2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
kc.csv 197 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
2000-04-24,4460,4600,4600,4420,189390
2000-04-25,4330,4480,4480,4310,99550
2000-04-26,4330,4400,4650,4100,451680
2000-04-27,4075,4160,4290,4050,162820
2000-04-28,4250,4155,4350,4080,428060
2000-05-02,4220,4350,4495,4220,290150
2000-05-03,4165,4150,4350,4035,582570
2000-05-04,4100,4190,4200,4050,331940
2000-05-08,4140,4115,4295,4080,548620
2000-05-09,4075,4160,4200,4050,228300
2000-05-10,4100,4100,4120,4025,197360
2000-05-12,3995,4025,4050,3870,275210
2000-05-15,4180,4250,4350,4100,785000
2000-05-16,4010,4180,4300,4000,225220
2000-05-17,3970,4300,4350,3910,615250
2000-05-18,3500,3750,3960,3405,297260
2000-05-19,3520,3310,3520,3200,252560
2000-05-22,3180,3540,3750,3100,570270
2000-05-23,3100,2980,3300,2980,459690
2000-05-24,3110,3000,3250,2710,528220
2000-05-25,3530,3160,3575,3160,610630
2000-05-26,3140,3500,3500,3100,468990
2000-05-29,3140,3140,3320,2940,429490
2000-05-30,3310,3200,3385,3200,412630
2000-05-31,3720,3680,3785,3515,722590
2000-06-01,3780,3720,3950,3650,579460
2000-06-02,3800,4000,4250,3800,1005880
2000-06-05,4070,4000,4195,3950,655210
2000-06-07,4100,4070,4120,3900,671920
2000-06-08,3970,4100,4340,3930,835990
2000-06-09,3950,4050,4210,3900,621050
2000-06-12,3880,4080,4080,3830,394140
2000-06-13,3680,3890,3970,3630,404080
2000-06-14,3820,3700,3850,3610,655010
2000-06-15,3350,3720,3740,3350,397780
2000-06-16,3350,3370,3490,3220,221910
2000-06-19,3360,3200,3850,3200,944170
2000-06-20,3470,3530,3540,3405,290670
2000-06-21,3570,3510,3770,3485,644080
2000-06-22,3540,3520,3780,3510,438910
2000-06-23,3460,3490,3600,3430,195380
2000-06-26,3615,3500,3750,3500,350800
2000-06-27,3840,3730,3890,3730,607400
2000-06-28,4010,3910,4100,3840,521550
2000-06-29,4170,4210,4440,4110,871270
2000-06-30,4060,4120,4140,3920,417650
2000-07-03,4350,4150,4350,4150,529590
2000-07-04,4300,4500,4500,4160,388470
2000-07-05,4590,4300,4740,4300,1462600
2000-07-06,4620,4650,5040,4480,1242250
2000-07-07,4500,4680,4850,4400,584340
2000-07-10,4535,4500,4730,4500,457940
2000-07-11,4290,4500,4520,4260,532470
2000-07-12,4350,4290,4590,4250,651510
2000-07-13,4375,4280,4530,4200,699130
2000-07-14,4280,4380,4470,4280,360550
2000-07-18,4250,4020,4350,4020,231340
2000-07-19,4030,4250,4320,3970,267780
2000-07-20,3845,4000,4005,3800,181780
2000-07-21,3770,3845,3960,3740,256740
2000-07-24,3380,3650,3700,3350,224260
2000-07-25,3400,3220,3450,3140,258770
2000-07-26,3660,3400,3800,3360,420570
2000-07-27,3400,3560,3560,3390,313120
2000-07-28,3220,3270,3330,3185,205720
2000-07-31,3330,3300,3350,3210,187190
2000-08-01,3465,3310,3600,3290,347270
2000-08-02,3390,3400,3435,3330,209530
2000-08-03,3390,3410,3450,3350,198540
2000-08-04,3300,3400,3400,3260,190980
2000-08-07,3100,3250,3250,3100,199060
2000-08-08,3130,3150,3235,3110,235740
2000-08-09,3240,3170,3240,3170,171770
2000-08-10,3600,3340,3660,3200,528700
2000-08-11,3445,3600,3800,3400,448860
2000-08-14,3560,3730,3750,3510,375080
2000-08-16,3890,3950,4000,3800,755550
2000-08-17,3690,3850,3850,3680,294690
2000-08-18,3750,3800,3890,3700,289690
2000-08-21,3620,3630,3800,3620,115550
2000-08-22,3595,3550,3670,3550,109780
2000-08-23,3460,3560,3660,3460,156410
2000-08-24,3505,3650,3650,3480,349640
2000-08-25,3430,3450,3505,3410,138180
2000-08-28,3490,3450,3620,3430,132490
2000-08-29,3500,3430,3570,3430,91730
2000-08-30,3500,3500,3570,3500,82740
2000-08-31,3330,3550,3550,3290,178960
2000-09-01,3330,3400,3420,3300,119370
2000-09-04,3255,3270,3370,3210,81240
2000-09-05,3400,3255,3400,3230,162860
2000-09-06,3360,3340,3460,3270,136870
2000-09-07,3180,3300,3300,3180,138480
2000-09-08,3160,3210,3250,3115,94330
2000-09-14,3150,3080,3270,3030,205720
2000-09-15,3070,3160,3200,3050,129830
2000-09-18,2610,2910,2950,2610,185320
2000-09-19,2520,2510,2650,2500,230740
2000-09-20,2640,2700,2730,2610,409890
2000-09-21,2500,2665,2665,2470,256650
2000-09-22,2180,2500,2500,2150,228110
2000-09-25,2235,2155,2285,2155,291940
2000-09-26,2330,2200,2400,2200,273730
2000-09-27,2470,2380,2540,2340,301770
2000-09-28,2430,2570,2580,2370,210610
2000-09-29,2460,2510,2540,2430,163650
2000-10-02,2385,2400,2400,2310,111880
2000-10-04,2630,2300,2650,2260,268290
2000-10-05,2720,2710,2950,2650,658970
2000-10-06,2750,2690,2750,2570,300180
2000-10-09,2700,2780,2890,2700,257470
2000-10-10,2655,2795,2830,2620,144100
2000-10-11,2415,2600,2600,2380,165420
2000-10-12,2380,2310,2450,2310,196240
2000-10-13,2210,2200,2250,2110,177170
2000-10-16,2335,2490,2490,2300,161650
2000-10-17,2100,2270,2340,2100,154220
2000-10-18,2080,2050,2100,1910,175430
2000-10-19,2050,2000,2200,2000,188450
2000-10-20,2210,2240,2290,2155,406760
2000-10-23,2225,2300,2350,2205,393540
2000-10-24,2230,2300,2300,2205,157780
2000-10-25,2130,2185,2220,2130,149110
2000-10-26,2035,1980,2050,1980,132160
2000-10-27,2005,2050,2100,2005,109930
2000-10-30,1910,1955,2030,1910,91600
2000-10-31,1930,1950,1950,1810,157330
2000-11-01,2215,2000,2215,1950,452610
2000-11-02,2205,2210,2270,2120,481510
2000-11-03,2230,2250,2430,2210,604150
2000-11-06,2300,2350,2470,2260,482790
2000-11-07,2265,2300,2350,2250,211710
2000-11-08,2195,2255,2290,2170,139400
2000-11-09,2265,2070,2270,2070,224930
2000-11-10,2180,2180,2320,2180,110460
2000-11-13,2130,2150,2190,2100,101130
2000-11-14,2170,2140,2200,2110,116960
2000-11-15,2160,2245,2250,2155,173490
2000-11-16,2125,2110,2195,2110,114920
2000-11-17,2075,2100,2130,2055,197030
2000-11-20,2070,2050,2120,2050,74530
2000-11-21,2025,2050,2090,1985,126850
2000-11-22,2030,2100,2100,2010,104220
2000-11-23,2050,1990,2095,1990,176970
2000-11-24,2130,2090,2150,2070,150460
2000-11-27,2280,2180,2305,2140,525730
2000-11-28,2100,2210,2210,2100,229560
2000-11-29,1985,2050,2050,1960,139810
2000-11-30,1980,1990,2020,1950,95580
2000-12-01,2045,1900,2060,1875,192070
2000-12-04,2150,2100,2150,2050,235390
2000-12-05,2260,2150,2260,2150,369000
2000-12-06,2150,2330,2490,2150,1155770
2000-12-07,2190,2160,2250,2145,282720
2000-12-08,2140,2190,2190,2135,241680
2000-12-11,2210,2180,2260,2160,215200
2000-12-12,2190,2220,2270,2160,214990
2000-12-13,2225,2160,2280,2160,164770
2000-12-14,2230,2220,2245,2165,168220
2000-12-15,2300,2215,2400,2195,454820
2000-12-18,2350,2350,2350,2270,227090
2000-12-19,2600,2350,2700,2290,2118430
2000-12-20,2210,2600,2700,2210,1451600
2000-12-21,2010,2100,2160,1910,402340
2000-12-22,1950,2000,2250,1930,702160
2000-12-26,1945,1955,2040,1900,253970
2001-01-02,1990,1900,2020,1900,169430
2001-01-03,2050,1995,2050,1920,176600
2001-01-04,2210,2250,2300,2110,736870
2001-01-05,2105,2190,2190,2050,484730
2001-01-08,2210,2060,2330,2050,795800
2001-01-09,2430,2300,2430,2220,983980
2001-01-10,2360,2510,2590,2220,1275820
2001-01-11,2350,2360,2460,2250,432420
2001-01-12,2370,2450,2560,2370,1005910
2001-01-15,2440,2375,2510,2375,752150
2001-01-16,2500,2510,2580,2410,657730
2001-01-17,2470,2600,2600,2420,547460
2001-01-18,2460,2500,2580,2450,341920
2001-01-19,2825,2550,2825,2510,2585780
2001-01-22,2950,2865,3090,2830,2210730
2001-01-26,2535,2890,2900,2530,824110
2001-01-29,2625,2570,2760,2535,617690
2001-01-30,2550,2650,2700,2520,571750
2001-01-31,2565,2550,2600,2450,301390
2001-02-01,2615,2580,2745,2570,600520
2001-02-02,2565,2635,2685,2555,261180
2001-02-05,2380,2500,2540,2380,292500
2001-02-06,2420,2310,2450,2280,168010
2001-02-07,2370,2490,2490,2350,172720
2001-02-08,2540,2370,2650,2370,640840
2001-02-09,2485,2540,2550,2460,200570
2001-02-12,2500,2440,2510,2415,221040
2001-02-13,2510,2560,2580,2500,351690
2001-02-14,2500,2500,2530,2420,247510
2001-02-15,2590,2700,2760,2590,724360
2001-02-16,2540,2620,2670,2540,375680
2001-02-19,2580,2570,2630,2520,259230
2001-02-20,2640,2600,2690,2550,484110
2001-02-21,2640,2600,2645,2570,261820
2001-02-22,2495,2620,2620,2430,233050
2001-02-23,2490,2410,2510,2410,117100
2001-02-26,2520,2500,2545,2490,88450
2001-02-27,2520,2560,2650,2515,394360
2001-02-28,2520,2480,2600,2440,176570
2001-03-02,2400,2600,2600,2395,369500
2001-03-05,2320,2250,2400,2230,109770
2001-03-06,2335,2400,2445,2320,155460
2001-03-07,2330,2350,2400,2300,168060
2001-03-08,2370,2335,2390,2300,144360
2001-03-09,2310,2330,2345,2310,151390
2001-03-12,2390,2280,2440,2280,567730
2001-03-13,2280,2300,2410,2250,324220
2001-03-14,2330,2390,2390,2310,169620
2001-03-15,2310,2290,2330,2235,289230
2001-03-16,2380,2380,2470,2350,507250
2001-03-19,2480,2400,2550,2400,572200
2001-03-20,2380,2550,2570,2360,375360
2001-03-21,2355,2330,2360,2310,180880
2001-03-22,2470,2360,2490,2360,376590
2001-03-23,2590,2550,2630,2505,749250
2001-03-26,2760,2650,2900,2595,1750660
2001-03-27,2480,2750,2750,2480,707020
2001-03-28,2450,2520,2580,2445,448380
2001-03-29,2465,2440,2490,2360,252090
2001-03-30,2460,2495,2560,2370,256630
2001-04-02,2430,2350,2450,2350,172170
2001-04-03,2350,2390,2390,2320,173210
2001-04-04,2280,2300,2370,2280,103510
2001-04-06,2330,2460,2460,2300,189200
2001-04-09,2300,2300,2330,2280,120450
2001-04-10,2280,2295,2450,2280,436810
2001-04-11,2335,2360,2370,2290,147780
2001-04-12,2440,2430,2470,2350,719400
2001-04-13,2370,2500,2500,2350,264670
2001-04-16,2340,2370,2425,2340,118750
2001-04-17,2320,2310,2360,2310,78330
2001-04-18,2510,2370,2535,2370,347980
2001-04-19,2500,2610,2745,2455,701570
2001-04-20,2450,2525,2545,2410,211810
2001-04-23,2480,2450,2500,2430,240820
2001-04-24,2410,2380,2420,2380,140040
2001-04-25,2430,2380,2450,2370,173310
2001-04-26,2375,2400,2440,2375,203080
2001-04-27,2325,2380,2405,2325,108210
2001-04-30,2400,2350,2400,2350,157100
2001-05-02,2405,2450,2465,2390,198480
2001-05-03,2425,2405,2425,2390,135410
2001-05-04,2405,2400,2425,2400,117920
2001-05-07,2455,2430,2460,2400,206890
2001-05-08,2440,2490,2490,2425,251380
2001-05-09,2400,2440,2450,2395,201050
2001-05-10,2400,2400,2425,2375,113640
2001-05-11,2425,2440,2450,2410,142380
2001-05-14,2665,2400,2730,2400,1614820
2001-05-15,2500,2665,2690,2450,547820
2001-05-16,2430,2500,2565,2430,333690
2001-05-17,2455,2480,2510,2450,288870
2001-05-18,2440,2455,2470,2410,204050
2001-05-21,2460,2480,2505,2440,210440
2001-05-22,2510,2520,2560,2490,366010
2001-05-23,2560,2510,2580,2475,297590
2001-05-24,2580,2510,2650,2505,291250
2001-05-25,2710,2600,2840,2585,1038240
2001-05-28,2760,2750,2790,2690,501870
2001-05-29,2700,2740,2750,2670,375080
2001-05-30,2800,2625,2880,2625,520590
2001-05-31,2700,2745,2750,2670,230480
2001-06-01,2630,2720,2800,2555,198930
2001-06-04,2700,2590,2710,2590,180830
2001-06-05,2720,2730,2760,2640,162250
2001-06-07,2750,2790,2795,2705,191600
2001-06-08,2905,2820,2980,2820,477820
2001-06-11,2920,2870,2920,2780,154910
2001-06-12,2880,2880,3050,2855,338690
2001-06-13,2830,2900,2900,2810,100930
2001-06-14,2780,2820,2880,2770,154860
2001-06-15,2820,2740,2840,2710,112790
2001-06-18,2890,2870,3050,2785,549090
2001-06-19,2880,2875,2915,2830,221720
2001-06-20,2795,2850,2850,2760,157890
2001-06-21,2740,2610,2810,2610,116530
2001-06-22,2590,2620,2730,2590,250100
2001-06-25,2590,2570,2640,2505,211200
2001-06-26,2420,2590,2665,2400,282010
2001-06-27,2430,2430,2470,2400,104210
2001-06-28,2460,2430,2470,2430,52440
2001-06-29,2480,2525,2535,2480,69920
2001-07-02,2505,2500,2575,2485,53270
2001-07-03,2475,2505,2550,2460,34830
2001-07-04,2500,2470,2535,2450,42550
2001-07-05,2480,2520,2540,2450,36850
2001-07-06,2425,2480,2480,2420,46430
2001-07-09,2300,2410,2410,2280,107710
2001-07-10,2305,2360,2370,2275,85040
2001-07-11,2285,2200,2295,2160,153840
2001-07-12,2330,2295,2385,2295,148910
2001-07-13,2230,2380,2390,2200,83210
2001-07-16,2230,2275,2275,2170,27030
2001-07-18,2140,2200,2300,2140,50240
2001-07-19,2090,2140,2140,2065,57370
2001-07-20,2015,2090,2090,2010,47830
2001-07-23,1870,2005,2015,1870,79180
2001-07-24,1930,1850,1950,1820,51100
2001-07-25,1935,1855,1940,1850,367230
2001-07-26,1995,1945,2035,1940,380190
2001-07-27,2080,2090,2130,2050,78540
2001-07-30,2070,2090,2090,2015,30920
2001-07-31,2070,2070,2080,2040,20280
2001-08-01,2125,2100,2150,2075,71720
2001-08-02,2130,2200,2200,2110,40900
2001-08-03,2150,2150,2250,2130,83920
2001-08-06,2140,2110,2155,2100,24890
2001-08-07,2070,2090,2115,2050,44290
2001-08-08,2070,2010,2070,2010,30700
2001-08-09,2020,2040,2055,2010,52180
2001-08-10,2030,2020,2060,2010,20480
2001-08-13,2020,2020,2055,2005,21010
2001-08-14,2110,2050,2120,2030,93700
2001-08-16,2145,2110,2180,2060,74180
2001-08-17,2135,2140,2180,2100,38780
2001-08-20,2065,2100,2135,2060,27150
2001-08-21,2060,2070,2100,2050,12040
2001-08-22,2090,2050,2125,2050,38190
2001-08-23,2105,2155,2185,2105,60630
2001-08-24,2135,2110,2165,2085,37360
2001-08-27,2125,2180,2180,2125,58090
2001-08-28,2155,2130,2160,2090,37940
2001-08-29,2170,2125,2170,2105,85260
2001-08-30,2200,2200,2340,2150,389540
2001-08-31,1950,2130,2170,1940,91490
2001-09-03,1950,1980,1990,1930,27960
2001-09-04,2090,1950,2195,1870,85420
2001-09-05,2015,2000,2055,1920,51590
2001-09-06,2095,2000,2095,2000,33070
2001-09-07,2070,2055,2095,2020,45240
2001-09-10,2020,2030,2070,2000,49340
2001-09-11,2030,2020,2050,2005,27530
2001-09-12,1730,1730,1800,1730,119180
2001-09-13,1730,1600,1785,1600,69650
2001-09-14,1540,1730,1750,1475,64250
2001-09-17,1310,1530,1530,1310,57940
2001-09-18,1380,1300,1420,1300,164950
2001-09-19,1395,1355,1420,1350,252750
2001-09-20,1410,1395,1420,1360,77650
2001-09-21,1400,1355,1400,1320,24690
2001-09-24,1400,1350,1420,1350,52560
2001-09-25,1400,1480,1480,1385,52010
2001-09-26,1370,1385,1400,1340,79590
2001-09-27,1360,1365,1390,1325,33750
2001-09-28,1400,1370,1415,1360,65240
2001-10-04,1500,1500,1550,1470,255270
2001-10-05,1500,1520,1535,1450,141680
2001-10-08,1440,1475,1500,1435,158250
2001-10-09,1600,1500,1655,1480,389960
2001-10-10,1590,1565,1600,1545,159730
2001-10-11,1690,1650,1765,1650,191140
2001-10-12,1690,1845,1845,1640,199350
2001-10-15,1650,1615,1680,1615,63520
2001-10-16,1655,1630,1675,1630,195520
2001-10-17,1700,1680,1700,1640,244760
2001-10-18,1690,1660,1690,1635,201440
2001-10-19,1700,1710,1710,1650,119000
2001-10-22,1705,1720,1730,1690,125820
2001-10-23,1705,1730,1770,1690,205940
2001-10-24,1770,1700,1770,1690,225350
2001-10-25,1770,1800,1810,1750,204770
2001-10-26,1760,1800,1800,1730,72230
2001-10-29,1750,1760,1770,1710,79350
2001-10-30,1650,1700,1700,1625,110430
2001-10-31,1655,1620,1690,1620,52860
2001-11-01,1705,1665,1735,1665,72550
2001-11-02,1705,1740,1785,1670,65990
2001-11-05,1740,1705,1760,1680,95790
2001-11-06,1770,1770,1770,1730,83580
2001-11-07,1750,1750,1770,1730,35290
2001-11-08,1790,1740,1810,1730,110740
2001-11-09,1950,1810,1960,1775,545940
2001-11-12,2150,1990,2200,1900,1314800
2001-11-13,2010,2050,2130,1985,583530
2001-11-14,2060,2110,2180,2030,659100
2001-11-15,1890,2020,2020,1880,429440
2001-11-16,1860,1890,1890,1800,503460
2001-11-19,1900,1875,1960,1840,337180
2001-11-20,1840,1900,1930,1840,245520
2001-11-21,1840,1825,1880,1810,90670
2001-11-22,1885,1900,1920,1860,135070
2001-11-23,1880,1865,1890,1865,114400
2001-11-26,1920,1890,1945,1885,335790
2001-11-27,1935,1990,2000,1920,327520
2001-11-28,1800,1920,1935,1800,134580
2001-11-29,1805,1780,1810,1715,119050
2001-11-30,1810,1835,1845,1780,209810
2001-12-03,1805,1830,1835,1765,112400
2001-12-04,1840,1790,1845,1780,134770
2001-12-05,2115,2115,2115,2100,461710
2001-12-06,2430,2430,2430,2240,2635700
2001-12-07,2700,2420,2790,2290,3665140
2001-12-10,2630,2600,2880,2580,2838600
2001-12-11,2310,2480,2550,2250,1090580
2001-12-12,2410,2310,2530,2260,959350
2001-12-13,2360,2265,2445,2265,476930
2001-12-14,2265,2260,2340,2220,256890
2001-12-17,2300,2250,2450,2250,698150
2001-12-18,2220,2440,2450,2200,663150
2001-12-19,2150,2340,2340,2040,467240
2001-12-20,2130,2110,2150,2030,632950
2001-12-21,2050,1955,2070,1955,251640
2001-12-24,2085,2100,2140,2055,253240
2001-12-26,2395,2085,2395,2085,727330
2001-12-27,2280,2380,2380,2220,708350
2001-12-28,2370,2420,2450,2360,565410
2002-01-02,2725,2430,2725,2400,1352362
2002-01-03,2690,2740,3000,2640,2439410
2002-01-04,2980,2980,3040,2750,2101681
2002-01-07,3130,2930,3360,2850,2737896
2002-01-08,3300,3030,3420,3030,2264138
2002-01-09,3795,3450,3795,3400,1798607
2002-01-10,4360,4360,4360,4005,4031631
2002-01-11,3980,4250,4460,3785,6238705
2002-01-14,4575,3980,4575,3800,5618028
2002-01-15,4480,4560,5140,3890,10511186
2002-01-16,3900,4360,4680,3820,4681151
2002-01-17,4100,3800,4270,3520,8260790
2002-01-18,3795,4050,4280,3710,4353370
2002-01-21,3810,3700,3970,3650,2847916
2002-01-22,4380,4050,4380,3980,7879676
2002-01-23,5030,4480,5030,4460,8591590
2002-01-24,4820,5390,5390,4760,5361137
2002-01-25,4580,5080,5080,4520,3450760
2002-01-28,4520,4700,4800,4450,2365460
2002-01-29,5190,4510,5190,4510,6909935
2002-01-30,5060,5000,5290,4780,8761352
2002-01-31,4990,5500,5500,4955,3604943
2002-02-01,5150,5070,5280,5000,3363080
2002-02-04,4470,4950,5190,4395,2605820
2002-02-05,5140,4510,5140,4500,5257743
2002-02-06,5320,5280,5800,5050,11148522
2002-02-07,5100,5300,5620,5010,4687547
2002-02-08,5200,5300,5350,4880,3356950
2002-02-14,5980,5600,5980,5420,5878599
2002-02-15,6080,5930,6330,5780,6710870
2002-02-18,6120,6130,6260,5940,3397461
2002-02-19,6560,6300,6940,6230,6798764
2002-02-20,6800,6560,6800,6350,3314889
2002-02-21,6710,7000,7000,6660,2246700
2002-02-22,6300,6420,6580,6240,2048162
2002-02-25,6000,6250,6380,6000,1387708
2002-02-26,6320,6300,6600,6220,2751983
2002-02-27,6580,6200,6580,6140,2507027
2002-02-28,6540,6580,6830,6410,2399230
2002-03-04,6820,7410,7470,6820,3061765
2002-03-05,7100,6920,7470,6800,5498486
2002-03-06,6850,7110,7360,6850,2428150
2002-03-07,6550,6850,7000,6400,1581130
2002-03-08,6580,6500,6640,6300,1276995
2002-03-11,6500,6500,6740,6500,1140000
2002-03-12,6700,6400,6740,6350,2099663
2002-03-13,6480,6610,6700,6460,1086199
2002-03-14,6480,6330,6680,6320,1716610
2002-03-15,6290,6350,6480,6240,1595861
2002-03-18,6280,6400,6520,6200,1939471
2002-03-19,6400,6280,6680,6280,2306503
2002-03-20,6230,6600,6640,6200,1488359
2002-03-21,6000,6100,6160,6000,1212970
2002-03-22,5900,6000,6090,5850,1414338
2002-03-25,5960,5830,6450,5680,2410685
2002-03-26,6150,6060,6340,6030,1483702
2002-03-27,6130,6230,6410,6050,1617020
2002-03-28,5950,6060,6230,5950,912084
2002-03-29,5950,6100,6170,5870,611078
2002-04-01,5500,5870,6080,5410,782441
2002-04-02,6320,5700,6320,5650,1926548
2002-04-03,6740,6400,6900,6370,5001898
2002-04-04,6740,6750,6890,6550,2179657
2002-04-08,6550,6690,6780,6480,1109446
2002-04-09,6780,6700,7180,6650,3673702
2002-04-10,6200,6700,6700,6010,1485210
2002-04-11,6410,6400,6500,6170,1305508
2002-04-12,6680,6050,7100,6050,3405208
2002-04-15,6820,6900,7180,6810,2685110
2002-04-16,7100,7000,7150,6630,1762280
2002-04-17,7800,7500,8160,7450,7307963
2002-04-18,7600,7620,7750,7420,2838110
2002-04-19,7700,7800,8330,7620,4952461
2002-04-22,7850,7700,7860,7470,1791726
2002-04-23,8110,7800,8450,7620,3965837
2002-04-24,7600,7970,8350,7600,2336237
2002-04-25,6750,7460,7500,6690,1602600
2002-04-26,6900,6800,7070,6690,1294083
2002-04-29,6620,6490,7050,6420,1242347
2002-04-30,6620,6660,6910,6380,1887451
2002-05-02,6610,6750,6850,6550,1190694
2002-05-03,6500,6600,6790,6460,1296450
2002-05-06,5930,6280,6300,5900,1071037
2002-05-07,6200,5820,6420,5760,2153214
2002-05-08,6480,6360,6480,6200,1384054
2002-05-09,6400,7030,7080,6400,1794001
2002-05-10,6180,6310,6480,6070,900995
2002-05-13,6090,6010,6250,5960,697692
2002-05-14,6940,6400,7000,6390,4987404
2002-05-15,6750,7140,7480,6750,5026314
2002-05-16,6620,6750,6990,6620,1704594
2002-05-17,7300,6800,7300,6730,2667450
2002-05-20,7060,7110,7320,7020,1549580
2002-05-21,7000,7100,7370,6920,1834730
2002-05-22,7300,7200,7300,6950,1567799
2002-05-23,6870,7250,7330,6850,1189795
2002-05-24,7190,6900,7190,6710,1716978
2002-05-27,6850,7000,7140,6820,932768
2002-05-28,7380,6950,7550,6920,2834523
2002-05-29,7000,7100,7140,6880,1268950
2002-05-30,6870,6910,7170,6790,1183440
2002-05-31,6600,6900,7030,6600,1045123
2002-06-03,6210,6510,6870,6110,1645293
2002-06-04,6300,6050,6350,6050,950494
2002-06-05,6170,6400,6520,6120,791715
2002-06-07,5800,5720,6000,5720,657253
2002-06-10,6090,5950,6090,5890,481390
2002-06-11,6260,6050,6380,6050,886710
2002-06-12,6280,6100,6310,6100,460525
2002-06-14,6400,6310,6700,6280,1019558
2002-06-17,6350,6400,6530,6300,383290
2002-06-18,6480,6850,6850,6440,1221739
2002-06-19,6000,6420,6550,5810,603480
2002-06-20,6100,6000,6130,5840,463290
2002-06-21,6300,5960,6300,5950,590600
2002-06-24,6400,6060,6400,6040,618000
2002-06-25,5910,6600,6650,5900,947830
2002-06-26,5030,5600,5700,5030,763020
2002-06-27,5080,5210,5380,5050,777010
2002-06-28,5430,5210,5720,5210,1683600
2002-07-02,5430,5200,5650,5100,1061690
2002-07-03,5680,5460,5760,5270,1180032
2002-07-04,5780,5880,5950,5710,968080
2002-07-05,6180,5900,6590,5860,3442746
2002-07-08,6260,6650,6830,6050,3275530
2002-07-09,6370,6300,6420,6160,1272880
2002-07-10,6100,6120,6290,6100,1000680
2002-07-11,5850,5900,5950,5710,1296797
2002-07-12,6220,6060,6280,6030,2128455
2002-07-15,6150,6030,6660,5980,3439063
2002-07-16,6210,6320,6450,6050,1277863
2002-07-18,6230,6210,6370,6180,1063744
2002-07-19,5910,6060,6150,5810,941848
2002-07-22,5300,5300,5630,5260,703118
2002-07-23,5960,5200,6020,5200,1616958
2002-07-24,5600,5600,5800,5500,948930
2002-07-25,5660,6000,6090,5660,934120
2002-07-26,5300,5460,5550,5220,549954
2002-07-29,5270,5400,5470,5180,507200
2002-07-30,5380,5450,5750,5380,1197265
2002-07-31,5320,5380,5650,5320,992150
2002-08-01,5300,5320,5480,5150,456720
2002-08-02,5260,5110,5300,5100,407470
2002-08-05,5060,5130,5190,5050,351940
2002-08-06,5100,4790,5100,4790,463640
2002-08-07,5130,5300,5340,5100,646546
2002-08-08,5110,5160,5200,5030,423260
2002-08-09,4980,5240,5260,4960,534090
2002-08-12,5000,4910,5080,4910,297076
2002-08-13,5030,5060,5070,4980,329116
2002-08-14,5200,4930,5280,4910,916010
2002-08-16,5230,5350,5370,5230,841870
2002-08-19,5300,5350,5590,5270,1487100
2002-08-20,5280,5500,5530,5210,840460
2002-08-21,5350,5160,5350,5160,420980
2002-08-22,5250,5410,5470,5220,574480
2002-08-23,5130,5160,5250,5100,393843
2002-08-26,5050,5030,5130,5030,224040
2002-08-27,5000,5000,5100,5000,274160
2002-08-28,5060,5030,5170,4980,328760
2002-08-29,5100,5080,5190,5060,315649
2002-08-30,5040,5100,5120,5020,345760
2002-09-02,5170,5050,5200,4995,688461
2002-09-03,5100,5250,5270,5100,548810
2002-09-04,5050,5000,5100,4940,379818
2002-09-05,4960,5050,5140,4960,321650
2002-09-06,4860,4990,5010,4850,368610
2002-09-09,4515,4860,4920,4515,379500
2002-09-10,4475,4430,4670,4370,807440
2002-09-11,4450,4595,4600,4445,498430
2002-09-12,4580,4460,4640,4450,622284
2002-09-13,4420,4450,4480,4350,330402
2002-09-16,4430,4650,4660,4430,651120
2002-09-17,4580,4570,4600,4500,462513
2002-09-18,4280,4200,4425,4200,431530
2002-09-19,4150,4230,4340,4100,450600
2002-09-23,3800,4040,4090,3720,330200
2002-09-24,3620,3650,3705,3590,456084
2002-09-25,3360,3540,3610,3205,429294
2002-09-26,3440,3650,3745,3375,866520
2002-09-27,3290,3275,3420,3240,560828
2002-09-30,3280,3140,3330,3050,708480
2002-10-01,3285,3130,3330,3130,485530
2002-10-02,3250,3400,3430,3250,450580
2002-10-04,3210,3120,3280,3110,278160
2002-10-07,2980,3145,3240,2980,332310
2002-10-08,3070,2950,3070,2890,333580
2002-10-09,2900,3070,3075,2880,277582
2002-10-10,3335,2850,3335,2850,1581904
2002-10-11,3410,3400,3790,3350,3294284
2002-10-14,3510,3670,3690,3480,1061219
2002-10-15,3930,3570,4000,3420,3125835
2002-10-16,3650,3850,3965,3650,1885953
2002-10-17,3830,3700,3965,3660,2037243
2002-10-18,3950,4000,4065,3850,1993110
2002-10-21,3870,3910,4130,3860,1135100
2002-10-22,3800,3980,4040,3710,684680
2002-10-23,4000,3720,4000,3720,903300
2002-10-24,4070,4160,4470,4070,2170024
2002-10-25,3290,3390,3460,3210,748656
2002-10-28,3780,3470,3780,3440,1538261
2002-10-29,3800,3725,3925,3700,1726941
2002-10-30,3720,3810,3850,3550,780440
2002-10-31,3780,3860,3930,3740,1153290
2002-11-01,3700,3690,3810,3650,599460
2002-11-04,4180,3880,4200,3820,2530026
2002-11-05,4080,4260,4260,3970,1151440
2002-11-06,4055,4200,4200,3960,966980
2002-11-07,3850,4015,4050,3840,690065
2002-11-08,3850,3650,3865,3650,857918
2002-11-11,3650,3710,3790,3645,795306
2002-11-12,3560,3500,3695,3470,831398
2002-11-13,3460,3580,3690,3460,655555
2002-11-14,3400,3425,3550,3395,512014
2002-11-15,3800,3590,3910,3560,3630191
2002-11-18,3630,3755,3780,3610,1099547
2002-11-19,3820,3700,3910,3630,2594067
2002-11-20,3910,3775,3910,3735,1268694
2002-11-21,3900,4200,4240,3900,2314096
2002-11-22,3850,4040,4070,3830,1659656
2002-11-25,3920,3885,4020,3865,1171930
2002-11-26,3915,3980,4005,3890,985880
2002-11-27,4000,3835,4000,3835,1041279
2002-11-28,4270,4180,4510,4120,4146364
2002-11-29,4450,4300,4450,4200,1759248
2002-12-02,4615,4460,4740,4390,2172960
2002-12-03,4700,4650,4740,4565,1697328
2002-12-04,4220,4540,4585,4220,1726456
2002-12-05,4455,4280,4460,4210,1479959
2002-12-06,4380,4320,4435,4305,1130982
2002-12-09,4310,4300,4435,4245,1169789
2002-12-10,4540,4200,4625,4190,3330620
2002-12-11,4415,4700,4715,4415,1964682
2002-12-12,4500,4415,4590,4415,1257911
2002-12-13,4070,4490,4560,3930,3037420
2002-12-16,4090,3970,4150,3910,1665399
2002-12-17,4125,4290,4345,4125,1507376
2002-12-18,4130,4050,4170,4040,922033
2002-12-20,4130,4080,4180,4070,579940
2002-12-23,3890,4070,4130,3865,655494
2002-12-24,4005,3770,4140,3770,1296119
2002-12-26,3950,3950,4035,3900,766862
2002-12-27,3660,3870,3950,3650,676288
2002-12-30,3530,3630,3710,3460,604158
2003-01-02,3760,3640,3830,3580,904429
2003-01-03,3830,3925,3950,3830,932314
2003-01-06,4010,3890,4045,3800,1402131
2003-01-07,3990,4270,4290,3960,1620811
2003-01-08,3975,4000,4090,3965,681075
2003-01-09,4045,3975,4050,3860,633030
2003-01-10,3950,4170,4230,3700,1327938
2003-01-13,4200,4000,4200,3930,1094957
2003-01-14,4150,4130,4220,4080,1088424
2003-01-15,4155,4280,4350,4140,1922842
2003-01-16,4100,4050,4250,3990,1209107
2003-01-17,3905,4000,4100,3905,703601
2003-01-20,3810,3750,3865,3750,629660
2003-01-21,3870,3830,3870,3780,482000
2003-01-22,3690,3780,3850,3690,447755
2003-01-23,3760,3810,3850,3720,452420
2003-01-24,3475,3720,3780,3450,615702
2003-01-27,3310,3330,3350,3260,390313
2003-01-28,3300,3240,3330,3240,503570
2003-01-29,3055,3280,3340,3045,479612
2003-01-30,3125,3110,3210,3110,505020
2003-02-03,3185,3100,3215,3070,269000
2003-02-04,3400,3225,3520,3225,1560720
2003-02-05,3350,3360,3470,3330,616840
2003-02-06,3340,3410,3510,3290,680220
2003-02-07,3270,3340,3360,3230,462030
2003-02-10,3215,3210,3290,3200,329880
2003-02-11,3250,3300,3350,3070,844642
2003-02-12,3270,3200,3270,3170,242240
2003-02-13,3230,3290,3350,3220,393269
2003-02-14,3285,3200,3310,3200,362632
2003-02-17,3775,3480,3775,3405,2097886
2003-02-18,3800,3785,3800,3585,1325460
2003-02-19,3650,3960,3960,3650,1496165
2003-02-20,3930,3700,4130,3660,2821055
2003-02-21,3805,3990,3990,3805,1134750
2003-02-24,3815,3860,3930,3805,699445
2003-02-25,3510,3710,3740,3500,718862
2003-02-26,3560,3550,3630,3505,338420
2003-02-27,3560,3450,3595,3435,456840
2003-02-28,3560,3620,3690,3470,539170
2003-03-03,3750,3650,3800,3620,915506
2003-03-04,3570,3640,3650,3560,436390
2003-03-05,3500,3465,3570,3370,754230
2003-03-06,3355,3540,3570,3355,571818
2003-03-07,3200,3210,3410,3190,561362
2003-03-10,3150,3200,3290,3150,389868
2003-03-11,3070,3010,3140,3010,344113
2003-03-12,3220,3110,3240,3100,382333
2003-03-13,3245,3240,3300,3135,411600
2003-03-14,3340,3550,3570,3250,985034
2003-03-17,2915,3200,3300,2910,648217
2003-03-18,3130,3190,3200,3060,644682
2003-03-19,3190,3100,3250,3100,437469
2003-03-20,3530,3300,3565,3275,1028847
2003-03-21,3515,3530,3545,3400,580458
2003-03-24,3380,3580,3595,3365,589591
2003-03-25,3400,3150,3575,3150,1391122
2003-03-26,3440,3660,3660,3360,1384101
2003-03-27,3365,3395,3420,3320,408006
2003-03-28,3440,3400,3460,3340,395410
2003-03-31,3250,3330,3370,3250,339950
2003-04-01,3440,3180,3440,3180,511235
2003-04-02,3440,3440,3490,3350,619176
2003-04-03,3400,3580,3600,3350,762825
2003-04-04,3465,3350,3485,3335,417871
2003-04-07,3775,3545,3800,3490,2234960
2003-04-08,3795,3650,3875,3650,1123210
2003-04-09,3610,3725,3750,3600,771280
2003-04-10,3590,3540,3660,3540,418147
2003-04-11,3590,3570,3715,3570,522390
2003-04-14,3780,3640,3840,3640,1163513
2003-04-15,3840,3900,3920,3755,975325
2003-04-16,4080,4000,4180,3950,2160804
2003-04-17,3980,4000,4050,3910,708477
2003-04-18,4080,4130,4150,4005,846438
2003-04-21,4200,4000,4260,3935,824982
2003-04-22,4070,4160,4200,4060,468050
2003-04-23,4240,4200,4355,4120,2216310
2003-04-24,3960,4250,4295,3855,2014172
2003-04-25,3720,3870,3960,3630,704736
2003-04-28,3700,3620,3805,3575,415819
2003-04-29,3910,3850,3945,3825,654920
2003-04-30,3950,3880,3985,3840,500941
2003-05-02,4100,3970,4110,3970,854850
2003-05-06,4255,4240,4375,4180,1552811
2003-05-07,4350,4320,4375,4245,943218
2003-05-09,4500,4290,4500,4230,658960
2003-05-12,4800,4690,5070,4670,3221695
2003-05-13,4670,4870,4920,4640,1012721
2003-05-14,4835,4650,4925,4630,1169390
2003-05-15,4730,4880,4995,4730,1485460
2003-05-16,4460,4720,4755,4420,1021290
2003-05-19,4220,4360,4420,4205,632108
2003-05-20,4430,4110,4430,4110,720958
2003-05-21,4330,4360,4400,4325,345690
2003-05-22,4360,4305,4445,4245,831580
2003-05-23,4620,4500,4750,4410,1664496
2003-05-26,4585,4680,4920,4570,1495386
2003-05-27,4700,4660,4770,4515,1025162
2003-05-28,4790,4920,4960,4630,1710140
2003-05-29,4700,4665,4770,4650,659021
2003-05-30,4750,4830,4850,4710,662974
2003-06-02,4830,4800,4910,4780,999845
2003-06-03,4665,4750,4790,4630,613245
2003-06-04,4750,4780,4915,4705,1359440
2003-06-05,4675,4860,4870,4660,765279
2003-06-09,4600,4630,4670,4550,446942
2003-06-10,4675,4640,4740,4640,471773
2003-06-11,4665,4710,4785,4665,530440
2003-06-12,5000,4780,5160,4720,2570462
2003-06-13,5170,5100,5440,5070,2535332
2003-06-16,5150,5220,5230,5020,950403
2003-06-17,5180,5380,5460,5170,1971635
2003-06-18,5100,5070,5300,5020,1564769
2003-06-19,5160,5190,5250,5090,1212438
2003-06-20,5000,5010,5140,4990,816052
2003-06-23,4845,5000,5060,4845,701001
2003-06-24,4750,4710,4795,4650,490718
2003-06-25,4780,4700,4820,4700,397614
2003-06-26,4675,4650,4740,4635,371632
2003-06-27,4700,4765,4815,4680,417071
2003-06-30,4875,4630,4875,4610,399876
2003-07-01,4910,4810,4910,4810,410391
2003-07-02,4950,5010,5090,4935,806062
2003-07-03,4950,5100,5100,4800,673580
2003-07-04,4930,4890,4930,4800,336932
2003-07-07,5040,4970,5040,4900,898338
2003-07-08,5040,5260,5340,5030,1471570
2003-07-09,5130,5200,5250,5110,793787
2003-07-10,5190,5180,5380,5130,1249280
2003-07-11,5160,5050,5170,5010,606752
2003-07-14,5210,5160,5260,5110,867159
2003-07-15,4970,5250,5280,4955,658720
2003-07-16,4900,5090,5090,4850,613448
2003-07-18,4710,4660,4840,4660,296460
2003-07-21,4450,4710,4780,4435,263247
2003-07-22,4550,4420,4600,4390,376058
2003-07-23,4560,4640,4700,4530,279250
2003-07-24,4510,4450,4600,4450,223955
2003-07-25,4500,4415,4525,4415,280501
2003-07-28,4670,4600,4740,4580,322993
2003-07-29,4700,4670,4740,4660,243644
2003-07-30,4790,4720,4880,4700,438110
2003-07-31,4850,4860,4940,4770,510839
2003-08-01,5030,4950,5070,4920,1114263
2003-08-04,5050,5040,5340,4960,1970524
2003-08-05,5100,5220,5250,5070,904728
2003-08-06,4940,5000,5040,4900,444203
2003-08-07,5120,5030,5270,5000,1265901
2003-08-08,5010,5180,5180,4975,822492
2003-08-11,4930,4990,5040,4855,384914
2003-08-12,4980,5020,5130,4980,578540
2003-08-13,5330,4980,5350,4950,1525378
2003-08-14,5620,5350,5740,5280,3118263
2003-08-18,5550,5700,5720,5420,1995733
2003-08-19,5560,5750,6000,5520,3043306
2003-08-20,5230,5570,5610,5210,1351638
2003-08-21,5300,5240,5360,5150,1125443
2003-08-22,5130,5320,5450,5120,1009070
2003-08-25,5170,5140,5230,5120,624941
2003-08-26,5330,5160,5370,5160,940678
2003-08-27,5250,5470,5500,5200,1405283
2003-08-28,5060,5350,5350,5030,806350
2003-08-29,5080,5100,5180,4980,525604
2003-09-01,5160,5150,5220,5130,569390
2003-09-02,5100,5160,5200,5080,495744
2003-09-03,4980,5180,5180,4980,590229
2003-09-04,4850,4980,5030,4800,655241
2003-09-05,4820,4910,4940,4800,299982
2003-09-08,4655,4710,4790,4655,277870
2003-09-09,4850,4700,4865,4700,336348
2003-09-15,4850,4840,4895,4810,191040
2003-09-16,4950,4850,4950,4850,189833
2003-09-17,4880,5060,5090,4860,396243
2003-09-18,4950,4885,5140,4880,824024
2003-09-19,4720,5030,5050,4705,482861
2003-09-22,4330,4660,4680,4300,314595
2003-09-23,4330,4250,4355,4030,451917
2003-09-24,4370,4290,4390,4290,298760
2003-09-25,4230,4100,4260,4100,358770
2003-09-26,4140,4120,4230,4120,223384
2003-09-29,4075,4110,4200,4070,222120
2003-09-30,4100,4150,4230,4070,297530
2003-10-01,4015,4010,4070,3900,576950
2003-10-02,4060,4160,4160,4060,482330
2003-10-06,4070,4160,4180,4065,364740
2003-10-07,4100,4100,4160,4075,239890
2003-10-08,4165,4165,4280,4115,611650
2003-10-09,4190,4165,4225,4140,335362
2003-10-10,4295,4235,4330,4220,628370
2003-10-13,4280,4250,4355,4190,417184
2003-10-14,4340,4345,4460,4310,560310
2003-10-15,4350,4405,4425,4330,341603
2003-10-16,4310,4280,4390,4270,373794
2003-10-17,4270,4275,4325,4200,408020
2003-10-20,4230,4200,4300,4195,212804
2003-10-21,4205,4265,4290,4190,353174
2003-10-22,4100,4210,4240,4080,363360
2003-10-23,3905,4000,4015,3890,343853
2003-10-24,3870,3830,3980,3815,273747
2003-10-27,3940,3860,3950,3860,225030
2003-10-28,4000,3895,4080,3895,384538
2003-10-29,3920,4140,4140,3920,281692
2003-10-30,3900,3980,4000,3900,189212
2003-10-31,3920,3900,3950,3830,257840
2003-11-03,4210,3950,4210,3940,637241
2003-11-04,4150,4270,4285,4130,446440
2003-11-05,4200,4180,4250,4065,348169
2003-11-06,4125,4205,4320,4100,659670
2003-11-07,4150,4210,4390,4045,405610
2003-11-10,3990,4150,4150,3980,300862
2003-11-11,4000,3980,4000,3880,318290
2003-11-12,4020,4050,4060,3960,203520
2003-11-13,4110,4120,4195,4080,347560
2003-11-14,4160,4090,4240,4020,446700
2003-11-17,4215,4170,4275,4160,563080
2003-11-18,4245,4215,4255,4115,379098
2003-11-19,4100,4200,4210,4100,369700
2003-11-20,4260,4075,4335,4075,699489
2003-11-21,4450,4220,4610,4200,2019882
2003-11-24,4460,4480,4880,4445,2905850
2003-11-25,4480,4695,4695,4405,1131492
2003-11-26,4505,4450,4590,4410,1029647
2003-11-27,4380,4505,4575,4350,690093
2003-11-28,4550,4400,4665,4400,1103680
2003-12-01,4700,4690,4740,4625,819057
2003-12-02,4685,4760,4770,4645,477440
2003-12-03,4650,4685,4750,4610,430317
2003-12-04,4805,4630,4895,4620,1255119
2003-12-05,4695,4805,4810,4660,516646
2003-12-08,4660,4650,4740,4650,385630
2003-12-09,4580,4720,4725,4560,324070
2003-12-10,4600,4500,4600,4490,272220
2003-12-11,4620,4600,4690,4600,290467
2003-12-12,4620,4710,4720,4600,298750
2003-12-15,4825,4740,4825,4650,374821
2003-12-16,4700,4720,4765,4690,267530
2003-12-17,4600,4705,4770,4600,192860
2003-12-18,4630,4600,4655,4600,178220
2003-12-19,4590,4710,4750,4560,230720
2003-12-22,4350,4500,4550,4340,330760
2003-12-23,4200,4400,4420,4200,212177
2003-12-24,4235,4210,4290,4130,165760
2003-12-26,4225,4200,4265,4200,106325
2003-12-29,4280,4100,4300,4100,92170
2003-12-30,4465,4390,4540,4370,273330
2004-01-02,4410,4510,4525,4380,207607
2004-01-05,4585,4440,4590,4415,325130
2004-01-06,4600,4600,4650,4525,404554
2004-01-07,4565,4615,4680,4565,211980
2004-01-08,4450,4620,4630,4445,225311
2004-01-09,4535,4500,4600,4500,171893
2004-01-12,4570,4560,4650,4540,191586
2004-01-13,4565,4650,4670,4555,138050
2004-01-14,4570,4605,4650,4470,335650
2004-01-15,4470,4550,4575,4450,146440
2004-01-16,4480,4500,4545,4440,127821
2004-01-19,4500,4450,4515,4450,173960
2004-01-20,4510,4525,4535,4465,134690
2004-01-26,4495,4480,4550,4460,145990
2004-01-27,4420,4480,4540,4420,244320
2004-01-28,4410,4400,4525,4395,262320
2004-01-29,4320,4410,4410,4320,205980
2004-01-30,4160,4310,4330,4150,505810
2004-02-02,4230,4135,4380,4135,333786
2004-02-03,4200,4270,4290,4170,230210
2004-02-04,4220,4200,4250,4200,178700
2004-02-05,4220,4165,4280,4165,104780
2004-02-06,4265,4235,4285,4220,104458
2004-02-09,4265,4280,4320,4260,117506
2004-02-10,4250,4300,4300,4235,75696
2004-02-11,4270,4250,4340,4250,327697
2004-02-12,4210,4305,4355,4190,365172
2004-02-13,4270,4230,4295,4200,189627
2004-02-16,4230,4250,4315,4220,133587
2004-02-17,3995,4195,4210,3985,620687
2004-02-18,4150,4060,4185,4000,690180
2004-02-19,4115,4110,4180,4100,180170
2004-02-20,4080,4050,4150,4050,90456
2004-02-23,4030,4050,4070,4000,151227
2004-02-24,3970,4005,4030,3970,144021
2004-02-25,3985,3970,4005,3970,86988
2004-02-26,3920,3985,4010,3920,99770
2004-02-27,3900,3840,3930,3830,67801
2004-03-02,3870,3940,3980,3865,219840
2004-03-03,3900,3870,3905,3855,107410
2004-03-04,3870,3930,3930,3870,139664
2004-03-05,4450,3925,4450,3880,1373919
2004-03-08,4300,4520,4535,4230,993930
2004-03-09,4345,4265,4345,4150,406613
2004-03-10,4125,4275,4415,4115,436806
2004-03-11,4090,4045,4140,4020,360340
2004-03-12,4000,4020,4120,3500,484740
2004-03-15,3965,4000,4040,3930,146370
2004-03-16,3935,3870,3955,3870,111952
2004-03-17,4135,4015,4170,4015,321682
2004-03-18,4145,4200,4300,4140,283880
2004-03-19,4090,4180,4200,4090,183990
2004-03-22,4085,4120,4170,4050,178370
2004-03-23,4095,4060,4095,4005,113170
2004-03-24,4015,4030,4110,4010,98550
2004-03-25,3950,4015,4085,3950,131920
2004-03-26,3990,4020,4095,3990,126290
2004-03-29,4150,4055,4225,4055,338080
2004-03-30,4065,4200,4200,4055,104830
2004-03-31,4030,4100,4125,4025,149680
2004-04-01,4030,4050,4065,4015,165930
2004-04-02,4045,4050,4085,4035,140966
2004-04-06,4180,4130,4280,4130,718780
2004-04-07,4260,4220,4440,4130,967963
2004-04-08,4205,4345,4350,4205,428998
2004-04-09,4190,4180,4305,4180,353280
2004-04-12,4180,4240,4260,4180,250980
2004-04-13,4105,4200,4245,4095,306436
2004-04-14,4060,4055,4095,4035,248460
2004-04-16,4055,4075,4100,4040,154260
2004-04-19,4040,4050,4090,4040,156054
2004-04-20,4200,4080,4265,4080,570197
2004-04-21,4250,4245,4365,4215,712660
2004-04-22,4250,4280,4365,4220,473217
2004-04-23,4600,4270,4675,4270,1126869
2004-04-26,4545,4615,4830,4460,1994833
2004-04-27,4400,4540,4580,4380,449367
2004-04-28,4280,4390,4435,4270,489500
2004-04-29,4030,4160,4230,4000,433863
2004-04-30,4090,3940,4090,3940,241325
2004-05-03,4115,4010,4120,4010,168781
2004-05-04,4320,4140,4335,4140,477760
2004-05-06,4070,4350,4350,4010,181660
2004-05-07,4210,4030,4245,3900,218592
2004-05-10,3810,4110,4180,3810,253061
2004-05-11,3900,3760,4035,3760,197290
2004-05-12,3980,4000,4050,3910,272185
2004-05-13,3895,3940,4000,3890,116904
2004-05-14,3790,3900,3970,3750,185076
2004-05-17,3270,3710,3760,3260,350840
2004-05-18,3350,3200,3360,3190,197670
2004-05-19,3615,3520,3730,3520,363704
2004-05-20,3570,3615,3615,3340,177330
2004-05-21,3600,3590,3650,3500,129570
2004-05-24,3690,3700,3750,3620,164158
2004-05-25,3590,3690,3690,3505,122680
2004-05-27,3605,3690,3690,3605,106710
2004-05-28,3590,3630,3685,3580,77556
2004-05-31,3490,3550,3560,3420,87250
2004-06-01,3550,3435,3590,3435,157568
2004-06-02,3520,3510,3520,3460,93340
2004-06-03,3340,3545,3545,3260,126900
2004-06-04,3330,3300,3350,3300,147300
2004-06-07,3420,3380,3450,3370,114420
2004-06-08,3410,3520,3540,3410,134844
2004-06-09,3350,3450,3465,3320,84930
2004-06-10,3280,3320,3350,3280,129110
2004-06-11,3150,3285,3300,3150,138930
2004-06-14,2910,3150,3165,2845,133950
2004-06-15,2915,2900,2960,2875,125269
2004-06-16,2900,2930,3010,2860,143830
2004-06-17,2840,2950,2950,2820,258575
2004-06-18,2700,2820,2835,2690,265523
2004-06-21,2805,2670,2840,2670,175354
2004-06-22,2750,2805,2860,2700,116600
2004-06-23,2795,2710,2830,2710,115797
2004-06-24,2895,2820,2910,2820,89144
2004-06-25,2930,2880,2950,2865,99660
2004-06-28,2940,2970,3000,2905,118230
2004-06-29,3040,2980,3100,2960,205809
2004-06-30,3110,3100,3130,3020,193410
2004-07-01,3180,3090,3320,3080,430316
2004-07-02,3060,3175,3175,3055,90571
2004-07-05,3100,3060,3150,3040,67887
2004-07-06,3060,3060,3120,3050,68960
2004-07-07,2980,2970,3000,2870,101590
2004-07-08,2950,2980,3020,2900,71741
2004-07-09,2965,2920,2965,2920,50170
2004-07-12,2935,3040,3040,2920,60811
2004-07-13,2900,2905,2970,2860,77880
2004-07-14,2780,2890,2890,2770,108793
2004-07-15,2715,2780,2790,2680,99750
2004-07-16,2755,2680,2770,2680,66760
2004-07-19,2780,2700,2780,2690,72380
2004-07-20,2715,2720,2790,2715,60632
2004-07-21,2765,2760,2800,2750,113940
2004-07-22,2690,2705,2720,2680,76710
2004-07-23,2605,2670,2715,2600,198407
2004-07-26,2545,2550,2585,2540,138640
2004-07-27,2420,2525,2570,2405,241755
2004-07-28,2300,2455,2490,2290,593691
2004-07-29,2200,2280,2290,2110,410630
2004-07-30,2270,2250,2330,2220,320670
2004-08-02,2200,2210,2300,2165,157000
2004-08-03,2240,2205,2300,2205,354555
2004-08-04,2410,2280,2440,2280,927455
2004-08-05,2505,2470,2560,2430,983796
2004-08-06,2450,2410,2485,2390,325245
2004-08-09,2440,2420,2450,2370,186475
2004-08-10,2450,2465,2465,2400,165880
2004-08-11,2440,2490,2540,2440,256620
2004-08-12,2435,2425,2475,2385,140122
2004-08-13,2500,2405,2500,2390,210413
2004-08-16,2630,2510,2695,2510,537343
2004-08-17,2620,2685,2685,2560,247660
2004-08-18,2655,2640,2740,2600,342648
2004-08-19,2680,2700,2725,2660,231620
2004-08-20,2590,2640,2665,2590,151641
2004-08-23,2605,2610,2660,2580,75350
2004-08-24,2610,2590,2650,2580,155175
2004-08-25,2715,2630,2740,2610,312340
2004-08-26,2800,2735,2815,2720,443572
2004-08-27,2860,2820,2875,2750,253355
2004-08-30,2785,2850,2860,2780,169280
2004-08-31,2785,2755,2840,2750,95282
2004-09-01,2795,2770,2840,2770,149432
2004-09-02,2890,2795,2910,2795,233540
2004-09-03,2790,2900,2900,2760,155560
2004-09-06,2780,2760,2820,2760,71910
2004-09-07,2770,2780,2810,2750,108090
2004-09-08,2730,2745,2795,2730,66660
2004-09-09,2775,2700,2775,2700,84412
2004-09-10,3115,2820,3190,2820,1978588
2004-09-13,3000,3165,3170,2995,667763
2004-09-14,2980,3060,3060,2915,367861
2004-09-15,2930,2950,3025,2930,293926
2004-09-16,2930,2885,2935,2840,293034
2004-09-17,2880,2930,2995,2870,150090
2004-09-20,2870,2880,2950,2870,181352
2004-09-21,2955,2900,3060,2900,463710
2004-09-22,2830,3015,3030,2830,206119
2004-09-23,2890,2790,2920,2790,274010
2004-09-24,2880,2865,2925,2850,89290
2004-09-30,2820,2815,2880,2815,94904
2004-10-01,2835,2830,2890,2820,132534
2004-10-04,2930,2950,2960,2905,205031
2004-10-05,2980,2940,2980,2895,183504
2004-10-06,2970,2995,3110,2935,496139
2004-10-07,2920,2970,2995,2860,197410
2004-10-08,2980,2870,3035,2855,285640
2004-10-11,3155,2940,3170,2940,579476
2004-10-12,3145,3240,3260,3125,616475
2004-10-13,3130,3200,3230,3130,332119
2004-10-14,3080,3070,3130,3050,173003
2004-10-15,3040,3000,3055,2985,172903
2004-10-18,2940,3020,3065,2940,138210
2004-10-19,2990,3000,3030,2950,111160
2004-10-20,2890,2970,2990,2880,123239
2004-10-21,2865,2900,2960,2850,79367
2004-10-22,2900,2840,2930,2840,53330
2004-10-25,2785,2860,2880,2780,84877
2004-10-26,2840,2820,2880,2820,32170
2004-10-27,2760,2855,2895,2755,88372
2004-10-28,2800,2820,2855,2800,60772
2004-10-29,2830,2815,2840,2760,59070
2004-11-01,2830,2810,2870,2810,40272
2004-11-02,2860,2840,2870,2815,106064
2004-11-03,2930,2845,2930,2845,110644
2004-11-04,2900,2935,2950,2870,95300
2004-11-05,2935,2945,2960,2890,75901
2004-11-08,2980,2920,3095,2860,452478
2004-11-09,2940,3005,3015,2910,139150
2004-11-10,2990,2960,3035,2950,164302
2004-11-11,2970,2970,3010,2950,100336
2004-11-12,3030,3010,3065,2980,194735
2004-11-15,3020,3060,3080,3000,154272
2004-11-16,2960,3030,3040,2945,130523
2004-11-17,3025,2945,3035,2945,159643
2004-11-18,2960,3060,3060,2960,167771
2004-11-19,2980,2960,3000,2945,79972
2004-11-22,2885,2950,2950,2880,94103
2004-11-23,2930,2890,2950,2890,84350
2004-11-24,2910,2910,2950,2885,52476
2004-11-25,2900,2910,2935,2900,81950
2004-11-26,2820,2900,2930,2790,168220
2004-11-29,2815,2830,2850,2805,73368
2004-11-30,2820,2790,2840,2790,63997
2004-12-01,2880,2820,2895,2820,114590
2004-12-02,2940,2940,2970,2910,114770
2004-12-03,2890,2975,2980,2870,118620
2004-12-06,2860,2890,2895,2850,81981
2004-12-07,2835,2820,2900,2820,68031
2004-12-08,2860,2805,2880,2805,45257
2004-12-09,2990,2820,2990,2820,135440
2004-12-10,2885,2930,3015,2880,133290
2004-12-13,2870,2970,2970,2855,39293
2004-12-14,2870,2880,2920,2855,40053
2004-12-15,2940,2880,2950,2880,123230
2004-12-16,3050,2945,3050,2920,219260
2004-12-17,3080,3050,3080,3005,216813
2004-12-20,3150,3070,3165,3025,228999
2004-12-21,3220,3165,3290,3150,440916
2004-12-22,3185,3240,3260,3140,217806
2004-12-23,3050,3190,3225,3040,196418
2004-12-24,3080,3050,3120,3030,102370
2004-12-27,3125,3050,3150,3050,121360
2004-12-28,3150,3125,3155,3100,144581
2004-12-29,3160,3120,3190,3100,75483
2004-12-30,3200,3160,3200,3120,101500
2005-01-03,3350,3250,3385,3220,420580
2005-01-04,3450,3300,3520,3270,682040
2005-01-05,3520,3380,3550,3350,326550
2005-01-06,3590,3590,3620,3460,426245
2005-01-07,3985,3680,4125,3680,2527880
2005-01-10,4000,4080,4090,3910,592600
2005-01-11,3885,4050,4070,3820,551836
2005-01-12,3790,3925,3940,3710,449762
2005-01-13,4000,3760,4000,3760,575883
2005-01-14,4100,3990,4280,3940,923280
2005-01-17,4280,4300,4390,4155,1458590
2005-01-18,4345,4390,4415,4250,859001
2005-01-19,4270,4350,4385,4215,659170
2005-01-20,4075,4260,4260,4025,549007
2005-01-21,4280,3980,4350,3970,649422
2005-01-24,4280,4160,4325,4160,437463
2005-01-25,4150,4200,4240,4100,386310
2005-01-26,4250,4210,4330,4170,371190
2005-01-27,4480,4310,4480,4270,800796
2005-01-28,4565,4500,4600,4350,600010
2005-01-31,4565,4565,4585,4460,430594
2005-02-01,4580,4565,4640,4485,421050
2005-02-02,4800,4640,4935,4640,1005770
2005-02-03,4770,4920,4920,4670,330600
2005-02-04,4770,4680,4770,4600,391320
2005-02-07,4810,4770,4905,4760,358188
2005-02-11,4900,4900,4910,4760,250210
2005-02-14,5030,4880,5090,4880,531245
2005-02-15,5100,5130,5140,5030,356587
2005-02-16,5000,5100,5190,4975,341823
2005-02-17,4850,4950,4950,4810,359660
2005-02-18,4860,4760,5010,4755,388960
2005-02-21,4800,4835,4925,4715,272399
2005-02-22,4630,4800,4875,4530,419060
2005-02-23,4460,4530,4565,4415,616571
2005-02-24,4600,4460,4650,4460,525772
2005-02-25,5290,4700,5290,4660,2907442
2005-02-28,5480,5450,5480,5000,1512622
2005-03-02,5210,5500,5500,5180,674626
2005-03-03,5080,5110,5250,5050,526761
2005-03-04,4985,5100,5160,4965,389160
2005-03-07,4700,5060,5140,4660,1007700
2005-03-08,4710,4710,4820,4610,377971
2005-03-09,4710,4680,4805,4650,394498
2005-03-10,4630,4560,4740,4560,296300
2005-03-11,4835,4710,4865,4710,457520
2005-03-14,4730,4835,4860,4705,318370
2005-03-15,4440,4730,4790,4430,508100
2005-03-16,4490,4400,4555,4280,504540
2005-03-17,4400,4320,4560,4320,268540
2005-03-18,4400,4405,4550,4350,355879
2005-03-21,4290,4350,4475,4285,220290
2005-03-22,4235,4210,4350,4210,286120
2005-03-23,4110,4220,4320,4110,461161
2005-03-24,3935,4180,4245,3910,722857
2005-03-25,4120,3945,4195,3945,683470
2005-03-28,4260,4125,4335,4125,374774
2005-03-29,4020,4210,4260,4020,245149
2005-03-30,4145,4025,4150,3950,293009
2005-03-31,4265,4250,4295,4160,257100
2005-04-01,4600,4230,4600,4230,1020090
2005-04-04,4790,4650,4820,4560,759530
2005-04-06,4630,4970,5000,4605,748490
2005-04-07,4700,4620,4705,4520,404047
2005-04-08,4690,4800,4830,4540,382460
2005-04-11,4535,4590,4620,4535,148093
2005-04-12,4485,4460,4525,4435,207900
2005-04-13,4495,4450,4510,4450,142370
2005-04-14,4500,4380,4550,4300,316970
2005-04-15,4400,4400,4420,4280,187340
2005-04-18,4150,4170,4220,3955,430134
2005-04-19,4220,4160,4300,4155,221170
2005-04-20,4200,4300,4355,4200,170670
2005-04-21,4280,4115,4310,4055,176260
2005-04-22,4315,4380,4470,4315,160696
2005-04-25,4340,4165,4450,4165,128571
2005-04-26,4350,4315,4350,4230,132411
2005-04-27,4350,4270,4360,4220,149420
2005-04-28,4255,4305,4350,4240,83158
2005-04-29,4240,4055,4240,4055,108050
2005-05-02,4210,4200,4300,4200,37749
2005-05-03,4100,4210,4255,4100,62210
2005-05-04,4200,4100,4275,4100,82060
2005-05-06,4350,4270,4405,4250,212760
2005-05-09,4340,4350,4350,4230,85560
2005-05-10,4300,4370,4370,4280,86371
2005-05-11,4120,4200,4295,4120,114390
2005-05-12,4175,4160,4240,4100,209397
2005-05-13,4420,4200,4450,4080,566215
2005-05-16,4420,4450,4480,4390,259281
2005-05-17,4350,4470,4575,4285,462350
2005-05-18,4435,4400,4435,4330,311371
2005-05-19,4500,4535,4560,4420,559576
2005-05-20,4480,4575,4640,4470,509825
2005-05-23,4400,4490,4535,4355,439260
2005-05-24,4400,4430,4545,4395,613222
2005-05-25,4500,4450,4580,4405,747115
2005-05-26,4695,4570,4780,4565,1178463
2005-05-27,4730,4785,4785,4675,633450
2005-05-30,4780,4810,4820,4730,552032
2005-05-31,4795,4780,4795,4695,465101
2005-06-01,4730,4700,4760,4690,364910
2005-06-02,4815,4760,4925,4730,1046708
2005-06-03,4815,4880,4920,4785,436987
2005-06-07,4710,4815,4820,4675,346592
2005-06-08,4810,4680,4825,4680,370706
2005-06-09,4815,4755,4895,4755,390700
2005-06-10,4825,4850,4960,4825,572085
2005-06-13,4780,4850,4885,4760,367205
2005-06-14,4640,4790,4810,4600,527540
2005-06-15,4700,4640,4700,4600,261580
2005-06-16,4870,4740,4980,4720,1083270
2005-06-17,4840,4975,4980,4810,365773
2005-06-20,4650,4840,4865,4640,396330
2005-06-21,4520,4600,4695,4495,408720
2005-06-22,4600,4520,4630,4520,311050
2005-06-23,4720,4600,4800,4590,616000
2005-06-24,4610,4640,4670,4570,258460
2005-06-27,4510,4525,4555,4460,220920
2005-06-28,4505,4460,4550,4460,198583
2005-06-29,4490,4510,4575,4480,324484
2005-06-30,4485,4455,4530,4455,485941
2005-07-01,4575,4450,4625,4450,352170
2005-07-04,4630,4640,4680,4580,449399
2005-07-05,4620,4660,4730,4610,411590
2005-07-06,4690,4670,4720,4625,430662
2005-07-07,4800,4660,4800,4660,445540
2005-07-08,4710,4800,4865,4710,441551
2005-07-11,4995,4840,5170,4830,2129603
2005-07-12,4860,5060,5070,4855,620254
2005-07-13,4800,4900,4905,4760,315365
2005-07-14,4730,4780,4860,4700,694348
2005-07-15,4635,4730,4765,4625,483230
2005-07-18,4630,4615,4695,4615,219356
2005-07-19,4715,4695,4750,4660,283896
2005-07-20,4550,4750,4750,4550,410996
2005-07-21,4500,4560,4630,4470,439749
2005-07-22,4500,4470,4545,4360,329614
2005-07-25,4500,4405,4555,4405,261848
2005-07-26,4500,4460,4585,4460,200990
2005-07-27,4500,4550,4560,4495,254127
2005-07-28,4570,4505,4590,4505,350828
2005-07-29,4550,4580,4605,4530,226480
2005-08-01,4480,4500,4585,4465,197870
2005-08-02,4410,4510,4550,4405,276861
2005-08-03,4180,4440,4490,4150,1041371
2005-08-04,4020,4160,4270,4020,363970
2005-08-05,3950,4020,4050,3920,226401
2005-08-08,3930,3820,3955,3820,227959
2005-08-09,4100,3875,4130,3875,230088
2005-08-10,4110,4125,4185,4100,178765
2005-08-11,4110,4050,4130,4050,89606
2005-08-12,4150,4130,4150,4075,168140
2005-08-16,4030,4200,4200,4015,122719
2005-08-17,3985,4030,4030,3970,109741
2005-08-18,3950,4050,4075,3940,95839
2005-08-19,4000,3900,4005,3900,81240
2005-08-22,4185,4000,4200,4000,256958
2005-08-23,4170,4170,4190,4120,112270
2005-08-24,4050,4170,4200,4035,94180
2005-08-25,4050,4130,4130,3990,110070
2005-08-26,3970,4000,4050,3970,177853
2005-08-29,3900,3980,3980,3860,132000
2005-08-30,3945,3900,3980,3870,94810
2005-08-31,3950,3850,3970,3850,93711
2005-09-01,4010,3960,4030,3960,72310
2005-09-02,4030,4020,4075,4000,151890
2005-09-05,4055,4090,4090,4030,106650
2005-09-06,4220,4090,4240,4090,403340
2005-09-07,4200,4295,4300,4190,235410
2005-09-08,4125,4200,4270,4125,163120
2005-09-09,4120,4220,4220,4110,101070
2005-09-12,4145,4125,4185,4075,169713
2005-09-13,4065,4125,4135,4060,140074
2005-09-14,4070,4040,4110,4040,83590
2005-09-15,3920,4025,4100,3825,289506
2005-09-16,3905,3905,3965,3870,207720
2005-09-20,3940,3910,3985,3905,296293
2005-09-21,3930,3900,3945,3890,218720
2005-09-22,4030,3905,4045,3905,310252
2005-09-23,3980,4030,4080,3980,224084
2005-09-26,4010,3950,4040,3950,172670
2005-09-27,4000,4040,4050,3980,149040
2005-09-28,3970,3980,4020,3945,233103
2005-09-29,4200,3970,4310,3950,1517715
2005-09-30,4130,4280,4430,4130,1291212
2005-10-04,4400,4300,4430,4265,1105000
2005-10-05,4400,4400,4420,4260,435850
2005-10-06,4505,4360,4515,4320,589829
2005-10-07,4430,4500,4635,4415,584091
2005-10-10,4455,4430,4525,4420,289750
2005-10-11,4510,4400,4515,4400,328801
2005-10-12,4450,4510,4625,4440,384710
2005-10-13,4350,4400,4450,4265,278327
2005-10-14,4250,4355,4440,4250,247861
2005-10-17,4165,4250,4325,4165,195470
2005-10-18,4250,4170,4300,4165,158170
2005-10-19,4050,4200,4240,4020,212480
2005-10-20,4040,4070,4125,4030,106530
2005-10-21,4110,4000,4140,3980,132500
2005-10-24,4140,4170,4170,4125,117380
2005-10-25,4115,4190,4230,4115,142221
2005-10-26,4150,4125,4165,4095,91000
2005-10-27,4150,4155,4210,4115,110230
2005-10-28,4060,4045,4060,4020,125170
2005-10-31,4030,4100,4150,4030,125460
2005-11-01,4075,4050,4130,4050,162962
2005-11-02,4115,4070,4125,4070,94940
2005-11-03,4135,4180,4185,4130,148888
2005-11-04,4250,4135,4275,4135,266000
2005-11-07,4250,4270,4370,4250,203138
2005-11-08,4290,4290,4330,4260,149520
2005-11-09,4270,4290,4315,4220,116975
2005-11-10,4240,4250,4275,4225,166796
2005-11-11,4300,4300,4320,4205,301976
2005-11-14,4320,4340,4490,4315,626284
2005-11-15,4150,4280,4290,4150,416070
2005-11-16,4170,4140,4190,4100,225740
2005-11-17,4160,4180,4225,4160,295249
2005-11-18,4115,4170,4220,4105,285300
2005-11-21,4040,4135,4165,4030,330449
2005-11-22,3985,4070,4075,3970,357999
2005-11-23,4020,3980,4050,3980,217509
2005-11-24,4015,4020,4060,4000,317833
2005-11-25,4100,4035,4130,4030,258207
2005-11-28,4300,4140,4440,4105,1311430
2005-11-29,4200,4320,4350,4200,433268
2005-11-30,4310,4200,4320,4160,463134
2005-12-01,4370,4300,4440,4280,616900
2005-12-02,4445,4500,4590,4435,965757
2005-12-05,4575,4500,4650,4470,648457
2005-12-06,4475,4530,4580,4450,376049
2005-12-07,4490,4475,4675,4410,599482
2005-12-08,4380,4475,4570,4375,312747
2005-12-09,4350,4355,4475,4340,262510
2005-12-12,4510,4360,4560,4360,381119
2005-12-13,4530,4510,4610,4490,336000
2005-12-14,4510,4590,4700,4500,490334
2005-12-15,4510,4505,4540,4460,170500
2005-12-16,4360,4370,4450,4325,375850
2005-12-19,4430,4275,4450,4275,260141
2005-12-20,4425,4420,4510,4420,223274
2005-12-21,4450,4430,4490,4400,213800
2005-12-22,4525,4535,4620,4450,528390
2005-12-23,4460,4530,4580,4460,298081
2005-12-26,4480,4430,4560,4430,197991
2005-12-27,4460,4490,4575,4445,249390
2005-12-28,4360,4450,4450,4350,215997
2005-12-29,4375,4360,4470,4360,169006
2006-01-02,4500,4385,4510,4340,281513
2006-01-03,4515,4550,4610,4475,280639
2006-01-04,4585,4550,4770,4520,863510
2006-01-05,4600,4580,4675,4475,538789
2006-01-06,4535,4700,4710,4530,342526
2006-01-09,4485,4550,4585,4420,318460
2006-01-10,4495,4450,4545,4450,231890
2006-01-11,4495,4515,4620,4465,234908
2006-01-12,4600,4500,4600,4465,415479
2006-01-13,4870,4620,4900,4570,1118323
2006-01-16,4870,4895,4965,4845,512361
2006-01-17,4640,4910,4930,4630,581767
2006-01-18,4395,4560,4630,4130,487961
2006-01-19,4290,4335,4430,4265,242552
2006-01-20,3915,4300,4360,3915,334542
2006-01-23,3520,3820,3870,3500,452345
2006-01-24,3770,3455,3840,3455,405420
2006-01-25,3790,3770,3925,3750,238837
2006-01-26,3795,3720,3840,3700,180840
2006-01-27,3915,3875,3960,3860,225750
2006-01-31,3950,3915,4020,3880,214095
2006-02-01,3765,3900,3935,3700,310106
2006-02-02,3820,3800,3830,3730,229098
2006-02-03,3835,3755,3920,3700,251298
2006-02-06,3835,3715,3835,3715,118368
2006-02-07,3850,3835,3920,3820,84691
2006-02-08,3805,3800,3920,3800,152390
2006-02-09,3805,3835,3895,3760,77707
2006-02-10,3840,3790,3880,3790,67245
2006-02-13,3920,3815,3940,3815,230100
2006-02-14,3900,3895,3940,3870,80890
2006-02-15,3800,3930,3955,3790,199310
2006-02-16,3810,3750,3810,3700,195310
2006-02-17,3750,3820,3880,3740,101350
2006-02-20,3765,3715,3790,3710,124312
2006-02-21,3780,3755,3800,3755,96530
2006-02-22,3755,3720,3770,3705,149834
2006-02-23,3780,3795,3840,3760,82204
2006-02-24,3960,3785,4100,3785,413185
2006-02-27,3940,3960,3975,3920,141115
2006-02-28,3890,3960,3975,3865,78405
2006-03-02,3925,3915,3950,3885,170145
2006-03-03,3750,3960,3960,3750,198285
2006-03-06,3750,3720,3810,3700,70410
2006-03-07,3645,3715,3720,3645,102115
2006-03-08,3585,3580,3675,3580,91090
2006-03-09,3640,3600,3685,3600,74930
2006-03-10,3665,3670,3750,3640,66970
2006-03-13,3670,3685,3730,3660,46810
2006-03-14,3670,3685,3720,3660,76030
2006-03-15,3685,3710,3735,3670,47020
2006-03-16,3660,3685,3720,3620,57570
2006-03-17,3650,3645,3700,3580,41620
2006-03-20,3655,3610,3675,3600,123410
2006-03-21,3615,3625,3670,3615,92531
2006-03-22,3545,3645,3645,3540,87810
2006-03-23,3470,3545,3585,3470,67143
2006-03-24,3450,3450,3470,3360,78781
2006-03-27,3425,3405,3445,3380,69919
2006-03-28,3430,3400,3505,3390,140920
2006-03-29,3400,3460,3460,3300,67060
2006-03-30,3400,3430,3445,3395,113610
2006-03-31,3505,3425,3650,3420,525188
2006-04-03,3545,3505,3585,3485,147500
2006-04-04,3650,3590,3710,3560,293532
2006-04-05,3655,3630,3695,3630,171302
2006-04-06,3720,3700,3735,3680,142836
2006-04-07,3700,3750,3750,3690,109730
2006-04-10,3690,3680,3735,3670,96450
2006-04-11,3775,3690,3785,3680,154870
2006-04-12,3865,3770,3940,3755,440383
2006-04-13,3810,3900,3900,3780,173685
2006-04-14,3845,3855,3900,3810,180669
2006-04-17,3835,3845,3950,3830,119129
2006-04-18,3850,3780,3930,3780,235810
2006-04-19,3880,3900,3910,3840,190970
2006-04-20,3885,3900,3940,3875,174665
2006-04-21,3855,3885,3905,3850,106900
2006-04-24,3720,3800,3860,3715,113640
2006-04-25,3750,3710,3775,3710,113115
2006-04-26,3760,3720,3775,3720,72564
2006-04-27,3740,3780,3850,3740,103060
2006-04-28,3610,3740,3775,3610,92058
2006-05-02,3675,3610,3710,3610,103850
2006-05-03,3750,3650,3830,3650,135071
2006-05-04,3720,3730,3795,3680,73963
2006-05-08,3850,3800,3925,3750,447740
2006-05-09,3900,3920,3920,3840,202340
2006-05-10,3965,3900,4010,3835,250758
2006-05-11,4020,3965,4040,3965,163932
2006-05-12,3985,3935,3995,3910,123175
2006-05-15,3900,3920,3925,3800,88900
2006-05-16,3725,3945,3945,3725,94790
2006-05-17,3810,3800,3880,3735,103001
2006-05-18,3770,3700,3770,3685,109882
2006-05-19,3775,3780,3800,3715,51350
2006-05-22,3850,3955,4090,3840,399310
2006-05-23,4070,3850,4070,3850,429980
2006-05-24,4050,4090,4100,3850,270290
2006-05-25,3840,4100,4120,3840,201940
2006-05-26,3900,3950,3980,3880,202280
2006-05-29,3840,3930,3970,3840,143219
2006-05-30,3800,3860,3885,3740,143112
2006-06-01,3855,3745,3970,3735,256513
2006-06-02,3980,3900,3980,3830,201843
2006-06-05,3850,4050,4060,3850,176790
2006-06-07,3700,3760,4050,3610,165580
2006-06-08,3540,3640,3750,3540,207902
2006-06-09,3725,3630,3725,3570,124430
2006-06-12,3640,3650,3710,3610,88948
2006-06-13,3580,3590,3625,3570,54427
2006-06-14,3620,3550,3695,3550,51990
2006-06-15,3680,3660,3700,3640,66550
2006-06-16,3760,3790,3790,3720,84250
2006-06-19,3755,3710,3755,3615,34260
2006-06-20,3575,3715,3720,3570,43640
2006-06-21,3700,3665,3700,3535,108768
2006-06-22,3740,3710,3770,3680,54395
2006-06-23,3745,3665,3745,3655,19050
2006-06-26,3720,3740,3740,3665,27230
2006-06-27,3700,3780,3780,3685,34501
2006-06-28,3650,3670,3670,3590,63394
2006-06-29,3660,3685,3690,3605,42462
2006-06-30,3680,3710,3735,3675,95430
2006-07-03,3650,3680,3680,3625,51240
2006-07-04,3570,3665,3690,3550,88080
2006-07-05,3450,3445,3495,3440,150542
2006-07-06,3345,3410,3450,3330,137210
2006-07-07,3370,3370,3395,3350,91661
2006-07-10,3410,3370,3415,3325,56992
2006-07-11,3435,3375,3475,3375,58220
2006-07-12,3390,3435,3465,3350,65670
2006-07-13,3340,3370,3370,3325,53230
2006-07-14,3225,3300,3310,3210,66790
2006-07-18,3090,3220,3220,3085,54000
2006-07-19,3000,3090,3130,2995,162595
2006-07-20,3060,3070,3070,3000,145440
2006-07-21,3025,3015,3060,2995,76000
2006-07-24,3135,3025,3210,2975,111210
2006-07-25,3115,3160,3280,3115,316600
2006-07-26,3100,3120,3160,3085,172462
2006-07-27,3160,3085,3200,3085,128333
2006-07-28,3160,3175,3185,3140,52210
2006-07-31,3180,3185,3210,3170,56560
2006-08-01,3160,3195,3215,3140,45616
2006-08-02,3170,3165,3200,3140,43119
2006-08-03,3165,3200,3240,3165,91590
2006-08-04,3230,3200,3230,3175,70992
2006-08-07,3230,3240,3300,3220,63670
2006-08-08,3230,3210,3255,3190,84010
2006-08-09,3255,3230,3280,3200,86020
2006-08-10,3260,3255,3315,3220,103508
2006-08-11,3360,3365,3445,3325,173490
2006-08-14,3360,3360,3385,3300,78950
2006-08-16,3380,3390,3430,3370,90610
2006-08-17,3400,3410,3465,3335,331931
2006-08-18,3385,3400,3430,3355,72380
2006-08-21,3330,3400,3415,3325,81931
2006-08-22,3380,3275,3385,3275,54111
2006-08-23,3380,3370,3460,3320,57730
2006-08-24,3340,3360,3380,3310,61840
2006-08-25,3415,3400,3440,3370,93010
2006-08-28,3370,3415,3440,3370,31350
2006-08-29,3460,3430,3485,3410,125990
2006-08-30,3480,3500,3545,3445,118622
2006-08-31,3450,3525,3530,3440,118980
2006-09-01,3450,3455,3490,3430,50030
2006-09-04,3440,3470,3485,3440,147094
2006-09-05,3440,3440,3460,3430,108560
2006-09-06,3525,3485,3580,3455,204813
2006-09-07,3450,3475,3505,3415,97080
2006-09-08,3470,3420,3470,3420,68950
2006-09-11,3435,3490,3530,3430,67820
2006-09-12,3500,3490,3550,3480,163370
2006-09-13,3495,3550,3570,3475,79860
2006-09-14,3485,3465,3520,3440,101963
2006-09-15,3620,3485,3620,3485,202920
2006-09-18,3690,3630,3750,3630,272003
2006-09-19,3700,3695,3730,3630,108810
2006-09-20,3750,3700,3765,3620,129246
2006-09-21,3665,3800,3830,3665,155210
2006-09-22,3520,3650,3650,3515,105050
2006-09-25,3530,3505,3575,3500,55820
2006-09-26,3510,3550,3585,3510,78734
2006-09-27,3510,3570,3570,3510,57390
2006-09-28,3655,3520,3785,3520,392450
2006-09-29,3635,3675,3710,3550,140600
2006-10-02,3635,3650,3695,3600,121138
2006-10-04,3485,3630,3630,3460,89120
2006-10-09,3165,3450,3500,3050,232750
2006-10-10,3250,3145,3260,3140,207244
2006-10-11,3220,3155,3280,3155,73580
2006-10-12,3265,3215,3290,3200,99550
2006-10-13,3315,3300,3345,3300,94560
2006-10-16,3345,3360,3390,3330,80140
2006-10-17,3250,3350,3375,3215,75992
2006-10-18,3370,3235,3445,3200,147410
2006-10-19,3345,3400,3405,3300,144683
2006-10-20,3430,3380,3450,3360,151420
2006-10-23,3590,3580,3610,3490,257288
2006-10-24,3510,3685,3685,3510,208580
2006-10-25,3555,3520,3605,3520,93930
2006-10-26,3520,3600,3605,3520,89417
2006-10-27,3455,3540,3550,3455,108010
2006-10-30,3450,3450,3500,3400,78540
2006-10-31,3455,3435,3480,3435,56300
2006-11-01,3630,3500,3650,3480,172949
2006-11-02,3580,3600,3600,3545,49050
2006-11-03,3605,3600,3670,3565,134609
2006-11-06,3600,3565,3635,3550,92500
2006-11-07,3625,3640,3665,3610,109850
2006-11-08,3590,3625,3660,3580,62428
2006-11-09,3610,3590,3630,3580,92860
2006-11-10,3660,3570,3680,3570,58000
2006-11-13,3670,3730,3730,3630,60570
2006-11-14,3820,3690,4050,3690,440804
2006-11-15,3840,3870,3890,3815,215717
2006-11-16,3830,3885,3900,3740,105110
2006-11-17,3800,3830,3880,3800,72990
2006-11-20,3780,3770,3800,3720,67050
2006-11-21,3850,3750,3900,3750,126740
2006-11-22,3870,3850,3915,3845,66840
2006-11-23,3880,3895,3920,3830,115773
2006-11-24,3870,3890,3940,3835,63806
2006-11-27,3880,3870,3930,3830,119658
2006-11-28,3880,3870,3910,3800,128930
2006-11-29,3870,3950,4020,3850,212483
2006-11-30,3940,3900,4010,3890,217710
2006-12-01,3880,3935,4000,3880,106156
2006-12-04,3860,3850,3910,3760,132125
2006-12-05,3800,3840,3900,3800,73750
2006-12-06,3700,3780,3795,3670,127770
2006-12-07,3660,3685,3730,3660,84440
2006-12-08,3730,3730,3815,3630,147500
2006-12-11,3665,3730,3740,3665,67854
2006-12-12,3510,3665,3690,3510,75632
2006-12-13,3720,3525,3895,3510,130894
2006-12-14,3880,3750,3880,3650,139630
2006-12-15,3850,3865,3900,3755,84350
2006-12-18,3860,3850,3900,3835,46628
2006-12-19,3810,3850,3890,3810,59900
2006-12-20,3860,3800,3875,3800,48010
2006-12-21,3830,3870,3875,3805,33322
2006-12-22,3840,3830,3860,3795,35590
2006-12-26,3800,3850,3850,3790,76260
2006-12-27,3720,3695,3800,3650,61658
2006-12-28,3760,3800,3800,3755,16004
2007-01-02,3810,3800,3820,3750,47628
2007-01-03,3770,3830,3830,3765,32890
2007-01-04,3785,3770,3850,3745,48660
2007-01-05,3620,3795,3795,3620,95940
2007-01-08,3620,3620,3700,3610,103762
2007-01-09,3610,3620,3640,3610,39930
2007-01-10,3550,3600,3630,3500,53752
2007-01-11,3555,3580,3640,3540,38984
2007-01-12,3570,3645,3645,3570,65680
2007-01-15,3600,3630,3630,3590,35380
2007-01-16,3575,3600,3625,3575,51730
2007-01-17,3670,3600,3680,3560,71697
2007-01-18,3615,3670,3670,3555,54637
2007-01-19,3520,3555,3595,3510,52239
2007-01-22,3435,3550,3550,3420,24936
2007-01-23,3430,3400,3480,3400,31650
2007-01-24,3475,3390,3490,3390,27360
2007-01-25,3470,3465,3510,3465,31840
2007-01-26,3410,3400,3460,3400,18442
2007-01-29,3415,3410,3470,3410,37460
2007-01-30,3450,3415,3470,3400,27220
2007-01-31,3435,3425,3450,3420,66740
2007-02-01,3415,3450,3460,3410,27370
2007-02-02,3470,3415,3525,3415,104135
2007-02-05,3475,3510,3510,3435,34171
2007-02-06,3490,3475,3520,3440,66305
2007-02-07,3500,3475,3550,3475,34320
2007-02-08,3540,3505,3590,3505,61045
2007-02-09,3530,3580,3585,3520,33670
2007-02-12,3485,3530,3550,3485,42950
2007-02-13,3505,3485,3540,3480,35890
2007-02-14,3530,3510,3550,3490,36100
2007-02-15,3575,3530,3600,3530,70120
2007-02-16,3600,3670,3675,3525,36570
2007-02-20,3555,3560,3600,3540,42450
2007-02-21,3540,3545,3560,3515,19440
2007-02-22,3595,3530,3650,3530,91980
2007-02-23,3635,3650,3650,3580,56830
2007-02-26,3625,3635,3700,3600,61117
2007-02-27,3615,3620,3680,3615,37210
2007-02-28,3515,3450,3525,3440,85037
2007-03-02,3505,3465,3535,3465,36100
2007-03-05,3400,3490,3505,3400,45110
2007-03-06,3425,3370,3450,3370,51880
2007-03-07,3420,3455,3455,3420,34952
2007-03-08,3460,3450,3460,3420,51850
2007-03-09,3460,3460,3470,3420,53640
2007-03-12,3460,3495,3495,3450,55640
2007-03-13,3450,3460,3500,3410,73361
2007-03-14,3390,3415,3435,3380,67230
2007-03-15,3420,3410,3455,3365,151240
2007-03-16,3450,3460,3500,3420,86360
2007-03-19,3540,3450,3545,3450,99960
2007-03-20,3635,3575,3770,3550,412505
2007-03-21,3680,3690,3740,3610,206881
2007-03-22,3620,3720,3720,3620,98130
2007-03-23,3555,3600,3620,3550,100905
2007-03-26,3660,3555,3665,3555,67044
2007-03-27,3780,3675,3825,3660,438783
2007-03-28,3700,3780,3785,3690,119760
2007-03-29,3680,3720,3755,3650,79280
2007-03-30,3780,3715,3780,3680,139385
2007-04-02,3800,3780,3825,3750,93835
2007-04-03,3760,3850,3850,3735,56990
2007-04-04,3720,3770,3800,3720,69766
2007-04-05,3695,3705,3720,3670,76004
2007-04-06,3790,3710,3810,3680,123844
2007-04-09,3975,3810,3975,3800,421960
2007-04-10,3960,3990,4090,3955,345772
2007-04-11,4005,4010,4070,3960,261708
2007-04-12,4030,4000,4030,3925,130382
2007-04-13,3955,4000,4035,3950,112211
2007-04-16,3970,4000,4040,3935,105620
2007-04-17,3960,3995,4000,3940,100021
2007-04-18,4095,3945,4180,3930,437820
2007-04-19,3990,4095,4100,3950,170791
2007-04-20,4015,3990,4140,3985,190734
2007-04-23,4140,4015,4190,4015,355208
2007-04-24,4230,4150,4270,4150,298240
2007-04-25,4090,4195,4230,4080,157456
2007-04-26,4100,4180,4190,4095,84380
2007-04-27,4135,4050,4150,4010,161982
2007-04-30,4100,4135,4200,4070,108235
2007-05-02,4150,4170,4175,4100,107340
2007-05-03,4400,4190,4400,4190,513308
2007-05-04,4355,4420,4490,4305,309083
2007-05-07,4540,4400,4570,4370,293649
2007-05-08,4460,4540,4555,4400,156914
2007-05-09,4380,4450,4490,4290,196529
2007-05-10,4400,4450,4450,4335,128250
2007-05-11,4320,4350,4350,4255,88029
2007-05-14,4310,4370,4430,4270,108389
2007-05-15,4385,4350,4425,4325,90372
2007-05-16,4650,4380,4750,4380,878925
2007-05-17,4930,4750,4980,4680,752861
2007-05-18,5150,5030,5150,4885,770236
2007-05-21,5080,5150,5190,5050,359234
2007-05-22,5170,5120,5210,4965,607235
2007-05-23,5070,5180,5290,4980,472662
2007-05-25,4885,4980,4980,4880,364350
2007-05-28,5100,4900,5110,4900,345855
2007-05-29,5150,5150,5210,4900,424694
2007-05-30,4985,5170,5170,4980,265228
2007-05-31,5000,5000,5060,4930,517887
2007-06-01,5180,5000,5240,4920,463464
2007-06-04,5350,5230,5520,5220,904940
2007-06-05,5240,5390,5390,5160,656278
2007-06-07,5370,5190,5370,5140,415686
2007-06-08,5540,5290,5570,5250,576939
2007-06-11,5650,5710,6020,5620,1188031
2007-06-12,5650,5680,5680,5480,398645
2007-06-13,5900,5600,6010,5560,840375
2007-06-14,5830,5920,5960,5740,329007
2007-06-15,6020,6030,6210,5930,657580
2007-06-18,5950,6190,6190,5800,641584
2007-06-19,5960,5930,6010,5700,556040
2007-06-20,5640,5930,5930,5480,645024
2007-06-21,5890,5640,6020,5500,742176
2007-06-22,5960,6080,6130,5780,568771
2007-06-25,5800,5990,5990,5680,335061
2007-06-26,5530,5770,5850,5410,291267
2007-06-27,5350,5500,5500,5290,211697
2007-06-28,5530,5490,5580,5400,356417
2007-06-29,5410,5420,5610,5310,188058
2007-07-02,5800,5630,5830,5550,535064
2007-07-03,5870,5880,6040,5850,740971
2007-07-04,5790,5890,5990,5750,319485
2007-07-05,6110,5800,6370,5740,1286671
2007-07-06,6830,6310,6830,6190,1687566
2007-07-09,6990,6940,7140,6700,1492907
2007-07-10,6990,7060,7060,6760,602806
2007-07-11,7110,6850,7200,6810,704170
2007-07-12,7170,7130,7400,7030,976155
2007-07-13,7260,7350,7410,7040,486044
2007-07-16,6880,7350,7350,6800,513173
2007-07-18,6970,6950,7050,6770,354143
2007-07-19,6930,6900,7040,6810,242954
2007-07-20,6940,6930,7030,6850,352250
2007-07-23,6900,6920,7120,6860,403059
2007-07-24,7020,7030,7110,6890,460436
2007-07-25,6800,6910,7020,6720,470171
2007-07-26,7000,7100,7190,6990,563382
2007-07-27,6580,6810,6920,6530,331751
2007-07-30,7020,6530,7050,6490,276716
2007-07-31,7130,7140,7150,7020,251915
2007-08-01,6790,7080,7150,6590,246439
2007-08-02,6840,6950,7000,6650,134089
2007-08-03,6840,6920,7000,6600,207043
2007-08-06,6690,6660,6750,6550,126068
2007-08-07,6720,6840,6950,6700,200095
2007-08-08,6960,6860,6970,6730,162248
2007-08-09,7160,7140,7200,7000,350501
2007-08-10,6800,6960,7070,6650,237527
2007-08-13,6770,6800,6940,6680,133691
2007-08-14,6540,6750,6820,6360,285209
2007-08-16,5560,6290,6310,5560,387684
2007-08-17,5320,5610,5680,5280,275116
2007-08-20,6110,5600,6110,5520,301851
2007-08-21,5940,6140,6150,5940,122295
2007-08-22,6300,6010,6300,5930,280074
2007-08-23,6590,6410,6590,6380,294107
2007-08-24,6410,6580,6580,6400,80495
2007-08-27,6490,6590,6590,6400,98490
2007-08-28,6560,6360,6560,6360,94796
2007-08-29,6270,6120,6500,6120,202401
2007-08-30,6390,6430,6490,6220,172824
2007-08-31,6440,6430,6470,6300,99624
2007-09-03,6380,6550,6550,6250,188240
2007-09-04,6250,6420,6420,6250,102954
2007-09-05,6160,6350,6390,6160,99516
2007-09-06,6140,6080,6220,6080,103627
2007-09-07,6000,6170,6200,5960,113761
2007-09-10,5760,5940,5940,5760,117511
2007-09-11,5850,5810,5910,5800,49400
2007-09-12,5800,5900,5930,5720,72187
2007-09-13,5790,5760,5800,5570,156410
2007-09-14,6120,5750,6230,5700,207630
2007-09-17,5920,6100,6190,5910,98106
2007-09-18,5900,5960,6020,5850,85285
2007-09-19,5800,6050,6100,5800,193454
2007-09-20,5750,5800,5930,5750,129470
2007-09-21,5930,5800,5930,5680,133029
2007-09-27,6300,6110,6400,6030,356394
2007-09-28,6540,6310,6540,6170,297973
2007-10-01,6900,6580,6980,6580,479630
2007-10-02,6800,7030,7050,6800,308640
2007-10-04,7100,6800,7130,6770,364200
2007-10-05,7130,7100,7210,7050,304595
2007-10-08,7110,7220,7410,7080,558058
2007-10-09,7250,7200,7640,7190,507498
2007-10-10,7350,7550,7550,7160,310759
2007-10-11,7260,7450,7490,7030,333913
2007-10-12,6850,7110,7230,6750,253000
2007-10-15,6900,7130,7170,6880,222135
2007-10-16,6580,6900,6990,6580,259109
2007-10-17,6610,6580,6740,6300,242556
2007-10-18,6860,6650,7460,6650,1090372
2007-10-19,6540,6900,7350,6440,1116369
2007-10-22,6300,6330,6340,6020,343234
2007-10-23,6520,6480,6820,6450,314284
2007-10-24,6260,6670,6700,6260,248704
2007-10-25,6400,6450,6500,6270,194430
2007-10-26,6830,6410,6830,6330,411560
2007-10-29,6870,6780,6910,6690,285470
2007-10-30,6610,6780,6850,6610,222962
2007-10-31,6650,6710,6760,6600,89410
2007-11-01,6800,6790,6900,6670,152830
2007-11-02,6610,6520,6810,6500,154484
2007-11-05,6550,6740,6740,6420,112156
2007-11-06,6750,6560,6800,6470,179240
2007-11-07,6870,6800,7010,6710,286447
2007-11-08,6450,6730,6990,6390,302771
2007-11-09,6230,6580,6650,6200,275973
2007-11-12,5850,6150,6150,5770,315655
2007-11-13,5720,5900,5920,5500,401402
2007-11-14,5600,5840,5890,5300,339306
2007-11-15,5650,5620,6050,5600,436325
2007-11-16,5700,5630,5930,5540,192634
2007-11-19,5660,5790,5830,5600,69644
2007-11-20,5810,5500,5960,5500,206414
2007-11-21,5650,5950,5960,5600,177567
2007-11-22,5630,5610,5740,5500,109397
2007-11-23,5220,5570,5730,5030,270234
2007-11-26,5280,5280,5410,5200,214880
2007-11-27,5000,5100,5200,4950,361925
2007-11-28,5150,5160,5290,5080,327724
2007-11-29,5400,5450,5550,5360,407421
2007-11-30,5480,5500,5500,5320,218903
2007-12-03,5310,5530,5540,5250,252379
2007-12-04,5250,5310,5450,5190,316884
2007-12-05,5410,5250,5420,5200,146789
2007-12-06,5450,5550,5580,5410,258580
2007-12-07,5650,5530,5850,5470,520585
2007-12-10,5610,5750,5750,5550,108691
2007-12-11,5570,5660,5700,5500,121475
2007-12-12,5800,5550,5800,5510,283775
2007-12-13,5790,5870,5950,5730,192455
2007-12-14,5870,5850,5890,5650,138214
2007-12-17,5730,5850,5920,5700,194064
2007-12-18,5640,5600,5690,5510,204730
2007-12-20,5620,5800,5990,5620,187370
2007-12-21,5650,5760,5840,5570,86940
2007-12-24,5660,5780,5780,5660,139855
2007-12-26,5730,5660,5820,5660,93165
2007-12-27,5810,5610,5860,5610,99665
2007-12-28,5800,5740,5860,5710,118704
2008-01-02,5750,5800,5850,5660,144011
2008-01-03,5670,5660,5710,5580,113224
2008-01-04,5630,5680,5680,5520,145578
2008-01-07,5280,5450,5530,5230,223538
2008-01-08,5160,5280,5320,5160,123605
2008-01-09,5300,5030,5350,5030,133667
2008-01-10,5170,5310,5320,5150,152995
2008-01-11,5140,5210,5230,5020,115685
2008-01-14,5030,5200,5250,5030,126471
2008-01-15,5070,5100,5240,5070,78016
2008-01-16,5050,5000,5190,5000,126929
2008-01-17,5260,5110,5260,5070,127021
2008-01-18,5330,5200,5440,5160,190577
2008-01-21,5250,5440,5440,5220,67932
2008-01-22,5080,5040,5140,4685,230101
2008-01-23,4860,5110,5180,4840,143710
2008-01-24,5050,4885,5070,4885,74830
2008-01-25,4935,5060,5100,4910,134772
2008-01-28,4810,4935,4935,4795,99597
2008-01-29,4995,4830,5000,4830,97481
2008-01-30,4790,5000,5030,4755,146650
2008-01-31,4940,4790,4980,4790,71670
2008-02-01,4955,5020,5020,4900,55730
2008-02-04,5110,5050,5160,5020,94042
2008-02-05,5090,5030,5130,5030,39626
2008-02-11,4960,4990,5020,4945,48081
2008-02-12,5000,5000,5050,4990,67440
2008-02-13,4970,5020,5050,4940,85622
2008-02-14,5230,5070,5320,5030,185827
2008-02-15,5300,5140,5500,5140,337899
2008-02-18,5300,5420,5420,5210,180092
2008-02-19,5330,5350,5370,5150,187427
2008-02-20,5310,5330,5430,5290,192651
2008-02-21,5290,5410,5430,5240,97090
2008-02-22,5210,5230,5280,5160,73010
2008-02-25,5170,5220,5280,5160,78304
2008-02-26,5140,5230,5230,5130,103340
2008-02-27,5180,5250,5250,5130,101410
2008-02-28,5210,5230,5290,5180,72940
2008-02-29,5220,5150,5220,5140,128720
2008-03-03,5530,5270,5530,5220,546029
2008-03-04,5550,5580,5590,5400,213816
2008-03-05,5440,5600,5600,5430,151700
2008-03-06,5520,5500,5520,5360,219847
2008-03-07,5460,5450,5570,5350,163457
2008-03-10,5330,5400,5560,5330,173108
2008-03-11,5440,5260,5460,5260,139610
2008-03-12,5480,5600,5860,5480,474324
2008-03-13,5600,5600,5740,5500,337219
2008-03-14,5630,5720,5980,5580,605530
2008-03-17,5660,5570,5840,5360,361969
2008-03-18,5600,5700,5700,5430,404670
2008-03-19,5540,5730,5750,5530,246668
2008-03-20,5650,5480,5660,5430,258994
2008-03-21,5700,5730,5740,5560,253004
2008-03-24,5800,5770,5910,5750,254800
2008-03-25,5600,5900,5900,5550,334550
2008-03-26,5560,5680,5680,5530,205118
2008-03-27,5510,5590,5640,5510,105944
2008-03-28,5660,5510,5660,5490,166119
2008-03-31,5710,5660,5740,5600,174427
2008-04-01,5860,5820,6000,5770,659803
2008-04-02,5900,6000,6000,5810,289123
2008-04-03,6070,5900,6140,5850,423013
2008-04-04,6050,6130,6150,5990,205920
2008-04-07,5960,6020,6150,5940,250862
2008-04-08,5850,6010,6030,5820,162735
2008-04-10,5930,5840,5950,5790,102635
2008-04-11,5880,5990,5990,5800,208842
2008-04-14,5690,5770,5870,5600,239134
2008-04-15,5560,5700,5740,5510,191508
2008-04-16,5640,5620,5680,5570,121057
2008-04-17,5710,5720,5880,5710,188514
2008-04-18,5820,5710,5840,5710,114703
2008-04-21,5860,5850,5910,5780,200951
2008-04-22,5600,5860,5860,5600,207661
2008-04-23,5800,5620,5800,5600,169814
2008-04-24,5720,5810,5870,5720,106415
2008-04-25,5930,5710,5950,5710,525039
2008-04-28,6000,5970,6050,5880,257784
2008-04-29,6060,6020,6060,5920,172275
2008-04-30,6150,6070,6200,5970,256476
2008-05-02,6210,6220,6300,6100,393400
2008-05-06,6130,6190,6240,6090,238596
2008-05-07,6490,6310,6510,6220,678320
2008-05-08,6720,6350,6720,6350,695487
2008-05-09,6790,6760,6830,6590,453220
2008-05-13,6860,6850,7050,6800,671564
2008-05-14,6740,7000,7020,6590,456386
2008-05-15,6790,6800,6900,6690,346993
2008-05-16,6610,6820,6890,6610,345402
2008-05-19,6510,6640,6670,6470,217179
2008-05-20,6730,6520,6740,6490,295052
2008-05-21,6530,6600,6700,6510,169541
2008-05-22,6750,6450,6750,6410,297669
2008-05-23,6940,6810,6970,6810,307289
2008-05-26,7060,6930,7060,6740,312373
2008-05-27,6970,7090,7090,6860,208915
2008-05-28,6970,7000,7000,6650,343074
2008-05-29,6860,6970,6970,6810,134187
2008-05-30,6900,6830,7030,6730,241887
2008-06-02,6900,7020,7050,6850,156652
2008-06-03,6650,6910,6980,6650,319672
2008-06-04,6480,6630,6680,6430,362711
2008-06-05,6300,6600,6620,6250,401891
2008-06-09,6360,6100,6370,6070,230335
2008-06-10,5960,6360,6380,5930,812630
2008-06-11,6210,6100,6210,6040,259163
2008-06-12,6000,6090,6190,5970,251010
2008-06-13,6190,6120,6200,6020,179227
2008-06-16,6240,6280,6340,6150,176635
2008-06-17,6140,6200,6290,6100,145754
2008-06-18,6260,6100,6350,6070,212822
2008-06-19,6110,6190,6280,6080,104840
2008-06-20,6050,6140,6160,5970,164800
2008-06-23,6290,5990,6290,5820,208772
2008-06-24,6270,6260,6280,6190,104410
2008-06-25,6060,6250,6290,6000,171773
2008-06-26,6010,6060,6120,6010,77125
2008-06-27,5840,5870,5930,5720,206835
2008-06-30,5700,5770,5850,5510,254432
2008-07-01,5430,5600,5710,5430,273611
2008-07-02,4995,5490,5500,4950,327935
2008-07-03,4930,4825,4980,4690,354087
2008-07-04,4880,5100,5100,4880,209712
2008-07-07,4900,4800,4945,4800,171796
2008-07-08,4810,4910,4910,4405,343858
2008-07-09,4580,4950,5000,4580,425343
2008-07-10,4900,4460,4900,4390,304462
2008-07-11,4990,4920,4990,4750,222050
2008-07-14,4890,4910,4945,4785,241648
2008-07-15,4700,4855,4890,4640,159424
2008-07-16,4830,4825,5100,4610,398826
2008-07-17,4850,4990,5010,4850,297854
2008-07-18,4860,5050,5050,4830,234575
2008-07-21,5150,4970,5150,4905,248460
2008-07-22,5000,5100,5100,4960,161821
2008-07-23,4980,5170,5170,4970,167723
2008-07-24,4955,5030,5040,4900,211079
2008-07-25,4955,4880,5040,4865,170690
2008-07-28,4910,5040,5040,4890,94769
2008-07-29,4745,4850,4850,4620,155798
2008-07-30,4685,4810,4830,4655,138510
2008-07-31,4945,4680,5160,4680,367784
2008-08-01,5000,5000,5130,4950,292978
2008-08-04,5040,5100,5130,4950,216593
2008-08-05,5190,5050,5200,5010,228780
2008-08-06,5090,5290,5370,5080,249034
2008-08-07,5080,5050,5180,5010,127855
2008-08-08,5080,5060,5170,5040,59600
2008-08-11,5140,5250,5250,5060,120420
2008-08-12,5120,5190,5190,5090,76600
2008-08-13,4935,5080,5120,4915,112361
2008-08-14,5040,4940,5040,4930,59755
2008-08-18,4950,5060,5070,4905,83972
2008-08-19,4810,4850,4895,4795,69259
2008-08-20,4850,4790,4895,4775,60591
2008-08-21,4850,4855,4930,4820,127368
2008-08-22,4630,4830,4875,4550,101084
2008-08-25,4680,4730,4735,4625,52720
2008-08-26,4500,4565,4610,4310,64851
2008-08-27,4520,4450,4620,4450,86752
2008-08-28,4500,4640,4640,4500,55759
2008-08-29,4645,4555,4645,4350,139430
2008-09-01,4355,4500,4500,4060,250500
2008-09-02,4150,4270,4300,3995,157528
2008-09-03,4150,4060,4200,4020,191736
2008-09-04,4200,4120,4280,4070,113621
2008-09-05,4070,4085,4120,4050,137757
2008-09-08,4260,4130,4260,4115,267761
2008-09-09,4105,4295,4295,4080,201628
2008-09-10,4145,4060,4180,4040,181198
2008-09-11,4190,4170,4330,4170,268282
2008-09-12,4315,4295,4335,4225,233301
2008-09-16,3925,4000,4040,3880,262623
2008-09-17,4150,4050,4160,4005,227232
2008-09-18,4025,4030,4085,3980,196420
2008-09-19,4170,4200,4220,4130,152980
2008-09-22,4105,4230,4230,4095,213264
2008-09-23,4080,4070,4130,4060,244191
2008-09-24,4060,4080,4110,3990,288480
2008-09-25,4040,4040,4090,4000,210280
2008-09-26,4005,4075,4085,3995,175909
2008-09-29,4130,4055,4250,4055,356107
2008-09-30,3970,3910,4000,3830,288240
2008-10-01,3940,4040,4040,3905,231972
2008-10-02,3900,3955,4080,3860,228718
2008-10-06,3550,3840,3840,3540,245145
2008-10-07,3540,3450,3650,3420,139358
2008-10-08,3150,3380,3430,3150,178577
2008-10-09,3155,3150,3230,3020,252558
2008-10-10,3000,2900,3035,2810,332883
2008-10-13,3170,3050,3170,3050,202433
2008-10-14,3460,3395,3460,3315,250900
2008-10-15,3490,3385,3490,3340,113397
2008-10-16,3000,3200,3290,3000,186314
2008-10-17,2965,3195,3195,2840,186839
2008-10-20,3160,2965,3165,2900,186330
2008-10-21,3160,3190,3300,3110,130614
2008-10-22,3050,3100,3225,2900,172934
2008-10-23,2900,2750,2950,2680,181250
2008-10-24,2465,2800,2880,2465,470102
2008-10-27,2100,2270,2465,2100,251088
2008-10-28,2235,1950,2360,1900,242274
2008-10-29,2020,2350,2430,1925,378258
2008-10-30,2320,2190,2320,2160,324229
2008-10-31,2450,2300,2590,2250,640768
2008-11-03,2565,2450,2645,2450,390666
2008-11-04,2580,2600,2665,2500,443741
2008-11-05,2800,2685,2955,2665,536108
2008-11-06,2770,2620,3060,2480,621811
2008-11-07,3015,2800,3185,2800,1763294
2008-11-10,2915,3040,3060,2855,781681
2008-11-11,2760,2830,2900,2740,482899
2008-11-12,2700,2675,2790,2640,341043
2008-11-13,2545,2530,2565,2455,286064
2008-11-14,2545,2665,2725,2535,436026
2008-11-17,2505,2510,2565,2445,153194
2008-11-18,2255,2440,2505,2255,419489
2008-11-19,2190,2300,2310,2140,326219
2008-11-20,1990,2020,2080,1970,256922
2008-11-21,2220,1925,2230,1915,419200
2008-11-24,2200,2220,2300,2115,223323
2008-11-25,2165,2300,2325,2110,291266
2008-11-26,2225,2180,2240,2140,242743
2008-11-27,2270,2300,2340,2245,274596
2008-11-28,2310,2300,2370,2275,248453
2008-12-01,2330,2365,2455,2325,357381
2008-12-02,2170,2170,2220,2135,258131
2008-12-03,2205,2225,2250,2190,195841
2008-12-04,2300,2250,2370,2235,413660
2008-12-05,2300,2345,2375,2250,189315
2008-12-08,2375,2320,2410,2320,381943
2008-12-09,2450,2400,2450,2345,311874
2008-12-10,2505,2425,2570,2425,348580
2008-12-11,2530,2510,2875,2505,1250820
2008-12-12,2390,2510,2580,2365,391480
2008-12-15,2550,2445,2570,2435,223900
2008-12-16,2555,2510,2555,2460,284956
2008-12-17,2600,2690,2700,2555,445650
2008-12-18,2635,2675,2680,2565,246555
2008-12-19,2720,2600,2785,2600,374861
2008-12-22,2645,2765,2765,2615,270454
2008-12-23,2520,2640,2695,2510,238023
2008-12-24,2560,2500,2560,2465,137716
2008-12-26,2525,2540,2570,2490,128170
2008-12-29,2300,2460,2485,2290,171087
2008-12-30,2315,2300,2400,2300,158751
2009-01-02,2420,2340,2425,2305,153441
2009-01-05,2455,2465,2475,2420,124990
2009-01-06,2545,2490,2595,2455,265414
2009-01-07,2550,2600,2600,2505,222551
2009-01-08,2490,2500,2530,2485,192959
2009-01-09,2715,2525,2745,2505,544152
2009-01-12,2630,2700,2700,2605,279781
2009-01-13,2660,2625,2695,2560,207711
2009-01-14,2835,2645,2940,2645,1009970
2009-01-15,2580,2730,2780,2580,413745
2009-01-16,2760,2630,2770,2620,340955
2009-01-19,2900,2840,2990,2785,837092
2009-01-20,2840,2880,2880,2735,344041
2009-01-21,2690,2660,2790,2640,301238
2009-01-22,2700,2785,2800,2700,252230
2009-01-23,2685,2650,2785,2630,296698
2009-01-28,2915,2800,2975,2800,931630
2009-01-29,2815,2915,2920,2795,541034
2009-01-30,3065,2830,3160,2820,1948824
2009-02-02,3120,3080,3250,3075,1069618
2009-02-03,3350,3170,3365,3155,1171182
2009-02-04,3355,3450,3460,3285,960729
2009-02-05,3200,3340,3380,3150,657866
2009-02-06,3450,3400,3680,3360,2397116
2009-02-09,3290,3550,3560,3285,796095
2009-02-10,3350,3320,3370,3180,567266
2009-02-11,3300,3215,3345,3200,391132
2009-02-12,3190,3320,3340,3175,417981
2009-02-13,3405,3260,3470,3220,579185
2009-02-16,3340,3410,3500,3340,463024
2009-02-17,3020,3310,3320,3010,577610
2009-02-18,3100,2990,3100,2720,423627
2009-02-19,2940,3170,3195,2910,339082
2009-02-20,2860,2920,3030,2765,333642
2009-02-23,2940,2750,2940,2750,328181
2009-02-24,2725,2800,2815,2720,359195
2009-02-25,2530,2820,2840,2530,387726
2009-02-26,2540,2560,2670,2440,270582
2009-02-27,2540,2500,2585,2490,147636
2009-03-02,2400,2505,2530,2385,176019
2009-03-03,2335,2255,2380,2240,194957
2009-03-04,2520,2335,2560,2310,225532
2009-03-05,2545,2570,2615,2465,226219
2009-03-06,2720,2500,2770,2450,399312
2009-03-09,2750,2850,2850,2730,271421
2009-03-10,2975,2750,3040,2710,711462
2009-03-11,3020,3090,3090,2940,493730
2009-03-12,2925,3085,3180,2925,746395
2009-03-13,2930,3010,3015,2880,419562
2009-03-16,3015,2950,3160,2950,665690
2009-03-17,3020,3040,3090,2980,397057
2009-03-18,2980,3060,3115,2980,445338
2009-03-19,2855,3035,3040,2840,561035
2009-03-20,3045,2900,3125,2885,699023
2009-03-23,3150,3100,3190,3040,495088
2009-03-24,3120,3250,3270,3105,421955
2009-03-25,3305,3170,3310,3145,753014
2009-03-26,3335,3315,3405,3200,864149
2009-03-27,3165,3395,3400,3150,799832
2009-03-30,3045,3180,3200,3005,444630
2009-03-31,3115,3060,3205,3060,334008
2009-04-01,3225,3160,3285,3135,481130
2009-04-02,3275,3290,3330,3250,722117
2009-04-03,3365,3350,3365,3255,706857
2009-04-06,3600,3440,3820,3420,2478275
2009-04-07,3725,3535,3725,3510,795653
2009-04-08,3725,3650,3830,3650,697092
2009-04-09,3750,3775,3830,3705,872448
2009-04-10,3770,3860,3870,3665,743799
2009-04-13,3835,3815,4000,3750,855071
2009-04-14,3805,3940,3970,3780,526507
2009-04-15,3870,3770,4090,3700,915315
2009-04-16,3745,3925,3980,3745,687899
2009-04-17,3685,3765,3850,3480,663525
2009-04-20,3635,3685,3685,3555,365679
2009-04-21,3625,3505,3645,3485,390481
2009-04-22,3880,3700,3900,3635,845019
2009-04-23,3940,3930,3980,3830,769763
2009-04-24,3950,4120,4195,3850,1191097
2009-04-27,3785,3950,4015,3730,469202
2009-04-28,3470,3780,3780,3470,510750
2009-04-29,3650,3470,3670,3450,364990
2009-04-30,3880,3700,3880,3700,612487
2009-05-04,3830,3905,3940,3815,329947
2009-05-06,3835,3840,3970,3740,1052131
2009-05-07,3820,3940,3950,3800,409972
2009-05-08,3730,3815,3860,3720,255712
2009-05-11,3735,3755,3845,3730,333689
2009-05-12,3680,3710,3725,3655,316707
2009-05-13,3795,3720,3845,3705,399895
2009-05-14,3680,3770,3790,3670,392805
2009-05-15,3810,3720,3930,3715,566857
2009-05-18,3810,3860,3895,3780,325133
2009-05-19,3820,3860,3865,3800,411002
2009-05-20,3815,3815,3885,3790,373245
2009-05-21,4080,3895,4080,3825,1813342
2009-05-22,4185,4105,4365,4050,2538233
2009-05-25,4040,4245,4245,3560,1274426
2009-05-26,3755,4140,4200,3700,1000306
2009-05-27,3630,3810,3870,3620,640539
2009-05-28,3720,3555,3750,3555,432174
2009-05-29,3760,3760,3770,3685,275557
2009-06-01,3780,3735,3830,3675,479048
2009-06-02,3715,3870,3870,3715,316882
2009-06-03,3650,3750,3780,3640,379978
2009-06-04,3610,3645,3670,3560,520306
2009-06-05,4100,3775,4150,3715,2175410
2009-06-08,3920,4100,4100,3885,1194352
2009-06-09,3665,3935,4030,3660,925253
2009-06-10,3770,3680,3770,3665,555667
2009-06-11,3700,3720,3790,3685,325535
2009-06-12,3870,3750,3870,3710,372804
2009-06-15,3790,3940,3940,3700,293254
2009-06-16,3820,3810,3910,3750,305522
2009-06-17,3930,3830,3985,3810,849240
2009-06-18,3760,3930,3970,3750,461913
2009-06-19,3680,3800,3815,3540,555583
2009-06-22,3695,3680,3710,3620,238299
2009-06-23,3695,3590,3705,3560,265259
2009-06-24,3445,3615,3615,3335,792104
2009-06-25,3520,3445,3520,3445,260984
2009-06-26,3350,3530,3580,3335,736665
2009-06-29,3350,3340,3395,3315,236870
2009-06-30,3470,3315,3470,3315,336169
2009-07-01,3400,3425,3470,3375,262325
2009-07-02,3565,3410,3570,3370,351242
2009-07-03,3595,3490,3595,3475,140783
2009-07-06,3660,3600,3680,3575,317248
2009-07-07,3725,3735,3815,3680,602277
2009-07-08,3780,3725,3780,3615,217104
2009-07-09,3790,3800,3830,3735,242710
2009-07-10,3730,3820,3820,3730,190770
2009-07-13,3460,3765,3765,3450,371850
2009-07-14,3590,3530,3635,3480,221925
2009-07-15,3900,3680,3945,3620,808500
2009-07-16,3870,4060,4075,3860,781234
2009-07-17,3815,3885,3960,3770,327653
2009-07-20,3950,3870,3950,3825,480428
2009-07-21,3900,3970,3970,3825,376895
2009-07-22,3860,3900,3910,3835,253884
2009-07-23,3970,3910,4000,3860,498170
2009-07-24,3890,4040,4045,3825,435877
2009-07-27,3860,3930,3945,3850,322410
2009-07-28,3755,3845,3850,3745,336869
2009-07-29,3705,3725,3780,3700,279949
2009-07-30,3655,3685,3730,3630,313871
2009-07-31,3705,3700,3740,3680,170600
2009-08-03,3720,3710,3755,3685,202068
2009-08-04,3680,3750,3765,3625,256967
2009-08-05,3655,3680,3700,3625,358753
2009-08-06,3675,3630,3715,3630,107612
2009-08-07,3695,3660,3715,3660,127335
2009-08-10,3715,3700,3725,3685,227248
2009-08-11,3715,3715,3730,3685,159526
2009-08-12,3720,3720,3720,3690,130699
2009-08-13,3865,3745,3910,3730,692828
2009-08-14,3980,3905,3995,3840,477939
2009-08-17,3840,3980,3980,3830,272332
2009-08-18,3840,3800,3880,3765,256662
2009-08-19,4070,3870,4150,3840,1133134
2009-08-20,4430,4105,4470,4070,2076228
2009-08-21,4475,4495,4500,4310,1106497
2009-08-24,4550,4580,4670,4385,797872
2009-08-25,4660,4475,4670,4425,609773
2009-08-26,4570,4750,4770,4570,534217
2009-08-27,4520,4510,4570,4370,553380
2009-08-28,4585,4675,4870,4525,1319588
2009-08-31,4640,4530,4660,4375,538781
2009-09-01,5250,4730,5320,4700,1922349
2009-09-02,5400,5150,5620,5030,2148832
2009-09-03,5310,5360,5480,5040,959860
2009-09-04,5250,5360,5380,5120,543999
2009-09-07,5300,5210,5490,5180,815462
2009-09-08,5310,5270,5440,5170,708554
2009-09-09,5160,5390,5390,5160,378265
2009-09-10,5100,5160,5300,5040,531963
2009-09-11,5020,5070,5280,4995,560532
2009-09-14,4870,5010,5010,4825,598278
2009-09-15,4865,4895,4990,4695,712177
2009-09-16,4810,4900,4945,4735,472550
2009-09-17,4680,4840,4880,4575,502109
2009-09-18,4720,4690,4790,4640,384921
2009-09-21,4880,4810,4960,4800,487030
2009-09-22,4995,4900,4995,4820,377733
2009-09-23,4975,5030,5070,4905,430438
2009-09-24,4800,5000,5030,4750,366848
2009-09-25,4750,4800,4850,4485,800301
2009-09-28,4680,4660,4700,4560,317691
2009-09-29,4650,4710,4710,4580,268297
2009-09-30,4695,4605,4780,4600,264266
2009-10-01,4690,4660,4730,4535,224882
2009-10-05,4610,4800,4855,4590,613292
2009-10-06,4460,4660,4680,4460,298752
2009-10-07,4595,4515,4595,4350,347964
2009-10-08,4540,4535,4560,4465,117026
2009-10-09,4615,4580,4645,4515,551226
2009-10-12,4925,4695,4985,4675,926447
2009-10-13,4900,4900,4985,4800,412434
2009-10-14,4850,4950,4990,4815,342385
2009-10-15,4960,4905,5020,4780,542788
2009-10-16,4830,4980,5070,4825,559736
2009-10-19,4755,4765,4815,4720,277382
2009-10-20,4735,4760,4855,4600,300076
2009-10-21,4845,4730,4845,4670,275664
2009-10-22,4870,4820,4960,4765,361255
2009-10-23,4900,4915,4995,4875,286068
2009-10-26,4900,4875,4900,4775,286028
2009-10-27,4865,4855,4890,4755,146321
2009-10-28,4780,4930,4940,4700,396778
2009-10-29,4770,4690,4770,4450,294919
2009-10-30,4850,4830,4870,4675,265110
2009-11-02,4715,4650,4870,4650,261178
2009-11-03,4540,4760,4780,4540,231495
2009-11-04,4600,4590,4625,4425,298648
2009-11-05,4535,4585,4620,4445,150138
2009-11-06,4595,4600,4650,4545,155355
2009-11-09,4780,4660,4830,4650,506869
2009-11-10,4755,4840,4845,4655,260119
2009-11-11,4805,4785,4805,4700,304359
2009-11-12,4830,4840,4850,4760,232652
2009-11-13,4650,4795,4815,4650,201322
2009-11-16,4600,4655,4710,4545,197810
2009-11-17,4585,4675,4690,4535,169072
2009-11-18,4615,4600,4620,4490,247577
2009-11-19,4600,4570,4620,4550,141676
2009-11-20,4690,4555,4720,4500,165238
2009-11-23,4795,4700,4795,4645,184511
2009-11-24,4840,4810,4840,4625,271453
2009-11-25,4795,4795,4860,4750,229507
2009-11-26,4795,4800,4800,4710,133199
2009-11-27,4825,4770,4865,4695,506785
2009-11-30,4950,4910,5070,4860,2030389
2009-12-01,4935,4920,5000,4775,954277
2009-12-02,5150,4980,5150,4930,1124677
2009-12-03,5080,5260,5290,5080,1260582
2009-12-04,5030,5030,5160,4980,950705
2009-12-07,5360,5100,5380,5050,1723121
2009-12-08,5240,5300,5340,5160,755939
2009-12-09,5300,5130,5330,5050,824831
2009-12-10,5240,5290,5350,5140,507383
2009-12-11,5200,5220,5330,5140,596300
2009-12-14,5360,5350,5470,5300,1181378
2009-12-15,5280,5370,5400,5240,524748
2009-12-16,5500,5230,5540,5230,1078330
2009-12-17,5850,5590,5920,5530,2009325
2009-12-18,5910,5850,5910,5700,1008809
2009-12-21,5870,5910,5980,5820,628692
2009-12-22,5600,5980,5980,5600,867717
2009-12-23,5570,5650,5650,5410,670679
2009-12-24,5730,5650,5760,5620,510349
2009-12-28,5570,5620,5740,5570,419932
2009-12-29,5620,5430,5640,5430,260132
2009-12-30,5790,5600,5800,5520,300664
2010-01-04,5800,5860,5870,5700,427781
2010-01-05,5800,5840,5910,5640,699004
2010-01-06,5710,5810,5880,5660,488945
2010-01-07,5360,5710,5730,5350,835152
2010-01-08,5360,5410,5430,5230,443102
2010-01-11,5150,5470,5470,5150,592199
2010-01-12,5170,5120,5240,5120,557091
2010-01-13,5140,5100,5230,5100,363184
2010-01-14,5420,5210,5510,5210,853624
2010-01-15,5380,5500,5530,5310,473953
2010-01-18,5260,5400,5400,5190,532054
2010-01-19,5240,5280,5360,5170,345106
2010-01-20,5300,5300,5370,5250,326643
2010-01-21,5310,5300,5350,5210,309113
2010-01-22,5290,5220,5340,5180,405649
2010-01-25,5250,5210,5250,5150,305458
2010-01-26,5190,5320,5320,4970,419113
2010-01-27,4915,5130,5150,4915,379561
2010-01-28,5000,4925,5000,4765,360076
2010-01-29,4625,4870,4900,4625,259103
2010-02-01,4640,4625,4670,4570,124507
2010-02-02,4600,4710,4750,4570,188467
2010-02-03,4700,4650,4730,4650,170786
2010-02-04,4815,4770,4900,4720,269005
2010-02-05,4600,4620,4630,4520,189211
2010-02-08,4520,4630,4700,4515,115277
2010-02-09,4525,4460,4565,4425,124790
2010-02-10,4450,4595,4595,4450,187162
2010-02-11,4635,4500,4650,4480,154932
2010-02-12,4690,4640,4700,4570,113629
2010-02-16,4760,4720,4760,4690,152231
2010-02-17,4780,4825,4825,4765,118609
2010-02-18,4800,4825,4890,4745,273213
2010-02-19,4675,4785,4830,4670,131382
2010-02-22,4740,4700,4765,4700,138757
2010-02-23,4705,4720,4740,4680,107199
2010-02-24,4610,4690,4690,4610,136209
2010-02-25,4635,4650,4700,4605,144973
2010-02-26,4615,4635,4640,4570,66781
2010-03-02,5050,4730,5050,4700,462147
2010-03-03,5000,5050,5090,4960,296871
2010-03-04,5040,5020,5050,4925,216131
2010-03-05,5140,5110,5220,5080,531416
2010-03-08,5200,5200,5210,5080,376677
2010-03-09,5140,5200,5260,5100,273163
2010-03-10,5160,5200,5330,5140,419924
2010-03-11,5150,5240,5250,5150,259445
2010-03-12,5240,5180,5320,5180,205555
2010-03-15,5400,5270,5490,5220,574955
2010-03-16,5400,5440,5440,5300,195326
2010-03-17,5400,5480,5540,5340,342197
2010-03-18,5400,5370,5500,5340,284571
2010-03-19,5340,5420,5460,5270,280688
2010-03-22,5340,5270,5400,5270,260250
2010-03-23,5640,5390,5650,5390,836391
2010-03-24,5660,5750,5780,5610,586226
2010-03-25,5720,5660,5720,5550,358698
2010-03-26,5750,5730,5770,5600,360697
2010-03-29,5890,5690,5950,5660,1064073
2010-03-30,5850,5940,5950,5780,426768
2010-03-31,5750,5880,5970,5640,498348
2010-04-01,5800,5760,5850,5750,346286
2010-04-02,5740,5800,5810,5650,310380
2010-04-05,5880,5750,5900,5600,494409
2010-04-06,5900,5930,5980,5790,318341
2010-04-07,5870,5870,6010,5860,408361
2010-04-08,5770,5850,5920,5740,289103
2010-04-09,5800,5780,5840,5680,260786
2010-04-12,5900,5940,6050,5860,702825
2010-04-13,5920,5880,6040,5820,226778
2010-04-14,5900,5990,5990,5800,467324
2010-04-15,5950,5910,5970,5790,331158
2010-04-16,6020,5950,6040,5840,330284
2010-04-19,5850,5990,6050,5830,325497
2010-04-20,5850,5870,5970,5810,314974
2010-04-21,6230,5910,6230,5900,818477
2010-04-22,6200,6190,6240,6100,322488
2010-04-23,6250,6290,6370,6210,470232
2010-04-26,6530,6310,6610,6300,931233
2010-04-27,6600,6510,6690,6490,502701
2010-04-28,6900,6470,6980,6370,844070
2010-04-29,6760,7000,7180,6720,1353460
2010-04-30,7000,6900,7070,6850,641547
2010-05-03,7010,7010,7140,6950,794390
2010-05-04,6800,7010,7040,6710,1413607
2010-05-06,6690,6680,6960,6550,629068
2010-05-07,6700,6500,6780,6300,615392
2010-05-10,7300,6840,7680,6770,2329363
2010-05-11,7100,7400,7440,7100,2344851
2010-05-12,7610,7260,7660,7250,1701893
2010-05-13,7610,7760,7850,7600,1074331
2010-05-14,7760,7690,7980,7480,1045442
2010-05-17,7710,7780,7920,7650,761713
2010-05-18,6900,7850,7860,6780,2035227
2010-05-19,7160,7000,7240,6720,1433480
2010-05-20,6430,7160,7220,6200,1013382
2010-05-24,6150,6310,6520,6050,839442
2010-05-25,5990,6210,6340,5630,1004922
2010-05-26,6600,6270,6690,6120,912131
2010-05-27,6770,6600,6880,6550,942727
2010-05-28,6670,7150,7160,6610,786250
2010-05-31,6810,6670,6900,6650,293536
2010-06-01,6720,6880,6910,6640,309571
2010-06-03,6700,6800,6900,6660,446906
2010-06-04,6720,6760,6810,6580,300680
2010-06-07,6420,6330,6600,6320,433863
2010-06-08,6450,6490,6570,6400,419671
2010-06-09,6270,6450,6520,6200,533073
2010-06-10,6240,6280,6360,6120,371351
2010-06-11,6160,6370,6390,6110,334291
2010-06-14,6160,6250,6280,6150,261830
2010-06-15,6480,6190,6480,6180,443372
2010-06-16,6320,6520,6600,6320,619452
2010-06-17,6700,6420,6700,6380,711110
2010-06-18,6640,6790,6790,6530,442916
2010-06-21,6710,6700,6920,6580,491174
2010-06-22,6560,6660,6680,6530,234676
2010-06-23,6520,6510,6660,6500,158493
2010-06-24,6830,6520,6850,6420,540723
2010-06-25,7110,6840,7240,6780,2355966
2010-06-28,7090,7160,7250,7040,523235
2010-06-29,6780,7120,7130,6750,735438
2010-06-30,6890,6550,6920,6550,449194
2010-07-01,6850,6870,6930,6630,357228
2010-07-02,6710,6850,6930,6670,259800
2010-07-05,6650,6650,6780,6550,190967
2010-07-06,6940,6690,6940,6600,316897
2010-07-07,6680,7030,7060,6660,486287
2010-07-08,6650,6820,6860,6650,228085
2010-07-09,6680,6710,6730,6440,257396
2010-07-12,6850,6640,6870,6640,213868
2010-07-13,6760,6890,6930,6700,322902
2010-07-14,7010,6890,7040,6800,663624
2010-07-15,6840,7020,7030,6810,333939
2010-07-16,6550,6850,6880,6540,383833
2010-07-19,6380,6420,6470,6320,362167
2010-07-20,6340,6390,6520,6330,251845
2010-07-21,6300,6400,6420,6160,347952
2010-07-22,6060,6290,6290,6040,291582
2010-07-23,6140,6180,6190,5990,214891
2010-07-26,6140,6100,6240,6100,278790
2010-07-27,6140,6170,6330,6130,237256
2010-07-28,6100,6150,6230,6080,158849
2010-07-29,5860,6060,6180,5810,347370
2010-07-30,5700,5860,5900,5650,324541
2010-08-02,5930,5700,5990,5700,194197
2010-08-03,5860,5980,6020,5860,141494
2010-08-04,5840,5860,5970,5730,142721
2010-08-05,5690,5830,5940,5660,196439
2010-08-06,5740,5700,5770,5570,122209
2010-08-09,5770,5740,5900,5740,173824
2010-08-10,6030,5780,6070,5750,523461
2010-08-11,5900,6170,6270,5880,525454
2010-08-12,5700,5720,5780,5680,218337
2010-08-13,5800,5720,6030,5710,337187
2010-08-16,5760,5820,5820,5660,149297
2010-08-17,5840,5780,5900,5780,152807
2010-08-18,5700,5870,5930,5690,237250
2010-08-19,5550,5710,5770,5440,791171
2010-08-20,5280,5450,5470,5240,1064365
2010-08-23,5240,5310,5330,5200,318482
2010-08-24,5200,5260,5300,5180,224382
2010-08-25,5110,5150,5250,5110,162581
2010-08-26,5080,5120,5210,5070,148287
2010-08-27,5060,5050,5130,5010,151444
2010-08-30,5140,5120,5210,5090,169016
2010-08-31,5020,5070,5110,4965,296064
2010-09-01,5020,5080,5080,4980,304010
2010-09-02,5180,5090,5210,5050,266917
2010-09-03,5240,5210,5280,5160,218802
2010-09-06,5400,5310,5420,5240,345944
2010-09-07,5420,5400,5490,5370,331593
2010-09-08,5390,5400,5510,5370,248306
2010-09-09,5310,5400,5460,5250,200590
2010-09-10,5390,5310,5440,5310,145323
2010-09-13,5430,5490,5500,5420,173990
2010-09-14,5430,5500,5540,5340,276417
2010-09-15,5360,5410,5470,5300,196854
2010-09-16,5320,5440,5440,5320,128760
2010-09-17,5590,5350,5600,5350,526239
2010-09-20,5540,5600,5650,5480,187097
2010-09-24,5420,5550,5550,5340,204418
2010-09-27,5370,5480,5610,5350,453076
2010-09-28,5420,5350,5450,5320,188376
2010-09-29,5650,5480,5690,5440,581716
2010-09-30,5630,5720,5730,5610,359116
2010-10-01,5730,5630,5730,5540,316825
2010-10-04,5520,5770,5790,5520,394742
2010-10-05,5580,5520,5600,5480,247559
2010-10-06,5810,5660,5810,5620,386610
2010-10-07,5710,5760,5800,5670,370485
2010-10-08,5730,5670,5760,5620,214929
2010-10-11,5680,5780,5850,5680,347361
2010-10-12,5530,5680,5720,5470,281870
2010-10-13,5690,5550,5690,5510,227518
2010-10-14,5720,5750,5780,5680,357212
2010-10-15,5920,5750,5930,5730,567436
2010-10-18,6200,6000,6250,5950,1156610
2010-10-19,5960,6170,6200,5910,655442
2010-10-20,6000,5900,6080,5830,393592
2010-10-21,6200,6100,6230,6030,747212
2010-10-22,6070,6150,6210,6040,506983
2010-10-25,6100,6070,6170,6050,256605
2010-10-26,6090,6100,6140,6020,308969
2010-10-27,6200,6150,6400,6070,1316699
2010-10-28,6120,6210,6240,6010,458690
2010-10-29,6080,6100,6110,5900,430248
2010-11-01,6000,6040,6060,5940,217953
2010-11-02,5970,5960,6140,5940,329837
2010-11-03,6400,6070,6400,5960,1217367
2010-11-04,6670,6650,6730,6520,2691294
2010-11-05,6440,6770,6820,6400,1078915
2010-11-08,6430,6610,6610,6230,734370
2010-11-09,6410,6430,6510,6310,497998
2010-11-10,6360,6360,6450,6290,370355
2010-11-11,6340,6450,6470,6330,416707
2010-11-12,6060,6380,6400,5700,683898
2010-11-15,6030,6120,6190,6000,282933
2010-11-16,5940,6010,6080,5850,225525
2010-11-17,5950,5810,6060,5810,246293
2010-11-18,6090,6000,6120,6000,198700
2010-11-19,6150,6220,6300,6150,246428
2010-11-22,6470,6260,6470,6180,555040
2010-11-23,6290,6490,6540,6280,430378
2010-11-24,6200,5910,6250,5910,342600
2010-11-25,6230,6320,6350,6230,250048
2010-11-26,6030,6310,6320,5990,325499
2010-11-29,6360,6000,6360,5990,473385
2010-11-30,6460,6420,6470,6250,501034
2010-12-01,6570,6420,6580,6350,443634
2010-12-02,6580,6640,6640,6530,455071
2010-12-03,6540,6620,6710,6490,412850
2010-12-06,6680,6570,6690,6440,437042
2010-12-07,6580,6730,6770,6550,382171
2010-12-08,6300,6580,6580,6280,462440
2010-12-09,6380,6390,6430,6350,188483
2010-12-10,6510,6390,7000,6390,1742792
2010-12-13,6530,6520,6580,6400,420040
2010-12-14,6530,6600,6650,6500,406617
2010-12-15,6530,6480,6560,6430,251252
2010-12-16,6450,6560,6560,6440,165347
2010-12-17,6820,6580,6900,6520,1294004
2010-12-20,6730,6700,6780,6550,584347
2010-12-21,6780,6820,6950,6750,749405
2010-12-22,6630,6740,6790,6620,332896
2010-12-23,6550,6610,6700,6530,226749
2010-12-24,6490,6540,6610,6480,211481
2010-12-27,6410,6490,6570,6410,197176
2010-12-28,6630,6330,6640,6330,311592
2010-12-29,6380,6470,6520,6350,242091
2010-12-30,6360,6440,6440,6330,169801
2011-01-03,6550,6430,6580,6410,249704
2011-01-04,6500,6590,6600,6450,170742
2011-01-05,6540,6500,6630,6410,252830
2011-01-06,6690,6650,6890,6630,831455
2011-01-07,6860,6790,7060,6720,1373128
2011-01-10,6870,6920,7070,6760,381753
2011-01-11,6810,6900,6960,6720,276986
2011-01-12,6680,6800,6800,6660,334540
2011-01-13,6760,6690,6830,6680,373492
2011-01-14,6660,6780,6810,6640,285271
2011-01-17,6580,6680,6730,6580,291350
2011-01-18,6830,6590,6930,6570,896035
2011-01-19,7500,6880,7570,6870,3468906
2011-01-20,7370,7450,7470,7260,1036957
2011-01-21,7200,7300,7380,7160,659212
2011-01-24,7220,7260,7310,7120,513990
2011-01-25,7050,7290,7370,7030,680685
2011-01-26,7070,7050,7180,6950,361368
2011-01-27,6890,7070,7160,6890,560992
2011-01-28,6850,6940,7090,6830,491987
2011-01-31,6880,6810,7050,6750,355136
2011-02-01,7050,6950,7170,6950,448978
2011-02-07,7060,7180,7180,6970,474029
2011-02-08,6970,7100,7130,6970,287437
2011-02-09,6710,6990,7040,6710,408993
2011-02-10,6670,6740,6750,6560,306185
2011-02-11,6680,6690,6830,6620,283866
2011-02-14,6710,6730,6800,6630,240013
2011-02-15,6470,6710,6800,6470,383130
2011-02-16,6560,6470,6610,6300,459255
2011-02-17,6560,6620,6730,6450,262894
2011-02-18,6700,6600,6700,6570,233315
2011-02-21,7100,6900,7240,6900,1116210
2011-02-22,6870,7000,7050,6830,419192
2011-02-23,6970,6960,7070,6840,418446
2011-02-24,6740,6900,7050,6740,384112
2011-02-25,6850,6700,6870,6590,210654
2011-02-28,7010,6930,7190,6820,772324
2011-03-02,7250,6980,7340,6970,1209447
2011-03-03,7210,7340,7340,7180,847379
2011-03-04,7340,7300,7460,7190,996534
2011-03-07,7500,7340,7550,7290,1203420
2011-03-08,7640,7530,7640,7470,903088
2011-03-09,7640,7790,7790,7480,1500791
2011-03-10,7440,7600,7640,7440,621773
2011-03-11,7590,7330,7610,7200,617518
2011-03-14,7360,7600,7650,6900,650030
2011-03-15,7300,7290,7450,6570,1047076
2011-03-16,7250,7350,7440,7120,484137
2011-03-17,7140,7000,7190,6920,459489
2011-03-18,7560,7160,7660,7160,794319
2011-03-21,7850,7900,8050,7790,2184338
2011-03-22,7970,7850,8000,7720,1030851
2011-03-23,7750,8010,8210,7750,1175585
2011-03-24,8100,7830,8250,7620,1381691
2011-03-25,8330,8350,8490,8250,1640472
2011-03-28,8650,8360,8660,8220,1266201
2011-03-29,8700,8700,8910,8570,1031590
2011-03-30,8860,8850,8920,8700,755461
2011-03-31,9070,8880,9180,8840,810228
2011-04-01,8950,9070,9170,8820,694213
2011-04-04,8980,8950,9060,8750,641321
2011-04-05,9060,9090,9160,8970,471986
2011-04-06,9500,9100,9590,9010,932345
2011-04-07,9290,9550,9570,9220,640727
2011-04-08,8840,9390,9440,8800,1264176
2011-04-11,8850,8780,9000,8720,588293
2011-04-12,8810,8910,9050,8810,443329
2011-04-13,8750,8750,8900,8580,611994
2011-04-14,9300,8800,9300,8700,742882
2011-04-15,9020,9300,9300,8950,605887
2011-04-18,8560,9040,9070,8500,817241
2011-04-19,8640,8430,8740,8350,368502
2011-04-20,8690,8820,8840,8680,308490
2011-04-21,9090,8840,9200,8820,1000651
2011-04-22,8700,9200,9200,8690,557416
2011-04-25,8770,8690,8830,8480,428435
2011-04-26,8450,8710,8810,8440,457416
2011-04-27,8200,8500,8620,8200,333852
2011-04-28,8150,8300,8440,8120,301975
2011-04-29,8290,8250,8370,8130,224899
2011-05-02,8810,8450,8840,8350,521576
2011-05-03,8630,8910,8960,8610,269883
2011-05-04,8400,8660,8730,8300,232333
2011-05-06,8200,8300,8300,8060,206812
2011-05-09,8230,8150,8280,8150,115669
2011-05-11,8170,8300,8300,8140,161075
2011-05-12,8230,8170,8370,8110,147401
2011-05-13,8400,8290,8500,8230,231775
2011-05-16,8120,8460,8470,8080,223360
2011-05-17,7760,8130,8140,7760,376347
2011-05-18,7880,7760,7930,7760,251283
2011-05-19,7690,7820,7870,7610,346157
2011-05-20,7920,7850,7930,7730,186251
2011-05-23,7480,7860,7880,7470,332541
2011-05-24,7380,7350,7560,7350,159326
2011-05-25,7310,7410,7540,7300,185551
2011-05-26,7390,7340,7500,7330,227439
2011-05-27,7430,7430,7550,7370,237523
2011-05-30,7230,7480,7540,7200,185115
2011-05-31,7310,7310,7380,7130,246561
2011-06-01,8400,7340,8400,7240,1581171
2011-06-02,7780,8200,8360,7770,1014725
2011-06-03,7560,7880,8070,7430,608240
2011-06-07,7260,7450,7550,7150,374612
2011-06-08,6990,7260,7340,6900,411052
2011-06-09,6950,6970,7100,6950,332343
2011-06-10,6960,7060,7200,6960,293384
2011-06-13,7380,6980,7410,6950,452238
2011-06-14,7110,7300,7430,7080,364518
2011-06-15,7060,7170,7320,7060,201380
2011-06-16,7110,6940,7140,6940,161292
2011-06-17,6810,7110,7140,6690,321011
2011-06-20,6440,6880,6900,6390,456284
2011-06-21,6550,6470,6680,6460,235258
2011-06-22,6730,6660,6770,6640,160763
2011-06-23,6680,6730,6770,6660,94890
2011-06-24,6950,6800,7000,6700,239710
2011-06-27,6860,6890,6900,6790,238145
2011-06-28,6900,7010,7020,6860,220864
2011-06-29,6910,6970,6980,6880,111976
2011-06-30,6770,6910,6950,6760,160731
2011-07-01,7130,6850,7180,6840,406430
2011-07-04,7190,7180,7350,7080,378265
2011-07-05,7300,7320,7350,7230,235066
2011-07-06,7260,7350,7360,7210,131318
2011-07-07,7280,7270,7420,7220,279188
2011-07-08,7170,7390,7390,7160,199031
2011-07-11,7190,7170,7230,7080,146798
2011-07-12,7040,7100,7130,7020,166509
2011-07-13,7250,7010,7250,7010,109790
2011-07-14,7110,7200,7250,7050,189704
2011-07-15,7120,7110,7210,7020,214675
2011-07-18,7520,7240,7530,7180,453271
2011-07-19,7620,7520,7750,7470,455519
2011-07-20,7740,7780,7810,7500,310171
2011-07-21,7670,7700,7760,7650,194284
2011-07-22,7670,7750,7770,7630,146696
2011-07-25,7900,7680,8120,7680,415647
2011-07-26,8070,8060,8170,7930,386019
2011-07-27,7970,8130,8270,7970,369779
2011-07-28,7720,7810,7990,7720,274519
2011-07-29,7580,7740,7920,7550,274962
2011-08-01,7930,7700,7930,7600,232610
2011-08-02,7710,7920,8030,7660,232969
2011-08-03,7320,7500,7590,7200,295626
2011-08-04,7060,7380,7450,7060,175418
2011-08-05,6980,6300,6980,6250,378194
2011-08-08,6850,6710,6990,5940,583485
2011-08-09,6310,6680,6680,5980,356526
2011-08-10,6310,6660,6700,6310,316837
2011-08-11,6550,5970,6560,5970,366158
2011-08-12,6490,6780,6780,6420,354377
2011-08-16,6370,6600,6690,6330,576808
2011-08-17,6380,6300,6470,6240,235609
2011-08-18,6050,6580,6670,6000,548064
2011-08-19,5330,5760,5830,5300,402056
2011-08-22,5300,5210,5420,5210,201990
2011-08-23,5540,5360,5550,5360,149175
2011-08-24,5480,5700,5730,5470,138980
2011-08-25,5490,5570,5650,5490,103941
2011-08-26,5480,5530,5550,5430,77517
2011-08-29,5760,5610,5780,5590,142129
2011-08-30,5790,5890,5920,5780,142173
2011-08-31,5790,5790,5930,5730,178763
2011-09-01,5830,5830,5940,5730,188994
2011-09-02,5690,5830,5870,5660,94094
2011-09-05,5330,5680,5680,5310,221584
2011-09-06,4930,5200,5260,4915,398913
2011-09-07,4800,5040,5130,4520,1003194
2011-09-08,4730,4900,4900,4590,422188
2011-09-09,4910,4750,4975,4715,314312
2011-09-14,4770,4920,5010,4770,239832
2011-09-15,4890,4950,5000,4785,186258
2011-09-16,5000,5010,5070,4920,195710
2011-09-19,4905,4945,5080,4880,139041
2011-09-20,4910,4875,4940,4790,113792
2011-09-21,4985,4915,5080,4915,147050
2011-09-22,4805,4850,4900,4790,160022
2011-09-23,4340,4520,4565,4340,237244
2011-09-26,3840,4310,4350,3800,317236
2011-09-27,4300,3870,4310,3870,256938
2011-09-28,4170,4315,4415,4160,169341
2011-09-29,4280,4060,4330,4060,96280
2011-09-30,4290,4225,4400,4225,86114
2011-10-04,4095,4000,4095,3920,90924
2011-10-05,3910,4115,4140,3910,90989
2011-10-06,4240,4070,4370,4035,147568
2011-10-07,4390,4375,4480,4350,112642
2011-10-10,4620,4535,4625,4520,157266
2011-10-11,4590,4800,4800,4580,230827
2011-10-12,4735,4600,4735,4465,128985
2011-10-13,4870,4780,4880,4755,161502
2011-10-14,4995,4870,5000,4700,216235
2011-10-17,5120,5080,5180,5000,241500
2011-10-18,5100,5000,5110,4945,187084
2011-10-19,5220,5120,5330,5100,198277
2011-10-20,5010,5220,5250,4950,197870
2011-10-21,5000,5060,5130,4900,318231
2011-10-24,5170,5100,5250,4980,449723
2011-10-25,5170,5280,5300,5120,322942
2011-10-26,5230,5060,5230,5000,229680
2011-10-27,5250,5330,5340,5200,218150
2011-10-28,5230,5350,5550,5160,367982
2011-10-31,5200,5130,5280,5130,141038
2011-11-01,5210,5100,5330,5100,100271
2011-11-02,5270,5030,5270,4990,152809
2011-11-03,5250,5380,5380,5150,77820
2011-11-04,5370,5350,5530,5310,312360
2011-11-07,5360,5400,5460,5360,161155
2011-11-08,5240,5420,5420,5240,150322
2011-11-09,5200,5330,5330,5140,112276
2011-11-10,5000,5030,5030,4700,207399
2011-11-11,5000,5050,5050,4820,142037
2011-11-14,5010,5110,5230,5010,235535
2011-11-15,5070,5060,5150,4995,278407
2011-11-16,4940,5040,5150,4925,159192
2011-11-17,5030,4970,5030,4810,131522
2011-11-18,5020,4935,5020,4840,109910
2011-11-21,4900,4960,5020,4900,93775
2011-11-22,4910,4830,4975,4825,65636
2011-11-23,4810,4995,4995,4720,122704
2011-11-24,4900,4880,4940,4765,88898
2011-11-25,4855,4960,4980,4830,105229
2011-11-28,5120,4910,5120,4830,187943
2011-11-29,5350,5190,5410,5160,375805
2011-11-30,5300,5350,5370,5180,262219
2011-12-01,5510,5440,5690,5400,809237
2011-12-02,5460,5520,5520,5370,204096
2011-12-05,5380,5480,5500,5290,248146
2011-12-06,5250,5450,5450,5250,185925
2011-12-07,6030,5370,6030,5330,1475417
2011-12-08,6080,6120,6250,5840,1353526
2011-12-09,6040,5980,6190,5900,753023
2011-12-12,6070,6200,6250,5900,735708
2011-12-13,6190,6020,6190,5910,509178
2011-12-14,6070,6150,6180,6010,300945
2011-12-15,5810,6000,6000,5810,301840
2011-12-16,5650,5980,5990,5610,480273
2011-12-19,5370,5550,5780,5010,502351
2011-12-20,5510,5370,5530,5350,397277
2011-12-21,5350,5600,5630,5350,635677
2011-12-22,5260,5360,5440,5210,440994
2011-12-23,5320,5310,5440,5270,250633
2011-12-26,5330,5440,5440,5300,164817
2011-12-27,5240,5090,5330,5090,263034
2011-12-28,5090,5150,5300,5060,210155
2011-12-29,5230,5090,5270,5040,157757
2012-01-02,5420,5290,5420,5240,307793
2012-01-03,5330,5480,5480,5330,249556
2012-01-04,5440,5390,5610,5330,456232
2012-01-05,5380,5460,5550,5370,286314
2012-01-06,5440,5410,5630,5350,509786
2012-01-09,5290,5440,5490,5280,240291
2012-01-10,5420,5350,5490,5340,203395
2012-01-11,5350,5500,5510,5320,240483
2012-01-12,5310,5380,5390,5230,164271
2012-01-13,5400,5290,5470,5250,182689
2012-01-16,5300,5400,5420,5290,93227
2012-01-17,5290,5390,5410,5290,174572
2012-01-18,5260,5280,5300,5150,226861
2012-01-19,5400,5270,5410,5210,201082
2012-01-20,5440,5420,5480,5370,272547
2012-01-25,5450,5480,5530,5380,199078
2012-01-26,5510,5490,5540,5410,245924
2012-01-27,5370,5540,5550,5360,317515
2012-01-30,5290,5400,5460,5280,183138
2012-01-31,5350,5290,5380,5290,160316
2012-02-01,5490,5330,5500,5300,342719
2012-02-02,5430,5530,5530,5410,253307
2012-02-03,5530,5430,5670,5430,545160
2012-02-06,5450,5590,5610,5440,215181
2012-02-07,5500,5450,5590,5380,351432
2012-02-08,5480,5520,5530,5400,235838
2012-02-09,5840,5530,5890,5500,1102433
2012-02-10,5760,5900,5940,5720,410865
2012-02-13,5920,5800,5920,5700,343251
2012-02-14,5830,5930,5960,5790,479909
2012-02-15,5950,5860,6130,5850,1086642
2012-02-16,5970,5960,6070,5900,445021
2012-02-17,5820,6060,6130,5790,749319
2012-02-20,5750,5810,5810,5680,331510
2012-02-21,5620,5780,5780,5600,344590
2012-02-22,5600,5570,5660,5570,218301
2012-02-23,5470,5650,5710,5470,318844
2012-02-24,5430,5480,5500,5390,272105
2012-02-27,5340,5470,5470,5310,186978
2012-02-28,5330,5410,5440,5330,213058
2012-02-29,5530,5400,5530,5360,260565
2012-03-02,5490,5530,5530,5440,138620
2012-03-05,5410,5450,5520,5410,170425
2012-03-06,5220,5440,5450,5210,289850
2012-03-07,5160,5150,5240,5100,141121
2012-03-08,5220,5250,5250,5150,135199
2012-03-09,5230,5200,5270,5190,112192
2012-03-12,5190,5230,5260,5190,92533
2012-03-13,5160,5180,5230,5150,118781
2012-03-14,5190,5170,5250,5170,141215
2012-03-15,5080,5210,5230,5080,200391
2012-03-16,4965,5080,5090,4900,427850
2012-03-19,4980,4960,4995,4915,157306
2012-03-20,4880,4965,5000,4860,270499
2012-03-21,5050,4880,5050,4810,193913
2012-03-22,5040,5070,5070,4980,223274
2012-03-23,5080,4995,5080,4995,207036
2012-03-26,5100,5100,5140,5050,275489
2012-03-27,5080,5120,5230,5050,250311
2012-03-28,5000,5050,5060,4980,142468
2012-03-29,5030,4935,5060,4895,180569
2012-03-30,5230,5010,5250,5010,260796
2012-04-02,5200,5270,5270,5150,106762
2012-04-03,5190,5240,5240,5140,161682
2012-04-04,5050,5170,5220,5030,151190
2012-04-05,5120,4975,5120,4960,94939
2012-04-06,5010,5120,5160,5010,79022
2012-04-09,4745,5000,5000,4745,138740
2012-04-10,4710,4680,4780,4595,145727
2012-04-12,4715,4710,4740,4610,57460
2012-04-13,4870,4810,4890,4770,79321
2012-04-16,4885,4800,4895,4795,60169
2012-04-17,4950,4930,4955,4850,75680
2012-04-18,4930,4990,5030,4930,77055
2012-04-19,4940,4900,4960,4900,17131
2012-04-20,4860,4920,4935,4860,46979
2012-04-23,4795,4785,4830,4760,82294
2012-04-24,4825,4720,4865,4720,49304
2012-04-25,4830,4855,4895,4795,52342
2012-04-26,4760,4905,4905,4760,93241
2012-04-27,4755,4730,4890,4730,45496
2012-04-30,4710,4790,4800,4670,85339
2012-05-02,4750,4730,4760,4710,77884
2012-05-03,4725,4780,4780,4700,43224
2012-05-04,4810,4740,4895,4690,76521
2012-05-07,4875,4790,4885,4750,88771
2012-05-08,4875,4885,4910,4830,96513
2012-05-09,4840,4855,4900,4835,40362
2012-05-10,4785,4845,4865,4785,93596
2012-05-11,4440,4810,4810,4440,381426
2012-05-14,4170,4455,4480,4160,259102
2012-05-15,3960,4015,4090,3845,233574
2012-05-16,3930,3920,3980,3890,121352
2012-05-17,3955,3930,4130,3930,119956
2012-05-18,3830,3860,3890,3810,87534
2012-05-21,3745,3840,3870,3740,118141
2012-05-22,3850,3780,3880,3770,131815
2012-05-23,3755,3875,3875,3725,84435
2012-05-24,3665,3755,3775,3645,109579
2012-05-25,3660,3670,3745,3650,111321
2012-05-29,3755,3700,3755,3660,109506
2012-05-30,3730,3765,3765,3700,112105
2012-05-31,3820,3700,3820,3680,75245
2012-06-01,3770,3840,3850,3755,79321
2012-06-04,3510,3640,3670,3450,184798
2012-06-05,3560,3515,3590,3515,33566
2012-06-07,3620,3620,3710,3620,100552
2012-06-08,3595,3570,3630,3570,71555
2012-06-11,3700,3650,3715,3650,64171
2012-06-12,3705,3580,3720,3580,51353
2012-06-13,3710,3710,3760,3675,67031
2012-06-14,3680,3640,3750,3640,33232
2012-06-15,3675,3690,3700,3630,68550
2012-06-18,3710,3750,3760,3700,118065
2012-06-19,3715,3710,3735,3700,142474
2012-06-20,3825,3730,3855,3730,213440
2012-06-21,3830,3790,3920,3790,183578
2012-06-22,3860,3780,3880,3750,94518
2012-06-25,3920,3860,3970,3860,188699
2012-06-26,3940,3900,3965,3850,78241
2012-06-27,3905,3890,3945,3870,94576
2012-06-28,3890,3905,3940,3830,106022
2012-06-29,3840,3890,3890,3800,197373
2012-07-02,3895,3900,3930,3870,118343
2012-07-03,3910,3890,3930,3880,93977
2012-07-04,3855,3915,3950,3840,224691
2012-07-05,3855,3860,3870,3825,159746
2012-07-06,3850,3860,3870,3820,150775
2012-07-09,3845,3840,3885,3825,166777
2012-07-10,3845,3835,3850,3825,146680
2012-07-11,3925,3840,3930,3790,524375
2012-07-12,4100,3985,4385,3970,3320796
2012-07-13,3950,4125,4155,3875,668419
2012-07-16,3930,4010,4040,3920,394728
2012-07-17,3935,3935,4060,3925,456167
2012-07-18,3715,3975,3975,3710,467863
2012-07-19,3765,3770,3815,3750,216939
2012-07-20,3850,3770,3855,3750,215510
2012-07-23,3770,3810,3840,3770,201113
2012-07-24,3925,3730,3925,3700,218865
2012-07-25,3780,3860,3890,3735,208764
2012-07-26,3780,3880,3880,3775,127025
2012-07-27,3900,3805,3920,3795,222582
2012-07-30,4005,3980,4050,3950,300831
2012-07-31,4040,3995,4040,3930,220835
2012-08-01,3980,4000,4020,3970,142986
2012-08-02,4005,3970,4035,3920,195020
2012-08-03,4040,3975,4070,3960,196295
2012-08-06,4120,4115,4225,4095,407801
2012-08-07,4130,4125,4195,4120,172489
2012-08-08,4120,4150,4160,4080,234069
2012-08-09,4185,4145,4195,4100,174833
2012-08-10,4120,4220,4220,4105,182458
2012-08-13,4125,4085,4165,4085,144693
2012-08-14,4155,4140,4160,4110,118911
2012-08-16,4125,4170,4170,4080,156263
2012-08-17,4045,4165,4165,4040,209536
2012-08-20,3935,4070,4070,3925,300760
2012-08-21,3970,3930,4010,3910,153045
2012-08-22,3905,3950,3980,3905,155831
2012-08-23,3835,3880,3890,3805,236163
2012-08-24,3730,3835,3840,3710,248329
2012-08-27,3700,3760,3760,3645,183640
2012-08-28,3820,3755,3820,3745,196937
2012-08-29,3860,3840,3880,3820,168197
2012-08-30,3840,3840,3885,3790,147196
2012-08-31,3870,3840,3895,3825,92242
2012-09-03,3870,3900,3905,3845,153051
2012-09-04,3825,3880,3880,3825,153960
2012-09-05,3780,3845,3845,3765,111668
2012-09-06,3805,3770,3850,3770,96888
2012-09-07,3850,3870,3885,3835,108307
2012-09-10,3905,3855,3935,3855,128871
2012-09-11,3975,3925,3980,3875,172143
2012-09-12,4035,3990,4045,3955,166165
2012-09-13,4065,4055,4075,4010,176588
2012-09-14,4100,4110,4160,4060,206332
2012-09-17,4095,4155,4155,4030,122112
2012-09-18,4100,4080,4130,4070,166166
2012-09-19,4050,4110,4120,4030,177359
2012-09-20,4050,4070,4130,4035,149197
2012-09-21,4080,4050,4125,4045,166340
2012-09-24,4260,4115,4315,4085,512631
2012-09-25,4190,4300,4340,4185,244421
2012-09-26,4150,4190,4310,4125,389286
2012-09-27,4265,4120,4265,4060,286006
2012-09-28,4330,4340,4345,4270,256563
2012-10-02,4350,4350,4360,4290,165525
2012-10-04,4260,4335,4375,4260,231541
2012-10-05,4250,4235,4280,4225,144795
2012-10-08,4160,4245,4250,4145,192047
2012-10-09,4365,4175,4390,4155,357993
2012-10-10,4295,4335,4365,4280,116879
2012-10-11,4250,4240,4295,4210,161538
2012-10-12,4325,4260,4350,4260,163004
2012-10-15,4005,4330,4330,3950,534735
2012-10-16,3920,4020,4070,3800,312888
2012-10-17,3960,3930,4065,3930,150296
2012-10-18,3905,3965,4025,3890,129751
2012-10-19,3870,3880,3915,3810,98901
2012-10-22,3900,3770,3900,3765,81555
2012-10-23,3885,3910,3960,3880,73790
2012-10-24,3835,3805,3865,3790,117602
2012-10-25,3795,3835,3860,3785,94217
2012-10-26,3695,3790,3825,3685,134150
2012-10-29,3610,3700,3730,3600,102052
2012-10-30,3710,3680,3760,3590,44060
2012-10-31,3780,3710,3800,3710,45150
2012-11-01,3735,3790,3790,3700,53864
2012-11-02,3725,3745,3825,3725,62741
2012-11-05,3770,3725,3770,3705,45103
2012-11-06,3820,3785,3830,3735,39843
2012-11-07,3930,3820,3945,3810,85195
2012-11-08,3920,3860,3925,3855,43002
2012-11-09,3910,3920,3930,3850,28171
2012-11-12,3925,3945,3945,3880,49643
2012-11-13,3900,3915,3940,3820,88865
2012-11-14,3800,3850,3880,3780,55289
2012-11-15,3715,3720,3750,3650,67278
2012-11-16,3510,3700,3720,3510,131022
2012-11-19,3630,3540,3650,3515,69232
2012-11-20,3635,3650,3690,3630,35037
2012-11-21,3565,3635,3640,3560,99273
2012-11-22,3590,3630,3640,3555,37809
2012-11-23,3645,3620,3650,3555,55622
2012-11-26,3640,3605,3680,3550,82365
2012-11-27,3640,3640,3660,3615,41473
2012-11-28,3620,3635,3650,3550,36963
2012-11-29,3585,3620,3650,3560,68356
2012-11-30,3475,3600,3600,3475,245783
2012-12-03,3620,3470,3620,3470,66449
2012-12-04,3615,3630,3635,3585,31078
2012-12-05,3575,3630,3640,3535,49686
2012-12-06,3520,3560,3605,3520,67986
2012-12-07,3530,3565,3600,3520,60166
2012-12-10,3615,3540,3615,3540,72487
2012-12-11,3600,3615,3645,3585,67766
2012-12-12,3660,3625,3680,3605,75505
2012-12-13,3685,3690,3690,3650,98567
2012-12-14,3670,3685,3685,3630,70160
2012-12-17,3635,3670,3670,3610,60472
2012-12-18,3650,3635,3655,3630,50987
2012-12-20,3640,3630,3670,3630,49083
2012-12-21,3630,3640,3670,3620,66453
2012-12-24,3650,3620,3665,3620,31353
2012-12-26,3690,3675,3735,3665,83098
2012-12-27,3670,3670,3700,3650,35146
2012-12-28,3700,3670,3705,3635,55366
2013-01-02,3695,3765,3765,3685,68375
2013-01-03,3720,3705,3750,3695,136515
2013-01-04,3845,3765,3870,3760,221391
2013-01-07,3845,3900,3900,3825,124101
2013-01-08,3860,3890,3890,3830,84875
2013-01-09,4015,3840,4030,3830,288540
2013-01-10,4025,4015,4060,3980,111833
2013-01-11,3990,4040,4070,3970,120475
2013-01-14,4010,3990,4050,3980,101232
2013-01-15,3950,4015,4105,3930,159233
2013-01-16,3765,3920,3985,3760,293264
2013-01-17,3780,3800,3800,3755,87116
2013-01-18,3865,3795,3900,3780,79504
2013-01-21,3910,3900,3910,3850,81287
2013-01-22,3930,3950,3950,3890,57035
2013-01-23,3950,3905,3980,3900,85049
2013-01-24,3910,3935,3980,3875,95297
2013-01-25,3835,3880,3920,3800,112168
2013-01-28,3825,3825,3855,3790,64996
2013-01-29,3860,3810,3875,3810,48947
2013-01-30,3870,3900,3920,3860,53625
2013-01-31,3880,3920,3920,3830,38730
2013-02-01,3840,3855,3900,3800,45790
2013-02-04,3840,3845,3860,3800,42698
2013-02-05,3840,3780,3840,3740,71850
2013-02-06,3945,3885,3960,3850,132114
2013-02-07,3945,3945,3980,3945,71999
2013-02-08,3980,3945,4000,3910,74353
2013-02-12,3960,4000,4020,3950,69686
2013-02-13,3975,3960,4000,3960,51837
2013-02-14,3990,3950,4000,3940,73801
2013-02-15,3955,4020,4020,3955,54306
2013-02-18,3985,3965,3995,3955,59716
2013-02-19,4140,3985,4160,3985,317132
2013-02-20,4150,4175,4175,4110,138687
2013-02-21,4155,4145,4155,4080,131019
2013-02-22,4215,4130,4270,4130,255461
2013-02-25,4265,4215,4275,4200,174556
2013-02-26,4240,4275,4300,4225,232748
2013-02-27,4265,4210,4365,4200,362127
2013-02-28,4285,4330,4345,4265,194169
2013-03-04,4300,4340,4340,4285,171068
2013-03-05,4400,4345,4485,4305,392834
2013-03-06,4655,4475,4685,4440,582946
2013-03-07,4645,4700,4730,4565,266252
2013-03-08,4590,4600,4645,4530,207728
2013-03-11,4530,4590,4630,4465,266321
2013-03-12,4550,4530,4650,4530,130147
2013-03-13,4605,4595,4660,4550,204925
2013-03-14,4620,4640,4650,4505,199379
2013-03-15,4610,4645,4700,4590,189096
2013-03-18,4420,4640,4660,4380,269222
2013-03-19,4430,4420,4500,4415,206321
2013-03-20,4300,4440,4460,4295,250831
2013-03-21,4390,4340,4410,4330,176825
2013-03-22,4450,4440,4480,4390,161119
2013-03-25,4515,4520,4565,4480,153136
2013-03-26,4605,4500,4700,4500,273704
2013-03-27,4615,4640,4695,4570,154533
2013-03-28,4565,4605,4615,4565,81946
2013-03-29,4510,4595,4625,4445,188081
2013-04-01,4515,4510,4585,4460,100199
2013-04-02,4650,4505,4685,4505,295796
2013-04-03,4865,4685,4900,4680,555687
2013-04-04,4785,4820,4865,4490,257510
2013-04-05,4790,4775,4870,4700,259339
2013-04-08,4645,4790,4800,4600,218729
2013-04-09,4500,4550,4660,4385,322761
2013-04-10,4585,4510,4595,4455,110970
2013-04-11,4755,4640,4790,4595,228643
2013-04-12,4790,4795,4920,4765,241630
2013-04-15,4775,4800,4900,4740,165444
2013-04-16,5030,4725,5030,4715,475091
2013-04-17,4990,5100,5120,4950,372481
2013-04-18,4985,4950,5070,4930,228419
2013-04-19,5070,4965,5120,4965,250622
2013-04-22,5030,5140,5140,5030,223193
2013-04-23,5030,5030,5150,5010,213244
2013-04-24,5200,5140,5280,5100,443381
2013-04-25,5270,5260,5370,5150,455471
2013-04-26,5400,5270,5450,5190,341407
2013-04-29,5370,5410,5450,5310,215186
2013-04-30,5330,5400,5440,5200,225403
2013-05-02,5200,5370,5370,5180,270134
2013-05-03,5290,5240,5300,5120,186924
2013-05-06,5270,5270,5340,5210,146888
2013-05-07,5430,5270,5490,5270,266814
2013-05-08,5400,5500,5510,5380,145218
2013-05-09,5360,5500,5500,5340,131964
2013-05-10,5230,5370,5370,5200,201019
2013-05-13,5030,5230,5290,5030,287912
2013-05-14,5070,5030,5190,5010,227575
2013-05-15,5200,5200,5230,5080,99659
2013-05-16,5350,5240,5400,5240,189584
2013-05-20,5290,5370,5370,5240,98068
2013-05-21,5290,5240,5340,5240,97345
2013-05-22,5280,5360,5360,5210,131700
2013-05-23,5460,5340,5600,5280,536084
2013-05-24,5590,5550,5590,5290,414332
2013-05-27,5510,5680,5690,5430,292162
2013-05-28,5540,5510,5600,5380,239418
2013-05-29,5770,5590,5800,5540,377505
2013-05-30,5660,5770,5800,5660,213918
2013-05-31,5630,5700,5790,5500,185028
2013-06-03,5600,5600,5600,5510,166696
2013-06-04,5600,5600,5690,5490,235576
2013-06-05,5580,5580,5620,5440,197401
2013-06-07,5320,5510,5560,5160,218752
2013-06-10,5230,5330,5480,5210,209904
2013-06-11,5480,5300,5500,5280,360465
2013-06-12,5600,5450,5670,5420,358655
2013-06-13,5480,5630,5630,5320,317544
2013-06-14,5280,5480,5510,5250,289380
2013-06-17,5060,5210,5270,4750,343644
2013-06-18,5270,5000,5330,4840,287604
2013-06-19,5430,5340,5450,5340,196134
2013-06-20,5380,5330,5400,5230,135783
2013-06-21,5180,5230,5230,5050,208971
2013-06-24,5190,5180,5220,5100,109441
2013-06-25,5100,5170,5280,4910,210671
2013-06-26,5010,5150,5160,4950,161861
2013-06-27,5240,5160,5270,5110,87554
2013-06-28,5330,5280,5340,5210,93568
2013-07-01,5280,5460,5460,5280,115758
2013-07-02,5390,5270,5410,5270,154434
2013-07-03,5250,5400,5490,5250,150758
2013-07-04,5300,5250,5330,5100,121275
2013-07-05,5220,5340,5360,5200,53669
2013-07-08,5180,5210,5260,5040,79830
2013-07-09,5250,5170,5300,5110,131415
2013-07-10,5090,5250,5250,5080,121436
2013-07-11,5150,5100,5210,5100,75562
2013-07-12,5180,5160,5230,5140,43740
2013-07-15,5150,5220,5220,5060,106325
2013-07-16,5300,5140,5310,5120,166592
2013-07-17,5330,5300,5350,5250,111140
2013-07-18,5320,5330,5360,5270,63796
2013-07-19,5320,5350,5440,5280,120322
2013-07-22,5260,5340,5340,5230,83314
2013-07-23,5150,5290,5290,5050,202984
2013-07-24,5140,5120,5160,5070,181131
2013-07-25,5110,5130,5130,5050,90840
2013-07-26,5130,5080,5130,5050,128350
2013-07-29,5040,5110,5170,5030,97603
2013-07-30,5070,5040,5070,5000,84339
2013-07-31,5170,5070,5170,5070,93910
2013-08-01,5130,5170,5180,5090,53456
2013-08-02,5120,5180,5180,5110,56854
2013-08-05,5160,5130,5160,5080,67803
2013-08-06,5190,5160,5200,5130,106386
2013-08-07,5130,5190,5200,5080,83441
2013-08-08,5190,5100,5190,5060,85168
2013-08-09,5170,5190,5190,5100,57645
2013-08-12,5130,5280,5280,5130,79646
2013-08-13,5130,5170,5230,5120,85958
2013-08-14,5230,5190,5240,5130,118992
2013-08-16,5210,5180,5220,5110,118120
2013-08-19,5200,5200,5200,5110,92150
2013-08-20,5150,5180,5180,5050,148198
2013-08-21,4930,5100,5160,4895,128558
2013-08-22,4610,4895,4905,4610,184164
2013-08-23,4870,4700,4870,4680,104096
2013-08-26,4865,4870,4985,4865,55320
2013-08-27,4830,4855,4930,4795,48908
2013-08-28,4770,4680,4775,4650,111286
2013-08-29,4875,4770,4930,4770,74546
2013-08-30,4910,4960,4960,4855,44994
2013-09-02,4930,4925,4985,4895,56773
2013-09-03,4900,4940,4945,4880,47783
2013-09-04,4890,4900,4915,4820,56809
2013-09-05,4870,4900,4915,4860,42231
2013-09-06,4850,4870,4870,4810,64165
2013-09-09,4840,4885,4885,4815,36993
2013-09-10,4810,4840,4885,4805,64740
2013-09-11,4950,4855,4955,4850,92107
2013-09-12,4760,4995,4995,4760,262982
2013-09-13,4780,4755,4785,4645,167148
2013-09-16,4745,4785,4795,4730,52013
2013-09-17,4755,4730,4790,4700,84200
2013-09-23,4775,4740,4795,4730,52497
2013-09-24,4690,4730,4770,4590,138591
2013-09-25,4635,4700,4725,4620,43900
2013-09-26,4635,4650,4665,4585,116829
2013-09-27,4600,4645,4665,4595,65836
2013-09-30,4605,4600,4660,4600,46622
2013-10-01,4515,4620,4620,4460,231241
2013-10-02,4575,4530,4590,4530,86249
2013-10-04,4750,4590,4755,4590,243024
2013-10-07,4690,4800,4800,4690,72636
2013-10-08,4720,4675,4740,4660,55694
2013-10-10,4820,4725,4840,4725,128308
2013-10-11,4810,4825,4905,4805,103394
2013-10-14,4815,4815,4880,4805,72371
2013-10-15,4840,4865,4865,4810,55849
2013-10-16,4790,4840,4855,4765,78985
2013-10-17,4790,4810,4860,4785,90374
2013-10-18,4905,4830,4940,4795,153127
2013-10-21,4920,4960,4960,4900,57259
2013-10-22,4955,4945,4980,4915,54369
2013-10-23,4880,4955,4980,4840,87226
2013-10-24,4920,4855,4955,4845,78404
2013-10-25,4885,4925,4965,4880,58705
2013-10-28,4875,4935,4935,4850,58697
2013-10-29,4845,4865,4885,4800,88200
2013-10-30,4895,4895,4950,4855,72987
2013-10-31,4860,4900,4925,4860,35723
2013-11-01,4900,4875,4920,4865,45154
2013-11-04,4975,4870,4995,4860,89300
2013-11-05,4990,4975,5030,4950,123804
2013-11-06,5020,4990,5060,4970,98230
2013-11-07,4940,5020,5020,4905,88622
2013-11-08,4750,4945,4945,4750,128703
2013-11-11,4640,4755,4795,4620,79965
2013-11-12,4725,4640,4770,4640,57231
2013-11-13,4610,4710,4730,4610,54742
2013-11-14,4710,4650,4715,4610,42060
2013-11-15,4720,4740,4770,4700,28725
2013-11-18,4700,4750,4790,4685,26050
2013-11-19,4680,4660,4735,4660,39507
2013-11-20,4630,4670,4715,4620,57312
2013-11-21,4625,4630,4690,4585,38785
2013-11-22,4750,4635,4760,4635,55758
2013-11-25,4815,4755,4860,4755,57712
2013-11-26,4805,4850,4850,4785,38947
2013-11-27,4820,4820,4860,4780,23080
2013-11-28,4835,4835,4850,4780,57327
2013-11-29,4940,4960,5000,4890,150019
2013-12-02,4995,4940,5030,4920,110593
2013-12-03,4995,5000,5060,4980,109490
2013-12-04,5020,5000,5050,4955,149752
2013-12-05,5040,4990,5050,4980,56010
2013-12-06,4980,5040,5040,4880,96290
2013-12-09,4945,5010,5030,4865,116261
2013-12-10,4925,4925,4975,4860,71020
2013-12-11,4850,4935,4970,4830,78632
2013-12-12,4900,4830,4900,4820,51460
2013-12-13,4930,4880,4975,4865,129255
2013-12-16,4930,4950,4950,4910,101281
2013-12-17,4920,4960,4990,4880,151984
2013-12-18,4920,4910,4960,4885,82380
2013-12-19,4915,4945,4950,4905,107456
2013-12-20,4890,4915,4950,4860,83852
2013-12-23,4930,4895,4950,4865,102554
2013-12-24,4935,4940,4940,4910,75925
2013-12-26,5050,4960,5070,4925,256563
2013-12-27,5130,5050,5140,5020,153245
2013-12-30,5120,5170,5170,5090,96400
2014-01-02,5100,5150,5160,5080,112745
2014-01-03,5040,5070,5100,5000,126242
2014-01-06,5170,5100,5230,5080,161790
2014-01-07,5180,5200,5220,5140,172147
2014-01-08,5270,5150,5340,5150,242494
2014-01-09,5330,5320,5470,5310,355597
2014-01-10,5340,5380,5400,5250,162412
2014-01-13,5340,5380,5400,5330,121714
2014-01-14,5310,5340,5350,5240,132838
2014-01-15,5430,5330,5590,5330,324597
2014-01-16,5430,5460,5660,5380,368574
2014-01-17,5560,5430,5570,5340,239968
2014-01-20,5600,5560,5610,5530,134168
2014-01-21,5610,5610,5650,5560,122140
2014-01-22,5620,5570,5620,5540,145660
2014-01-23,5520,5630,5630,5520,105692
2014-01-24,5520,5490,5580,5410,128526
2014-01-27,5420,5370,5500,5370,109597
2014-01-28,5510,5380,5540,5380,86137
2014-01-29,5530,5500,5610,5500,59070
2014-02-03,5590,5530,5670,5390,159128
2014-02-04,5470,5460,5560,5440,61328
2014-02-05,5350,5570,5570,5350,106197
2014-02-06,5510,5350,5520,5350,106278
2014-02-07,5750,5600,5790,5570,273533
2014-02-10,5870,5860,5960,5800,252978
2014-02-11,5930,5870,5990,5840,100081
2014-02-12,5910,5970,5980,5860,109156
2014-02-13,6010,5980,6010,5950,205180
2014-02-14,6000,6020,6060,5970,135165
2014-02-17,5970,6070,6070,5790,198256
2014-02-18,5960,5970,6020,5940,59947
2014-02-19,6310,6030,6360,6010,527951
2014-02-20,6400,6380,6700,6240,531507
2014-02-21,6400,6360,6550,6260,261929
2014-02-24,6460,6350,6500,6300,145762
2014-02-25,6400,6580,6580,6330,141379
2014-02-26,6500,6430,6810,6280,541137
2014-02-27,6200,6670,6670,6200,473459
2014-02-28,6140,6200,6240,6140,375305
2014-03-03,6120,6230,6240,6110,243377
2014-03-04,6380,6120,6380,6100,352469
2014-03-05,6380,6430,6430,6320,166547
2014-03-06,6340,6320,6350,6240,172998
2014-03-07,6390,6380,6420,6310,158440
2014-03-10,6330,6400,6540,6250,169519
2014-03-11,6500,6390,6530,6330,279277
2014-03-12,6510,6550,6570,6460,241286
2014-03-13,6700,6610,6770,6590,353621
2014-03-14,6700,6610,6840,6610,328174
2014-03-17,6560,6780,6790,6450,325508
2014-03-18,6780,6600,6790,6580,277496
2014-03-19,6800,6730,6800,6650,197672
2014-03-20,6840,6800,6880,6750,166923
2014-03-21,6900,6900,6940,6770,206743
2014-03-24,6760,6890,6940,6650,260614
2014-03-25,6710,6760,6800,6660,178371
2014-03-26,6680,6760,6760,6510,371010
2014-03-27,6700,6680,6800,6660,175023
2014-03-28,6700,6740,6740,6650,97721
2014-03-31,6600,6710,6760,6560,140675
2014-04-01,6640,6570,6640,6330,533691
2014-04-02,6630,6780,6840,6630,198562
2014-04-03,6700,6740,6750,6630,147866
2014-04-04,6590,6670,6740,6540,129024
2014-04-07,6700,6580,6730,6580,108675
2014-04-08,6880,6700,6990,6690,324997
2014-04-09,6950,7000,7060,6950,307561
2014-04-10,6980,6970,7000,6840,178089
2014-04-11,7000,6890,7020,6830,127772
2014-04-14,6990,7000,7040,6920,130355
2014-04-15,7070,7030,7080,6950,160094
2014-04-16,7200,7130,7270,7110,186502
2014-04-17,7170,7290,7310,7100,206118
2014-04-18,7300,7240,7310,7170,171874
2014-04-21,7330,7320,7380,7250,147441
2014-04-22,7610,7340,7610,7340,385409
2014-04-23,7600,7640,7770,7510,270425
2014-04-24,7870,7680,8090,7500,493693
2014-04-25,7730,7870,7900,7570,247458
2014-04-28,7560,7730,7770,7490,249224
2014-04-29,7540,7630,7690,7500,230965
2014-04-30,7900,7610,7910,7610,343949
2014-05-02,7950,7930,8050,7920,263015
2014-05-07,7870,8000,8000,7780,146986
2014-05-08,7950,7890,8000,7870,183158
2014-05-09,7720,7910,7990,7650,364922
2014-05-12,7690,7660,7720,7560,213082
2014-05-13,7870,7750,7910,7710,179540
2014-05-14,7880,7900,7950,7780,142152
2014-05-15,7810,7830,7950,7750,120755
2014-05-16,7750,7800,7800,7610,169261
2014-05-19,7390,7770,7780,7330,303273
2014-05-20,7690,7400,7780,7400,284971
2014-05-21,7850,7610,7960,7610,234786
2014-05-22,7870,7920,7940,7740,96901
2014-05-23,7920,7920,7930,7800,99844
2014-05-26,8050,7910,8190,7900,330235
2014-05-27,8030,8090,8140,7900,165786
2014-05-28,8170,8030,8210,8000,131107
2014-05-29,8080,8210,8210,8060,86780
2014-05-30,7930,8180,8180,7760,167390
2014-06-02,7820,7930,8030,7670,213754
2014-06-03,7790,7840,7920,7710,181667
2014-06-05,7550,7730,7870,7510,231581
2014-06-09,7500,7570,7690,7350,199800
2014-06-10,7730,7570,7760,7500,145499
2014-06-11,7640,7760,7760,7530,141497
2014-06-12,7580,7640,7640,7490,167535
2014-06-13,7590,7470,7650,7470,94875
2014-06-16,7690,7600,7730,7530,107960
2014-06-17,7580,7700,7780,7570,88634
2014-06-18,7150,7580,7620,7020,266165
2014-06-19,7220,7150,7370,7060,200183
2014-06-20,7160,7240,7350,6990,191621
2014-06-23,7140,7160,7230,6930,153149
2014-06-24,7160,7140,7220,6970,130411
2014-06-25,7090,7200,7200,7060,93102
2014-06-26,6240,7010,7070,6190,748963
2014-06-27,6030,6210,6330,5880,502140
2014-06-30,6000,6030,6070,5920,252518
2014-07-01,6070,6060,6120,6000,179587
2014-07-02,6280,6080,6300,6050,357822
2014-07-03,6370,6250,6560,6220,364245
2014-07-04,6160,6440,6520,6120,452348
2014-07-07,6010,6190,6190,5900,301905
2014-07-08,5790,5990,6070,5650,422447
2014-07-09,6090,6050,6300,6030,756195
2014-07-10,6310,6120,6310,6100,367474
2014-07-11,6210,6300,6300,6080,292479
2014-07-14,6230,6210,6330,6160,204381
2014-07-15,6000,6250,6290,5970,275156
2014-07-16,6040,6010,6100,5950,155925
2014-07-17,5970,6050,6120,5960,167610
2014-07-18,5970,5920,6020,5840,109628
2014-07-21,5870,5980,6010,5810,172122
2014-07-22,6110,5840,6110,5840,197218
2014-07-23,6020,6120,6150,6000,127787
2014-07-24,5890,6000,6010,5880,142586
2014-07-25,5920,5890,6010,5890,72501
2014-07-28,5700,5930,5990,5630,219418
2014-07-29,5660,5720,5750,5510,142812
2014-07-30,5770,5680,5790,5650,102756
2014-07-31,5650,5720,5780,5550,166846
2014-08-01,5860,5510,5970,5460,141775
2014-08-04,6130,5890,6150,5820,239831
2014-08-05,6100,6250,6250,6060,170597
2014-08-06,6050,6110,6110,6000,76536
2014-08-07,5900,6050,6180,5900,117804
2014-08-08,5920,5820,6040,5820,58148
2014-08-11,5810,5920,6000,5800,77511
2014-08-12,5800,5820,5890,5740,57779
2014-08-13,5910,5740,5950,5740,79872
2014-08-14,6130,5980,6160,5940,172376
2014-08-18,6200,6180,6270,6100,156136
2014-08-19,6170,6250,6290,6140,83187
2014-08-20,6140,6190,6240,6100,65377
2014-08-21,6290,6200,6310,6140,132326
2014-08-22,6750,6390,6880,6310,679875
2014-08-25,6700,6800,6820,6550,256744
2014-08-26,6560,6630,6660,6430,219781
2014-08-27,6740,6620,6900,6550,213312
2014-08-28,6570,6800,6820,6570,119518
2014-08-29,6430,6560,6600,6410,162414
2014-09-01,6420,6450,6520,6220,139643
2014-09-02,6190,6430,6470,6160,175983
2014-09-03,6550,6250,6550,6250,183320
2014-09-04,6620,6670,6680,6530,165995
2014-09-05,6660,6650,6710,6500,109709
2014-09-11,7310,6660,7310,6660,517118
2014-09-12,7160,7310,7320,7130,199119
2014-09-15,6850,7160,7230,6850,269065
2014-09-16,6970,6850,7050,6850,164827
2014-09-17,7070,6900,7070,6870,146414
2014-09-18,6950,7070,7110,6900,141989
2014-09-19,7200,7000,7240,6930,156582
2014-09-22,7170,7300,7300,7090,71224
2014-09-23,7500,7200,7500,7120,353689
2014-09-24,7350,7420,7500,7330,160176
2014-09-25,7360,7440,7440,7130,137461
2014-09-26,7320,7360,7490,7200,124584
2014-09-29,7030,7320,7400,7000,133075
2014-09-30,7120,7320,7500,7100,146515
2014-10-01,7090,7120,7280,7020,104062
2014-10-02,7450,7030,7480,6910,249520
2014-10-06,7530,7430,7640,7350,163086
2014-10-07,7400,7570,7750,7400,345268
2014-10-08,7400,7280,7480,7200,129246
2014-10-10,7050,7380,7420,6980,174915
2014-10-13,6740,6900,6980,6400,187162
2014-10-14,6750,6710,6960,6660,132857
2014-10-15,6920,6750,6920,6590,109657
2014-10-16,6730,6820,6920,6600,80861
2014-10-17,6450,6720,6890,6420,217049
2014-10-20,6730,6510,6770,6490,84050
2014-10-21,6780,6770,6970,6720,112286
2014-10-22,7250,6930,7290,6830,188649
2014-10-23,7160,7230,7470,7110,153178
2014-10-24,7160,7320,7330,7080,67972
2014-10-27,7260,7350,7350,7170,70789
2014-10-28,7160,7220,7340,7070,67740
2014-10-29,7070,7200,7240,6970,84911
2014-10-30,7100,7110,7140,6950,42296
2014-10-31,7680,7140,7680,7080,584231
2014-11-03,7880,7690,7940,7540,366662
2014-11-04,7860,7890,7970,7770,160557
2014-11-05,7730,7940,7940,7630,145743
2014-11-06,7590,7830,7830,7370,159819
2014-11-07,7700,7620,7780,7550,98398
2014-11-10,7660,7790,7790,7530,96280
2014-11-11,7800,7800,8040,7740,261291
2014-11-12,7950,7850,8000,7850,160812
2014-11-13,7850,7980,8040,7830,115706
2014-11-14,7620,7830,7830,7540,177728
2014-11-17,7590,7780,7850,7530,122314
2014-11-18,7650,7590,7720,7410,96526
2014-11-19,7730,7700,7760,7580,59330
2014-11-20,7830,7730,7860,7670,58328
2014-11-21,7700,7830,7870,7700,60985
2014-11-24,7590,7700,7700,7440,120291
2014-11-25,7660,7550,7740,7550,63494
2014-11-26,8040,7630,8040,7630,250314
2014-11-27,7860,8020,8040,7810,137575
2014-11-28,8000,7850,8070,7790,98146
2014-12-01,8200,8000,8250,7940,311755
2014-12-02,7820,8200,8200,7820,191638
2014-12-03,8340,7910,8380,7910,337697
2014-12-04,8400,8400,8490,8210,201572
2014-12-05,8530,8400,8540,8280,207088
2014-12-08,8600,8530,8700,8530,196786
2014-12-09,8470,8580,8670,8420,144289
2014-12-10,8700,8430,8700,8430,140204
2014-12-11,8640,8700,8700,8450,131237
2014-12-12,8530,8650,8660,8430,73619
2014-12-15,8440,8460,8560,8340,90921
2014-12-16,8240,8440,8440,8220,107903
2014-12-17,8330,8250,8400,8200,67467
2014-12-18,8020,8330,8400,7800,152598
2014-12-19,7960,8010,8180,7950,104542
2014-12-22,8290,7970,8330,7970,134829
2014-12-23,8250,8300,8450,8250,85744
2014-12-24,8120,8260,8320,8120,52877
2014-12-26,8300,8140,8490,8080,87262
2014-12-29,8290,8300,8430,8250,74190
2014-12-30,8030,8210,8370,7910,113719
2015-01-02,8200,7950,8250,7860,100127
2015-01-05,8030,8120,8230,7790,201795
2015-01-06,7970,7850,8020,7840,78490
2015-01-07,8080,7990,8090,7860,62060
2015-01-08,8170,8080,8200,8000,97729
2015-01-09,8070,8170,8310,8000,134920
2015-01-12,7980,8050,8090,7910,105057
2015-01-13,8010,7940,8060,7940,122173
2015-01-14,7960,8030,8070,7900,71971
2015-01-15,7900,7960,8010,7830,106140
2015-01-16,7560,7900,7920,7520,185020
2015-01-19,7560,7680,7680,7540,92296
2015-01-20,7450,7660,7660,7420,134184
2015-01-21,7820,7410,7880,7410,130427
2015-01-22,7640,7930,7950,7620,139116
2015-01-23,7840,7800,7880,7610,72408
2015-01-26,7800,7840,7910,7700,73126
2015-01-27,8000,7880,8060,7840,99780
2015-01-28,7950,8000,8090,7850,71868
2015-01-29,7940,7960,7990,7890,57371
2015-01-30,7710,7950,7950,7700,93288
2015-02-02,7730,7720,7790,7640,57785
2015-02-03,7500,7750,7750,7380,130079
2015-02-04,7700,7550,8180,7500,142395
2015-02-05,7680,7740,7780,7640,46979
2015-02-06,7690,7780,7790,7610,73234
2015-02-09,7590,7660,7700,7480,77959
2015-02-10,7620,7650,7650,7450,71581
2015-02-11,7680,7620,7700,7530,101930
2015-02-12,7840,7770,7900,7730,112107
2015-02-13,7860,7950,7950,7730,72887
2015-02-16,7820,7850,7930,7750,86842
2015-02-17,7670,7810,7890,7600,93577
2015-02-23,7620,7690,7740,7600,60125
2015-02-24,7690,7620,7880,7620,96819
2015-02-25,7630,7800,7800,7600,78194
2015-02-26,7470,7670,7690,7430,169696
2015-02-27,7580,7500,7660,7440,104761
2015-03-02,7470,7630,7630,7450,120106
2015-03-03,7590,7540,7650,7470,104027
2015-03-04,7820,7600,7830,7600,124389
2015-03-05,7800,7880,7880,7770,62752
2015-03-06,7880,7850,7950,7700,162987
2015-03-09,7930,7950,8150,7910,138899
2015-03-10,8040,8030,8050,7910,86138
2015-03-11,7970,8010,8020,7870,87592
2015-03-12,7940,7960,8030,7910,59964
2015-03-13,7950,7940,8040,7920,70635
2015-03-16,7820,7880,7940,7790,61942
2015-03-17,7780,7850,7930,7760,72264
2015-03-18,7770,7770,7880,7700,81964
2015-03-19,7630,7850,7850,7620,57266
2015-03-20,7680,7630,7730,7580,61906
2015-03-23,7510,7780,7780,7490,129233
2015-03-24,7660,7570,7710,7510,70470
2015-03-25,7670,7630,7710,7620,64944
2015-03-26,7500,7550,7660,7470,135922
2015-03-27,7290,7510,7570,7260,122780
2015-03-30,7580,7310,7610,7310,99867
2015-03-31,7720,7610,7780,7560,80545
2015-04-01,7860,7690,7860,7660,145081
2015-04-02,7780,7890,7900,7750,112679
2015-04-03,7800,7800,7880,7750,80128
2015-04-06,7930,7810,7930,7800,177868
2015-04-07,7990,8000,8040,7900,176720
2015-04-08,7890,8040,8040,7840,198763
2015-04-09,7920,7890,7970,7820,122814
2015-04-10,8270,7920,8280,7920,314475
2015-04-13,8310,8420,8420,8270,223853
2015-04-14,8240,8400,8430,8200,126308
2015-04-15,8200,8250,8310,8170,121362
2015-04-16,8320,8300,8370,8180,142388
2015-04-17,8390,8390,8450,8300,143541
2015-04-20,8460,8310,8550,8280,208844
2015-04-21,8760,8520,8780,8450,235226
2015-04-22,8700,8840,8850,8380,345538
2015-04-23,8670,8850,8850,8400,337162
2015-04-24,9120,8710,9200,8710,373438
2015-04-27,9180,9170,9240,9000,148603
2015-04-28,8950,9240,9240,8950,214653
2015-04-29,9310,8910,9330,8900,184375
2015-04-30,9390,9330,9440,9100,193615
2015-05-04,9390,9500,9600,9300,186783
2015-05-06,9220,9380,9400,9050,176178
2015-05-07,9260,9280,9300,8900,195075
2015-05-08,9380,9150,9500,9150,175828
2015-05-11,9420,9430,9440,9270,122638
2015-05-12,9300,9420,9500,9260,121963
2015-05-13,10650,9320,10650,9300,733856
2015-05-14,11900,10900,12200,10900,1163563
2015-05-15,12250,12050,12450,11550,802332
2015-05-18,13300,12250,13900,11950,1066283
2015-05-19,13950,13350,14500,13000,678368
2015-05-20,14150,13950,15150,13750,732520
2015-05-21,12750,13850,13900,12700,2007912
2015-05-22,13200,13150,13750,12750,993335
2015-05-26,13300,13000,13600,12700,464914
2015-05-27,13350,13150,13950,12950,729322
2015-05-28,13800,13800,14650,13550,996509
2015-05-29,14450,13800,14450,13550,794426
2015-06-01,13350,14150,14350,13150,439258
2015-06-02,13400,13600,13800,13200,351586
2015-06-03,13350,13250,13900,12900,306716
2015-06-04,14300,13500,14450,13350,460205
2015-06-05,14200,14250,14600,13900,344297
2015-06-08,13850,14150,14150,13500,408481
2015-06-09,13550,13750,13900,13250,329901
2015-06-10,12800,13750,13750,12650,461806
2015-06-11,12800,13050,13500,12800,296090
2015-06-12,13050,12850,13400,12800,184416
2015-06-15,13300,13200,13650,13050,235335
2015-06-16,12650,13350,13350,12350,260869
2015-06-17,12700,12800,12950,12500,176088
2015-06-18,12700,12700,12950,12450,173254
2015-06-19,12600,13200,13900,12600,909509
2015-06-22,12950,12650,13250,12550,199909
2015-06-23,13100,13250,13350,12750,176828
2015-06-24,13350,13200,13700,13050,362124
2015-06-25,13350,13350,13500,13150,138359
2015-06-26,12300,13250,13450,12250,317309
2015-06-29,12200,11700,12600,11650,194523
2015-06-30,11900,12100,12300,11600,178854
2015-07-01,12750,12050,12800,12050,173519
2015-07-02,12850,12800,13050,12450,161081
2015-07-03,12900,12900,13050,12300,189734
2015-07-06,11850,12700,12850,11850,306460
2015-07-07,11800,12050,12300,11000,397285
2015-07-08,13200,12000,13500,11550,780881
2015-07-09,12500,12900,12900,12000,327830
2015-07-10,12000,12800,12800,11950,178506
2015-07-13,12150,12000,12450,11900,179664
2015-07-14,12650,12350,12700,12050,164687
2015-07-15,12450,12750,12750,12350,155445
2015-07-16,13800,12600,13800,12500,401935
2015-07-17,13700,14100,14300,13500,406360
2015-07-20,14300,13850,14800,13700,461861
2015-07-21,14200,14300,14450,13650,334683
2015-07-22,13500,14400,14400,13500,258419
2015-07-23,13550,13750,14000,13550,97830
2015-07-24,12950,13600,13700,12900,210138
2015-07-27,12800,13100,13250,12500,140659
2015-07-28,12800,12700,12950,12300,166230
2015-07-29,12300,12800,12900,12300,122545
2015-07-30,11650,12300,12500,11600,156626
2015-07-31,12100,11550,12100,11300,198123
2015-08-03,11400,12050,12100,11400,89759
2015-08-04,11400,11200,11550,10950,208083
2015-08-05,11650,11400,11800,11400,83207
2015-08-06,12100,11900,12200,11800,113742
2015-08-07,11700,12100,12100,11650,93346
2015-08-10,11550,11600,11950,11450,66449
2015-08-11,11350,11700,12050,11350,99167
2015-08-12,11200,11250,11400,10350,228565
2015-08-13,11400,11100,11550,11000,68343
2015-08-17,11400,11300,11500,11000,138377
2015-08-18,11700,11700,11800,11100,223940
2015-08-19,10900,11550,11700,10650,230127
2015-08-20,10200,11000,11000,9910,307553
2015-08-21,9400,9200,9840,9150,380931
2015-08-24,9400,9100,9780,9100,410225
2015-08-25,10050,9630,10150,9370,237786
2015-08-26,10750,10050,10800,9910,195166
2015-08-27,10950,11050,11350,10800,279031
2015-08-28,11250,11250,11650,11150,153506
2015-08-31,11500,11250,11900,11000,199025
2015-09-01,11350,11350,11750,11250,149693
2015-09-02,11500,11300,11500,11050,74392
2015-09-03,11450,11550,11850,11300,98765
2015-09-04,10950,11550,11650,10650,187596
2015-09-07,11200,10800,11450,10800,53178
2015-09-08,11250,11500,11650,10900,109005
2015-09-09,11650,11600,11950,11250,179071
2015-09-10,11700,11700,12300,11700,202500
2015-09-11,12150,11800,12300,11600,162036
2015-09-14,11450,12050,12200,11400,126178
2015-09-15,11700,11500,11700,11150,78726
2015-09-16,11900,11800,12000,11550,117773
2015-09-17,11600,12050,12050,11350,153382
2015-09-18,11400,11700,11800,11350,127582
2015-09-21,11050,11300,11350,10750,194655
2015-09-22,10950,11050,11100,10800,173846
2015-09-23,10450,10800,11000,10400,142788
2015-09-24,10400,10450,10700,10200,170791
2015-09-25,10650,10350,10750,10200,97780
2015-09-30,10700,10400,10800,10200,166850
2015-10-01,10750,10900,11000,10700,106195
2015-10-02,10700,10800,10850,10400,214355
2015-10-05,10700,10800,10850,10550,97388
2015-10-06,10800,10800,11150,10750,196949
2015-10-07,10400,10950,11000,10350,160090
2015-10-08,10500,10500,10550,10100,158904
2015-10-12,10750,10650,10800,10350,162512
2015-10-13,10400,10750,10750,10350,100167
2015-10-14,10400,10400,10600,10200,113131
2015-10-15,11100,10400,11200,10400,283118
2015-10-16,10950,11150,11250,10850,185665
2015-10-19,10950,10950,11000,10800,49571
2015-10-20,10650,10950,11000,10550,128380
2015-10-21,10650,10600,10800,10200,195994
2015-10-22,10350,10900,11000,10350,119915
2015-10-23,10500,10650,10750,10400,125590
2015-10-26,10450,10600,10600,10100,182732
2015-10-27,10150,10450,10700,10050,177402
2015-10-28,10100,10150,10200,9870,223826
2015-10-29,9750,10200,10300,9720,219533
2015-10-30,9630,9760,9820,9300,299976
2015-11-02,9580,9560,9710,9330,269712
2015-11-03,9470,9610,9720,9450,120051
2015-11-04,9370,9540,9670,9350,159349
2015-11-05,9380,9370,9470,9310,176726
2015-11-06,9340,9380,9400,9140,216274
2015-11-09,9050,9420,9420,9050,158537
2015-11-10,9070,9040,9140,8820,175147
2015-11-11,8890,8930,9060,8890,166318
2015-11-12,9190,8950,9320,8900,75462
2015-11-13,9590,9110,9630,9110,180033
2015-11-16,9620,9600,9650,9420,133369
2015-11-17,9560,9540,9800,9420,162227
2015-11-18,9780,9600,9870,9430,151230
2015-11-19,10150,9900,10450,9800,377054
2015-11-20,10700,10250,11050,10100,469070
2015-11-23,10700,10850,10850,10550,136539
2015-11-24,10850,10800,10900,10600,129399
2015-11-25,10300,10850,10850,10300,168528
2015-11-26,10800,10350,11050,10350,216330
2015-11-27,10650,11000,11000,10550,67820
2015-11-30,10300,10650,10650,10150,200537
2015-12-01,10550,10450,10700,10350,55380
2015-12-02,10450,10450,10750,10250,72140
2015-12-03,10050,10450,10550,10000,186974
2015-12-04,10300,9990,10400,9900,111209
2015-12-07,10300,10250,10400,10000,128249
2015-12-08,10400,10250,10450,10150,91681
2015-12-09,10750,10500,10900,10300,205368
2015-12-10,10250,10750,10750,10000,162188
2015-12-11,10000,10300,10450,9990,131892
2015-12-14,9850,9750,9990,9600,99986
2015-12-15,10000,9780,10100,9730,92681
2015-12-16,9830,10050,10200,9830,89409
2015-12-17,9890,9910,10100,9820,155650
2015-12-18,10150,10050,10450,9900,239437
2015-12-21,10900,10200,10900,10050,288675
2015-12-22,11250,11000,11300,10900,259131
2015-12-23,11500,11150,12000,11100,359028
2015-12-24,11400,11700,11750,11350,203633
2015-12-28,11650,11250,11950,11200,256181
2015-12-29,11250,11800,11850,11200,115520
2015-12-30,11350,11300,11600,11100,131157
2016-01-04,11350,11450,11800,11350,130615
2016-01-05,11850,11200,11850,11050,198712
2016-01-06,12250,11750,12600,11500,500087
2016-01-07,12250,12200,12550,12000,247696
2016-01-08,12750,12100,12750,11800,241544
2016-01-11,12450,12700,12800,12450,185025
2016-01-12,12150,12550,12700,12100,123072
2016-01-13,12600,12300,12700,12200,177432
2016-01-14,12650,12300,12900,12100,163302
2016-01-15,12650,13000,13600,12500,291720
2016-01-18,12700,12650,13100,12550,156880
2016-01-19,12750,12700,13100,12350,155959
2016-01-20,11850,12750,12750,11700,270572
2016-01-21,12000,11800,12150,11300,231124
2016-01-22,11650,12300,12300,11650,144628
2016-01-25,11800,11900,12050,11700,102311
2016-01-26,11650,11800,11950,11500,73246
2016-01-27,11400,11700,11850,11150,179110
2016-01-28,11550,11400,11550,11300,44663
2016-01-29,11700,11700,12000,11600,108103
2016-02-01,11950,11800,11950,11500,106959
2016-02-02,12100,11950,12150,11700,139960
2016-02-03,11600,12100,12100,11550,150991
2016-02-04,11500,11750,11800,11450,129517
2016-02-05,11100,11450,11550,10900,235978
2016-02-11,10750,10600,11050,10550,187062
2016-02-12,10400,10800,11000,10100,177797
2016-02-15,11000,10750,11100,10500,108995
2016-02-16,11400,10950,11400,10850,111333
2016-02-17,11150,11400,11450,11000,75841
2016-02-18,11400,11300,11650,11200,154925
2016-02-19,12150,11250,12300,11100,244882
2016-02-22,11850,12300,12600,11700,330463
2016-02-23,12000,12050,12100,11850,170849
2016-02-24,12450,11850,12750,11850,252963
2016-02-25,12800,12700,13200,12450,297770
2016-02-26,12850,12850,13100,12850,151568
2016-02-29,13350,13000,13950,12850,522995
2016-03-02,13900,13350,13900,13350,334725
2016-03-03,13250,13900,13900,12900,351145
2016-03-04,13150,13250,13350,12900,190621
2016-03-07,12900,13150,13300,12850,115719
2016-03-08,13550,13100,13700,12800,218576
2016-03-09,13050,13450,13500,12950,149535
2016-03-10,13650,13100,13800,13000,293427
2016-03-11,13500,13650,13700,13250,131043
2016-03-14,12950,13650,13650,12900,117827
2016-03-15,13000,13000,13100,12650,103982
2016-03-16,13450,13250,13500,13100,165790
2016-03-17,13450,13550,13800,13350,179826
2016-03-18,13400,13600,13650,13000,198675
2016-03-21,13250,13500,13500,13150,56741
2016-03-22,13700,13250,13750,13250,110819
2016-03-23,13600,13700,13800,13400,84418
2016-03-24,13400,13400,13500,13250,72143
2016-03-25,13350,13500,13800,13300,172985
2016-03-28,13700,13350,13900,13200,169526
2016-03-29,14700,13850,14850,13850,621601
2016-03-30,14750,14550,15100,14500,283158
2016-03-31,15000,14750,15000,14550,171065
2016-04-01,14750,15000,15700,14650,429689
2016-04-04,15850,14600,15950,14600,264374
2016-04-05,15450,16000,16050,15200,215128
2016-04-06,16350,15550,16350,15300,245860
2016-04-07,16200,16300,16400,15850,187358
2016-04-08,16400,16150,16550,16000,157231
2016-04-11,16050,16400,16400,15700,158426
2016-04-12,16400,16350,17000,15700,411874
2016-04-14,16350,16500,16500,16000,153240
2016-04-15,15850,16350,16350,15800,178732
2016-04-18,15900,15750,16250,15650,99991
2016-04-19,16050,15900,16150,15750,120058
2016-04-20,16450,16000,16800,15950,248825
2016-04-21,16300,16450,16600,16000,180193
2016-04-22,15300,16250,16300,15250,382451
2016-04-25,15550,15250,15700,15100,268563
2016-04-26,16450,15600,16550,15300,274496
2016-04-27,15950,16600,16600,15900,139230
2016-04-28,16400,15850,16600,15850,158924
2016-04-29,16250,16400,16450,16050,97534
2016-05-02,15650,16350,16400,15550,116695
2016-05-03,15850,15700,15950,15650,49043
2016-05-04,15000,15850,15850,14900,252742
2016-05-09,15350,14850,15450,14850,141408
2016-05-10,15450,15300,15550,15250,75918
2016-05-11,15150,15350,15750,15050,165950
2016-05-12,15300,15150,15400,15100,71201
2016-05-13,15350,15300,15450,15200,71048
2016-05-16,15500,15400,15550,15050,74603
2016-05-17,16150,15500,16200,15500,242449
2016-05-18,16000,16050,16100,15550,131394
2016-05-19,15750,16200,16200,15350,128272
2016-05-20,15950,15750,16100,15350,152076
2016-05-23,15800,15850,16150,15750,68430
2016-05-24,15650,15800,16300,15550,166589
2016-05-25,16650,15750,16700,15750,298816
2016-05-26,16600,16750,16800,16250,129150
2016-05-27,16150,16550,16700,16150,91893
2016-05-30,16500,16150,16800,16100,120158
2016-05-31,17050,16650,17050,16200,149170
2016-06-01,17050,17150,17500,16800,97059
2016-06-02,16700,17050,17200,16550,94873
2016-06-03,16300,16700,16850,16000,150145
2016-06-07,16400,16250,16400,16150,69207
2016-06-08,16200,16250,16350,16100,136212
2016-06-09,15150,16200,16250,15150,263824
2016-06-10,15850,15250,15900,15200,132937
2016-06-13,15300,15550,15750,15300,62323
2016-06-14,15100,15150,15400,14800,110148
2016-06-15,15500,15100,15600,15100,120055
2016-06-16,15150,15550,15700,15100,58218
2016-06-17,15000,15250,15450,14900,43079
2016-06-20,15150,15050,15250,14950,60004
2016-06-21,15150,15300,15400,14950,61107
2016-06-22,14950,15050,15450,14900,70203
2016-06-23,14500,14950,14950,14200,119827
2016-06-24,14050,14700,14750,13650,150618
2016-06-27,14600,13300,14600,13250,255323
2016-06-28,14800,14200,14900,14200,61670
2016-06-29,14950,15050,15250,14900,83897
2016-06-30,14900,15100,15300,14900,58152
2016-07-01,14900,15150,15200,14850,86316
2016-07-04,15350,15000,15500,14900,104304
2016-07-05,15350,15550,15600,15300,97654
2016-07-06,14950,15450,15500,14600,88411
2016-07-07,15150,15150,15400,14800,59645
2016-07-08,15150,15200,15300,14750,64185
2016-07-11,15500,15300,15500,15000,143292
2016-07-12,15100,15500,15550,15000,143828
2016-07-13,14950,15200,15250,14850,114229
2016-07-14,14500,15000,15050,14400,184758
2016-07-15,14650,14650,14900,14550,124003
2016-07-18,14750,14650,15000,14500,126365
2016-07-19,14700,14700,14950,14700,129262
2016-07-20,14750,14700,14900,14600,134159
2016-07-21,15950,14900,16000,14750,495352
2016-07-22,16250,16000,16500,15750,506998
2016-07-25,16200,16350,16450,16050,98632
2016-07-26,16450,16250,16950,16100,193750
2016-07-27,16600,16700,16850,16300,115749
2016-07-28,16150,16500,16600,16150,121128
2016-07-29,16200,16200,16450,16050,94742
2016-08-01,16600,16200,16800,16100,156973
2016-08-02,16650,16550,16950,16400,131215
2016-08-03,17400,16650,17800,16500,349574
2016-08-04,18150,17650,18500,17550,463151
2016-08-05,17800,18250,18250,17600,173960
2016-08-08,17650,17950,17950,17450,91844
2016-08-09,17300,17650,17700,17050,162876
2016-08-10,17250,17350,17500,17100,113124
2016-08-11,16650,17250,17300,16600,200146
2016-08-12,17400,16850,17600,16750,202591
2016-08-16,16450,17400,17400,16450,263294
2016-08-17,16750,16400,16750,16200,109111
2016-08-18,17350,16700,17450,16550,179732
2016-08-19,17550,17350,17800,17350,170754
2016-08-22,17400,17400,17750,17350,88523
2016-08-23,17250,17450,17600,17200,76522
2016-08-24,16950,17300,17550,16750,106078
2016-08-25,16500,17000,17150,16450,102073
2016-08-26,16400,16400,16650,16250,82081
2016-08-29,15950,16400,16600,15900,87412
2016-08-30,15800,16000,16450,15750,123239
2016-08-31,16000,15900,16500,15400,169234
2016-09-01,16350,16000,16400,15700,81328
2016-09-02,15900,16450,16450,15750,110868
2016-09-05,15900,15850,16250,15850,108430
2016-09-06,15850,15900,16200,15800,74281
2016-09-07,15150,15900,15950,15150,180509
2016-09-08,15150,15250,15400,14750,130884
2016-09-09,15150,15050,15400,14850,107104
2016-09-12,14800,14800,15000,14550,107942
2016-09-13,14750,14900,15150,14500,69373
2016-09-19,15700,14950,15700,14700,116522
2016-09-20,15450,15700,15700,15300,72581
2016-09-21,16100,15450,16100,15350,110349
2016-09-22,16450,16150,16600,16000,139654
2016-09-23,16200,16500,16800,16100,99162
2016-09-26,16250,16050,16750,16000,82625
2016-09-27,16250,16000,16500,15900,61219
2016-09-28,17100,16300,17150,16300,197085
2016-09-29,16800,17200,17250,16700,86193
2016-09-30,17150,16700,17450,16350,137827
2016-10-04,16850,17100,17650,16750,112454
2016-10-05,17000,16800,17250,16700,51479
2016-10-06,16600,17200,17250,16500,76271
2016-10-07,16150,16450,16650,16100,65660
2016-10-10,16000,16150,16500,15950,40430
2016-10-11,15750,16000,16250,15500,101328
2016-10-12,15500,15500,15900,15450,60688
2016-10-13,14750,15500,15500,14700,188291
2016-10-14,15300,14750,15300,14750,71135
2016-10-17,15200,15450,15500,14950,51135
2016-10-18,15100,15050,15200,14650,148075
2016-10-19,15000,15100,15250,14850,82816
2016-10-20,14200,15150,15150,14050,226568
2016-10-21,13800,14250,14300,13650,176115
2016-10-24,13700,14000,14000,13500,138643
2016-10-25,13550,13800,13800,13250,158214
2016-10-26,13450,13450,13800,13150,181887
2016-10-27,14500,13450,14550,13450,203743
2016-10-28,14500,14550,14600,14200,148011
2016-10-31,13900,14500,14500,13800,92248
2016-11-01,14300,13800,14750,13800,126677
2016-11-02,13800,14250,14300,13700,63379
2016-11-03,13950,13650,14400,13650,78999
2016-11-04,13700,13850,14100,13650,85792
2016-11-07,14450,13850,14500,13850,120110
2016-11-08,14500,14450,14600,14300,62779
2016-11-09,14400,14550,14600,13450,210939
2016-11-10,14400,14450,14700,14200,106347
2016-11-11,14350,14250,14550,14050,86915
2016-11-14,14000,14400,14550,13850,103784
2016-11-15,13250,13950,14050,12950,358181
2016-11-16,13400,13400,13550,13000,291610
2016-11-17,13800,13350,13900,13200,157261
2016-11-18,13850,13800,13850,13550,138006
2016-11-21,13850,13600,14000,13450,160974
2016-11-22,13850,13850,14150,13700,199098
2016-11-23,13600,13900,14100,13600,170414
2016-11-24,13950,13550,14350,13500,306946
2016-11-25,13750,13950,14000,13600,150531
2016-11-28,13350,13750,13950,13350,104900
2016-11-29,13350,13350,13600,13100,141214
2016-11-30,13500,13500,13550,13200,74820
2016-12-01,12450,13450,13450,12400,326335
2016-12-02,12600,12350,12850,12300,168411
2016-12-05,12200,12550,12850,12150,165776
2016-12-06,12850,12350,12950,12350,128627
2016-12-07,12700,12950,13100,12500,117918
2016-12-08,13300,13000,13300,12850,112324
2016-12-09,12850,13300,13300,12750,187900
2016-12-12,12950,12950,13100,12750,114305
2016-12-13,13800,13000,13950,12950,250813
2016-12-14,13900,13900,14150,13750,150032
2016-12-15,14400,13800,14650,13800,207083
2016-12-16,14950,14450,14950,14200,161516
2016-12-19,14900,15100,15200,14550,119558
2016-12-20,14900,14900,15100,14700,67477
2016-12-21,15000,14900,15150,14600,68365
2016-12-22,15350,15200,15550,14950,393362
2016-12-23,15500,15300,15600,15150,114817
2016-12-26,15050,15500,15650,14900,128439
2016-12-27,15550,15050,15600,15000,134706
2016-12-28,15600,15600,15700,15350,87802
2016-12-29,16100,16000,16150,15600,149865
2017-01-02,16150,16200,16350,15850,138454
2017-01-03,15850,16150,16400,15450,166637
2017-01-04,15300,15950,15950,15250,150373
2017-01-05,15350,15300,15550,15050,129544
2017-01-06,15450,15350,15500,15200,95601
2017-01-09,15400,15350,15450,15150,56827
2017-01-10,15150,15300,15400,14900,98608
2017-01-11,15200,15100,15400,15050,128068
2017-01-12,15000,15200,15450,14900,128795
2017-01-13,15000,14900,15050,14700,86990
2017-01-16,14750,14850,14950,14550,121740
2017-01-17,14650,14800,14900,14600,56486
2017-01-18,14950,14550,14950,14500,56331
2017-01-19,14850,15050,15100,14700,53694
2017-01-20,14450,14800,14900,14450,98968
2017-01-23,14400,14500,14700,14350,74892
2017-01-24,14400,14300,14500,14150,73248
2017-01-25,14350,14500,14550,14200,45418
2017-01-26,14350,14400,14650,14150,118251
2017-01-31,14350,14250,14450,14150,137361
2017-02-01,14450,14450,14500,14250,221887
2017-02-02,14400,14450,14600,14350,84005
2017-02-03,13850,14450,14450,13750,160052
2017-02-06,13500,14000,14000,13450,155571
2017-02-07,13450,13500,13600,13350,82597
2017-02-08,13550,13550,13650,13350,70838
2017-02-09,13300,13550,13550,13100,127089
2017-02-10,13350,13300,13550,13300,74225
2017-02-13,13750,13500,13850,13250,67774
2017-02-14,13800,13750,13800,13550,65311
2017-02-15,13700,13850,13850,13600,40696
2017-02-16,13700,13700,13750,13500,118987
2017-02-17,14100,13550,14100,13550,95256
2017-02-20,14250,14100,14300,13900,48547
2017-02-21,13800,14250,14250,13750,132771
2017-02-22,13600,13850,13900,13250,160079
2017-02-23,13300,13550,13600,13250,108115
2017-02-24,13000,13300,13550,12850,170937
2017-02-27,13250,12950,13400,12900,97582
2017-02-28,13250,13250,13400,13100,80923
2017-03-02,13450,13400,13500,13250,93031
2017-03-03,13450,13350,13650,13300,97910
2017-03-06,13850,13300,13850,13300,86266
2017-03-07,14150,13900,14200,13700,96750
2017-03-08,14050,14150,14200,14000,106947
2017-03-09,14100,14000,14250,13950,94812
2017-03-10,14100,13950,14350,13900,170152
2017-03-13,14400,14250,14450,14150,150389
2017-03-14,14400,14450,14650,14250,141117
2017-03-15,14150,14400,14500,14100,145917
2017-03-16,14450,14200,14500,14200,147198
2017-03-17,14300,14500,14500,14150,110979
2017-03-20,13950,14300,14500,13900,116402
2017-03-21,13850,14050,14150,13650,136465
2017-03-22,13550,13850,13950,13400,132724
2017-03-23,13350,13550,13700,13250,96596
2017-03-24,13450,13350,13650,13250,67773
2017-03-27,13400,13550,13850,13350,76814
2017-03-28,13800,13650,13800,13550,63375
2017-03-29,13900,13900,13950,13600,48692
2017-03-30,13850,13950,14000,13750,15764
2017-03-31,13750,13900,13950,13700,75311
2017-04-03,14150,13750,14150,13700,56398
2017-04-04,14050,14050,14350,14000,43151
2017-04-05,13800,14200,14200,13650,151385
2017-04-06,13800,13750,14050,13550,78303
2017-04-07,13800,13750,14000,13700,36739
2017-04-10,13650,13850,13900,13600,60126
2017-04-11,13850,13600,13900,13600,38955
2017-04-12,14650,13850,14700,13850,157869
2017-04-13,14500,14650,14850,14400,135697
2017-04-14,14250,14650,14650,14250,40166
2017-04-17,14650,14250,14850,14250,97279
2017-04-18,15500,14800,15650,14800,261662
2017-04-19,15550,15500,15650,15100,154010
2017-04-20,14900,15550,15550,14750,276155
2017-04-21,14650,14950,15000,14650,108575
2017-04-24,15000,14650,15100,14450,162035
2017-04-25,15100,15050,15200,14750,105606
2017-04-26,14850,15200,15200,14800,103116
2017-04-27,14750,14950,15000,14650,85305
2017-04-28,14750,14850,14900,14600,109850
2017-05-02,14800,14750,14900,14600,62279
2017-05-04,14600,14700,15000,14450,140288
2017-05-08,14750,14550,15000,14450,111046
2017-05-10,14650,14900,14950,14550,130541
2017-05-11,15850,14800,16000,14650,329018
2017-05-12,15850,15900,16150,15400,184320
2017-05-15,17050,15750,17450,15650,489645
2017-05-16,17150,17300,17600,16950,303694
2017-05-17,17450,17300,17600,17150,345353
2017-05-18,18100,17050,18250,17000,527010
2017-05-19,17900,18000,18300,17600,282084
2017-05-22,17850,17850,18500,17600,165219
2017-05-23,18150,17850,18350,17450,165793
2017-05-24,17950,18250,18350,17900,126172
2017-05-25,17900,17950,18500,17700,123432
2017-05-26,18450,17950,18450,17850,178868
2017-05-29,18450,18650,19150,18300,166208
2017-05-30,18850,18850,19000,18450,123777
2017-05-31,19100,18850,19300,18600,194184
2017-06-01,18950,19100,19350,18500,211772
2017-06-02,19650,19100,19950,19000,258111
2017-06-05,19850,19750,19900,19500,131074
2017-06-07,20000,19650,20100,19650,90279
2017-06-08,19650,20100,20450,19650,151841
2017-06-09,22100,19800,23000,19800,682196
2017-06-12,21500,21650,22150,20800,424332
2017-06-13,22700,23250,24850,22000,1116320
2017-06-14,23300,23300,24850,23000,929460
2017-06-15,23250,23550,23550,22350,437002
2017-06-16,23450,23250,24500,23000,357470
2017-06-19,23200,23450,23450,21450,426103
2017-06-20,22750,23400,23500,22400,193133
2017-06-21,23100,22800,23350,22600,181908
2017-06-22,22250,23150,23300,22150,197226
2017-06-23,24150,22900,24350,22350,550167
2017-06-26,24650,24000,24850,23650,331818
2017-06-27,24350,24700,25050,23850,281716
2017-06-28,23700,24300,24500,23550,190862
2017-06-29,24000,23950,24150,23250,158278
2017-06-30,23450,23450,23850,23200,136479
2017-07-03,22500,23300,23750,22350,183744
2017-07-04,22400,22300,23150,21850,215505
2017-07-05,23750,22400,23850,22200,286644
2017-07-06,24200,23900,24300,23650,206253
2017-07-07,24400,23850,24400,23700,139028
2017-07-10,23950,24300,24400,23650,92739
2017-07-11,24350,23800,25050,23800,190800
2017-07-12,23950,24500,24550,23650,160860
2017-07-13,25400,23950,26050,23700,502805
2017-07-14,25700,25650,26200,25250,246553
2017-07-17,25900,26100,27550,25850,400961
2017-07-18,26100,25550,26600,25250,161550
2017-07-19,25950,26600,26600,25700,200315
2017-07-20,26050,26000,26400,25600,172661
2017-07-21,25450,26000,26050,25350,137990
2017-07-24,25750,25400,26000,25300,90335
2017-07-25,24550,25750,25950,24400,269699
2017-07-26,24000,24550,24850,23400,319091
2017-07-27,24300,24200,25400,23750,220239
2017-07-28,23000,24150,24250,22000,486693
2017-07-31,23800,22800,23800,22250,167961
2017-08-01,24000,23750,24000,22900,176633
2017-08-02,23800,24000,24400,23700,95334
2017-08-03,22800,23750,23750,22200,277597
2017-08-04,22150,22800,22950,22000,168226
2017-08-07,22050,22050,22700,21900,111842
2017-08-08,23000,22200,23400,22200,191591
2017-08-09,22100,22700,22900,22000,89979
2017-08-10,22200,22050,22450,21550,94059
2017-08-11,22200,21500,22250,21500,123899
2017-08-14,22450,22250,22650,22200,124951
2017-08-16,23400,23100,24350,22900,391899
2017-08-17,23850,23600,24200,23550,224784
2017-08-18,24850,23450,24900,23150,224248
2017-08-21,24850,24850,25300,24350,158824
2017-08-22,24750,25250,25600,24300,200317
2017-08-23,25350,25000,25900,24450,236992
2017-08-24,25250,25600,25850,24850,122432
2017-08-25,25250,25250,25500,24650,138347
2017-08-28,24300,25300,25350,24300,108431
2017-08-29,24500,24350,25000,24200,105219
2017-08-30,24650,24800,24950,24400,105556
2017-08-31,26000,25100,26000,24900,314830
2017-09-01,26150,26100,26300,25500,148528
2017-09-04,24950,25150,25800,24950,180876
2017-09-05,24850,25050,25350,24500,90242
2017-09-06,25450,24650,25550,24650,139971
2017-09-07,25500,25550,25850,25100,148551
2017-09-08,25350,25350,25550,25150,83449
2017-09-11,25150,25350,25800,24800,122757
2017-09-12,25600,25300,26150,25200,254537
2017-09-13,25700,25800,25800,25150,160456
2017-09-14,25850,25950,25950,25250,172129
2017-09-15,26500,25600,26750,25400,670282
2017-09-18,26350,26800,27050,25950,203851
2017-09-19,25050,26550,26550,24600,418181
2017-09-20,24800,25150,25700,24700,213191
2017-09-21,24700,25150,25250,23800,182249
2017-09-22,24750,24500,25350,24100,168202
2017-09-25,24550,24300,25500,24300,154373
2017-09-26,23700,24600,24750,23200,193820
2017-09-27,24000,23700,24600,23500,145708
2017-09-28,23900,24250,24600,23650,63966
2017-09-29,24100,24250,24250,23600,88618
2017-10-10,24800,24400,25150,24300,137637
2017-10-11,25300,25050,25300,24900,88130
2017-10-12,25100,24900,25450,24900,60155
2017-10-13,23950,25150,25200,23200,331773
2017-10-16,23000,23950,24000,21950,424158
2017-10-17,22050,22850,23450,22050,295581
2017-10-18,23200,22100,23400,21800,224586
2017-10-19,23250,23300,23900,22600,186147
2017-10-20,23350,23500,23550,23050,72870
2017-10-23,23900,23400,24400,23400,172976
2017-10-24,25100,24100,25100,23850,234308
2017-10-25,25500,25000,25700,24650,176548
2017-10-26,23700,25500,25700,23200,363290
2017-10-27,24000,23550,24400,22650,510997
2017-10-30,24000,0,0,0,0
2017-10-31,24000,0,0,0,0
2017-11-01,24000,0,0,0,0
2017-11-02,24000,0,0,0,0
2017-11-03,24000,0,0,0,0
2017-11-06,24000,0,0,0,0
2017-11-07,24000,0,0,0,0
2017-11-08,24000,0,0,0,0
2017-11-09,24000,0,0,0,0
2017-11-10,24000,0,0,0,0
2017-11-13,24000,0,0,0,0
2017-11-14,24000,0,0,0,0
2017-11-15,24000,0,0,0,0
2017-11-16,24000,0,0,0,0
2017-11-17,24000,0,0,0,0
2017-11-20,24000,0,0,0,0
2017-11-21,24000,0,0,0,0
2017-11-22,24000,0,0,0,0
2017-11-23,24000,0,0,0,0
2017-11-24,24000,0,0,0,0
2017-11-27,24000,0,0,0,0
2017-11-28,24000,0,0,0,0
2017-11-29,24000,0,0,0,0
2017-11-30,24000,0,0,0,0
2017-12-01,24000,0,0,0,0
2017-12-04,24000,0,0,0,0
2017-12-05,23200,20000,25600,19650,1675999
2017-12-06,22200,23150,24000,21700,246115
2017-12-07,21700,22100,22250,20300,281246
2017-12-08,22200,22200,22500,21250,148952
2017-12-11,21900,21600,22450,21450,123464
2017-12-12,21300,22000,22700,21000,109409
2017-12-13,22500,21350,22550,21300,170217
2017-12-14,25000,22800,26350,22250,583758
2017-12-15,25700,25750,26500,24800,219220
2017-12-18,24700,25850,26200,24350,92422
2017-12-19,25200,24700,26450,24450,130997
2017-12-20,25900,25100,26200,24750,134050
2017-12-21,25450,26000,26000,24350,82621
2017-12-22,25650,25200,26000,24750,44303
2017-12-26,24650,25650,25650,23550,121808
2017-12-27,24700,24650,25050,24000,49163
2017-12-28,24700,24700,25000,23850,73113
2018-01-02,24100,24700,25050,24000,31595
2018-01-03,22850,24150,24750,22550,118007
2018-01-04,22250,22700,23050,22050,70884
2018-01-05,22000,22650,22650,21450,89300
2018-01-08,21500,22000,22300,20750,148905
2018-01-09,21600,21550,21900,21350,32171
2018-01-10,21350,21600,21900,21050,51123
2018-01-11,21650,21350,21800,21250,50851
2018-01-12,21000,21500,21600,20800,61148
2018-01-15,20650,20700,21200,20550,32494
2018-01-16,20250,20600,20850,20050,202069
2018-01-17,22000,20400,22200,20350,146707
2018-01-18,23250,21900,23650,21850,123709
2018-01-19,22300,23250,23300,22300,41752
2018-01-22,20800,21950,22100,20800,80369
2018-01-23,20800,21000,21400,20450,66233
2018-01-24,20250,20750,20900,20250,77231
2018-01-25,20900,20250,21400,20250,73190
2018-01-26,21550,20900,21650,20850,69880
2018-01-29,21450,21700,21700,21100,31815
2018-01-30,21100,21200,21450,20850,18780
2018-01-31,20800,20850,21300,20750,26552
2018-02-01,21100,20800,21250,20800,20366
2018-02-02,20650,21250,21300,20400,43242
2018-02-05,19450,20300,20500,19150,87601
2018-02-06,18950,18800,19400,17850,78682
2018-02-07,19450,19400,21200,19350,268484
2018-02-08,20900,19700,21550,19600,176156
2018-02-09,22650,20600,22650,20350,131687
2018-02-12,22600,22550,23550,21900,121245
2018-02-13,22300,22600,23100,22250,29347
2018-02-14,22450,22100,22800,21900,27223
2018-02-19,21550,22450,22500,21250,66941
2018-02-20,22450,21550,23100,21350,85046
2018-02-21,22500,22450,23000,22200,22708
2018-02-22,23450,22750,23800,22500,49922
2018-02-23,24550,23700,25950,23550,203450
2018-02-26,25850,24550,26800,24550,147899
2018-02-27,24650,26300,26300,24600,54212
2018-02-28,25000,24500,25000,24200,31908
2018-03-02,22900,24100,24400,22400,67892
2018-03-05,21700,23000,23000,21500,46981
2018-03-06,23950,22000,25700,22000,194235
2018-03-07,23550,24000,24000,23050,46443
2018-03-08,22750,23550,24250,22750,44868
2018-03-09,23550,22750,23850,22750,52144
2018-03-12,23550,23700,23900,23100,31536
2018-03-13,25050,23350,25300,23200,65595
2018-03-14,25400,25000,25750,24350,48245
2018-03-15,24900,25200,25750,24400,41159
2018-03-16,26450,25000,26500,24600,82280
2018-03-19,26050,26700,26750,25650,32675
2018-03-20,24950,26000,26000,24600,34300
2018-03-21,23950,24950,25350,23600,75692
2018-03-22,24000,23950,25150,23550,32222
2018-03-23,22650,23600,23600,22550,31961
2018-03-26,23550,22250,23550,22250,19282
2018-03-27,24700,23600,24900,23600,42750
2018-03-28,23800,24500,24500,23350,39361
2018-03-29,23800,23800,24000,23300,25900
2018-03-30,23200,23900,23900,23200,20501
2018-04-02,23200,23200,23400,21900,70258
2018-04-03,22400,23000,23350,22100,86010
2018-04-04,22200,22600,22850,21550,56143
2018-04-05,22200,22050,22650,21800,40063
2018-04-06,21500,22450,22450,21500,29328
2018-04-09,21500,21650,21750,21150,27017
2018-04-10,21000,21500,21600,20900,33150
2018-04-11,21800,21000,22250,21000,52095
2018-04-12,21700,21600,22750,21500,59883
2018-04-13,21500,21950,21950,21400,30095
2018-04-16,21850,21700,22000,21500,11538
2018-04-17,22750,22350,23300,22250,69365
2018-04-18,22550,23000,23300,22450,53622
2018-04-19,22850,22550,23850,22550,96852
2018-04-20,22650,23200,23200,22050,38866
2018-04-23,21600,22650,22650,21350,51132
2018-04-24,21300,21750,21750,20800,53413
2018-04-25,21100,21250,21250,20700,12507
2018-04-26,21300,21000,21600,20950,30742
2018-04-27,21350,21450,21700,21100,18504
2018-04-30,20500,21400,21650,19900,98717
2018-05-02,20050,20150,20500,20000,53667
2018-05-03,20000,20100,20500,19850,26491
2018-05-04,19850,20050,20250,19750,26628
2018-05-08,19750,19800,20600,19700,33425
2018-05-09,20200,19750,20200,19650,38706
2018-05-10,20100,20450,20500,19900,35756
2018-05-11,20600,20350,20650,20000,37667
2018-05-14,20350,20600,21250,20250,44132
2018-05-15,19900,20550,20550,19700,48881
2018-05-16,19200,20200,20250,18400,315988
2018-05-17,19400,19300,20250,19000,79451
2018-05-18,19300,19350,19650,18850,78404
2018-05-21,19250,19700,19750,19050,36754
2018-05-23,21300,19250,21350,19200,188872
2018-05-24,21300,21400,21700,20750,82364
2018-05-25,20800,21000,21150,20600,48134
2018-05-28,21250,20600,21500,20300,61278
2018-05-29,21700,21300,22200,21150,89149
2018-05-30,21800,21950,22450,21500,71446
2018-05-31,22100,21900,22300,21600,47466
2018-06-01,22800,22100,23350,22100,77016
2018-06-04,22550,22800,23000,22250,20705
2018-06-05,23600,22400,23750,22350,76662
2018-06-07,23850,26600,28000,23300,192170
2018-06-08,22900,23800,24200,22500,105440
2018-06-11,22800,22850,23350,22650,30035
2018-06-12,22000,22800,22900,21750,50469
2018-06-14,21600,21500,22400,21450,43028
2018-06-15,21250,21450,22050,21150,21674
2018-06-18,20600,21050,21150,20150,36754
2018-06-19,20350,20550,20950,20000,17349
2018-06-20,20900,20300,21000,20200,26783
2018-06-21,20700,21000,21050,20450,12973
2018-06-22,20650,20500,20900,20200,18117
2018-06-25,20100,20350,20600,20050,13631
2018-06-26,20000,20000,20300,18900,105538
2018-06-27,19400,20100,20250,19400,20120
2018-06-28,18900,19850,19850,18700,17863
2018-06-29,19000,18850,19150,18600,19049
2018-07-02,18500,18950,19100,18100,38770
2018-07-03,18300,18850,18850,17900,25137
2018-07-04,18150,18300,18500,18000,10637
2018-07-05,18050,18000,18350,18000,6266
2018-07-06,18400,18250,18600,17850,15640
2018-07-09,18700,18450,19000,18450,17175
2018-07-10,18700,18850,18850,18600,9419
2018-07-11,18600,18800,18900,18450,13595
2018-07-12,18400,18600,18650,18250,20948
2018-07-13,18200,18600,18600,17800,88782
2018-07-16,18300,18400,18650,18250,11934
2018-07-17,17850,18500,18600,17750,30565
2018-07-18,17000,18000,18050,16800,74467
2018-07-19,16550,17000,17450,16400,50450
2018-07-20,16400,16250,16650,16150,41038
2018-07-23,15500,16250,16400,15250,142705
2018-07-24,16200,15500,16600,15500,107476
2018-07-25,16200,16200,16450,16000,27960
2018-07-26,16650,16200,16750,16150,19391
2018-07-27,17050,16250,17300,16250,30884
2018-07-30,16550,17200,17200,16500,30980
2018-07-31,16800,16650,17150,16600,21855
2018-08-01,18150,17100,18300,17100,59811
2018-08-02,18350,18250,21400,17850,390192
2018-08-03,20150,18500,20750,18500,350445
2018-08-06,19350,20200,20200,19200,113532
2018-08-07,19350,19250,19500,18350,112629
2018-08-08,19500,19300,20000,18800,93849
2018-08-09,19600,19250,19750,19200,36022
2018-08-10,19350,20800,20850,19350,338314
2018-08-13,18150,19050,19100,18150,113294
2018-08-14,18950,18400,19000,18100,94344
2018-08-16,20200,18350,20200,18350,223570
2018-08-17,19550,20200,20600,19450,98327
2018-08-20,19650,19650,20200,19500,43991
2018-08-21,20100,19850,20250,19600,39666
2018-08-22,19800,20100,20100,19600,86275
2018-08-23,20550,19950,20900,19950,83336
2018-08-24,21450,20350,21850,20350,128116
2018-08-27,21650,21650,22100,21550,57460
2018-08-28,21350,21950,22300,20900,94159
2018-08-29,21500,21600,21850,20900,32069
2018-08-30,21900,21500,22650,21450,63618
2018-08-31,21800,21550,22150,21200,59319
2018-09-03,21550,21800,22000,21350,18969
2018-09-04,21900,21350,22300,21350,57184
2018-09-05,21800,22000,22100,21500,44393
2018-09-06,21200,21800,22050,20950,38681
2018-09-07,21400,20700,21600,20700,59831
2018-09-10,21100,21400,21450,20750,60702
2018-09-11,21600,21000,22000,20900,43386
2018-09-12,21700,21950,22200,21450,42795
2018-09-13,21000,21700,21700,20600,67471
2018-09-14,21350,21000,21800,20900,40617
2018-09-17,20950,21650,21650,20800,20299
2018-09-18,21300,20950,21900,20850,31845
2018-09-19,21000,21400,21750,21000,15558
2018-09-20,21650,21300,21700,20950,41390
2018-09-21,20800,21650,21750,20800,33979
2018-09-27,20950,20900,21200,20600,26180
2018-09-28,20850,20950,20950,20050,30012
2018-10-01,20300,20850,20850,19800,36674
2018-10-02,19500,20050,20200,19500,30274
2018-10-04,18300,19350,19500,18000,77662
2018-10-05,18400,18450,18650,18000,37997
2018-10-08,18200,18000,18800,18000,11654
2018-10-10,17700,18200,18550,17300,32027
2018-10-11,16050,16850,17650,16050,50964
2018-10-12,16500,16300,16550,15850,53616
2018-10-15,16400,16650,16750,16000,24916
2018-10-16,16650,16250,16650,16250,22133
2018-10-17,16650,16800,17000,16550,30634
2018-10-18,16750,16650,17100,16550,12838
2018-10-19,16800,16500,16800,16350,17630
2018-10-22,16700,16700,16800,16350,9729
2018-10-23,16750,16700,17250,16400,23083
2018-10-24,17000,17050,17200,16850,21871
2018-10-25,16650,16350,16950,16350,24621
2018-10-26,16850,16650,16850,15800,42022
2018-10-29,15450,16850,16850,15350,27077
2018-10-30,16100,14600,16100,14600,31858
2018-10-31,16250,16150,16250,15600,21759
2018-11-01,15600,16300,16800,15500,34046
2018-11-02,16400,15800,16400,15750,33553
2018-11-05,16050,16400,16400,15800,21291
2018-11-06,16400,16050,16400,15800,15009
2018-11-07,16050,16400,16450,15750,28862
2018-11-08,16400,16300,16400,16000,19526
2018-11-09,16200,16300,16550,16000,20016
2018-11-12,15850,16150,16250,15700,23405
2018-11-13,15200,15600,15600,14800,40466
2018-11-14,14700,15350,15350,14600,31538
2018-11-15,14650,14600,14800,13950,58262
2018-11-16,14350,14650,14750,14150,23725
2018-11-19,14250,14350,14550,14100,33113
2018-11-20,13950,14100,14200,13200,185216
2018-11-21,14100,13800,14350,13450,49712
2018-11-22,14000,14100,14250,13950,25238
2018-11-23,13550,14000,14050,13450,23737
2018-11-26,13500,13550,13600,13250,91202
2018-11-27,13250,13450,13600,13100,120733
2018-11-28,13250,13250,13400,13050,121715
2018-11-29,13350,13400,13400,13200,61056
2018-11-30,12800,13350,13350,12800,236774
2018-12-03,12900,13000,13150,12850,117701
2018-12-04,13050,13000,13250,12950,68575
2018-12-05,12800,12800,12900,12550,51782
2018-12-06,12100,12700,12950,12050,106723
2018-12-07,11650,12100,12200,11500,187629
2018-12-10,11250,11500,11600,11050,117110
2018-12-11,11200,11250,11300,10900,70418
2018-12-12,11200,11050,11350,11050,113379
2018-12-13,11450,11200,11500,11150,109973
2018-12-14,11300,11450,11450,11100,93371
2018-12-17,10950,11200,11300,10800,164579
2018-12-18,11300,10800,11600,10700,143360
2018-12-19,11600,11400,11750,11350,107149
2018-12-20,11650,11450,11800,11350,68163
2018-12-21,11700,11500,11950,11450,65089
2018-12-24,11800,11700,12100,11500,77286
2018-12-26,11700,11550,11850,11500,51624
2018-12-27,12250,11800,12350,11700,177234
2018-12-28,11750,12300,12450,11750,78868
2019-01-02,11700,11800,12000,11650,48490
2019-01-03,11300,11750,11750,11250,34699
2019-01-04,11450,11150,11450,10900,70888
2019-01-07,11050,11500,11600,10950,283251
2019-01-08,11000,11050,11250,10900,241023
2019-01-09,11600,11100,11700,10950,351225
2019-01-10,11500,11650,11650,11450,250992
2019-01-11,12700,11500,13050,11500,620843
2019-01-14,12850,12900,13100,12650,231366
2019-01-15,13300,12950,13400,12800,189028
2019-01-16,12950,13400,13400,12800,89601
2019-01-17,12850,12950,13200,12750,96234
2019-01-18,12950,12950,13050,12800,53801
2019-01-21,13350,13050,13400,12950,64507
2019-01-22,12900,13450,13450,12900,67467
2019-01-23,13050,12800,13200,12750,67262
2019-01-24,13200,13050,13200,12900,55799
2019-01-25,13700,13350,13700,13250,119642
2019-01-28,13700,13700,13950,13500,96762
2019-01-29,13800,13650,13850,13400,61327
2019-01-30,13950,13650,14200,13600,78687
2019-01-31,13750,14150,14150,13700,88668
2019-02-01,13800,14300,15700,13700,451051
2019-02-07,14300,13900,14350,13850,187702
2019-02-08,14350,14200,14750,14150,173228
2019-02-11,13600,14450,14500,13450,255038
2019-02-12,13900,13600,14050,13550,133231
2019-02-13,14650,14100,14750,14100,210572
2019-02-14,15650,14800,15700,14450,354268
2019-02-15,15300,15550,15850,15100,174535
2019-02-18,16150,15300,16150,15300,354967
2019-02-19,15500,16000,16050,15450,96590
2019-02-20,16000,15450,16150,15400,110836
2019-02-21,15700,16000,16050,15400,71778
2019-02-22,15600,15700,15800,15300,59740
2019-02-25,15850,15800,16150,15650,117928
2019-02-26,15550,15900,16050,15500,76221
2019-02-27,15000,15650,15700,14900,115497
2019-02-28,14750,15050,15300,14650,148846
2019-03-04,14550,15000,15100,14550,95168
2019-03-05,14150,14500,14700,13950,130545
2019-03-06,13900,14050,14450,13800,122560
2019-03-07,13600,14050,14050,13550,103911
2019-03-08,13450,13700,13700,13250,99921
2019-03-11,13700,13500,13850,13100,87482
2019-03-12,14050,13900,14150,13800,121309
2019-03-13,14200,13900,14350,13850,46039
2019-03-14,14950,14250,15200,14250,193050
2019-03-15,14650,14900,15100,14550,74392
2019-03-18,14750,14700,15200,14650,77770
2019-03-19,15050,14950,15350,14800,85422
2019-03-20,15100,15000,15200,14750,62828
2019-03-21,15950,15200,16350,15100,288353
2019-03-22,16550,16100,17150,16100,264663
2019-03-25,16200,16200,16800,15800,171101
2019-03-26,16350,16350,16650,16100,85367
2019-03-27,15950,16400,16450,15800,73387
2019-03-28,15600,15950,16050,15500,57999
2019-03-29,15700,15350,15900,15250,70074
2019-04-01,16250,15700,16400,15700,43074
2019-04-02,16050,16550,16650,16050,38300
2019-04-03,16050,16050,16300,15550,81558
2019-04-04,16150,15900,16450,15900,54532
2019-04-05,16150,16150,16350,15800,44093
2019-04-08,16000,16550,16700,15950,121407
2019-04-09,16050,16100,16400,15850,117716
2019-04-10,16150,16050,16150,15850,49625
2019-04-11,16050,16300,16300,16000,48770
2019-04-12,16150,16150,16200,15750,55297
2019-04-15,16450,16050,16550,15900,195165
2019-04-16,15800,16350,16400,15700,132296
2019-04-17,16550,15900,16750,15800,212021
2019-04-18,16150,16550,16950,16000,139180
2019-04-19,16100,16300,16400,16000,61834
2019-04-22,15650,16100,16250,15550,89459
2019-04-23,15750,15650,15950,15500,69919
2019-04-24,15400,15750,15950,15350,53552
2019-04-25,15900,15400,16400,15400,131542
2019-04-26,15350,15950,16000,15050,86216
2019-04-29,15600,15400,15750,15350,33310
2019-04-30,16250,15600,16350,15550,134798
2019-05-02,16250,16150,16450,15850,51647
2019-05-03,17300,16350,17300,16250,299844
2019-05-07,16650,17150,17300,16650,194759
2019-05-08,15950,16400,16450,15800,157140
2019-05-09,15150,15850,15900,15000,159517
2019-05-10,15150,15200,15400,14700,95424
2019-05-13,14500,15150,15150,14500,88495
2019-05-14,14700,14100,14800,14000,89562
2019-05-15,15500,15050,15500,14700,86439
2019-05-16,15200,15500,15650,15000,70515
2019-05-17,15000,15500,15700,14950,87048
2019-05-20,14950,15000,15500,14900,60253
2019-05-21,14750,14950,15200,14750,79474
2019-05-22,14600,14750,15050,14350,41277
2019-05-23,14100,14600,14600,14100,48446
2019-05-24,14300,14050,14450,13800,39960
2019-05-27,14100,14300,14450,13900,40256
2019-05-28,14350,14100,14500,13750,52140
2019-05-29,13800,14350,14350,13700,82657
2019-05-30,13800,13750,14000,13450,150191
2019-05-31,13400,13600,13850,13300,156028
2019-06-03,13500,13400,13850,13400,71365
2019-06-04,13700,13450,13750,13450,35018
2019-06-05,13950,13900,14150,13850,70511
2019-06-07,13900,14050,14050,13800,37738
2019-06-10,13900,13950,14100,13700,70231
2019-06-11,14700,14000,14800,13950,113585
2019-06-12,14450,14600,14650,14250,48217
2019-06-13,14300,14450,14750,14300,81862
2019-06-14,14300,14450,14600,14250,29508
2019-06-17,13900,14450,14450,13750,74418
2019-06-18,14150,13950,14250,13900,32170
2019-06-19,14350,14450,14650,14250,34268
2019-06-20,14400,14350,14500,14250,47538
2019-06-21,14550,14450,14950,14400,73309
2019-06-24,14300,14500,14550,14200,34301
2019-06-25,14000,14300,14400,14000,30899
2019-06-26,14050,13950,14350,13950,31630
2019-06-27,14100,14100,14400,13950,26252
2019-06-28,13600,13950,14250,13500,96529
2019-07-01,14000,13600,14700,13550,211569
2019-07-02,14200,13950,14200,13700,38013
2019-07-03,14400,14250,14450,14250,44084
2019-07-04,14850,14850,14850,14500,101375
2019-07-05,14600,14900,15200,14450,46864
2019-07-08,13650,14550,14550,13600,90932
2019-07-09,13700,13500,13950,13500,64548
2019-07-10,14250,13700,14450,13600,44442
2019-07-11,14300,14250,14450,14050,28914
2019-07-12,14200,14150,14250,13850,60383
2019-07-15,14000,14150,14150,13800,41193
2019-07-16,14500,14000,14650,14000,85285
2019-07-17,14350,14400,14650,14050,48101
2019-07-18,14950,14400,15100,14250,111630
2019-07-19,14550,15200,15200,14400,70642
2019-07-22,14750,14550,14900,14250,40512
2019-07-23,15050,14850,15150,14800,90826
2019-07-24,14450,15050,15150,14450,48169
2019-07-25,14150,14500,14550,14050,29453
2019-07-26,13850,14050,14200,13600,56764
2019-07-29,12950,13750,13850,12950,97278
2019-07-30,12950,12700,13200,12700,54902
2019-07-31,12850,12900,13050,12400,51993
2019-08-01,12250,12850,12850,12250,57439
2019-08-02,12800,12000,12850,11900,82083
2019-08-05,11900,12800,12900,11650,84514
2019-08-06,10900,11350,12000,10900,92747
2019-08-07,11300,10950,11350,10700,119847
2019-08-08,11900,11300,12050,11300,57287
2019-08-09,11800,12000,12200,11800,47313
2019-08-12,12100,11700,12150,11650,22166
2019-08-13,12300,11900,12300,11900,28818
2019-08-14,12450,12550,12600,12300,33052
2019-08-16,12600,12400,12600,12200,60908
2019-08-19,12500,12650,12700,12250,56087
2019-08-20,12500,12500,12600,12400,31861
2019-08-21,12850,12500,12950,12450,57803
2019-08-22,12750,12850,12850,12550,20673
2019-08-23,12500,12650,12750,12400,23813
2019-08-26,12200,12200,12300,11950,43238
2019-08-27,12250,12200,12550,12150,41732
2019-08-28,12300,12100,12400,12100,22788
2019-08-29,12100,12300,12350,12050,45872
2019-08-30,12300,12300,12500,12200,37734
2019-09-02,12450,12300,12550,12250,43499
2019-09-03,12500,12500,12700,12350,45100
2019-09-04,13000,12450,13050,12450,96532
2019-09-05,13550,13100,13650,13050,62438
2019-09-06,13600,13800,13800,13450,36869
2019-09-09,13500,13550,13800,13300,36422
2019-09-10,13400,13350,13750,13300,30206
2019-09-11,13100,13500,13550,13000,39131
2019-09-16,13300,13100,13400,13100,16699
2019-09-17,13250,13200,13400,13150,16853
2019-09-18,13250,13250,13350,13100,16456
2019-09-19,13450,13300,13700,13250,25733
2019-09-20,13400,13650,13650,13250,55770
2019-09-23,13400,13400,13500,13250,29741
2019-09-24,13550,13400,13650,13400,26337
2019-09-25,13500,13400,13650,13350,37334
2019-09-26,13450,13550,13650,13350,16957
2019-09-27,13600,13350,13700,13250,56652
2019-09-30,13250,13500,13500,13100,31454
2019-10-01,13600,13350,13650,13200,23635
2019-10-02,13500,13400,13650,13350,13607
2019-10-04,13150,13550,13550,13150,36878
2019-10-07,13300,13250,13500,13000,43582
2019-10-08,13650,13150,13700,13050,55710
2019-10-10,13600,13600,13650,13450,13415
2019-10-11,13300,13600,13700,13200,72280
2019-10-14,13850,13450,13900,13350,67977
2019-10-15,13950,13850,14000,13750,26393
2019-10-16,14100,14100,14150,13950,19799
2019-10-17,14150,14200,14300,14000,21469
2019-10-18,14300,14250,14350,14100,57957
2019-10-21,14750,14300,14800,14150,57244
2019-10-22,14550,14650,14800,14350,37679
2019-10-23,14000,14500,14550,14000,59498
2019-10-24,14300,13950,14350,13750,36460
2019-10-25,14550,14250,14700,14250,29895
2019-10-28,14500,14550,14800,14400,32387
2019-10-29,14550,14500,14600,14400,19703
2019-10-30,13850,14500,14550,13800,82981
2019-10-31,14000,13900,14150,13900,27765
2019-11-01,13950,14050,14100,13450,35558
2019-11-04,14100,14200,14200,13950,20625
2019-11-05,13950,14200,14200,13800,20025
2019-11-06,13900,14050,14050,13800,26124
2019-11-07,13950,14200,14300,13900,34977
2019-11-08,13800,14100,14100,13750,35948
2019-11-11,13550,13850,13950,13500,47543
2019-11-12,13550,13550,13800,13350,50681
2019-11-13,13350,13650,13650,13200,47269
2019-11-14,13400,13350,13650,13250,35092
2019-11-15,13550,13550,13650,13350,24844
2019-11-18,13600,13550,13700,13400,19672
2019-11-19,13550,13550,13650,13400,24818
2019-11-20,13350,13550,13550,13350,28754
2019-11-21,13150,13250,13300,12950,32098
2019-11-22,13150,13050,13250,13050,19688
2019-11-25,13400,13100,13450,13000,25215
2019-11-26,13650,13400,13700,13350,20481
2019-11-27,13650,13650,13700,13550,12703
2019-11-28,13600,13600,13650,13500,10287
2019-11-29,13300,13650,13650,13300,24851
2019-12-02,13600,13450,13650,13300,20966
2019-12-03,13400,13350,13550,13300,10764
2019-12-04,13150,13300,13300,13000,31615
2019-12-05,12800,13150,13200,12800,32333
2019-12-06,13250,12750,13350,12750,35171
2019-12-09,13200,13200,13300,13100,16081
2019-12-10,13050,13200,13250,13000,30759
2019-12-11,12950,13000,13050,12850,19813
2019-12-12,13100,12950,13150,12950,47329
2019-12-13,13250,13300,13350,13200,84123
2019-12-16,13550,13300,13650,13200,95770
2019-12-17,15150,13650,15200,13650,452114
2019-12-18,15900,15150,16100,14900,501049
2019-12-19,15500,15900,16400,15450,242228
2019-12-20,15600,15550,15900,15200,213482
2019-12-23,15650,15850,15950,15550,138557
2019-12-24,15850,15600,16100,15600,156221
2019-12-26,16500,16000,16700,15750,192253
2019-12-27,17950,16500,18100,16300,345479
2019-12-30,18650,18300,18900,18000,227580
2020-01-02,18500,18850,19350,18500,156921
2020-01-03,18550,18600,19150,18150,112845
2020-01-06,18500,18000,18900,17350,131394
2020-01-07,18150,18650,19050,18000,86173
2020-01-08,18100,18150,18650,17350,150949
2020-01-09,18700,18650,18750,18250,141267
2020-01-10,18250,18650,18650,18150,75102
2020-01-13,18200,18200,18200,17900,49872
2020-01-14,18100,18200,18750,18100,99288
2020-01-15,17750,18300,18300,17600,58708
2020-01-16,18000,17750,18450,17750,146349
2020-01-17,18350,18300,18500,17900,84466
2020-01-20,18000,18600,18600,17850,74582
2020-01-21,18300,18150,18400,17550,102826
2020-01-22,18450,18400,18500,18100,56820
2020-01-23,18500,18350,18750,18100,135847
2020-01-28,17150,17800,17850,16950,129731
2020-01-29,17250,17500,17600,17050,81423
2020-01-30,16550,17250,17250,16550,100924
2020-01-31,16200,16600,17200,16200,64419
2020-02-03,16400,15600,16850,15500,89371
2020-02-04,16800,16400,16850,16350,40694
2020-02-05,16350,17050,17100,16200,84654
2020-02-06,16750,16650,16800,16400,30267
2020-02-07,16600,16600,16750,16300,40182
2020-02-10,16500,16500,16550,16200,30010
2020-02-11,16550,16550,16600,16300,49459
2020-02-12,17400,16950,17500,16650,110517
2020-02-13,17450,17550,17800,17250,91396
2020-02-14,17800,17600,17900,17350,80921
2020-02-17,17900,17800,17950,17500,55327
2020-02-18,17300,17800,17850,17200,50369
2020-02-19,17100,17400,17450,16850,36899
2020-02-20,17500,17450,17650,16950,52809
2020-02-21,16800,17150,17350,16750,43986
2020-02-24,15750,16200,16400,15100,116592
2020-02-25,15800,15750,16000,15450,96821
2020-02-26,15450,15500,15650,15000,67369
2020-02-27,14800,15450,15500,14450,132039
2020-02-28,13850,14300,14500,13750,106274
2020-03-02,14200,14050,14350,13700,81186
2020-03-03,14100,14650,14750,14100,72530
2020-03-04,14600,13900,14700,13900,57635
2020-03-05,14800,14750,15050,14700,64739
2020-03-06,14300,14500,14600,14200,47774
2020-03-09,13350,13800,14000,13200,75057
2020-03-10,13850,13350,13950,13050,69767
2020-03-11,13300,13750,13800,13050,60942
2020-03-12,12050,13000,13300,11950,164072
2020-03-13,11450,11200,11650,10450,207261
2020-03-16,11500,11500,11950,11300,145839
2020-03-17,11400,10850,11800,10650,158512
2020-03-18,10900,11500,11700,10850,99417
2020-03-19,9640,11300,11350,9620,154909
2020-03-20,10400,9740,10700,9660,104832
2020-03-23,9420,9770,9790,9340,69108
2020-03-24,11000,9700,11450,9610,142288
2020-03-25,11600,12000,12150,11550,113456
2020-03-26,12100,11800,12600,11400,99938
2020-03-27,12200,12750,12800,11850,71149
2020-03-30,12300,11600,12450,11600,35214
2020-03-31,12700,12750,12750,12300,47434
2020-04-01,12500,12700,13050,12500,29324
2020-04-02,12800,12850,12850,12150,41783
2020-04-03,12800,12750,13050,12600,30705
2020-04-06,13600,13050,13600,12800,60901
2020-04-07,13850,13900,14200,13500,65912
2020-04-08,14050,13900,14200,13600,51510
2020-04-09,14000,14350,14400,13850,69896
2020-04-10,13850,14000,14150,13700,29721
2020-04-13,13250,13800,13800,13150,43838
2020-04-14,13500,13300,13650,13250,29468
2020-04-16,13600,13500,13650,13100,25768
2020-04-17,14050,13900,14200,13700,57406
2020-04-20,13900,14100,14300,13600,23908
2020-04-21,13550,13800,13900,13150,38252
2020-04-22,13250,13150,13400,12950,53998
2020-04-23,13700,13400,13800,13350,36691
2020-04-24,13400,13650,13650,13250,25971
2020-04-27,13500,13500,13650,13400,41676
2020-04-28,13450,13550,13800,13350,32157
2020-04-29,13750,13450,14150,13450,140927
2020-05-04,13400,13350,13750,13250,68723
2020-05-06,14450,13550,14450,13550,97850
2020-05-07,14900,14350,15100,14200,117978
2020-05-08,15900,14900,16250,14900,175864
2020-05-11,17050,17000,17650,16800,614986
2020-05-12,17050,17400,17500,16900,318705
2020-05-13,17850,16700,17900,16600,309644
2020-05-14,18100,17800,18500,17450,351591
2020-05-15,18150,18200,18350,17500,263282
2020-05-18,18500,18400,18550,17550,229678
2020-05-19,19700,18650,19700,18400,264758
2020-05-20,20800,19400,21250,19250,390005
2020-05-21,19800,20950,21450,19800,305949
2020-05-22,20100,19700,20650,19700,218467
2020-05-25,20400,20700,20750,19800,159773
2020-05-26,19550,20500,20500,19500,170073
2020-05-27,19400,19600,19650,18500,328175
2020-05-28,18550,19400,19750,18100,178068
2020-05-29,18350,18250,18650,18000,81511
2020-06-01,19100,18350,19300,18300,138540
2020-06-02,19800,19400,19950,19150,194819
2020-06-03,19050,19800,20150,18950,155744
2020-06-04,18700,19100,19400,18250,200483
2020-06-05,18800,18750,19150,18400,98326
2020-06-08,19050,19300,19500,18850,155724
2020-06-09,19150,19200,19450,18900,115354
2020-06-10,19650,19100,19800,18850,133189
2020-06-11,19550,19550,19800,19300,124910
2020-06-12,18700,18800,19000,17650,261361
2020-06-15,17050,18600,18900,17050,171715
2020-06-16,18450,17600,18450,17450,138424
2020-06-17,19050,18200,19250,18200,128994
2020-06-18,18950,18850,19250,18550,96698
2020-06-19,19300,18950,19450,18700,117518
2020-06-22,19700,19300,20050,19150,142000
2020-06-23,19250,19950,19950,18950,156789
2020-06-24,19300,19450,19750,19000,124789
2020-06-25,18700,19000,19150,18600,80367
2020-06-26,18800,19050,19050,18350,81081
2020-06-29,18350,18450,18750,18250,75186
2020-06-30,18800,18750,19200,18450,113840
2020-07-01,19250,19150,20400,18900,309274
2020-07-02,19950,19400,20150,19000,136214
2020-07-03,20900,20050,20900,19700,195365
2020-07-06,22450,21250,22850,21100,683660
2020-07-07,22600,22700,22850,21800,281040
2020-07-08,22650,22600,22950,22000,194029
2020-07-09,23150,22900,24150,22900,250700
2020-07-10,22900,23300,23600,22500,184138
2020-07-13,22550,22850,23150,22200,167878
2020-07-14,22400,22450,22650,22150,92924
2020-07-15,22950,22750,23350,22350,207102
2020-07-16,22250,23200,23300,21900,142095
2020-07-17,22200,22450,22450,21850,86953
2020-07-20,21850,22150,22150,21500,82488
2020-07-21,22000,21900,22250,21650,100591
2020-07-22,22600,21900,22850,21700,121321
2020-07-23,22450,22700,22750,22000,84199
2020-07-24,21750,22200,22400,21650,98460
2020-07-27,22250,21700,22400,21450,103373
2020-07-28,23650,22650,23900,22500,391823
2020-07-29,23100,23400,23500,22700,153917
2020-07-30,23300,23550,23650,23100,154376
2020-07-31,23150,23500,23650,23150,159781
2020-08-03,23500,23300,23850,22600,179126
2020-08-04,23300,23800,23850,23100,128636
2020-08-05,23450,23200,23450,22700,135767
2020-08-06,23150,23450,23450,22900,95355
2020-08-07,22850,23050,23200,22500,109765
2020-08-10,23050,22850,23450,22800,125793
2020-08-11,22950,23250,23250,22800,87797
2020-08-12,22000,22800,22950,21800,133518
2020-08-13,22000,22100,22600,22000,62988
2020-08-14,21700,22050,22150,21400,65417
2020-08-18,21000,22000,22700,20500,182899
2020-08-19,21550,21100,21900,21100,186499
2020-08-20,20250,21700,21850,20000,142358
2020-08-21,20200,20350,21000,20000,127335
2020-08-24,20800,20200,20950,19400,108602
2020-08-25,20900,21050,21350,20600,98993
2020-08-26,20350,21300,21300,20250,73168
2020-08-27,20700,20600,21200,19900,128676
2020-08-28,20250,21000,21000,20150,124555
2020-08-31,20050,20350,20600,19800,127250
2020-09-01,20400,20050,20500,19900,84789
2020-09-02,20500,20550,20650,20000,146208
2020-09-03,23000,20750,23200,20500,844531
2020-09-04,23800,22400,24150,22200,669822
2020-09-07,25000,24250,26100,24200,470688
2020-09-08,24100,24850,24950,23500,251028
2020-09-09,23650,23500,24400,23300,187459
2020-09-10,24500,24300,24500,23700,153197
2020-09-11,24750,24450,25850,24250,219703
2020-09-14,25050,25600,25750,24800,134719
2020-09-15,24600,25050,25200,24400,132647
2020-09-16,23900,24600,24600,23700,161954
2020-09-17,23650,23900,24050,23000,125530
2020-09-18,24000,23700,24050,23250,131770
2020-09-21,23750,24050,24050,23150,102955
2020-09-22,23750,23850,24600,23300,259186
2020-09-23,23950,24350,24550,23250,161000
2020-09-24,23500,23300,24100,23300,152203
2020-09-25,23500,23900,24000,23200,78160
2020-09-28,24150,23500,24300,23350,122056
2020-09-29,23850,24600,24600,23750,103769
2020-10-05,24100,23900,24200,23650,59139
2020-10-06,24150,24400,24400,24000,67044
2020-10-07,24200,24000,24550,23950,90463
2020-10-08,24300,24450,24450,24050,73609
2020-10-12,24000,24400,24600,23900,90261
2020-10-13,26350,24300,26450,24000,476280
2020-10-14,25300,26500,26950,25200,247028
2020-10-15,25500,25300,26050,24450,209246
2020-10-16,25700,25850,26500,25200,173137
2020-10-19,24750,25700,25700,24750,112178
2020-10-20,24850,24500,24950,24050,95952
2020-10-21,24750,24850,25050,24450,61305
2020-10-22,24150,24750,24850,24100,77592
2020-10-23,23700,24200,24400,23600,122497
2020-10-26,23900,24350,24750,23750,166196
2020-10-27,23850,23750,24400,23400,150703
2020-10-28,24000,23900,24150,23550,71616
2020-10-29,24100,23700,24100,23250,92052
2020-10-30,23700,24000,24100,23600,71013
2020-11-02,23700,23500,23900,23350,27802
2020-11-03,24000,23800,24150,23700,80226
2020-11-04,24100,24250,24250,23700,70287
2020-11-05,24400,24200,24400,24100,55397
2020-11-06,24050,24650,24650,23850,75083
2020-11-09,24200,24200,24350,24050,63283
2020-11-10,24150,24550,24550,23900,81615
2020-11-11,24000,24150,24200,23650,83975
2020-11-12,24200,24050,24250,24000,45029
2020-11-13,24400,24200,24400,23950,49883
2020-11-16,25450,24450,25650,24450,158876
2020-11-17,24800,25700,25700,24550,111486
2020-11-18,24850,24850,25100,24600,74863
2020-11-19,25050,24800,25250,24450,87356
2020-11-20,25500,25350,25850,25100,126159
2020-11-23,25400,25600,25750,25200,67642
2020-11-24,25250,25500,25700,25150,83535
2020-11-25,24850,25550,25800,24450,143900
2020-11-26,25100,24850,25100,24400,48811
2020-11-27,25150,24900,25300,24800,50275
2020-11-30,24900,25250,25350,24850,70498
2020-12-01,25100,25350,25750,25000,85530
2020-12-02,25700,25150,25950,25050,138720
2020-12-03,25650,25750,26000,25450,70897
2020-12-04,25700,25650,26100,25500,94733
2020-12-07,25750,25900,25900,25000,148566
2020-12-08,25750,26000,26400,25500,79805
2020-12-09,26650,25800,27200,25800,240881
2020-12-10,26800,26900,27200,26350,130432
2020-12-11,26350,26800,27050,26250,97030
2020-12-14,25900,26250,26400,25900,89827
2020-12-15,26500,25900,26550,25700,84383
2020-12-16,26550,26700,26850,26250,88338
2020-12-17,26950,26600,27600,26500,169635
2020-12-18,26750,27250,27300,26500,92926
2020-12-21,26550,26600,26800,26250,57785
2020-12-22,25900,26600,26600,25800,91995
2020-12-23,26050,25850,26150,25300,79381
2020-12-24,26100,26500,26500,25800,99493
2020-12-28,26800,26150,27200,26150,120321
2020-12-29,27600,26800,27600,26700,119169
2020-12-30,27650,27600,27900,27200,106047
2021-01-04,27650,28000,28200,27400,100275
2021-01-05,27000,27300,27550,26800,111902
2021-01-06,26900,27000,27950,26850,174730
2021-01-07,26900,27050,27200,26750,117153
2021-01-08,27050,27200,27450,26850,127417
2021-01-11,27250,27100,28350,26350,215394
2021-01-12,28200,28500,29150,27700,342327
2021-01-13,28350,28650,28700,28150,94575
2021-01-14,28200,28500,28700,28050,80272
2021-01-15,27950,28250,28850,27800,91152
2021-01-18,27300,27900,27950,27150,78171
2021-01-19,27650,27300,27700,27200,116719
2021-01-20,28700,27900,28950,27650,139770
2021-01-21,28850,29200,29700,28500,134000
2021-01-22,28950,28950,29150,28700,72391
2021-01-25,29100,29000,29150,28550,69274
2021-01-26,29500,29100,30200,28750,192779
2021-01-27,28850,29900,30000,28750,93268
2021-01-28,28100,28050,28750,27800,118260
2021-01-29,27400,28300,28600,26900,123789
2021-02-01,29550,27850,29850,27850,229639
2021-02-02,29700,29650,30200,29350,86735
2021-02-03,29750,29850,30000,29350,56930
2021-02-04,29700,30000,30000,29100,53931
2021-02-05,30400,29700,31200,28900,232727
2021-02-08,29650,30000,30200,29300,101050
2021-02-09,29150,29400,29600,29150,58740
2021-02-10,29100,29050,29300,28700,60740
2021-02-15,30150,29400,30300,29050,112236
2021-02-16,29850,30700,30700,29750,70737
2021-02-17,29850,29950,29950,29350,48177
2021-02-18,29400,29800,29800,29350,62590
2021-02-19,29450,29300,29550,28900,64377
2021-02-22,29050,29700,30000,29050,82474
2021-02-23,28850,28800,29400,28550,51151
2021-02-24,27950,28850,29050,27600,120155
2021-02-25,28500,28250,28800,28000,61736
2021-02-26,27750,27750,28450,27500,86240
2021-03-02,27650,28550,28550,27250,83932
2021-03-03,27500,27650,27900,27300,41433
2021-03-04,28000,27500,28150,26850,89991
2021-03-05,27100,27550,27600,26650,109905
2021-03-08,26250,27450,27450,26200,83761
2021-03-09,26350,26250,26700,25400,109942
2021-03-10,26100,26600,26900,25950,43358
2021-03-11,26250,26100,26450,25950,47901
2021-03-12,26600,26500,26700,26150,49601
2021-03-15,26650,26750,26750,26400,22579
2021-03-16,27650,26950,27700,26900,71672
2021-03-17,27350,27850,27850,27050,50315
2021-03-18,27400,27650,27950,27300,41409
2021-03-19,27400,27000,27600,26750,42758
2021-03-22,27300,27350,27550,27100,34904
2021-03-23,26850,27500,27550,26750,59376
2021-03-24,27000,26750,27150,26300,44217
2021-03-25,26800,26950,27200,26650,50767
2021-03-26,26650,26800,27200,26400,57302
2021-03-29,26550,26700,27000,26500,31221
2021-03-30,27150,26900,28550,26550,71954
2021-03-31,27250,27400,27900,26800,70971
2021-04-01,27600,27750,27750,27350,46676
2021-04-02,27600,27850,28150,27500,135479
2021-04-05,27750,27700,27850,27450,125733
2021-04-06,27550,27850,27950,27400,52611
2021-04-07,27950,27550,28100,27400,85597
2021-04-08,28850,28450,29200,27950,229952
2021-04-09,28800,28700,29100,28550,81768
2021-04-12,28650,28800,29000,28400,67141
2021-04-13,28350,28750,28850,28150,75514
2021-04-14,28500,28550,28550,28000,50481
2021-04-15,28200,28250,28400,28150,47505
2021-04-16,28550,28300,28750,28200,69188
2021-04-19,29200,28550,29500,28350,137930
2021-04-20,29100,29250,29300,28750,71937
2021-04-21,28150,28750,28800,27850,159741
2021-04-22,28050,28300,28350,27950,79661
2021-04-23,27950,27950,28100,27500,82882