,99639
2013-06-19,3230,3310,3320,3220,81920
2013-06-20,3095,3230,3230,3055,171044
2013-06-21,2860,3025,3065,2795,343378
2013-06-24,2880,2860,2880,2825,67986
2013-06-25,2690,2725,2880,2560,154221
2013-06-26,2700,2705,2785,2625,165738
2013-06-27,2900,2800,2975,2735,185702
2013-06-28,2985,2945,3025,2870,132627
2013-07-01,2945,2970,3055,2890,100867
2013-07-02,2720,2980,2980,2720,123800
2013-07-03,2595,2735,2795,2560,177702
2013-07-04,2750,2610,2795,2610,91746
2013-07-05,2760,2740,2850,2710,57125
2013-07-08,2700,2780,2820,2625,119039
2013-07-09,2765,2710,2765,2655,47513
2013-07-10,2640,2740,2770,2640,110060
2013-07-11,2830,2660,2835,2660,72411
2013-07-12,2830,2850,2855,2780,34161
2013-07-15,2945,2830,2955,2800,75608
2013-07-16,2945,2965,2970,2920,44398
2013-07-17,2930,2945,2960,2900,25259
2013-07-18,2880,2930,2950,2880,33126
2013-07-19,2950,2910,2970,2850,79351
2013-07-22,2920,2910,2980,2910,40832
2013-07-23,2980,2950,3010,2935,17938
2013-07-24,3000,2980,3000,2945,31424
2013-07-25,2945,2920,3030,2920,20849
2013-07-26,2995,2950,3010,2925,41071
2013-07-29,2850,2990,3055,2850,75641
2013-07-30,2855,2885,2905,2810,36721
2013-07-31,2800,2855,2870,2780,64118
2013-08-01,2825,2780,2825,2760,45556
2013-08-02,2825,2845,2870,2795,41081
2013-08-05,2825,2850,2850,2800,11058
2013-08-06,2800,2850,2850,2750,37859
2013-08-07,2995,2770,2995,2770,120434
2013-08-08,2860,2930,3000,2850,63878
2013-08-09,2830,2870,2920,2815,16422
2013-08-12,2960,2830,3015,2800,399986
2013-08-13,3150,3045,3195,2990,309694
2013-08-14,3350,3120,3375,3085,483875
2013-08-16,3200,3270,3330,3120,211828
2013-08-19,3050,3210,3210,3050,148571
2013-08-20,2990,3050,3125,2940,168677
2013-08-21,2815,2975,3030,2795,206281
2013-08-22,2735,2765,2810,2700,100608
2013-08-23,2770,2755,2840,2745,67228
2013-08-26,2825,2780,2845,2750,61301
2013-08-27,2785,2820,2835,2735,46120
2013-08-28,2740,2740,2745,2670,86206
2013-08-29,2670,2745,2800,2670,80270
2013-08-30,2700,2695,2750,2665,44817
2013-09-02,2740,2700,2760,2700,44296
2013-09-03,2745,2745,2770,2700,26368
2013-09-04,2770,2745,2770,2700,21553
2013-09-05,2770,2760,2825,2740,33334
2013-09-06,2765,2825,2830,2705,121681
2013-09-09,2820,2765,2850,2740,62028
2013-09-10,2810,2820,2865,2810,23070
2013-09-11,2785,2810,2880,2780,29224
2013-09-12,2770,2830,2830,2760,46129
2013-09-13,2755,2775,2795,2740,38225
2013-09-16,2825,2755,2825,2740,57960
2013-09-17,2850,2825,2870,2770,56189
2013-09-23,2730,2850,2850,2730,31824
2013-09-24,2760,2770,2800,2710,31356
2013-09-25,2740,2800,2805,2705,37971
2013-09-26,2755,2780,2780,2710,17380
2013-09-27,2775,2740,2815,2735,57015
2013-09-30,2720,2790,2790,2715,32494
2013-10-01,2710,2720,2740,2665,64385
2013-10-02,2720,2710,2775,2690,72955
2013-10-04,2800,2720,2805,2690,92319
2013-10-07,2875,2810,2910,2810,113867
2013-10-08,2875,2905,2905,2795,110736
2013-10-10,2930,2880,2930,2820,88245
2013-10-11,2950,2920,2960,2900,60870
2013-10-14,2915,2950,2970,2890,40074
2013-10-15,2855,2920,2940,2855,36001
2013-10-16,2720,2855,2855,2710,72305
2013-10-17,2720,2735,2775,2690,36609
2013-10-18,2755,2715,2770,2675,55525
2013-10-21,2705,2745,2805,2705,40111
2013-10-22,2750,2750,2750,2700,45953
2013-10-23,2730,2780,2780,2690,24998
2013-10-24,2720,2715,2745,2680,35402
2013-10-25,2745,2780,2780,2690,44972
2013-10-28,2745,2745,2780,2700,42018
2013-10-29,2800,2745,2820,2720,43882
2013-10-30,2805,2845,2850,2760,53524
2013-10-31,2870,2825,2950,2820,148209
2013-11-01,2900,2850,2925,2830,26483
2013-11-04,2870,2875,2920,2870,11620
2013-11-05,2870,2920,2950,2820,14927
2013-11-06,2880,2890,2930,2810,19509
2013-11-07,2795,2895,2895,2715,40664
2013-11-08,2730,2785,2785,2715,23300
2013-11-11,2710,2720,2770,2690,49137
2013-11-12,2710,2710,2770,2710,15610
2013-11-13,2745,2700,2775,2650,25216
2013-11-14,2730,2790,2795,2725,26454
2013-11-15,2740,2735,2790,2725,19852
2013-11-18,2705,2740,2785,2705,8620
2013-11-19,2690,2700,2775,2680,73641
2013-11-20,2670,2750,2750,2670,18739
2013-11-21,2590,2665,2700,2565,43597
2013-11-22,2750,2570,2810,2570,99356
2013-11-25,2910,2800,2975,2800,305085
2013-11-26,3000,2940,3015,2910,121961
2013-11-27,2970,3000,3095,2970,108843
2013-11-28,2990,2970,3000,2825,175274
2013-11-29,3050,3000,3065,2940,67535
2013-12-02,2880,3050,3050,2880,84893
2013-12-03,2930,2905,3000,2865,70482
2013-12-04,2900,2960,2960,2895,27002
2013-12-05,3025,2885,3030,2880,66433
2013-12-06,3025,3025,3090,2980,35174
2013-12-09,2985,3025,3045,2940,25373
2013-12-10,2920,2985,2990,2870,29169
2013-12-11,2885,2940,2960,2880,15463
2013-12-12,2905,2855,2910,2850,46388
2013-12-13,2890,2915,2915,2840,17779
2013-12-16,2910,2910,2985,2905,64840
2013-12-17,2810,2950,2955,2760,51438
2013-12-18,2755,2800,2850,2715,57615
2013-12-19,2650,2760,2820,2650,70182
2013-12-20,2715,2655,2750,2655,30829
2013-12-23,2715,2720,2750,2660,40327
2013-12-24,2780,2725,2805,2680,53509
2013-12-26,2800,2790,2820,2765,23317
2013-12-27,2820,2800,2860,2740,21539
2013-12-30,2830,2820,2895,2800,22690
2014-01-02,2765,2880,2880,2765,23835
2014-01-03,2825,2765,2825,2720,26557
2014-01-06,2760,2815,2880,2760,29607
2014-01-07,2815,2770,2830,2770,6665
2014-01-08,2835,2870,2870,2780,30639
2014-01-09,2925,2855,2930,2810,45568
2014-01-10,2910,2940,2940,2880,3908
2014-01-13,2895,2930,2930,2870,22055
2014-01-14,2900,2895,2925,2855,15127
2014-01-15,2955,2935,2985,2900,75363
2014-01-16,3010,2955,3070,2950,128582
2014-01-17,3000,2995,3020,2970,21761
2014-01-20,3030,2985,3075,2940,83235
2014-01-21,3070,3020,3070,2960,69611
2014-01-22,3035,3040,3055,2980,62661
2014-01-23,2980,3030,3035,2930,78283
2014-01-24,2970,2975,2980,2885,56301
2014-01-27,3045,2930,3090,2855,142089
2014-01-28,3005,3035,3060,2930,130955
2014-01-29,3060,3010,3080,2980,201143
2014-02-03,2990,3030,3050,2975,53433
2014-02-04,2940,2980,2990,2905,32697
2014-02-05,2960,2940,2990,2895,16650
2014-02-06,2980,2975,3015,2960,82902
2014-02-07,2990,3030,3040,2975,70552
2014-02-10,3030,3020,3050,2990,68781
2014-02-11,3035,3025,3065,3005,47067
2014-02-12,3015,3040,3095,2995,64455
2014-02-13,3015,3020,3050,2985,42847
2014-02-14,3300,3025,3365,3025,493538
2014-02-17,3460,3300,3580,3300,442501
2014-02-18,3430,3445,3515,3380,171728
2014-02-19,3500,3470,3510,3385,179572
2014-02-20,3395,3525,3525,3360,111103
2014-02-21,3390,3400,3470,3355,103869
2014-02-24,3395,3430,3485,3360,120585
2014-02-25,3320,3395,3410,3320,90500
2014-02-26,3355,3310,3380,3250,97521
2014-02-27,3320,3350,3385,3230,59887
2014-02-28,3240,3300,3360,3175,81600
2014-03-03,3145,3240,3270,3105,114394
2014-03-04,3200,3155,3200,3110,27729
2014-03-05,3270,3210,3270,3165,104914
2014-03-06,3290,3290,3330,3220,28991
2014-03-07,3235,3325,3330,3155,50139
2014-03-10,3140,3235,3280,3110,80294
2014-03-11,3135,3145,3175,3100,40076
2014-03-12,3255,3120,3300,3120,121438
2014-03-13,3350,3275,3385,3265,147060
2014-03-14,3380,3350,3425,3270,80826
2014-03-17,3350,3400,3460,3340,57976
2014-03-18,3495,3370,3500,3350,132651
2014-03-19,3470,3500,3550,3420,87058
2014-03-20,3430,3470,3530,3410,36140
2014-03-21,3345,3425,3480,3335,102603
2014-03-24,3365,3400,3415,3305,141164
2014-03-25,3350,3325,3385,3275,49661
2014-03-26,3355,3350,3390,3300,40112
2014-03-27,3405,3335,3410,3260,113299
2014-03-28,3380,3400,3455,3360,41933
2014-03-31,3335,3410,3410,3295,34860
2014-04-01,3290,3375,3375,3270,80630
2014-04-02,3350,3300,3365,3270,57542
2014-04-03,3300,3365,3380,3300,62410
2014-04-04,3310,3325,3360,3290,88112
2014-04-07,3300,3310,3345,3280,83003
2014-04-08,3320,3300,3355,3235,66281
2014-04-09,3310,3320,3320,3240,44400
2014-04-10,3305,3285,3340,3265,29236
2014-04-11,3250,3295,3295,3245,24343
2014-04-14,3180,3250,3290,3170,67651
2014-04-15,3175,3210,3240,3110,61098
2014-04-16,3155,3185,3200,3135,25419
2014-04-17,3180,3170,3230,3165,20507
2014-04-18,3300,3185,3310,3180,55979
2014-04-21,3180,3270,3300,3180,46753
2014-04-22,3245,3210,3245,3180,24493
2014-04-23,3230,3235,3290,3200,17397
2014-04-24,3125,3275,3275,3125,54080
2014-04-25,3105,3125,3180,3065,23538
2014-04-28,3060,3105,3150,3020,31765
2014-04-29,3005,3105,3105,2990,33107
2014-04-30,3020,3005,3050,3000,15382
2014-05-02,3065,3050,3065,3000,13783
2014-05-07,3050,3105,3105,2990,26791
2014-05-08,3030,3005,3095,2920,58003
2014-05-09,2990,3010,3035,2970,15304
2014-05-12,3030,2990,3050,2950,39480
2014-05-13,2980,3035,3060,2935,72513
2014-05-14,3065,3010,3065,2940,33031
2014-05-15,3050,3045,3070,2990,29007
2014-05-16,3020,3035,3035,2940,43141
2014-05-19,2970,3050,3050,2925,54560
2014-05-20,2935,2960,2995,2885,35845
2014-05-21,2890,2940,2960,2870,34351
2014-05-22,2910,2890,2925,2850,32507
2014-05-23,3035,2910,3045,2860,50933
2014-05-26,3000,3050,3070,2990,59450
2014-05-27,3050,3000,3060,2970,36552
2014-05-28,3060,3085,3085,3015,43439
2014-05-29,3015,3045,3070,2930,120249
2014-05-30,3230,3090,3340,3090,719697
2014-06-02,3195,3160,3320,3125,152278
2014-06-03,3120,3140,3195,3050,97134
2014-06-05,3040,3120,3165,2910,121195
2014-06-09,2935,3010,3075,2910,55278
2014-06-10,2985,2990,3000,2925,23092
2014-06-11,2975,2995,3000,2910,23834
2014-06-12,2950,2970,2970,2905,24901
2014-06-13,2955,2940,2975,2900,38654
2014-06-16,2955,2950,2965,2875,32436
2014-06-17,2920,2960,2970,2885,89890
2014-06-18,2970,2960,2970,2895,46577
2014-06-19,2925,2970,2980,2890,93755
2014-06-20,2910,2945,2945,2880,17915
2014-06-23,2915,2855,2935,2850,29504
2014-06-24,2875,2935,2935,2850,41076
2014-06-25,2955,2920,2970,2850,41957
2014-06-26,2960,2925,2970,2885,16184
2014-06-27,2950,2910,2960,2870,19534
2014-06-30,2890,2950,2950,2870,56239
2014-07-01,2875,2930,2930,2830,21531
2014-07-02,2880,2850,2895,2825,42163
2014-07-03,2900,2890,2950,2855,23837
2014-07-04,2920,2940,2940,2830,68695
2014-07-07,2890,2885,2940,2860,29723
2014-07-08,3000,2890,3040,2890,114712
2014-07-09,3030,3025,3065,2965,108897
2014-07-10,3000,3025,3040,2980,22383
2014-07-11,2985,3000,3025,2940,21427
2014-07-14,2985,3000,3000,2945,23676
2014-07-15,2970,2985,3030,2960,41473
2014-07-16,2945,3000,3000,2920,17323
2014-07-17,2880,2960,2995,2880,72566
2014-07-18,2890,2855,2900,2830,30435
2014-07-21,2910,2890,2945,2880,10136
2014-07-22,2905,2925,2925,2860,11645
2014-07-23,2815,2905,2905,2815,49449
2014-07-24,2795,2795,2850,2720,47286
2014-07-25,2800,2835,2835,2730,35575
2014-07-28,2840,2785,2845,2745,58010
2014-07-29,2795,2840,2840,2740,28193
2014-07-30,2735,2790,2790,2715,30632
2014-07-31,2715,2755,2755,2660,17115
2014-08-01,2700,2700,2700,2655,30640
2014-08-04,2630,2735,2735,2600,80617
2014-08-05,2575,2630,2635,2575,58398
2014-08-06,2605,2575,2635,2575,23507
2014-08-07,2650,2635,2700,2610,53214
2014-08-08,2670,2650,2680,2610,32007
2014-08-11,2640,2670,2685,2615,28711
2014-08-12,2660,2680,2685,2595,30401
2014-08-13,2645,2660,2660,2630,6150
2014-08-14,2620,2645,2680,2605,14428
2014-08-18,2630,2660,2660,2595,25947
2014-08-19,2610,2645,2645,2580,23707
2014-08-20,2570,2645,2645,2535,64739
2014-08-21,2570,2550,2580,2510,21015
2014-08-22,2495,2580,2580,2455,85195
2014-08-25,2570,2495,2570,2470,32235
2014-08-26,2545,2555,2555,2470,21345
2014-08-27,2440,2530,2545,2440,51582
2014-08-28,2485,2450,2560,2400,155126
2014-08-29,2450,2510,2510,2340,128413
2014-09-01,2400,2440,2440,2355,50597
2014-09-02,2445,2425,2450,2350,55643
2014-09-03,2450,2475,2475,2410,26074
2014-09-04,2375,2435,2475,2370,53611
2014-09-05,2395,2365,2395,2325,37348
2014-09-11,2435,2430,2435,2360,25956
2014-09-12,2380,2435,2470,2375,56571
2014-09-15,2290,2360,2385,2290,98028
2014-09-16,2290,2300,2360,2180,126334
2014-09-17,2220,2280,2350,2205,142096
2014-09-18,2260,2245,2310,2215,81319
2014-09-19,2360,2285,2360,2270,76645
2014-09-22,2350,2380,2410,2305,66770
2014-09-23,2355,2355,2360,2310,28090
2014-09-24,2415,2375,2430,2340,55801
2014-09-25,2405,2455,2455,2385,76171
2014-09-26,2470,2380,2470,2350,75125
2014-09-29,2415,2490,2495,2380,73410
2014-09-30,2430,2425,2455,2340,34731
2014-10-01,2390,2430,2430,2335,39319
2014-10-02,2385,2280,2400,2255,68612
2014-10-06,2415,2385,2445,2330,23542
2014-10-07,2460,2390,2495,2390,73387
2014-10-08,2560,2480,2560,2460,79372
2014-10-10,2600,2575,2600,2515,87513
2014-10-13,2585,2545,2585,2490,59398
2014-10-14,2590,2550,2595,2500,58568
2014-10-15,2660,2590,2670,2550,127859
2014-10-16,2625,2650,2650,2550,42273
2014-10-17,2710,2625,2725,2575,74402
2014-10-20,2640,2675,2695,2620,31393
2014-10-21,2595,2615,2680,2590,49017
2014-10-22,2655,2625,2655,2565,54204
2014-10-23,2655,2630,2670,2565,37204
2014-10-24,2710,2690,2735,2675,70112
2014-10-27,2655,2715,2715,2635,33072
2014-10-28,2580,2675,2675,2560,59899
2014-10-29,2565,2550,2640,2545,22845
2014-10-30,2625,2610,2640,2550,32136
2014-10-31,2630,2625,2655,2565,16997
2014-11-03,2695,2650,2695,2630,48947
2014-11-04,2710,2700,2735,2650,85957
2014-11-05,2745,2675,2775,2675,41573
2014-11-06,2725,2750,2785,2700,17883
2014-11-07,2715,2725,2725,2670,12591
2014-11-10,2690,2715,2715,2675,35596
2014-11-11,2670,2690,2710,2625,34151
2014-11-12,2690,2670,2700,2615,14184
2014-11-13,2705,2720,2720,2565,93967
2014-11-14,2700,2695,2705,2635,9954
2014-11-17,2660,2705,2705,2640,4021
2014-11-18,2640,2685,2685,2565,21726
2014-11-19,2640,2600,2645,2600,22932
2014-11-20,2595,2640,2640,2530,66086
2014-11-21,2590,2530,2650,2505,42566
2014-11-24,2515,2550,2590,2430,45853
2014-11-25,2490,2515,2570,2435,19333
2014-11-26,2525,2515,2540,2485,4248
2014-11-27,2540,2520,2555,2500,63010
2014-11-28,2500,2540,2540,2485,34215
2014-12-01,2395,2465,2475,2345,41405
2014-12-02,2485,2350,2495,2315,41658
2014-12-03,2535,2485,2575,2420,54426
2014-12-04,2580,2535,2590,2490,14708
2014-12-05,2575,2505,2600,2500,56223
2014-12-08,2570,2575,2595,2495,37070
2014-12-09,2580,2570,2635,2505,56291
2014-12-10,2540,2560,2600,2470,42730
2014-12-11,2535,2480,2535,2470,36727
2014-12-12,2545,2535,2545,2465,20392
2014-12-15,2570,2545,2570,2480,12287
2014-12-16,2440,2500,2545,2420,93581
2014-12-17,2460,2420,2460,2420,5966
2014-12-18,2340,2450,2450,2340,45637
2014-12-19,2450,2340,2450,2330,81386
2014-12-22,2445,2450,2465,2425,29592
2014-12-23,2460,2430,2470,2340,90919
2014-12-24,2500,2435,2500,2420,14885
2014-12-26,2545,2480,2545,2475,79706
2014-12-29,2575,2540,2625,2495,67985
2014-12-30,2625,2585,2625,2535,65138
2015-01-02,2725,2620,2725,2570,182769
2015-01-05,2740,2725,2740,2675,40295
2015-01-06,2735,2750,2750,2710,23592
2015-01-07,2785,2740,2795,2670,95778
2015-01-08,2820,2785,2830,2725,110533
2015-01-09,2840,2820,2855,2770,62696
2015-01-12,2820,2840,2850,2795,30985
2015-01-13,2810,2830,2835,2725,74631
2015-01-14,2740,2805,2835,2740,24355
2015-01-15,2825,2735,2835,2720,133277
2015-01-16,2830,2850,2865,2795,35374
2015-01-19,2825,2850,2865,2765,27566
2015-01-20,2825,2810,2825,2765,48882
2015-01-21,2905,2785,2910,2740,219657
2015-01-22,2880,2910,2935,2800,139851
2015-01-23,2895,2855,2915,2835,40945
2015-01-26,2885,2895,2940,2755,120745
2015-01-27,2855,2885,2885,2830,11444
2015-01-28,2890,2850,2925,2800,125178
2015-01-29,2875,2885,2895,2795,89805
2015-01-30,2780,2850,2885,2780,75509
2015-02-02,2785,2770,2815,2680,141628
2015-02-03,2740,2800,2800,2685,85391
2015-02-04,2700,2740,2770,2700,68606
2015-02-05,2590,2745,2745,2575,205247
2015-02-06,2645,2570,2670,2505,127349
2015-02-09,2685,2645,2685,2605,68332
2015-02-10,2725,2655,2725,2645,51813
2015-02-11,2765,2735,2765,2660,35092
2015-02-12,2665,2750,2750,2650,55508
2015-02-13,2680,2675,2685,2625,39420
2015-02-16,2700,2685,2735,2660,112800
2015-02-17,2735,2755,2780,2670,170763
2015-02-23,2755,2755,2760,2700,53774
2015-02-24,2805,2755,2805,2750,68067
2015-02-25,2790,2800,2810,2755,31794
2015-02-26,2770,2790,2795,2715,55382
2015-02-27,2765,2755,2765,2730,16626
2015-03-02,2775,2780,2790,2690,94449
2015-03-03,2785,2785,2795,2735,70999
2015-03-04,2780,2770,2790,2745,28437
2015-03-05,2785,2790,2805,2755,52201
2015-03-06,2790,2775,2820,2745,93289
2015-03-09,2780,2785,2805,2725,78355
2015-03-10,2705,2775,2790,2700,108045
2015-03-11,2730,2675,2740,2660,40445
2015-03-12,2740,2730,2740,2680,29040
2015-03-13,2805,2730,2810,2725,225262
2015-03-16,2980,2810,3030,2800,451867
2015-03-17,2965,2960,2990,2900,113210
2015-03-18,2965,2965,2990,2890,110959
2015-03-19,2920,2980,2985,2860,89731
2015-03-20,3070,2940,3130,2915,300678
2015-03-23,3295,3050,3465,3050,583480
2015-03-24,3295,3320,3405,3230,193050
2015-03-25,3110,3260,3315,3095,348070
2015-03-26,3155,3110,3220,3060,225235
2015-03-27,3150,3155,3190,3060,82446
2015-03-30,3120,3110,3185,3050,103122
2015-03-31,3105,3140,3175,3035,58604
2015-04-01,3100,3050,3105,2985,101853
2015-04-02,3000,3050,3145,3000,91201
2015-04-03,3100,3030,3105,2995,57664
2015-04-06,3100,3100,3135,3025,75635
2015-04-07,3120,3100,3125,3025,64821
2015-04-08,3125,3110,3125,3060,82085
2015-04-09,3130,3125,3140,3040,253559
2015-04-10,3280,3145,3340,3145,203125
2015-04-13,3435,3250,3465,3220,270896
2015-04-14,3475,3495,3580,3350,496744
2015-04-15,3475,3420,3520,3370,181970
2015-04-16,3630,3515,3750,3465,932072
2015-04-17,3720,3710,3850,3685,397442
2015-04-20,3670,3625,3705,3600,178484
2015-04-21,3625,3695,3695,3550,242643
2015-04-22,3585,3620,3770,3205,251753
2015-04-23,3550,3645,3645,3410,128971
2015-04-24,3595,3590,3600,3485,131049
2015-04-27,3610,3540,3645,3540,62818
2015-04-28,3575,3600,3620,3500,87696
2015-04-29,3560,3580,3605,3465,100168
2015-04-30,3540,3580,3580,3405,126871
2015-05-04,3475,3490,3535,3375,103304
2015-05-06,3455,3405,3480,3355,126692
2015-05-07,3500,3405,3540,3360,96330
2015-05-08,3630,3505,3690,3460,274448
2015-05-11,3625,3650,3690,3575,66824
2015-05-12,3735,3620,3735,3600,271265
2015-05-13,3920,3735,3975,3690,448148
2015-05-14,4195,3940,4280,3930,656485
2015-05-15,4740,4240,4740,4240,922021
2015-05-18,5100,4810,5300,4550,822475
2015-05-19,5120,5040,5570,5000,620553
2015-05-20,5180,5150,5390,4960,284009
2015-05-21,5200,5350,5350,4950,259143
2015-05-22,5050,5100,5190,4950,197110
2015-05-26,5000,5120,5270,4915,197436
2015-05-27,4995,4965,5080,4805,194819
2015-05-28,5020,5090,5100,4960,141513
2015-05-29,5000,4955,5040,4940,155617
2015-06-01,5750,4945,5750,4855,958243
2015-06-02,5920,6110,6190,5580,1172301
2015-06-03,5800,6080,6350,5740,1142668
2015-06-04,5720,5820,5970,5610,528355
2015-06-05,5660,5700,5890,5630,475090
2015-06-08,6000,5670,6230,5670,542383
2015-06-09,6000,6060,6230,5860,253331
2015-06-10,5760,6050,6140,5650,285620
2015-06-11,5920,5870,6620,5850,2463889
2015-06-12,6500,6100,6500,5970,1443840
2015-06-15,7020,6500,7260,6410,1035456
2015-06-16,7480,7020,7480,6600,612744
2015-06-17,7180,7580,7750,7050,520060
2015-06-18,7700,7370,8470,7190,891307
2015-06-19,7000,7960,8080,6500,3107258
2015-06-22,6680,6910,7010,6460,1253708
2015-06-23,6440,6670,6720,6300,763595
2015-06-24,6600,6470,6670,6300,565551
2015-06-25,6720,6620,6900,6450,609908
2015-06-26,6060,6790,6790,6060,842650
2015-06-29,5660,5990,5990,5600,793664
2015-06-30,5880,5630,6040,5530,661146
2015-07-01,6000,5940,6070,5840,469496
2015-07-02,5750,6020,6040,5570,601869
2015-07-03,5830,5700,5830,5400,512457
2015-07-06,5350,5560,5740,5180,460166
2015-07-07,5150,5450,5550,4950,625933
2015-07-08,4850,5110,5220,4700,770642
2015-07-09,4910,4800,4940,4220,1227216
2015-07-10,4900,4905,4960,4600,237297
2015-07-13,5060,4840,5060,4785,250625
2015-07-14,5050,5080,5090,4885,233062
2015-07-15,4800,5100,5150,4750,393732
2015-07-16,4935,4800,4960,4700,369849
2015-07-17,4900,4980,5000,4800,240654
2015-07-20,5760,4960,5760,4900,1116978
2015-07-21,5630,5850,5850,5440,479124
2015-07-22,5450,5530,5860,5350,422042
2015-07-23,5230,5500,5500,5230,250934
2015-07-24,5130,5260,5350,5080,244330
2015-07-27,4485,5100,5160,4310,874755
2015-07-28,4450,4310,4505,4165,404618
2015-07-29,4300,4535,4625,4275,299931
2015-07-30,4120,4240,4450,4080,279959
2015-07-31,4395,4200,4395,4070,263215
2015-08-03,4000,4390,4430,3985,331527
2015-08-04,4130,3950,4185,3940,233411
2015-08-05,4460,4130,4725,4060,452872
2015-08-06,4630,4485,4630,4335,499674
2015-08-07,4850,4480,5050,4480,704178
2015-08-10,4675,4880,4900,4570,237115
2015-08-11,4525,4675,4770,4500,180032
2015-08-12,4410,4460,4510,4195,256887
2015-08-13,4530,4370,4570,4360,101950
2015-08-17,4335,4580,4580,4290,155496
2015-08-18,4200,4375,4540,4060,396531
2015-08-19,4080,4180,4180,3950,268128
2015-08-20,3880,4080,4150,3715,138969
2015-08-21,3870,3680,3870,3510,330717
2015-08-24,3450,3740,3900,3370,395109
2015-08-25,3580,3540,3650,3330,331225
2015-08-26,3780,3535,3835,3535,272076
2015-08-27,3870,3850,4015,3745,239163
2015-08-28,4145,3910,4160,3880,302629
2015-08-31,4230,4210,4280,4090,253441
2015-09-01,4090,4230,4230,4055,91269
2015-09-02,4245,3940,4270,3940,167523
2015-09-03,4190,4260,4325,4130,92250
2015-09-04,4125,4200,4240,4005,85756
2015-09-07,4135,4145,4190,3985,69078
2015-09-08,3995,4095,4150,3975,153629
2015-09-09,4330,4085,4440,4030,415474
2015-09-10,4390,4250,4435,4235,154068
2015-09-11,4390,4370,4440,4310,104370
2015-09-14,4270,4410,4430,4255,81126
2015-09-15,4355,4240,4370,4130,134413
2015-09-16,4360,4360,4390,4250,94632
2015-09-17,4295,4400,4425,4255,82064
2015-09-18,4305,4300,4335,4215,85876
2015-09-21,4295,4290,4295,4130,68108
2015-09-22,4430,4275,4445,4220,81074
2015-09-23,4330,4400,4495,4260,109167
2015-09-24,4330,4370,4430,4260,43888
2015-09-25,4225,4360,4360,4120,131714
2015-09-30,4285,4115,4290,4035,117229
2015-10-01,4235,4280,4280,4130,175335
2015-10-02,4230,4255,4275,4165,44641
2015-10-05,4215,4260,4295,4150,89766
2015-10-06,4270,4285,4290,4170,56910
2015-10-07,4455,4355,4580,4320,512041
2015-10-08,5040,4650,5290,4560,1813345
2015-10-12,5190,5140,5340,5020,627601
2015-10-13,5020,5150,5200,4975,293599
2015-10-14,4525,4910,4990,4525,775101
2015-10-15,4565,4595,4665,4535,248605
2015-10-16,4550,4640,4640,4500,150966
2015-10-19,4540,4565,4620,4510,158213
2015-10-20,4530,4525,4595,4470,168856
2015-10-21,4620,4520,4620,4495,162949
2015-10-22,4460,4585,4645,4460,163768
2015-10-23,4410,4460,4470,4320,272667
2015-10-26,4305,4355,4450,4240,225605
2015-10-27,4305,4335,4340,4200,172430
2015-10-28,4205,4360,4360,4205,147572
2015-10-29,4155,4250,4295,4100,207723
2015-10-30,4275,4150,4300,4095,214066
2015-11-02,4260,4220,4310,4175,53123
2015-11-03,4345,4245,4590,4235,628610
2015-11-04,4255,4390,4400,4200,297456
2015-11-05,4200,4260,4280,4115,260965
2015-11-06,4000,4160,4195,3985,325010
2015-11-09,3610,3965,3980,3600,519790
2015-11-10,3360,3550,3580,3330,620755
2015-11-11,3680,3355,3790,3355,324030
2015-11-12,3760,3680,3760,3580,126371
2015-11-13,3800,3660,3870,3635,134277
2015-11-16,3790,3650,3840,3650,89951
2015-11-17,3915,3800,3940,3800,147268
2015-11-18,4010,3905,4090,3860,172427
2015-11-19,4035,4040,4090,3940,76208
2015-11-20,4030,3990,4080,3930,81007
2015-11-23,3930,3995,4015,3860,113076
2015-11-24,3925,3930,3990,3840,96866
2015-11-25,3860,3920,3920,3830,98495
2015-11-26,4140,3865,4500,3840,1574747
2015-11-27,4095,4395,4460,4030,1069801
2015-11-30,4105,4190,4190,4030,223747
2015-12-01,4130,4085,4240,4070,191260
2015-12-02,4060,4165,4215,4030,201273
2015-12-03,4045,4045,4045,3950,142261
2015-12-04,3980,3965,4025,3955,107127
2015-12-07,4200,4000,4245,3980,332828
2015-12-08,4100,4170,4235,4060,154125
2015-12-09,4100,4135,4200,4040,242908
2015-12-10,4045,4400,4480,4010,997309
2015-12-11,4030,4050,4085,3955,147415
2015-12-14,3815,3990,4000,3805,379854
2015-12-15,3850,3820,4045,3810,223017
2015-12-16,4150,3905,4150,3885,449699
2015-12-17,4125,4115,4180,4050,121547
2015-12-18,4350,4090,4390,4090,401087
2015-12-21,4320,4345,4445,4295,194623
2015-12-22,4295,4315,4380,4225,202459
2015-12-23,4265,4305,4330,4230,108232
2015-12-24,4395,4290,4445,4230,248871
2015-12-28,4285,4440,4500,4275,308167
2015-12-29,4255,4290,4350,4195,165428
2015-12-30,4350,4340,4355,4230,188626
2016-01-04,4445,4380,4605,4335,496732
2016-01-05,4515,4415,4570,4375,297030
2016-01-06,4435,4540,4655,4315,399325
2016-01-07,4270,4395,4435,4250,191267
2016-01-08,4230,4160,4260,4110,204139
2016-01-11,4240,4240,4315,4190,101094
2016-01-12,4100,4220,4255,4100,140580
2016-01-13,4160,4130,4230,4120,146551
2016-01-14,4050,4065,4130,3960,176973
2016-01-15,3950,4065,4120,3845,118167
2016-01-18,3925,3820,3990,3820,123462
2016-01-19,3865,3925,3980,3740,161066
2016-01-20,3690,3885,3895,3640,189921
2016-01-21,3815,3620,3840,3565,171487
2016-01-22,3850,3800,3850,3660,129984
2016-01-25,3880,3850,4135,3820,356732
2016-01-26,3930,3880,3945,3830,74617
2016-01-27,3915,3920,4065,3880,157362
2016-01-28,3940,3870,3945,3870,53083
2016-01-29,3920,3910,3960,3860,65732
2016-02-01,3930,3930,3945,3840,84568
2016-02-02,3800,3900,3920,3770,153357
2016-02-03,3760,3745,3840,3715,79350
2016-02-04,3900,3760,3900,3715,176353
2016-02-05,3960,4030,4165,3900,490531
2016-02-11,3835,3845,3895,3750,170136
2016-02-12,3595,3730,3835,3365,544516
2016-02-15,3590,3540,3610,3525,123832
2016-02-16,3590,3590,3655,3570,152500
2016-02-17,3620,3580,3675,3580,69030
2016-02-18,3720,3660,3765,3630,198039
2016-02-19,3720,3710,3725,3660,86183
2016-02-22,3690,3720,3740,3650,98136
2016-02-23,3665,3660,3695,3615,121084
2016-02-24,3580,3650,3755,3575,188474
2016-02-25,3700,3580,3745,3580,97302
2016-02-26,3810,3715,3845,3675,150945
2016-02-29,3865,3845,3935,3800,148399
2016-03-02,3840,3950,3950,3810,123854
2016-03-03,3835,3840,3870,3765,85748
2016-03-04,3850,3835,3860,3745,116817
2016-03-07,3850,3845,3885,3820,82667
2016-03-08,3850,3850,3910,3805,131733
2016-03-09,3880,3820,3880,3785,415712
2016-03-10,3820,3960,3985,3775,458437
2016-03-11,3785,3820,3820,3740,105202
2016-03-14,3850,3790,3875,3735,137247
2016-03-15,3815,3840,3865,3785,102071
2016-03-16,3790,3805,3820,3765,64635
2016-03-17,3805,3775,3870,3760,118838
2016-03-18,3865,3810,3890,3785,224223
2016-03-21,4020,3885,4025,3845,405794
2016-03-22,4005,4035,4075,3950,168079
2016-03-23,4020,3995,4035,3950,180377
2016-03-24,4020,4060,4060,3950,329117
2016-03-25,4720,4130,5170,4060,11568293
2016-03-28,4820,4720,4940,4600,2534193
2016-03-29,4750,5100,5150,4715,2326878
2016-03-30,4685,4710,4845,4685,870845
2016-03-31,4560,4700,4750,4480,816009
2016-04-01,4410,4560,4640,4380,820318
2016-04-04,4440,4410,4500,4335,554151
2016-04-05,4355,4435,4470,4300,387889
2016-04-06,4525,4355,4530,4305,579404
2016-04-07,4435,4600,4640,4415,549142
2016-04-08,4515,4435,4515,4325,333928
2016-04-11,4530,4550,4675,4475,481972
2016-04-12,4430,4480,4530,4375,370747
2016-04-14,4450,4470,4485,4395,179881
2016-04-15,4525,4435,4645,4435,574062
2016-04-18,4580,4540,4635,4520,306029
2016-04-19,4650,4630,4655,4515,363381
2016-04-20,4530,4650,4670,4510,371162
2016-04-21,4310,4510,4515,4310,677722
2016-04-22,4405,4300,4450,4275,401062
2016-04-25,4450,4410,4470,4375,204555
2016-04-26,4395,4415,4450,4290,268915
2016-04-27,4400,4410,4485,4355,208624
2016-04-28,4505,4400,4535,4365,318857
2016-04-29,4610,4530,4610,4480,479596
2016-05-02,4535,4675,4675,4530,230215
2016-05-03,4510,4505,4600,4460,173854
2016-05-04,4355,4475,4505,4330,232282
2016-05-09,4115,4315,4395,4115,346950
2016-05-10,4225,4155,4225,4140,125666
2016-05-11,4240,4250,4260,4130,182270
2016-05-12,4250,4225,4250,4180,152898
2016-05-13,4320,4495,4700,4305,829928
2016-05-16,4165,4250,4290,4030,361546
2016-05-17,3995,4125,4160,3900,346371
2016-05-18,3865,3985,4035,3855,280095
2016-05-19,3870,3845,3940,3825,125060
2016-05-20,3875,3870,3985,3860,206556
2016-05-23,4000,3920,4045,3920,177771
2016-05-24,4010,4040,4080,3970,140502
2016-05-25,3990,4015,4080,3970,124525
2016-05-26,3895,3995,4030,3890,174420
2016-05-27,4030,3900,4040,3885,168317
2016-05-30,3995,4055,4070,3950,69696
2016-05-31,4015,3960,4020,3940,65984
2016-06-01,4015,3985,4030,3960,66554
2016-06-02,4100,4000,4105,3990,128239
2016-06-03,4040,4100,4120,4000,98289
2016-06-07,4035,4075,4115,3985,118806
2016-06-08,4070,4040,4115,4025,86077
2016-06-09,4100,4080,4160,4060,168757
2016-06-10,4080,4100,4145,4035,141323
2016-06-13,4035,4050,4075,3950,125272
2016-06-14,3990,4075,4085,3945,111093
2016-06-15,3980,4025,4025,3910,72944
2016-06-16,3840,3980,4005,3825,109363
2016-06-17,3780,3840,3900,3645,113067
2016-06-20,3840,3790,3845,3750,101349
2016-06-21,4045,3850,4095,3810,293456
2016-06-22,4015,4100,4125,4000,102719
2016-06-23,4015,4000,4100,3960,143941
2016-06-24,3750,4050,4075,3580,358993
2016-06-27,3705,3525,3710,3525,140287
2016-06-28,3850,3675,3850,3630,146387
2016-06-29,3940,3870,3995,3870,119417
2016-06-30,3935,3940,4000,3905,108759
2016-07-01,3990,3915,4010,3910,97215
2016-07-04,4080,4005,4140,4005,165394
2016-07-05,4060,4050,4110,4005,126332
2016-07-06,3975,4030,4070,3945,125677
2016-07-07,4090,3985,4090,3975,167019
2016-07-08,4425,4140,4440,4100,715405
2016-07-11,4285,4400,4400,4230,390779
2016-07-12,4290,4285,4370,4265,275639
2016-07-13,4290,4320,4360,4220,201931
2016-07-14,4400,4260,4485,4255,312375
2016-07-15,4320,4400,4450,4265,229181
2016-07-18,4410,4305,4425,4275,236656
2016-07-19,4400,4425,4550,4385,285889
2016-07-20,4510,4470,4525,4380,350481
2016-07-21,4470,4545,4605,4410,394277
2016-07-22,4450,4430,4485,4235,509942
2016-07-25,4385,4420,4450,4335,117771
2016-07-26,4335,4455,4540,4335,244656
2016-07-27,4350,4310,4380,4310,102723
2016-07-28,4355,4340,4400,4295,110524
2016-07-29,4250,4325,4375,4205,160237
2016-08-01,4375,4260,4405,4215,194088
2016-08-02,4460,4450,4885,4430,1445446
2016-08-03,4575,4435,4660,4320,549597
2016-08-04,4565,4575,4615,4500,202346
2016-08-05,4660,4565,4665,4410,385145
2016-08-08,4695,4700,4875,4600,621414
2016-08-09,4695,4675,4765,4620,251999
2016-08-10,4655,4690,4710,4590,160612
2016-08-11,4500,4625,4655,4430,355735
2016-08-12,4510,4565,4565,4465,132243
2016-08-16,4330,4510,4520,4285,280195
2016-08-17,4250,4250,4315,4180,243949
2016-08-18,4375,4255,4380,4230,158707
2016-08-19,4425,4380,4470,4355,225372
2016-08-22,4300,4425,4450,4275,167558
2016-08-23,4465,4260,4685,4255,1172845
2016-08-24,4490,4520,4680,4480,628972
2016-08-25,4450,4490,4620,4425,338750
2016-08-26,4325,4700,4705,4300,820376
2016-08-29,4035,4280,4370,4035,431416
2016-08-30,4085,4090,4140,4065,173551
2016-08-31,3950,4060,4125,3830,274787
2016-09-01,3950,3975,3990,3885,123802
2016-09-02,4080,3930,4090,3930,154998
2016-09-05,4035,4085,4115,4025,104380
2016-09-06,4215,4035,4220,4025,189650
2016-09-07,4125,4220,4250,4085,122542
2016-09-08,3950,4100,4125,3920,228603
2016-09-09,3930,3950,3980,3880,130239
2016-09-12,3870,3850,3900,3800,94721
2016-09-13,3870,3860,3930,3860,33873
2016-09-19,3945,3870,3960,3860,77588
2016-09-20,3940,3930,3965,3900,76430
2016-09-21,3920,3940,3980,3850,118080
2016-09-22,4000,3975,4000,3915,128651
2016-09-23,4010,4000,4050,3980,109013
2016-09-26,3930,4010,4010,3900,158702
2016-09-27,3985,3930,3985,3880,121187
2016-09-28,4025,3985,4070,3985,109430
2016-09-29,4040,4015,4080,4000,132054
2016-09-30,3970,4045,4065,3960,86993
2016-10-04,4135,3970,4160,3970,247214
2016-10-05,4125,4150,4180,4100,169781
2016-10-06,4130,4115,4170,4110,75974
2016-10-07,4125,4105,4210,4105,116688
2016-10-10,4185,4135,4225,4130,145652
2016-10-11,4090,4230,4230,4035,150009
2016-10-12,4075,4015,4115,4015,62278
2016-10-13,3940,4075,4115,3915,184467
2016-10-14,3895,3940,3985,3895,148947
2016-10-17,3925,3905,3950,3880,87709
2016-10-18,3910,3925,3930,3880,56850
2016-10-19,3875,3910,3945,3845,83043
2016-10-20,3880,3875,3900,3845,78129
2016-10-21,3840,3880,3880,3800,86418
2016-10-24,3820,3775,3890,3775,40223
2016-10-25,3770,3820,3870,3695,73377
2016-10-26,3775,3800,3800,3705,49585
2016-10-27,3840,3770,3855,3770,44701
2016-10-28,3870,3845,3930,3845,86185
2016-10-31,3760,3860,3895,3750,65160
2016-11-01,3780,3680,3800,3670,38920
2016-11-02,3655,3740,3750,3630,80165
2016-11-03,3660,3620,3675,3620,18865
2016-11-04,3690,3660,3690,3630,16405
2016-11-07,3785,3665,3795,3665,35200
2016-11-08,3780,3825,3835,3765,28789
2016-11-09,3545,3755,3780,3300,286148
2016-11-10,3660,3600,3665,3595,57281
2016-11-11,3840,3660,3840,3625,76466
2016-11-14,3935,3835,3945,3815,133167
2016-11-15,3975,3900,4000,3900,112513
2016-11-16,3960,3980,4000,3910,67546
2016-11-17,3975,3945,4005,3920,125339
2016-11-18,3950,3975,3990,3910,43380
2016-11-21,3935,3905,3975,3885,41378
2016-11-22,3950,3930,3990,3930,30066
2016-11-23,3905,3910,3985,3850,42095
2016-11-24,3885,3855,3940,3825,19124
2016-11-25,3880,3750,3880,3750,23095
2016-11-28,3855,3900,3900,3835,10589
2016-11-29,3860,3835,3880,3835,14202
2016-11-30,4025,3845,4025,3825,132520
2016-12-01,3905,4010,4010,3905,168044
2016-12-02,3935,3940,3940,3860,43098
2016-12-05,3760,3935,3935,3760,65917
2016-12-06,3795,3755,3815,3740,27831
2016-12-07,3785,3795,3795,3710,48854
2016-12-08,3800,3760,3820,3730,44422
2016-12-09,3800,3800,3845,3770,32015
2016-12-12,3880,3800,3915,3800,29411
2016-12-13,3980,3845,3985,3845,81303
2016-12-14,4020,4005,4045,3955,81713
2016-12-15,3990,3960,4045,3960,102316
2016-12-16,4135,4010,4170,3980,287753
2016-12-19,4135,4155,4170,4105,95378
2016-12-20,4175,4120,4190,4120,87478
2016-12-21,4180,4180,4215,4120,158877
2016-12-22,4110,4160,4185,4045,105185
2016-12-23,4155,4080,4155,4035,87066
2016-12-26,4200,4160,4215,4100,87898
2016-12-27,4170,4200,4230,4165,66938
2016-12-28,4230,4170,4240,4120,131762
2016-12-29,4225,4260,4265,4150,126682
2017-01-02,4340,4265,4345,4215,190340
2017-01-03,4310,4340,4390,4260,140752
2017-01-04,4225,4300,4345,4215,106829
2017-01-05,4230,4200,4260,4180,88506
2017-01-06,4235,4200,4270,4200,88939
2017-01-09,4255,4235,4270,4185,65616
2017-01-10,4220,4260,4270,4180,63143
2017-01-11,4215,4220,4265,4185,73522
2017-01-12,4190,4215,4260,4175,61031
2017-01-13,4080,4155,4185,4070,144275
2017-01-16,4085,4080,4085,3960,95339
2017-01-17,3975,4040,4105,3970,78186
2017-01-18,3990,3980,4020,3905,102399
2017-01-19,3990,4020,4045,3945,25335
2017-01-20,4020,3990,4020,3945,55657
2017-01-23,3970,4000,4070,3960,46426
2017-01-24,4005,4010,4030,3895,83263
2017-01-25,3965,4005,4030,3950,42779
2017-01-26,4185,3970,4185,3965,190673
2017-01-31,4205,4185,4245,4135,84774
2017-02-01,4260,4195,4260,4165,104673
2017-02-02,4185,4225,4290,4140,83375
2017-02-03,4095,4180,4205,4070,70962
2017-02-06,4075,4095,4150,4010,85559
2017-02-07,4140,4040,4145,4000,158408
2017-02-08,4180,4090,4180,4050,97942
2017-02-09,4300,4150,4310,4150,183604
2017-02-10,4295,4285,4315,4205,194633
2017-02-13,4265,4320,4320,4195,131539
2017-02-14,4210,4265,4285,4195,87647
2017-02-15,4265,4250,4290,4155,139600
2017-02-16,4435,4280,4575,4205,893865
2017-02-17,4450,4490,4635,4405,545849
2017-02-20,4495,4485,4550,4430,350458
2017-02-21,4535,4495,4555,4440,256405
2017-02-22,4400,4630,4635,4380,366734
2017-02-23,4370,4370,4445,4325,152367
2017-02-24,4370,4370,4420,4325,129563
2017-02-27,4310,4410,4415,4160,152209
2017-02-28,4370,4355,4395,4215,91583
2017-03-02,4450,4380,4500,4355,186787
2017-03-03,4380,4440,4490,4320,151244
2017-03-06,4500,4355,4530,4280,186773
2017-03-07,4500,4545,4600,4440,178823
2017-03-08,4550,4540,4595,4465,180224
2017-03-09,4660,4575,4680,4530,252528
2017-03-10,4620,4655,4655,4475,224869
2017-03-13,4600,4660,4710,4530,149855
2017-03-14,4575,4555,4600,4495,73580
2017-03-15,4525,4610,4610,4465,85027
2017-03-16,4555,4525,4570,4470,76463
2017-03-17,4570,4570,4595,4430,94503
2017-03-20,4505,4570,4600,4505,56523
2017-03-21,4450,4515,4555,4380,105857
2017-03-22,4340,4410,4460,4320,69311
2017-03-23,4350,4340,4410,4295,65271
2017-03-24,4475,4480,4490,4345,120978
2017-03-27,4485,4475,4570,4410,147948
2017-03-28,4610,4440,4610,4390,342713
2017-03-29,5350,4745,5750,4720,16106099
2017-03-30,5370,5340,5380,5200,3053796
2017-03-31,5200,5540,5630,5200,3080618
2017-04-03,5390,5270,5430,5160,1827460
2017-04-04,5050,5390,5460,5020,2243002
2017-04-05,5240,5090,5350,5040,1500978
2017-04-06,5380,5290,5390,5210,1452079
2017-04-07,5380,5420,5480,5270,1106301
2017-04-10,5050,5370,5400,4985,1007379
2017-04-11,4995,5060,5170,4910,694951
2017-04-12,5070,5010,5110,4905,388546
2017-04-13,5170,5040,5200,4990,525795
2017-04-14,5110,5150,5380,5030,1595144
2017-04-17,5310,5220,5440,5150,1627340
2017-04-18,5240,5290,5340,5160,519627
2017-04-19,5490,5290,5490,5180,1097807
2017-04-20,5170,5430,5430,5080,870440
2017-04-21,5100,5240,5250,5050,390406
2017-04-24,4825,5130,5140,4825,583078
2017-04-25,4835,4825,4920,4825,223111
2017-04-26,4955,4895,4980,4870,161438
2017-04-27,4840,4890,4970,4730,285977
2017-04-28,4810,4830,4885,4765,131129
2017-05-02,4845,4790,4850,4765,111809
2017-05-04,5060,4875,5060,4845,250606
2017-05-08,5030,5040,5070,5000,150028
2017-05-10,5110,5070,5110,4975,149627
2017-05-11,5240,5140,5330,5100,342736
2017-05-12,5170,5280,5280,5050,256466
2017-05-15,5090,5220,5230,4985,295466
2017-05-16,4980,5050,5110,4895,283444
2017-05-17,4935,5010,5040,4910,112318
2017-05-18,4940,4850,4950,4840,110065
2017-05-19,4980,4950,5060,4945,135701
2017-05-22,4875,4965,5020,4850,169069
2017-05-23,5030,4910,5200,4910,562515
2017-05-24,5030,5070,5070,4950,161974
2017-05-25,5090,5010,5090,4910,367894
2017-05-26,5030,5200,5250,5000,681606
2017-05-29,4920,5030,5050,4915,209935
2017-05-30,4975,4925,5020,4920,169805
2017-05-31,4960,4950,5050,4950,128888
2017-06-01,5080,4965,5090,4905,223112
2017-06-02,5030,5080,5080,4980,122518
2017-06-05,4985,5070,5070,4960,96003
2017-06-07,5130,4975,5140,4955,218925
2017-06-08,5190,5130,5190,5070,318939
2017-06-09,5140,5230,5280,5090,298347
2017-06-12,5040,5100,5100,4980,217280
2017-06-13,4975,5030,5070,4960,128398
2017-06-14,4860,4975,5020,4805,308709
2017-06-15,4755,4860,4910,4735,229110
2017-06-16,4840,4755,4850,4730,136048
2017-06-19,4825,4830,4840,4755,138748
2017-06-20,4740,4845,4915,4700,184911
2017-06-21,4690,4740,4740,4595,138632
2017-06-22,4740,4690,4835,4660,168261
2017-06-23,4810,4750,4825,4720,96237
2017-06-26,4795,4825,4850,4760,111113
2017-06-27,4845,4800,4860,4750,124801
2017-06-28,4905,4810,4915,4800,176466
2017-06-29,5100,4920,5130,4910,411949
2017-06-30,5100,5100,5110,5010,264966
2017-07-03,5060,5150,5150,5000,174379
2017-07-04,5200,5000,5200,4965,345784
2017-07-05,5240,5300,5440,5210,2850776
2017-07-06,5010,5210,5240,5010,566406
2017-07-07,4925,5040,5090,4925,309660
2017-07-10,4820,4935,4980,4810,298367
2017-07-11,4780,4820,4845,4755,231807
2017-07-12,4895,4820,4905,4785,191618
2017-07-13,4900,4925,4970,4855,105017
2017-07-14,4830,4930,4930,4815,143967
2017-07-17,4845,4815,4845,4745,346779
2017-07-18,5020,5000,5050,4930,704925
2017-07-19,5100,5030,5110,4980,248644
2017-07-20,5150,5140,5190,5020,276629
2017-07-21,5080,5160,5190,5060,189470
2017-07-24,5300,5090,5340,5030,737655
2017-07-25,5080,5280,5430,5010,823122
2017-07-26,5070,4915,5100,4915,416628
2017-07-27,5080,5070,5160,5030,161080
2017-07-28,4970,5030,5080,4895,228755
2017-07-31,5220,4900,5230,4805,206760
2017-08-01,5180,5230,5270,5140,192103
2017-08-02,5270,5230,5330,5140,385183
2017-08-03,4890,5190,5200,4830,739949
2017-08-04,4765,4890,4930,4645,385023
2017-08-07,4770,4650,4860,4620,370693
2017-08-08,4885,4860,4970,4830,243594
2017-08-09,4720,4895,4895,4720,209998
2017-08-10,4540,4705,4780,4500,397000
2017-08-11,4675,4440,4730,4415,385030
2017-08-14,4725,4675,4770,4675,118524
2017-08-16,4915,4710,4950,4710,276007
2017-08-17,4925,4920,4955,4825,119054
2017-08-18,4875,4860,4950,4845,77252
2017-08-21,4885,4880,4925,4835,49609
2017-08-22,4880,4840,5000,4825,173302
2017-08-23,4800,4885,4915,4785,124772
2017-08-24,4885,4755,4920,4755,189139
2017-08-25,4895,4855,4935,4855,98386
2017-08-28,4875,4900,4920,4850,84224
2017-08-29,4765,4850,4850,4765,147674
2017-08-30,4780,4770,4845,4765,112196
2017-08-31,4770,4830,4830,4760,71412
2017-09-01,4895,4785,4910,4770,134346
2017-09-04,4810,4730,4840,4730,124276
2017-09-05,4750,4810,4845,4720,127037
2017-09-06,4725,4740,4950,4695,470202
2017-09-07,4715,4785,4800,4690,148929
2017-09-08,4705,4730,4795,4650,154818
2017-09-11,4655,4705,4750,4625,125624
2017-09-12,4615,4665,4680,4575,222216
2017-09-13,4580,4610,4660,4515,332522
2017-09-14,4500,4525,4605,4500,197695
2017-09-15,4310,4500,4530,4285,336803
2017-09-18,4515,4310,4525,4310,311414
2017-09-19,4565,4580,4585,4470,207529
2017-09-20,4510,4575,4620,4450,153655
2017-09-21,4440,4545,4575,4395,183991
2017-09-22,4320,4450,4485,4280,187157
2017-09-25,3995,4230,4315,3960,460704
2017-09-26,4090,3870,4090,3870,177523
2017-09-27,4125,4100,4145,4020,49510
2017-09-28,4060,4115,4150,4055,69713
2017-09-29,4200,4060,4200,4060,53945
2017-10-10,4100,4220,4270,4100,118349
2017-10-11,4260,4060,4280,4060,87309
2017-10-12,4210,4220,4275,4180,58231
2017-10-13,4140,4200,4225,4050,121816
2017-10-16,3980,4100,4140,3980,113293
2017-10-17,4015,3980,4040,3930,79663
2017-10-18,3945,3970,4015,3870,145737
2017-10-19,4100,3920,4105,3910,126019
2017-10-20,4090,4060,4105,4035,35947
2017-10-23,4005,4095,4125,4005,67177
2017-10-24,4080,4005,4080,3965,94874
2017-10-25,4095,4080,4180,4080,63148
2017-10-26,4050,4095,4120,4025,47366
2017-10-27,4005,4050,4090,4000,53615
2017-10-30,4095,4070,4095,4020,94165
2017-10-31,4265,4100,4750,4085,1199070
2017-11-01,4480,4360,4505,4275,509406
2017-11-02,4350,4480,4480,4330,192545
2017-11-03,4290,4350,4380,4275,83661
2017-11-06,4415,4340,4415,4260,95548
2017-11-07,4410,4490,4595,4405,199742
2017-11-08,4395,4410,4455,4350,66513
2017-11-09,4400,4400,4440,4350,47502
2017-11-10,4405,4380,4410,4300,85544
2017-11-13,4510,4405,4540,4355,181338
2017-11-14,4520,4510,4560,4450,131613
2017-11-15,4565,4545,4620,4495,217732
2017-11-16,4585,4590,4630,4535,166889
2017-11-17,4770,4610,4775,4600,451637
2017-11-20,4780,4795,4850,4700,289002
2017-11-21,4845,4785,4885,4750,311394
2017-11-22,5020,4860,5100,4815,678907
2017-11-23,5200,5070,5260,4960,1006296
2017-11-24,5300,5210,5340,5100,558783
2017-11-27,5200,5300,5350,5070,400039
2017-11-28,5200,5240,5270,5030,533491
2017-11-29,5560,5210,5560,5170,787203
2017-11-30,5820,5450,6000,5420,1890924
2017-12-01,5980,5880,6100,5690,911183
2017-12-04,5860,6010,6190,5790,458822
2017-12-05,6270,5810,6290,5780,981139
2017-12-06,6700,6360,6710,6200,1387490
2017-12-07,7000,6780,7030,6630,1276654
2017-12-08,6670,7070,7140,6360,1125091
2017-12-11,7020,6650,7180,6610,1177339
2017-12-12,6650,7020,7140,6460,789670
2017-12-13,6300,6650,6790,6250,1008058
2017-12-14,6300,6370,6500,6220,589758
2017-12-15,6160,6300,6310,5980,988387
2017-12-18,5890,6170,6170,5890,806900
2017-12-19,6050,5950,6160,5790,939814
2017-12-20,5680,5970,6000,5590,710610
2017-12-21,5610,5700,5800,5480,424812
2017-12-22,5660,5560,5890,5400,568460
2017-12-26,5410,5610,5710,5380,587304
2017-12-27,5630,5400,5710,5400,381234
2017-12-28,5440,5590,5680,5320,479010
2018-01-02,5530,5450,5560,5340,259960
2018-01-03,5780,5570,5850,5450,520484
2018-01-04,5870,5810,5990,5680,727637
2018-01-05,5760,5920,6050,5760,672525
2018-01-08,5690,5710,5800,5590,343381
2018-01-09,5680,5650,5780,5500,211012
2018-01-10,5800,5700,5800,5650,195527
2018-01-11,5790,5810,5860,5730,135337
2018-01-12,5600,5780,5860,5400,540037
2018-01-15,5580,5560,5770,5350,352843
2018-01-16,6100,5900,6280,5730,1628279
2018-01-17,6330,6230,6450,6150,988635
2018-01-18,6500,6370,6500,6210,461165
2018-01-19,6000,6450,6450,5970,848758
2018-01-22,5870,5950,6020,5770,314283
2018-01-23,5830,5800,5910,5750,297996
2018-01-24,5910,5830,6050,5790,268562
2018-01-25,6000,5880,6090,5810,315139
2018-01-26,5970,5990,6110,5890,303945
2018-01-29,5750,6000,6050,5750,507211
2018-01-30,5730,5750,5870,5650,231993
2018-01-31,5550,5750,5750,5500,358106
2018-02-01,5780,5570,5790,5430,442962
2018-02-02,5670,5780,5800,5570,172309
2018-02-05,5330,5500,5510,5330,237895
2018-02-06,5070,5010,5180,4850,688638
2018-02-07,5200,5160,5510,5160,736969
2018-02-08,5680,5240,5760,5240,610019
2018-02-09,5650,5540,5700,5450,231433
2018-02-12,5650,5670,5850,5590,271069
2018-02-13,5430,5710,5720,5350,293602
2018-02-14,5730,5520,5850,5520,503928
2018-02-19,5780,5890,5930,5720,342076
2018-02-20,5710,5850,5920,5660,379335
2018-02-21,5800,5720,5830,5660,215089
2018-02-22,5600,5740,5770,5520,355058
2018-02-23,5830,5650,6040,5650,1107842
2018-02-26,5830,5900,5950,5800,294502
2018-02-27,5760,5880,6010,5720,344817
2018-02-28,5600,5710,5750,5560,257710
2018-03-02,5500,5480,5510,5320,283569
2018-03-05,5310,5420,5530,5300,222125
2018-03-06,5460,5390,5460,5340,113955
2018-03-07,5300,5520,5520,5290,148241
2018-03-08,5460,5320,5510,5320,108314
2018-03-09,5650,5530,5710,5510,231791
2018-03-12,5740,5710,5810,5620,202917
2018-03-13,5660,5730,5730,5610,176068
2018-03-14,5750,5660,5780,5440,427829
2018-03-15,5650,5770,5870,5640,358363
2018-03-16,5650,5650,5720,5630,125552
2018-03-19,5570,5610,5700,5490,196704
2018-03-20,5610,5540,5610,5500,137424
2018-03-21,5670,5620,5770,5580,220827
2018-03-22,5860,5750,6050,5740,1280290
2018-03-23,5450,5720,5780,5430,631460
2018-03-26,5550,5410,5550,5320,295412
2018-03-27,5690,5590,5690,5540,234784
2018-03-28,5640,5620,5720,5560,243664
2018-03-29,5650,5620,5710,5560,138915
2018-03-30,6000,5690,6010,5620,658714
2018-04-02,5880,6060,6080,5830,399628
2018-04-03,5620,5800,5830,5620,316442
2018-04-04,5470,5640,5670,5380,369311
2018-04-05,5530,5500,5550,5450,215025
2018-04-06,5430,5510,5540,5300,257720
2018-04-09,5500,5380,5540,5340,274118
2018-04-10,5490,5520,5580,5340,253121
2018-04-11,5520,5510,5570,5480,144720
2018-04-12,5630,5530,5730,5500,345164
2018-04-13,5650,5660,5680,5560,119697
2018-04-16,5800,5620,5820,5560,186506
2018-04-17,5720,5750,5820,5700,104772
2018-04-18,5640,5780,5780,5590,177411
2018-04-19,5960,5630,5960,5590,440441
2018-04-20,5810,5980,6020,5800,574100
2018-04-23,5630,5810,5820,5570,348115
2018-04-24,5560,5640,5700,5550,495771
2018-04-25,5440,5480,5580,5350,444854
2018-04-26,5490,5480,5580,5440,156294
2018-04-27,5530,5520,5540,5440,104113
2018-04-30,5440,5530,5530,5380,292035
2018-05-02,5510,5420,5520,5350,340424
2018-05-03,5700,5490,5780,5490,423785
2018-05-04,5690,5700,5770,5660,233958
2018-05-08,5870,5780,6000,5780,927448
2018-05-09,6170,5840,6220,5710,1188895
2018-05-10,6270,6220,6480,6060,1600134
2018-05-11,6830,6270,6830,6210,1736699
2018-05-14,6790,6960,7050,6640,1174612
2018-05-15,7100,6800,7150,6730,889240
2018-05-16,7120,7050,7120,6850,522036
2018-05-17,6690,7120,7450,6630,1194262
2018-05-18,7310,6670,7360,6550,1423784
2018-05-21,7250,7390,7410,7110,584446
2018-05-23,7150,7250,7550,7080,794283
2018-05-24,6800,7230,7270,6760,823358
2018-05-25,6810,6700,6970,6580,683909
2018-05-28,6940,6710,7060,6710,465468
2018-05-29,6680,6980,7050,6620,454691
2018-05-30,6610,6570,6690,6500,337631
2018-05-31,6800,6690,6830,6550,283325
2018-06-01,6460,6790,6790,6310,847443
2018-06-04,6450,6410,6490,6290,253696
2018-06-05,6430,6470,6530,6360,161572
2018-06-07,6650,6400,6650,6380,259382
2018-06-08,6360,6660,6680,6340,452149
2018-06-11,6300,6300,6350,6140,350731
2018-06-12,6320,6300,6420,6210,201810
2018-06-14,6390,6340,6430,6210,161494
2018-06-15,6130,6340,6430,5990,448760
2018-06-18,5700,6100,6130,5660,365901
2018-06-19,5610,5700,5830,5480,245513
2018-06-20,5910,5560,6100,5560,261895
2018-06-21,5910,5870,6140,5860,329506
2018-06-22,5830,5910,5970,5680,166327
2018-06-25,5820,5830,5860,5700,93351
2018-06-26,5680,5750,5750,5490,242149
2018-06-27,5780,5710,5830,5680,154685
2018-06-28,5630,5780,5790,5600,137750
2018-06-29,5710,5690,5710,5480,183091
2018-07-02,5330,5710,5710,5250,332538
2018-07-03,5400,5350,5510,5170,189911
2018-07-04,5480,5320,5480,5320,87887
2018-07-05,5380,5430,5500,5210,213892
2018-07-06,5530,5340,5540,5290,100162
2018-07-09,5640,5590,5660,5430,171710
2018-07-10,5710,5650,5890,5640,428157
2018-07-11,5710,5630,5710,5580,106008
2018-07-12,5810,5710,5820,5640,121992
2018-07-13,5820,5840,5860,5720,139623
2018-07-16,5770,5810,5830,5700,81552
2018-07-17,5770,5770,5770,5640,92947
2018-07-18,5760,5810,5880,5700,107768
2018-07-19,5680,5730,5810,5580,112428
2018-07-20,5730,5600,5750,5550,88877
2018-07-23,5210,5680,5680,5210,238470
2018-07-24,5420,5160,5420,5160,135172
2018-07-25,5390,5360,5430,5280,96459
2018-07-26,5640,5460,5690,5420,108631
2018-07-27,5850,5690,5870,5670,255591
2018-07-30,5860,5900,5950,5820,139960
2018-07-31,5900,5880,5920,5790,83050
2018-08-01,6200,5920,6270,5870,339545
2018-08-02,6100,6200,6220,5950,144611
2018-08-03,6150,6070,6270,6070,145423
2018-08-06,6080,6150,6170,6020,84963
2018-08-07,6160,6110,6190,6050,107676
2018-08-08,6120,6190,6190,6040,88886
2018-08-09,6080,6170,6210,6010,114434
2018-08-10,6020,6070,6120,5950,139948
2018-08-13,5690,5960,6020,5570,190862
2018-08-14,5830,5670,5830,5640,135985
2018-08-16,5720,5710,5760,5590,174110
2018-08-17,5590,5710,5780,5590,233130
2018-08-20,5640,5590,5660,5550,126924
2018-08-21,5760,5600,5770,5600,103667
2018-08-22,5820,5750,5930,5750,131406
2018-08-23,5740,5810,5850,5650,102953
2018-08-24,5820,5700,5850,5660,97860
2018-08-27,5780,5810,5830,5730,47557
2018-08-28,5840,5780,5850,5770,93339
2018-08-29,6080,5840,6120,5790,270322
2018-08-30,6090,6120,6180,5990,147477
2018-08-31,6110,6040,6150,6000,131076
2018-09-03,6140,6150,6320,6020,310253
2018-09-04,6180,6160,6240,6060,143796
2018-09-05,6030,6140,6200,5960,180884
2018-09-06,6070,6030,6080,5890,144814
2018-09-07,5940,5970,6070,5770,222928
2018-09-10,5770,5930,5930,5690,158925
2018-09-11,5740,5770,5840,5710,141721
2018-09-12,5720,5720,5810,5670,134513
2018-09-13,5640,5710,5720,5590,137400
2018-09-14,5740,5670,5750,5620,107527
2018-09-17,5600,5720,5790,5600,103357
2018-09-18,5590,5530,5640,5490,105197
2018-09-19,5440,5600,5620,5440,106867
2018-09-20,5490,5480,5520,5330,136089
2018-09-21,5390,5480,5480,5370,141344
2018-09-27,5380,5390,5450,5340,89727
2018-09-28,5270,5380,5410,5270,148117
2018-10-01,5550,5270,5730,5270,264391
2018-10-02,5390,5570,5570,5340,115545
2018-10-04,5180,5390,5390,5020,286679
2018-10-05,4970,5180,5220,4970,169295
2018-10-08,4955,4860,5140,4855,102206
2018-10-10,4865,4955,5010,4750,153352
2018-10-11,4610,4645,4740,4545,321415
2018-10-12,4750,4505,4760,4505,95847
2018-10-15,4610,4700,4800,4610,74165
2018-10-16,4670,4610,4740,4610,52738
2018-10-17,4835,4745,4880,4745,107691
2018-10-18,4830,4845,4940,4740,106546
2018-10-19,4760,4750,4880,4625,90507
2018-10-22,4795,4750,4800,4665,30730
2018-10-23,4620,4795,4795,4535,80442
2018-10-24,4535,4650,4685,4435,152708
2018-10-25,4290,4415,4415,4125,327635
2018-10-26,4100,4305,4350,3880,442198
2018-10-29,3850,4050,4165,3750,178372
2018-10-30,3915,3600,3950,3570,637591
2018-10-31,4105,3985,4125,3875,122985
2018-11-01,4105,4080,4225,4080,89055
2018-11-02,4295,4150,4295,4140,169708
2018-11-05,4250,4275,4310,4150,39240
2018-11-06,4330,4255,4350,4255,60563
2018-11-07,4300,4390,4415,4200,89639
2018-11-08,4370,4310,4400,4310,59987
2018-11-09,4310,4375,4405,4210,38423
2018-11-12,4240,4270,4300,4195,47087
2018-11-13,4185,4190,4200,4010,84603
2018-11-14,4360,4190,4360,4165,113322
2018-11-15,4590,4360,4600,4300,193658
2018-11-16,4540,4625,4625,4475,106187
2018-11-19,4510,4535,4535,4420,87590
2018-11-20,4360,4440,4440,4260,429152
2018-11-21,4270,4205,4310,4120,166688
2018-11-22,4210,4300,4305,4170,60430
2018-11-23,4080,4200,4210,4075,88657
2018-11-26,4225,4075,4225,4050,48604
2018-11-27,4230,4200,4255,4145,60688
2018-11-28,4265,4215,4295,4215,47870
2018-11-29,4290,4290,4370,4240,119242
2018-11-30,4230,4275,4315,4165,50946
2018-12-03,4250,4245,4305,4230,66206
2018-12-04,4205,4250,4270,4175,51752
2018-12-05,4135,4110,4140,4055,50908
2018-12-06,3900,4100,4130,3900,153502
2018-12-07,4025,3920,4040,3920,73953
2018-12-10,3890,3925,3955,3800,64923
2018-12-11,3830,3910,3930,3780,56424
2018-12-12,3930,3830,3930,3830,46607
2018-12-13,4000,3930,4020,3930,42741
2018-12-14,3875,4000,4070,3840,84360
2018-12-17,3870,3855,3915,3780,29739
2018-12-18,3780,3810,3890,3725,102008
2018-12-19,3760,3785,3800,3700,104572
2018-12-20,3695,3700,3745,3645,48858
2018-12-21,3695,3690,3740,3630,74504
2018-12-24,3735,3645,3735,3620,35783
2018-12-26,3700,3680,3700,3630,57033
2018-12-27,3720,3700,3775,3690,30288
2018-12-28,3795,3705,3805,3705,56850
2019-01-02,3710,3795,3860,3660,42742
2019-01-03,3375,3710,3735,3340,217093
2019-01-04,3370,3375,3415,3235,206510
2019-01-07,3535,3475,3540,3415,92453
2019-01-08,3630,3535,3630,3515,69736
2019-01-09,3730,3605,3735,3605,47454
2019-01-10,3740,3755,3770,3705,47554
2019-01-11,3780,3720,3845,3720,59996
2019-01-14,3750,3780,3810,3710,29489
2019-01-15,3765,3715,3825,3715,94491
2019-01-16,3785,3770,3820,3710,61530
2019-01-17,3920,3785,3945,3785,103286
2019-01-18,3960,3920,3985,3910,67444
2019-01-21,4085,3960,4115,3940,166273
2019-01-22,4035,4090,4090,4010,76380
2019-01-23,4090,3980,4090,3970,33504
2019-01-24,4175,4090,4180,4055,111965
2019-01-25,4300,4220,4300,4135,122313
2019-01-28,4240,4290,4320,4225,109943
2019-01-29,4230,4200,4230,4115,94896
2019-01-30,5060,4230,5350,4230,3389036
2019-01-31,5460,5190,5600,5030,2190314
2019-02-01,5390,5390,5560,5280,599276
2019-02-07,5180,5390,5430,5110,577774
2019-02-08,5300,5130,5340,4940,714422
2019-02-11,5200,5280,5520,5120,605345
2019-02-12,6140,5220,6200,5220,3576157
2019-02-13,6140,6200,6200,6060,420688
2019-02-14,6490,6140,6490,6040,386764
2019-02-15,6330,6450,6490,6120,424627
2019-02-18,6270,6330,6470,6110,397756
2019-02-19,6150,6150,6320,5990,716159
2019-02-20,6290,6150,6290,6080,244826
2019-02-21,6350,6290,6560,6080,429228
2019-02-22,6330,6350,6360,6110,160176
2019-02-25,6380,6330,6570,6280,261527
2019-02-26,6460,6400,6530,6130,315302
2019-02-27,6430,6470,6510,6310,171034
2019-02-28,6000,6450,6470,6000,329536
2019-03-04,6240,5950,6330,5860,247628
2019-03-05,6080,6240,6360,6080,197510
2019-03-06,6090,6080,6210,6010,180219
2019-03-07,5880,6010,6140,5840,222189
2019-03-08,5750,5870,5880,5500,726183
2019-03-11,5760,5750,5830,5530,336369
2019-03-12,6110,5950,6310,5920,787773
2019-03-13,6150,6110,6170,5940,180326
2019-03-14,6520,6150,6720,6060,1035824
2019-03-15,6600,6510,6730,6350,643738
2019-03-18,6400,6600,6600,6250,394596
2019-03-19,6360,6400,6510,6260,192153
2019-03-20,6250,6360,6450,6100,298018
2019-03-21,6760,6250,6900,6250,1177358
2019-03-22,6660,6780,6830,6480,586129
2019-03-25,6390,6520,6760,6390,365831
2019-03-26,6600,6450,6610,6310,263584
2019-03-27,6350,6620,6620,6350,210509
2019-03-28,5950,6300,6330,5950,317552
2019-03-29,6090,5960,6100,5830,136382
2019-04-01,6130,6140,6250,6060,95175
2019-04-02,5890,6140,6140,5850,355729
2019-04-03,6350,5870,6420,5870,617743
2019-04-04,6460,6390,6650,6270,652528
2019-04-05,7590,6420,7610,6420,3904340
2019-04-08,7750,7860,8100,7520,2057342
2019-04-09,7570,7850,7890,7490,763566
2019-04-10,7390,7540,7640,7270,741471
2019-04-11,7370,7430,7690,7290,988471
2019-04-12,7710,7360,7780,7310,1240967
2019-04-15,7450,7730,7810,7400,585763
2019-04-16,7250,7460,7460,7160,320941
2019-04-17,7140,7260,7450,7000,552070
2019-04-18,6960,7160,7170,6870,362758
2019-04-19,7000,7050,7170,6920,362052
2019-04-22,7390,7000,7390,6930,667941
2019-04-23,7300,7610,7700,7210,761056
2019-04-24,7680,7370,7960,7370,3061552
2019-04-25,7760,7770,8260,7650,3021801
2019-04-26,7480,7720,7890,7400,791972
2019-04-29,8020,7620,8020,7520,1061177
2019-04-30,7890,8060,8140,7800,941671
2019-05-02,7780,7920,8040,7780,696367
2019-05-03,7670,7750,7760,7490,649717
2019-05-07,7650,7450,7940,7420,756935
2019-05-08,7060,7500,7580,7050,848087
2019-05-09,6630,7130,7130,6530,850726
2019-05-10,6730,6580,6810,6570,448500
2019-05-13,6340,6700,6750,6280,518423
2019-05-14,6670,6160,6730,6130,556074
2019-05-15,7070,6720,7310,6710,998620
2019-05-16,7750,7310,8400,7310,4098602
2019-05-17,8360,7880,8650,7780,3535311
2019-05-20,7830,8440,8620,7610,1512073
2019-05-21,7820,7720,8210,7720,967085
2019-05-22,7740,8070,8120,7640,673428
2019-05-23,7630,7840,7860,7500,628775
2019-05-24,7780,7560,7900,7430,557738
2019-05-27,6730,7820,7820,6400,2039744
2019-05-28,6660,6730,6780,6460,740586
2019-05-29,6900,6600,6950,6480,653707
2019-05-30,7020,6830,7080,6690,440394
2019-05-31,7070,7030,7260,6910,410184
2019-06-03,7020,6920,7320,6920,417168
2019-06-04,6950,7070,7260,6950,257729
2019-06-05,7800,7090,7910,7050,1880706
2019-06-07,8320,7970,8430,7800,1842372
2019-06-10,8400,8310,8680,8120,974076
2019-06-11,8690,8490,9090,8390,1653057
2019-06-12,8500,8810,9050,8320,1411288
2019-06-13,8640,8360,8960,8360,921973
2019-06-14,8320,8620,8770,8200,672737
2019-06-17,8310,8320,8610,8170,396784
2019-06-18,8110,8430,8660,7980,918038
2019-06-19,7840,8230,8360,7690,931188
2019-06-20,7950,7920,8140,7770,708863
2019-06-21,7820,7900,8000,7760,522340
2019-06-24,7750,7800,7930,7700,353471
2019-06-25,7400,7750,7880,7260,724460
2019-06-26,7590,7440,7690,7350,604900
2019-06-27,7560,7670,7840,7440,461296
2019-06-28,7730,7560,7770,7460,396764
2019-07-01,7720,7750,8130,7600,1140224
2019-07-02,8260,7800,8400,7700,1235761
2019-07-03,8270,8450,8580,8090,1003767
2019-07-04,8210,8540,8570,7940,873750
2019-07-05,7820,8310,8400,7800,834087
2019-07-08,6930,7720,7750,6850,1702086
2019-07-09,6750,6970,7450,6750,1130916
2019-07-10,7140,6870,7170,6840,968509
2019-07-11,7420,7300,7570,7200,981723
2019-07-12,7400,7460,7520,7220,648315
2019-07-15,7490,7470,7510,7220,583731
2019-07-16,8300,7530,8420,7520,3614660
2019-07-17,8060,8500,8570,7750,1911106
2019-07-18,8250,8050,8310,7950,1224711
2019-07-19,7960,8310,8350,7860,934057
2019-07-22,8080,7900,8080,7670,604409
2019-07-23,7700,8080,8160,7700,627240
2019-07-24,7300,7720,7870,7150,816833
2019-07-25,7430,7370,7640,7270,764688
2019-07-26,7200,7360,7490,7110,398197
2019-07-29,6510,7200,7200,6510,868113
2019-07-30,6960,6450,7040,6450,600593
2019-07-31,7160,6960,7190,6640,470984
2019-08-01,6970,7010,7430,6950,373855
2019-08-02,7210,6800,7450,6710,550088
2019-08-05,6920,7150,7490,6880,734497
2019-08-06,6780,6870,7130,6500,659750
2019-08-07,6810,6900,7020,6680,385164
2019-08-08,7010,6900,7170,6830,406368
2019-08-09,7430,7080,7440,6980,514189
2019-08-12,7340,7380,7610,7270,292487
2019-08-13,7400,7330,7420,7200,173969
2019-08-14,7330,7590,7620,7110,430155
2019-08-16,6900,7170,7310,6900,455089
2019-08-19,7000,7080,7170,6950,267828
2019-08-20,7310,7060,7360,7000,388377
2019-08-21,7230,7280,7550,7200,312288
2019-08-22,7040,7300,7310,7010,305297
2019-08-23,7060,7050,7250,6980,417044
2019-08-26,6730,6830,7080,6680,529366
2019-08-27,6720,6830,6920,6650,328703
2019-08-28,6770,6720,6840,6690,215834
2019-08-29,6560,6790,6830,6440,342193
2019-08-30,6620,6680,6720,6610,170576
2019-09-02,6610,6560,6730,6550,238707
2019-09-03,6770,6640,6840,6620,163614
2019-09-04,7030,6800,7130,6770,389314
2019-09-05,7150,7060,7250,7030,340580
2019-09-06,7100,7250,7370,7040,322125
2019-09-09,6900,7140,7200,6860,273735
2019-09-10,6790,6830,7030,6750,294883
2019-09-11,6760,6800,6900,6730,184190
2019-09-16,6950,6850,7020,6800,209190
2019-09-17,6870,6900,6980,6860,151117
2019-09-18,6890,6950,6980,6840,122981
2019-09-19,7110,6920,7250,6920,442002
2019-09-20,7120,7100,7150,7040,104810
2019-09-23,7160,7130,7240,7090,175982
2019-09-24,7140,7160,7200,7050,155064
2019-09-25,6890,7060,7130,6860,255502
2019-09-26,6920,6950,7070,6860,168368
2019-09-27,6890,6880,6930,6770,128461
2019-09-30,6770,6800,6960,6760,149444
2019-10-01,6820,6770,6900,6770,149193
2019-10-02,6820,6760,6890,6720,108666
2019-10-04,6740,6730,6860,6670,165876
2019-10-07,6560,6780,6780,6520,182175
2019-10-08,6860,6560,6870,6500,184334
2019-10-10,6610,6810,6850,6580,244974
2019-10-11,6730,6680,6790,6630,124433
2019-10-14,7110,6830,7190,6790,602348
2019-10-15,7160,7120,7190,7050,282078
2019-10-16,7270,7180,7280,7090,363751
2019-10-17,7130,7220,7330,7120,219805
2019-10-18,7070,7140,7370,6940,528050
2019-10-21,7110,7090,7140,7000,185622
2019-10-22,7120,7150,7190,7070,180425
2019-10-23,6950,7090,7110,6870,280412
2019-10-24,7070,7050,7230,6970,274253
2019-10-25,7550,7190,7720,7130,1887243
2019-10-28,7450,7650,7840,7390,1123133
2019-10-29,7510,7500,7570,7360,289698
2019-10-30,7100,7540,7540,7070,608383
2019-10-31,7060,7110,7190,7060,250854
2019-11-01,7030,7060,7100,6900,141908
2019-11-04,7060,7120,7190,7010,236094
2019-11-05,7000,7060,7090,6910,247799
2019-11-06,6930,7000,7030,6900,197340
2019-11-07,6850,6910,6930,6750,275954
2019-11-08,6750,6880,6990,6680,297071
2019-11-11,6690,6730,6780,6660,138654
2019-11-12,6890,6770,6950,6750,293003
2019-11-13,6830,6820,6960,6820,176360
2019-11-14,6660,6820,6910,6640,276486
2019-11-15,6810,6670,6810,6610,232876
2019-11-18,6890,6810,6940,6760,206878
2019-11-19,6850,6930,6930,6780,100555
2019-11-20,6740,6890,6960,6720,140250
2019-11-21,6590,6730,6790,6500,234652
2019-11-22,6600,6530,6660,6520,122628
2019-11-25,6700,6560,6780,6560,95388
2019-11-26,6880,6730,6940,6720,209380
2019-11-27,6770,6900,6900,6720,101565
2019-11-28,6700,6730,6820,6640,91250
2019-11-29,6310,6720,6730,6290,508040
2019-12-02,6290,6290,6420,6210,205252
2019-12-03,6190,6220,6290,6150,159161
2019-12-04,6110,6130,6240,6080,116050
2019-12-05,6100,6140,6250,6030,118254
2019-12-06,6200,6050,6280,6050,137023
2019-12-09,6240,6190,6280,6180,109212
2019-12-10,6120,6260,6280,6070,142598
2019-12-11,6250,6160,6250,6070,152283
2019-12-12,6240,6320,6350,6240,146190
2019-12-13,6660,6360,6770,6350,582035
2019-12-16,7160,6660,7180,6660,785229
2019-12-17,7350,7180,7370,7050,535904
2019-12-18,7350,7290,7400,7250,253767
2019-12-19,7370,7380,7570,7250,372759
2019-12-20,7440,7440,7590,7300,466659
2019-12-23,7420,7500,7530,7300,192287
2019-12-24,7500,7450,7630,7400,416125
2019-12-26,7590,7520,7850,7520,534104
2019-12-27,7640,7660,7880,7530,426242
2019-12-30,7750,7700,7870,7610,345307
2020-01-02,7980,7830,8080,7770,610117
2020-01-03,8080,8090,8190,7920,628649
2020-01-06,8370,7990,8450,7840,904432
2020-01-07,8060,8410,8580,8030,677728
2020-01-08,8180,8060,8360,7880,1071198
2020-01-09,9350,8400,9500,8310,2144131
2020-01-10,8800,9390,9410,8700,1411868
2020-01-13,8730,8700,8800,8490,652965
2020-01-14,8700,8790,9120,8620,1010259
2020-01-15,8490,8700,8760,8440,594452
2020-01-16,9210,8560,9210,8510,1444982
2020-01-17,9060,9260,9260,8940,558250
2020-01-20,9050,9110,9400,8980,817279
2020-01-21,8830,8990,9080,8730,478874
2020-01-22,9300,8850,9350,8800,640990
2020-01-23,9170,9200,9270,9070,381597
2020-01-28,8870,8620,8900,8570,703018
2020-01-29,8830,9010,9120,8830,445132
2020-01-30,8840,8780,9190,8680,731419
2020-01-31,8460,8890,8980,8430,532730
2020-02-03,8800,8150,8840,8130,725115
2020-02-04,8980,8920,9030,8710,448051
2020-02-05,8540,9090,9190,8420,1069147
2020-02-06,8660,8640,8720,8520,319699
2020-02-07,8840,8700,8840,8580,349719
2020-02-10,8780,8710,8890,8660,346250
2020-02-11,8830,8900,8940,8670,339792
2020-02-12,9250,8850,9580,8850,2025527
2020-02-13,9220,9300,9320,9060,784823
2020-02-14,9450,9200,9500,9160,517766
2020-02-17,9440,9480,9560,9270,594446
2020-02-18,9210,9410,9560,9200,596125
2020-02-19,9630,9290,9740,9100,747077
2020-02-20,9400,9700,9770,9270,594278
2020-02-21,9120,9210,9450,9090,460584
2020-02-24,8800,8800,9060,8760,433800
2020-02-25,8860,8700,8960,8600,522028
2020-02-26,8530,8630,8740,8450,507362
2020-02-27,8250,8520,8550,8100,577390
2020-02-28,7760,7960,8070,7600,666878
2020-03-02,8080,7860,8120,7630,498304
2020-03-03,8070,8380,8410,8000,453942
2020-03-04,8280,7910,8320,7910,284245
2020-03-05,8430,8410,8470,8180,359129
2020-03-06,8200,8300,8330,8040,314481
2020-03-09,7670,8000,8020,7650,421087
2020-03-10,7890,7430,7900,7430,648988
2020-03-11,7600,7920,8000,7470,503501
2020-03-12,7150,7500,7630,6890,620753
2020-03-13,6570,6700,6970,5730,952834
2020-03-16,5960,6600,6840,5950,764418
2020-03-17,5930,5530,6080,5530,1152331
2020-03-18,5200,5940,6040,5200,831240
2020-03-19,4135,5300,5380,4070,1236100
2020-03-20,4800,4325,4895,4325,853487
2020-03-23,4740,4495,4900,4345,562806
2020-03-24,5420,4950,5480,4850,706627
2020-03-25,5750,5790,5990,5440,723613
2020-03-26,5870,5780,6350,5590,774758
2020-03-27,6100,6270,6310,5830,536147
2020-03-30,6180,5840,6220,5720,372262
2020-03-31,6300,6300,6550,6170,392568
2020-04-01,6280,6280,6690,6160,532862
2020-04-02,6490,6370,6510,6080,354356
2020-04-03,6480,6560,6640,6390,325152
2020-04-06,6870,6500,6880,6490,376955
2020-04-07,7240,7100,7280,6900,905069
2020-04-08,7190,7240,7360,7100,383556
2020-04-09,7200,7340,7370,7120,267713
2020-04-10,7100,7140,7420,6940,404808
2020-04-13,6660,7010,7100,6630,437210
2020-04-14,7030,6770,7090,6770,298540
2020-04-16,7180,6860,7230,6840,359010
2020-04-17,7340,7350,7550,7300,583340
2020-04-20,7270,7340,7420,7200,290153
2020-04-21,7220,7240,7360,6700,416004
2020-04-22,7180,7040,7180,6900,224248
2020-04-23,7770,7300,7850,7150,1253127
2020-04-24,7880,7800,8240,7730,1835322
2020-04-27,8000,7950,8100,7890,388684
2020-04-28,7870,8000,8060,7680,459907
2020-04-29,8010,7870,8150,7800,414729
2020-05-04,8050,7860,8200,7820,420321
2020-05-06,8230,8190,8280,8040,479210
2020-05-07,8430,8250,8550,8190,501200
2020-05-08,8440,8530,8540,8360,304336
2020-05-11,8260,8480,8480,8250,370172
2020-05-12,8280,8210,8360,7970,390514
2020-05-13,8220,8160,8250,8090,372065
2020-05-14,8270,8100,8390,8020,305641
2020-05-15,9010,8360,9110,8240,2242643
2020-05-18,9330,9020,9530,9010,1500923
2020-05-19,9320,9550,9640,9080,679002
2020-05-20,11500,9400,12100,9330,4393298
2020-05-21,11700,11800,12950,11300,4508603
2020-05-22,12850,12250,12900,12100,2760574
2020-05-25,13750,13450,14250,12750,2160833
2020-05-26,13900,13750,13950,13100,1450691
2020-05-27,13350,14300,15200,13150,2623406
2020-05-28,13400,13800,14050,12450,2167943
2020-05-29,13000,13200,13600,12650,1107856
2020-06-01,15600,13050,16000,13000,4819314
2020-06-02,16000,15450,16500,15250,2036823
2020-06-03,15600,16400,16400,15250,1256784
2020-06-04,16350,15950,18700,15700,4739113
2020-06-05,17450,16700,17900,16500,1449942
2020-06-08,20400,18100,21150,17900,3682078
2020-06-09,19300,20000,20650,19000,1330305
2020-06-10,19300,19300,19550,17600,1804051
2020-06-11,19350,19150,20400,18700,1037339
2020-06-12,21000,18250,22200,17950,3021805
2020-06-15,21000,20900,23800,19250,2637380
2020-06-16,24050,22600,24300,22050,1687311
2020-06-17,26350,24300,27700,24300,2465067
2020-06-18,26600,27000,27400,25900,948688
2020-06-19,28150,26600,28150,25300,1004735
2020-06-22,29600,27400,30400,27000,904923
2020-06-23,30200,30100,30950,28800,522646
2020-06-24,32700,30600,32900,30250,691511
2020-06-25,35900,32150,36000,31800,1257687
2020-06-26,29000,36850,39450,28900,3892291
2020-06-29,29100,27900,30900,26550,2455974
2020-06-30,25000,30000,30450,24550,2311580
2020-07-01,23350,25300,26850,22450,2734778
2020-07-02,26000,23900,26000,23250,1521486
2020-07-03,29450,26800,29450,26500,1539064
2020-07-06,30050,29600,31200,29600,1317841
2020-07-07,28800,30100,30700,27100,1702953
2020-07-08,28950,28400,29150,27650,581956
2020-07-09,28550,29300,29450,28050,588967
2020-07-10,27850,28100,29000,27250,828346
2020-07-13,28300,27850,29300,27100,877001
2020-07-14,27300,27700,28200,27100,590180
2020-07-15,26450,27400,27650,25150,903802
2020-07-16,26000,26750,27000,25200,532052
2020-07-17,26300,25550,26450,25300,419747
2020-07-20,24500,26700,26750,24300,663419
2020-07-21,25800,24400,26350,24150,1011926
2020-07-22,27550,25800,28350,25750,1105009
2020-07-23,27400,27900,28300,26500,659303
2020-07-24,26300,26750,27250,26050,446123
2020-07-27,27950,25900,28050,25900,904674
2020-07-28,27700,28800,28800,27550,638457
2020-07-29,26600,27400,27500,26500,632171
2020-07-30,28500,27200,29550,27000,2156575
2020-07-31,27400,28950,29400,27150,1316246
2020-08-03,25000,27150,27300,23000,2906684
2020-08-04,24150,24900,25450,23800,1279449
2020-08-05,24450,23650,25200,23150,1983639
2020-08-06,24050,24700,24850,24000,721322
2020-08-07,24150,24250,24350,23100,795375
2020-08-10,24750,24450,25500,23800,1040986
2020-08-11,24250,25000,25050,23950,470650
2020-08-12,23350,24100,24350,23000,634561
2020-08-13,23500,23650,24750,23200,544803
2020-08-14,23600,23150,24050,22350,794377
2020-08-18,21650,24200,24200,21050,816295
2020-08-19,23200,22350,23450,21650,694498
2020-08-20,21550,23000,23000,21200,587747
2020-08-21,21250,21700,22350,20700,580605
2020-08-24,22150,20750,22300,20500,360248
2020-08-25,21950,22200,22450,21700,290747
2020-08-26,21200,22000,22000,20800,424408
2020-08-27,20750,21450,21750,20700,428329
2020-08-28,20850,20800,21550,20600,376899
2020-08-31,23250,21350,23400,21250,1359929
2020-09-01,24550,24300,25100,23800,1712390
2020-09-02,24700,24750,25000,23800,857505
2020-09-03,24350,25100,25700,24300,1153500
2020-09-04,23200,22750,23650,22750,786193
2020-09-07,22900,23500,23600,22450,495440
2020-09-08,23500,23000,24100,22900,635823
2020-09-09,22900,22650,23550,22650,383238
2020-09-10,24400,23300,24400,22750,804957
2020-09-11,25100,24500,25500,24250,1015823
2020-09-14,24750,25450,25450,24600,457124
2020-09-15,24750,25050,25500,24600,405339
2020-09-16,23400,24900,24900,23300,717913
2020-09-17,23300,23400,24100,23000,412771
2020-09-18,22750,23450,23500,22350,391414
2020-09-21,22050,22950,23250,21750,293273
2020-09-22,22050,22400,22700,21200,379490
2020-09-23,22900,22300,23200,21650,456671
2020-09-24,21950,22300,22700,21900,383472
2020-09-25,21650,22250,22500,21350,324990
2020-09-28,22450,22100,22500,21600,210508
2020-09-29,22100,22600,22750,22000,210927
2020-10-05,22100,22000,22200,21500,176421
2020-10-06,23000,22300,23450,22150,397078
2020-10-07,22900,22700,23050,22500,194819
2020-10-08,22650,23300,23350,22550,187971
2020-10-12,24350,23000,24600,22800,1075128
2020-10-13,24450,25100,25150,24150,873481
2020-10-14,23600,24700,24700,23600,412314
2020-10-15,22650,23450,23450,22250,437857
2020-10-16,22500,22650,22950,22000,340123
2020-10-19,21600,22500,22700,21600,331626
2020-10-20,21750,22000,22600,21250,395145
2020-10-21,21850,22350,22350,21750,200467
2020-10-22,20950,21800,21900,20800,275869
2020-10-23,20050,20850,21000,19900,381830
2020-10-26,18650,19800,20000,18550,524324
2020-10-27,19200,18200,19550,18050,329921
2020-10-28,20000,19000,20000,19000,155709
2020-10-29,20150,19450,20250,19250,217686
2020-10-30,19900,20200,21050,19800,241021
2020-11-02,20050,19950,20400,19700,85517
2020-11-03,20450,20150,20900,20150,139083
2020-11-04,20850,20850,21250,20200,221372
2020-11-05,21750,21000,21800,20950,208241
2020-11-06,21650,22000,22200,21350,195638
2020-11-09,21700,22150,22200,21600,134592
2020-11-10,22100,21650,22100,21050,243513
2020-11-11,21800,21900,22100,21550,141300
2020-11-12,22000,22150,22400,21850,185633
2020-11-13,22050,21900,22100,21500,126989
2020-11-16,22950,22400,23350,22200,494692
2020-11-17,22300,22950,23000,22050,247789
2020-11-18,22450,22500,23050,22350,197012
2020-11-19,23150,22450,23150,22300,251843
2020-11-20,23100,23300,23450,22850,205498
2020-11-23,22950,22950,23350,22650,198883
2020-11-24,23550,23150,24300,23050,513461
2020-11-25,22950,23700,23950,22350,296787
2020-11-26,24100,23050,24150,22750,512788
2020-11-27,24100,24300,24350,23650,322245
2020-11-30,24100,24850,24950,23900,515146
2020-12-01,24350,24250,24500,24000,263117
2020-12-02,24350,24650,24950,24300,339417
2020-12-03,23800,24700,24700,23650,355708
2020-12-04,24000,23850,24100,23000,345051
2020-12-07,23900,24050,24250,23500,301401
2020-12-08,25200,23700,25750,23700,1413230
2020-12-09,24750,25600,25900,24350,691102
2020-12-10,27800,25000,27800,24900,2223190
2020-12-11,27950,28150,28300,27150,817270
2020-12-14,28300,27450,28600,26800,941574
2020-12-15,27650,28300,28550,27450,556574
2020-12-16,26650,28000,28100,26600,838824
2020-12-17,27150,26900,27950,26850,793266
2020-12-18,27050,28250,28300,27050,617976
2020-12-21,26350,27050,27100,26150,495214
2020-12-22,24950,26200,26250,24500,789002
2020-12-23,24650,25050,25500,24000,753050
2020-12-24,24900,24900,25350,24500,479553
2020-12-28,24450,25050,25200,24150,579210
2020-12-29,25500,24650,26100,24650,593230
2020-12-30,26650,25500,26800,25300,527370
2021-01-04,30700,26800,31300,26800,2748230
2021-01-05,32350,31200,34300,30500,2864396
2021-01-06,32000,33350,33750,31150,1264819
2021-01-07,31900,32050,33000,31150,818412
2021-01-08,31800,32100,32500,31100,697613
2021-01-11,31600,32450,33900,30100,1627057
2021-01-12,31200,31950,32250,30550,621376
2021-01-13,31400,31800,32850,31200,599509
2021-01-14,32250,31500,32650,31400,517423
2021-01-15,32300,33300,33500,31950,631181
2021-01-18,30750,32000,32600,30750,678841
2021-01-19,31100,31300,31550,30150,365750
2021-01-20,32100,31600,33500,30950,1101169
2021-01-21,31850,32500,32750,31350,548408
2021-01-22,32000,32600,32650,31850,490149
2021-01-25,33250,32150,33400,31850,693823
2021-01-26,32700,33550,33600,32400,545944
2021-01-27,31750,32700,33100,31700,401123
2021-01-28,29750,30700,31050,29550,657166
2021-01-29,27900,30050,30250,27100,1117560
2021-02-01,28700,27650,29300,27100,392164
2021-02-02,29350,29350,30150,28800,275053
2021-02-03,30550,29450,30700,29250,353877
2021-02-04,30600,30850,31350,30200,374461
2021-02-05,33550,31950,34150,31500,2346269
2021-02-08,32000,33050,33400,31700,687072
2021-02-09,32350,32250,33350,32100,520179
2021-02-10,32000,32300,32700,31500,300390
2021-02-15,32950,32800,33650,32400,518668
2021-02-16,35100,33300,35800,33100,1443682
2021-02-17,34000,34800,35000,33550,546386
2021-02-18,33050,33700,34000,32800,422768
2021-02-19,34600,33050,34750,32100,486810
2021-02-22,34000,34950,36200,33800,714490
2021-02-23,33950,33050,34350,32400,403620
2021-02-24,31700,34200,35100,31550,893396
2021-02-25,32950,32650,33700,32000,652413
2021-02-26,31700,31500,32300,31000,549079
2021-03-02,32150,32600,34550,31500,1295826
2021-03-03,31700,32800,33000,31450,350105
2021-03-04,30850,30900,31350,30600,326889
2021-03-05,30200,30150,30350,29100,452902
2021-03-08,30450,31150,31750,30450,360636
2021-03-09,30400,30100,30850,29200,354401
2021-03-10,29600,31250,31300,29550,215108
2021-03-11,29900,29600,30300,29600,151418
2021-03-12,30650,30250,30800,30250,175742
2021-03-15,30500,30750,30850,30200,129953
2021-03-16,31200,31050,31600,30950,323026
2021-03-17,30500,31200,31500,30300,175538
2021-03-18,30450,30750,30900,30400,192895
2021-03-19,30400,29700,30500,29700,130541
2021-03-22,30450,30800,30850,30150,154706
2021-03-23,30000,30500,31350,29950,259017
2021-03-24,29800,29700,30200,29500,169531
2021-03-25,29450,29700,29850,29000,219287
2021-03-26,28500,29700,29700,28500,333570
2021-03-29,27850,28500,28500,27800,305872
2021-03-30,28850,27850,29000,27850,173380
2021-03-31,28300,28850,29100,28150,138147
2021-04-01,28750,28550,28750,28300,117966
2021-04-02,29050,29250,29600,28950,183227
2021-04-05,29450,29350,29500,29000,148091
2021-04-06,30000,29900,30250,29600,258754
2021-04-07,29500,30000,30000,29400,130561
2021-04-08,28950,29700,29800,28900,183066
2021-04-09,28700,29050,29200,28600,122645
2021-04-12,28400,28750,28900,28200,162241
2021-04-13,28900,28450,29100,28150,163866
2021-04-14,28750,29000,29000,28500,132975
2021-04-15,28450,28700,28700,28250,150059
2021-04-16,28750,28450,29150,28300,159215
2021-04-19,29800,28600,30500,28600,621557
2021-04-20,30000,29850,30050,29450,244164
2021-04-21,30400,30000,30900,29850,475408
2021-04-22,29850,30700,30750,29800,185443
2021-04-23,30000,29750,30300,29250,160545