2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
pk.csv 192 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
2000-04-24,15400,155500,163000,150000,2655
2000-04-25,14000,141000,158000,136000,2356
2000-04-26,14100,132000,152000,132000,3930
2000-04-27,15000,140000,157500,140000,4829
2000-04-28,14100,155000,155000,135000,2265
2000-05-02,13550,133000,141000,132000,2386
2000-05-03,14200,136000,148000,136000,2872
2000-05-04,14500,142000,153000,140000,1794
2000-05-08,16200,147000,162000,146000,3947
2000-05-09,15200,162000,174500,150000,3444
2000-05-10,16300,151000,166500,145000,4690
2000-05-12,17500,173000,178000,164000,5790
2000-05-15,18800,170000,196000,170000,7300
2000-05-16,16750,190000,190000,165500,3355
2000-05-17,17800,166000,186000,160000,4106
2000-05-18,19000,170000,199000,170000,7395
2000-05-19,16750,189000,196000,167500,3624
2000-05-22,14750,147500,160000,147500,1485
2000-05-23,13000,130000,130000,130000,281
2000-05-24,11450,114500,114500,114500,124
2000-05-25,12200,101000,127500,101000,3829
2000-05-26,10750,132000,132000,107500,2008
2000-05-29,9600,105000,109000,95000,1976
2000-05-30,10650,90100,107500,90100,3711
2000-05-31,11900,106500,119000,106500,3226
2000-06-01,11500,130000,130000,107000,1655
2000-06-02,11550,120000,120000,111000,1454
2000-06-05,11900,117000,122500,117000,2160
2000-06-07,11950,121500,121500,115000,1826
2000-06-08,10900,120500,120500,105500,1800
2000-06-09,11500,121000,121000,101000,1558
2000-06-12,11700,110000,118000,108500,1044
2000-06-13,11000,110000,116000,106000,643
2000-06-14,11850,110000,118500,110000,1894
2000-06-15,12200,115500,132500,115500,5184
2000-06-16,12000,118000,131500,115000,2883
2000-06-19,11500,117000,122000,110500,1530
2000-06-20,11700,117000,120000,101500,1744
2000-06-21,11600,114000,118000,112000,745
2000-06-22,11500,118500,118500,113000,693
2000-06-23,11300,112500,117000,110000,901
2000-06-26,11100,108500,114500,108500,827
2000-06-27,11000,109000,113500,108500,725
2000-06-28,12300,111000,123000,111000,7326
2000-06-29,11600,122500,122500,109000,3506
2000-06-30,11250,111000,116000,109000,1629
2000-07-03,10800,106000,112000,106000,1708
2000-07-04,11100,114500,114500,108000,2018
2000-07-05,12400,109000,124000,108500,11295
2000-07-06,13850,125500,138500,118000,11902
2000-07-07,13500,155000,155000,122000,16491
2000-07-10,13400,147000,149500,131000,8692
2000-07-11,11900,138000,140000,118500,3459
2000-07-12,11200,105500,120000,105500,3664
2000-07-13,11300,113500,121000,111000,4075
2000-07-14,11300,113500,116000,110000,1891
2000-07-18,11900,113000,126000,111500,4438
2000-07-19,11500,116000,127000,110000,3854
2000-07-20,11100,115000,119500,107000,3646
2000-07-21,12400,111000,124000,111000,6331
2000-07-24,12500,127000,137500,124000,8798
2000-07-25,11500,126000,128000,110000,3216
2000-07-26,11650,118000,120000,115000,2293
2000-07-27,12000,111000,127000,111000,4920
2000-07-28,12000,124000,126500,118000,4711
2000-07-31,11900,124000,124000,115000,2183
2000-08-01,12250,123000,125500,119000,2644
2000-08-02,13100,121000,136000,119000,3734
2000-08-03,13100,131000,136500,130000,3219
2000-08-04,14650,134500,146500,129000,7787
2000-08-07,13950,146000,164000,130000,11877
2000-08-08,14000,142500,145000,132000,5641
2000-08-09,13000,137500,142000,125000,3131
2000-08-10,12800,130000,134000,126500,1538
2000-08-11,12750,125500,139000,124000,5224
2000-08-14,12300,126000,126500,121000,1507
2000-08-16,12150,123000,128000,118000,1803
2000-08-17,12600,122500,133000,121500,3987
2000-08-18,12150,126000,129000,120500,1749
2000-08-21,12400,122000,129000,121000,2688
2000-08-22,12150,120500,123000,117500,2021
2000-08-23,11950,119000,127000,119000,1950
2000-08-24,12100,117000,124000,115000,2171
2000-08-25,12600,122000,134000,118500,8302
2000-08-28,13100,123000,136500,122500,6134
2000-08-29,13000,135000,146500,129000,11279
2000-08-30,12300,134500,134500,120000,2557
2000-08-31,12100,121000,126500,115000,2277
2000-09-01,11900,116500,123000,116500,1711
2000-09-04,11650,116000,120000,115000,1427
2000-09-05,11750,115000,121500,115000,1273
2000-09-06,11800,115500,119500,115500,1226
2000-09-07,11000,116000,116000,108000,1021
2000-09-08,10400,107000,107000,100000,715
2000-09-14,9540,101000,101000,92600,457
2000-09-15,9200,91000,97500,91000,696
2000-09-18,8100,87600,87600,81000,223
2000-09-19,7130,71300,73500,71300,930
2000-09-20,7200,68100,74000,68100,1438
2000-09-21,6900,69500,71900,63400,1293
2000-09-22,6080,67900,67900,60800,734
2000-09-25,5810,54200,62000,54200,1555
2000-09-26,6250,59600,63400,58000,1742
2000-09-27,6730,59500,70000,59500,1792
2000-09-28,6730,67300,71000,66000,1128
2000-09-29,7090,68500,70900,65800,1614
2000-10-02,7200,70000,76400,68100,1762
2000-10-04,7320,71000,75000,66200,1506
2000-10-05,7450,73500,75800,71800,1658
2000-10-06,7590,74500,78500,72500,1838
2000-10-09,7650,73200,77000,73200,1292
2000-10-10,7590,76500,76500,73700,222
2000-10-11,7400,75800,75900,72500,883
2000-10-12,7480,70100,82800,70100,1703
2000-10-13,6820,69900,69900,65900,1628
2000-10-16,7500,68600,76300,68600,1992
2000-10-17,7280,72000,75000,68000,1078
2000-10-18,7100,68000,71300,66500,1597
2000-10-19,6760,68100,72000,66500,1766
2000-10-20,6900,70000,70000,67600,1252
2000-10-23,6700,69300,69300,65000,576
2000-10-24,6660,65100,69000,65100,1124
2000-10-25,6990,66600,71200,65500,1994
2000-10-26,7820,71100,78200,70000,1624
2000-10-27,8750,87500,87500,85500,3447
2000-10-30,8100,98000,98000,77000,8061
2000-10-31,8190,80000,90000,71300,5240
2000-11-01,9170,80100,91700,80000,5513
2000-11-02,9200,97700,102500,83000,9597
2000-11-03,10300,92900,103000,89100,11648
2000-11-06,11500,107000,115000,103000,2897
2000-11-07,12850,122000,128500,116000,8960
2000-11-08,14350,129500,143500,129000,6429
2000-11-09,16050,160500,160500,155000,898
2000-11-10,14150,179000,179500,141500,17739
2000-11-13,12500,136000,140500,125000,9787
2000-11-14,14000,124000,140000,124000,3291
2000-11-15,14400,150000,156500,127000,15554
2000-11-16,13000,146000,148000,128000,7638
2000-11-17,12100,134500,135000,118000,7879
2000-11-20,11500,118000,124500,110500,5076
2000-11-21,12850,120000,128500,116000,11374
2000-11-22,11700,133000,135500,114000,8590
2000-11-23,10350,113000,123000,103000,4696
2000-11-24,10600,95000,114000,95000,4634
2000-11-27,10650,106000,112500,106000,2953
2000-11-28,9800,107500,108500,97500,3005
2000-11-29,10400,94000,109500,92000,10252
2000-11-30,9800,106000,109000,96100,2288
2000-12-01,9900,96600,102000,94000,1405
2000-12-04,9850,99000,104000,98100,1538
2000-12-05,9790,102000,102000,95000,726
2000-12-06,9560,100000,105000,95600,2471
2000-12-07,10700,96500,107000,94400,4203
2000-12-08,10600,108500,118000,103500,13891
2000-12-11,11250,109500,114500,106000,4772
2000-12-12,12600,114500,126000,108500,7849
2000-12-13,14100,128000,141000,127000,6386
2000-12-14,15750,157500,157500,148000,4253
2000-12-15,13900,157500,161000,139000,8468
2000-12-18,12500,122500,148000,122500,18537
2000-12-19,14000,133000,140000,119500,15399
2000-12-20,12450,140000,153000,123500,27732
2000-12-21,11000,117000,125000,110000,6953
2000-12-22,9700,110000,114500,97000,6200
2000-12-26,8550,97000,98000,85400,3034
2001-01-02,9570,75400,95700,75400,5705
2001-01-03,10000,92000,103500,90000,4609
2001-01-04,10400,105000,109000,103500,3207
2001-01-05,10200,105000,110000,98000,3633
2001-01-08,11400,110000,114000,102000,3927
2001-01-09,12750,120500,127500,120500,3542
2001-01-10,11250,130000,138500,112500,9898
2001-01-11,11750,114000,120000,108000,3150
2001-01-12,11800,118000,125500,115500,4226
2001-01-15,11700,118000,122000,115500,3171
2001-01-16,13100,122000,131000,120000,11542
2001-01-17,11650,132000,141000,115500,13357
2001-01-18,11700,125000,125000,114000,4448
2001-01-19,11650,114000,125000,114000,3719
2001-01-22,11700,112500,120500,112500,1869
2001-01-26,11550,118000,125000,115000,3723
2001-01-29,11600,119000,121000,115000,2446
2001-01-30,12950,118500,129500,117500,8444
2001-01-31,11850,131500,131500,116000,5960
2001-02-01,12100,120000,127500,118000,7290
2001-02-02,12050,122000,125000,119000,1569
2001-02-05,12550,123000,134000,122000,9504
2001-02-06,12200,123500,126500,120000,4533
2001-02-07,12400,126500,132000,122000,8973
2001-02-08,12200,127000,127000,122000,3042
2001-02-09,12250,124500,124500,121000,1320
2001-02-12,12200,120000,124500,120000,1275
2001-02-13,12200,124000,126000,121500,1256
2001-02-14,12350,125000,126500,122000,2096
2001-02-15,12650,123500,131000,123000,2690
2001-02-16,12350,126500,130000,122500,2388
2001-02-19,12200,123500,126000,121500,1446
2001-02-20,12100,120500,124000,119000,1221
2001-02-21,12000,119000,127500,119000,2413
2001-02-22,11400,119000,122500,112000,1136
2001-02-23,11000,114000,115000,108000,1178
2001-02-26,11000,108500,114000,108500,1018
2001-02-27,11850,109000,122000,109000,4271
2001-02-28,11200,116000,119000,109500,2761
2001-03-02,10600,114000,116000,105000,1651
2001-03-05,10450,104500,110000,101000,822
2001-03-06,10900,104500,114500,102000,3066
2001-03-07,10600,110000,113500,106000,2523
2001-03-08,10800,106500,110000,106000,1812
2001-03-09,11200,110000,120000,106500,4778
2001-03-12,11600,116000,123000,114000,4691
2001-03-13,10300,117500,117500,103000,2911
2001-03-14,10700,103000,108000,103000,1319
2001-03-15,10450,103500,104500,100500,1150
2001-03-16,10500,100000,106500,100000,539
2001-03-19,10150,102000,105000,100500,893
2001-03-20,10200,102500,106000,101500,989
2001-03-21,10200,101000,104500,100500,510
2001-03-22,10300,102000,104000,101000,668
2001-03-23,10050,100500,104500,100500,1258
2001-03-26,9970,101500,101500,95100,561
2001-03-27,9920,99000,102000,99000,599
2001-03-28,9850,96000,100000,96000,468
2001-03-29,9850,97600,99800,96500,684
2001-03-30,9350,97000,97900,92000,615
2001-04-02,8970,93500,93600,88000,417
2001-04-03,9110,91100,99000,90500,1360
2001-04-04,8780,89000,89800,87800,270
2001-04-06,9070,90000,91000,88100,375
2001-04-09,9200,87000,93000,87000,588
2001-04-10,9150,92000,93500,89300,567
2001-04-11,9060,91000,92400,89500,280
2001-04-12,9100,88100,92400,88100,261
2001-04-13,9450,95000,97000,93400,1455
2001-04-16,9200,96000,96000,92000,103
2001-04-17,9200,92500,92500,89200,246
2001-04-18,9250,93500,95000,91400,249
2001-04-19,9320,92500,94300,92500,499
2001-04-20,9210,93900,94000,91200,399
2001-04-23,9220,92300,95200,91900,752
2001-04-24,9940,92600,103000,92200,2555
2001-04-25,9800,101000,106000,98000,2366
2001-04-26,9500,100000,100000,94100,760
2001-04-27,9490,94000,96000,92400,454
2001-04-30,9400,92100,96000,92100,585
2001-05-02,9360,92100,98100,92100,531
2001-05-03,9450,94800,96400,93500,1103
2001-05-04,9330,93200,94100,92800,505
2001-05-07,9310,94000,94000,92900,435
2001-05-08,9850,94100,98500,93600,1943
2001-05-09,9440,99500,99500,94200,607
2001-05-10,9650,93500,100000,93500,1641
2001-05-11,9510,98000,104000,94000,1977
2001-05-14,9460,94700,95000,93500,578
2001-05-15,9400,92100,95100,92100,568
2001-05-16,9400,94500,95000,93000,293
2001-05-17,9500,94900,95900,93700,729
2001-05-18,9400,94000,95500,93100,275
2001-05-21,9560,92200,101000,92200,1952
2001-05-22,9570,96000,96500,93300,1116
2001-05-23,9650,95500,96500,93000,1190
2001-05-24,10200,99000,107500,98000,4594
2001-05-25,10500,103000,108000,98500,1766
2001-05-28,10300,109500,110000,100500,1646
2001-05-29,9850,102000,102000,98100,975
2001-05-30,10000,97500,104500,97500,1486
2001-05-31,9640,100500,100500,96300,560
2001-06-01,9650,97000,104500,96000,3086
2001-06-04,9620,94100,96400,94100,1221
2001-06-05,9460,94500,96300,94500,389
2001-06-07,9400,94000,96000,93100,409
2001-06-08,9340,93000,95000,93000,1292
2001-06-11,9450,93700,95000,93400,514
2001-06-12,9370,93500,94600,93000,484
2001-06-13,9390,90700,93900,90700,627
2001-06-14,9260,93800,94000,92000,598
2001-06-15,9310,93000,94000,92500,589
2001-06-18,9320,94000,94500,92500,334
2001-06-19,9400,94000,94000,93100,425
2001-06-20,9390,94500,96500,91000,1561
2001-06-21,9240,92100,92900,91100,474
2001-06-22,9180,91500,92700,90600,414
2001-06-25,8240,91800,92000,80800,8273
2001-06-26,8170,83100,84100,80200,1396
2001-06-27,8190,81700,83100,80800,232
2001-06-28,8220,81000,83400,81000,506
2001-06-29,8250,81300,83000,81300,255
2001-07-02,8300,83000,83800,82000,318
2001-07-03,8370,82000,84500,81800,329
2001-07-04,8270,82600,83700,82600,346
2001-07-05,8210,83500,83500,81800,220
2001-07-06,8120,80900,82800,80700,363
2001-07-09,7850,77100,90900,77100,2387
2001-07-10,8030,79100,83000,78500,1693
2001-07-11,7700,80500,80500,77000,1102
2001-07-12,7850,77000,79500,77000,387
2001-07-13,7900,78000,79500,78000,400
2001-07-16,7840,79100,79100,77700,274
2001-07-18,7800,78000,78800,77200,190
2001-07-19,7980,78400,82000,78400,419
2001-07-20,8230,79800,82800,78500,339
2001-07-23,7800,82300,87000,78000,964
2001-07-24,7970,77500,79700,74500,762
2001-07-25,7780,78000,79400,77700,439
2001-07-26,7920,79000,80000,78000,114
2001-07-27,7750,79200,80500,77000,577
2001-07-30,7850,78000,78500,77000,423
2001-07-31,8000,77100,80000,77100,372
2001-08-01,8050,79100,80700,79100,108
2001-08-02,7980,79600,80700,78500,687
2001-08-03,7880,80100,80700,78800,517
2001-08-06,7710,78600,79200,76500,496
2001-08-07,7750,77600,78000,76500,392
2001-08-08,7600,77000,77000,75900,401
2001-08-09,7700,76000,77000,75300,381
2001-08-10,8200,77500,84500,77500,3684
2001-08-13,8060,83000,86000,80500,2767
2001-08-14,7730,80000,80100,77000,1542
2001-08-16,7790,77300,78800,76500,965
2001-08-17,7650,78800,78800,75500,762
2001-08-20,7510,76000,76500,75000,365
2001-08-21,7620,75100,76500,74600,212
2001-08-22,7550,76200,76600,75000,141
2001-08-23,7500,75000,76900,75000,546
2001-08-24,7580,75000,76500,75000,613
2001-08-27,7590,75200,75900,75000,41
2001-08-28,7630,75000,76500,74200,263
2001-08-29,7440,75100,75400,74100,265
2001-08-30,7300,72600,73800,70200,353
2001-08-31,6810,70000,71300,68100,443
2001-09-03,6900,69200,70300,69000,446
2001-09-04,6900,69400,69400,69000,16
2001-09-05,6770,69000,69000,67600,314
2001-09-06,6950,68100,72000,68000,377
2001-09-07,6970,67700,70000,67200,279
2001-09-10,6780,71000,71000,67800,103
2001-09-11,6710,67100,68500,67100,218
2001-09-12,5910,59100,59100,59100,47
2001-09-13,6100,52600,61000,52600,454
2001-09-14,5650,58200,58200,53700,137
2001-09-17,4980,53000,53000,49800,535
2001-09-18,5330,54800,54900,51400,72
2001-09-19,5300,51200,53500,51200,57
2001-09-20,5180,52100,52100,50300,130
2001-09-21,4900,51500,51500,49000,38
2001-09-24,5250,51000,54800,50300,637
2001-09-25,5250,53100,56000,51500,714
2001-09-26,5300,52500,53000,51500,235
2001-09-27,5410,50900,54100,50300,269
2001-09-28,5400,52600,54300,52100,269
2001-10-04,5630,56000,56300,54900,101
2001-10-05,5460,55500,55500,53400,232
2001-10-08,5300,52600,53900,49800,294
2001-10-09,5650,52900,57600,52900,712
2001-10-10,5760,54600,59000,54100,553
2001-10-11,6230,57000,63800,57000,772
2001-10-12,5990,61900,64000,58000,1029
2001-10-15,5830,60200,60700,58000,204
2001-10-16,5950,58500,61000,58300,551
2001-10-17,6080,58500,61000,58500,715
2001-10-18,6000,61000,62000,59000,599
2001-10-19,6720,61500,67200,60500,1380
2001-10-22,7520,72700,75200,70000,2783
2001-10-23,7140,75800,78500,68000,1585
2001-10-24,7100,69100,71400,68100,1005
2001-10-25,6900,70000,71000,66500,1134
2001-10-26,7720,68100,77200,68100,2065
2001-10-29,7260,77000,81000,72600,2818
2001-10-30,7100,70600,72000,69000,2593
2001-10-31,7950,70500,79500,70100,2472
2001-11-01,8900,84000,89000,83500,3521
2001-11-02,9960,99600,99600,99600,3371
2001-11-05,8770,98900,98900,87700,20762
2001-11-06,8120,87000,88400,79000,2369
2001-11-07,8300,81300,90900,81300,4385
2001-11-08,8170,81000,84900,80000,3548
2001-11-09,8100,80000,82500,79500,1871
2001-11-12,7910,80100,81200,78700,1114
2001-11-13,7750,77000,80000,76000,1671
2001-11-14,7840,76200,84000,76200,1945
2001-11-15,7720,78400,81900,77100,1521
2001-11-16,7700,77500,79100,75900,1322
2001-11-19,7700,76700,79500,76000,1065
2001-11-20,7740,77000,78000,75900,1184
2001-11-21,7620,77000,77500,75000,920
2001-11-22,7550,77500,77500,74700,655
2001-11-23,7410,75400,77000,74100,750
2001-11-26,7360,72500,76000,72500,627
2001-11-27,7180,72100,73900,71700,910
2001-11-28,7200,71000,73900,71000,284
2001-11-29,7220,70500,73000,70000,730
2001-11-30,7120,73400,74500,71200,493
2001-12-03,6990,70500,71900,69100,1695
2001-12-04,6950,69000,72000,69000,464
2001-12-05,7340,69000,73800,69000,1707
2001-12-06,7050,73300,74500,70500,1840
2001-12-07,7200,72000,72500,69600,970
2001-12-10,7370,72000,73700,70000,1401
2001-12-11,7050,72900,76700,70500,2182
2001-12-12,7020,69100,71000,69100,600
2001-12-13,7060,69500,71000,69500,543
2001-12-14,7900,68000,79000,68000,4512
2001-12-17,7900,77000,81900,74000,3348
2001-12-18,7900,80000,82300,76000,3959
2001-12-19,8840,80000,88400,77500,5522
2001-12-20,9600,88400,98700,86000,6539
2001-12-21,8800,96000,99000,84500,9661
2001-12-24,9820,89500,98500,88000,5955
2001-12-26,9550,90000,109500,86500,11665
2001-12-27,9020,93500,102000,90000,4356
2001-12-28,8870,92100,95000,87700,2035
2002-01-02,8610,87800,91000,85000,2729
2002-01-03,7580,75800,88000,75800,21011
2002-01-04,7460,76900,78500,74000,9157
2002-01-07,7460,76200,76200,74000,4260
2002-01-08,7220,73700,75000,72200,4596
2002-01-09,7240,71000,74000,70500,3331
2002-01-10,7300,72400,73500,71200,1573
2002-01-11,7200,71000,72800,71000,1450
2002-01-14,7110,71100,71800,70000,1420
2002-01-15,7000,70100,71400,69600,946
2002-01-16,7000,69200,72000,69200,1005
2002-01-17,6990,70000,70200,69500,850
2002-01-18,6900,69200,70600,69000,491
2002-01-21,6980,68000,69800,68000,748
2002-01-22,6890,70000,70000,67000,732
2002-01-23,6670,67600,68500,66000,1579
2002-01-24,6510,68000,68000,64800,1635
2002-01-25,6680,65300,67300,65300,1129
2002-01-28,6660,67800,67800,66000,568
2002-01-29,6880,67000,69800,66700,982
2002-01-30,6800,69500,69500,67200,772
2002-01-31,6700,67100,68000,66600,671
2002-02-01,6750,67000,68000,66500,577
2002-02-04,6720,67500,67800,66200,458
2002-02-05,6650,67000,67000,66000,711
2002-02-06,6590,66100,67000,65900,754
2002-02-07,6570,66000,66500,65000,361
2002-02-08,6380,65000,65000,63800,907
2002-02-14,6320,64100,64700,63000,644
2002-02-15,6380,63500,63800,62500,516
2002-02-18,6360,64800,64800,63500,272
2002-02-19,6350,62800,64400,62800,250
2002-02-20,6280,62500,64300,62500,210
2002-02-21,6430,62200,65700,62200,989
2002-02-22,6650,64200,67400,63000,786
2002-02-25,6830,66400,69600,66000,1608
2002-02-26,6570,68000,68000,65600,723
2002-02-27,6380,65700,66600,63800,631
2002-02-28,6410,64400,64800,63800,251
2002-03-04,6470,65000,65500,63500,647
2002-03-05,6470,66000,66000,63800,768
2002-03-06,6580,65400,67000,64100,1095
2002-03-07,6530,64700,66300,64700,315
2002-03-08,6380,66400,66800,63800,645
2002-03-11,6570,64500,65700,63900,404
2002-03-12,6600,66000,67000,64600,873
2002-03-13,6600,66400,66800,65100,962
2002-03-14,6700,65500,67000,65200,682
2002-03-15,6880,66500,70200,66000,3753
2002-03-18,6800,69500,69500,67000,1169
2002-03-19,6800,67000,68600,67000,541
2002-03-20,6830,68000,69200,66000,1965
2002-03-21,6580,66600,68300,65500,1333
2002-03-22,6570,65800,66700,65500,581
2002-03-25,6480,65000,65700,64000,1007
2002-03-26,6430,64100,65600,64100,510
2002-03-27,6510,64300,65700,64100,292
2002-03-28,6480,65500,65500,64000,878
2002-03-29,6460,64200,65500,64000,634
2002-04-01,6250,64200,64200,62500,472
2002-04-02,6160,61100,63500,61100,445
2002-04-03,6160,61600,63000,61000,731
2002-04-04,6210,62300,62300,59500,510
2002-04-08,6190,60600,62000,60600,136
2002-04-09,6010,61000,62500,60100,422
2002-04-10,6100,60500,61700,60100,1102
2002-04-11,6200,61000,62300,60400,416
2002-04-12,6250,61000,62500,60900,297
2002-04-15,6340,63100,63500,63000,371
2002-04-16,6230,63400,63400,61700,595
2002-04-17,6170,62800,63000,61700,648
2002-04-18,6140,61700,61700,60800,372
2002-04-19,6410,60900,65500,60900,1189
2002-04-22,6310,64500,64800,61200,443
2002-04-23,6390,62000,64300,61000,1175
2002-04-24,6500,63600,65000,61800,1087
2002-04-25,6320,65000,65200,61800,726
2002-04-26,6140,60700,62900,60700,46
2002-04-29,6090,62000,62000,59000,290
2002-04-30,6140,60300,61700,58500,913
2002-05-02,6040,60500,61000,58800,361
2002-05-03,6010,59000,60400,58400,331
2002-05-06,5970,57700,61400,57700,185
2002-05-07,5850,59300,59700,58500,130
2002-05-08,5850,57900,60900,57900,323
2002-05-09,5980,59000,60000,58800,58
2002-05-10,6080,58200,61400,57700,542
2002-05-13,6010,59100,60500,59100,254
2002-05-14,6020,59800,60300,59500,171
2002-05-15,6000,59100,61300,59100,269
2002-05-16,6090,59100,61000,59100,6
2002-05-17,6100,59500,61000,59500,83
2002-05-20,5970,61000,61000,59100,117
2002-05-21,6010,59800,60300,59700,38
2002-05-22,5980,59700,61400,59700,10
2002-05-23,5910,60500,61200,59000,275
2002-05-24,5900,60900,60900,59000,7
2002-05-27,5860,60000,60000,58600,297
2002-05-28,5980,60000,60000,58000,203
2002-05-29,5900,58000,59700,57700,125
2002-05-30,5680,58100,58800,56800,569
2002-05-31,5700,55800,57600,55700,94
2002-06-03,5880,56900,59600,54200,471
2002-06-04,5890,55500,59600,54500,227
2002-06-05,5900,59900,59900,56900,34
2002-06-07,5650,58000,58000,56500,2
2002-06-10,5800,58900,58900,58000,11
2002-06-11,5610,57100,59100,56100,9
2002-06-12,5460,58500,58500,54500,64
2002-06-14,5480,54800,55900,54800,28
2002-06-17,5710,57200,57200,54100,719
2002-06-18,5940,59800,59800,55000,290
2002-06-19,5870,60000,60000,55900,531
2002-06-20,5760,59800,60000,56000,496
2002-06-21,5720,56000,57500,55600,206
2002-06-24,5750,56000,57500,54000,616
2002-06-25,5400,56000,59000,54000,2095
2002-06-26,4850,52800,52800,48200,335
2002-06-27,5270,51000,54300,48600,543
2002-06-28,5210,47000,53000,47000,275
2002-07-02,5270,52800,52900,52700,75
2002-07-03,5340,54500,54500,46400,673
2002-07-04,5200,53400,53400,50600,107
2002-07-05,5180,52000,52000,51000,239
2002-07-08,5190,53000,53000,50400,39
2002-07-09,5180,50100,51900,50100,211
2002-07-10,5140,50500,51500,50100,349
2002-07-11,5040,50100,51400,50100,447
2002-07-12,5120,50000,52000,50000,166
2002-07-15,5010,51200,51200,50000,192
2002-07-16,5020,50100,50200,48750,178
2002-07-18,5200,51000,53000,51000,1002
2002-07-19,5130,50200,51900,50000,114
2002-07-22,5000,49500,50000,49100,149
2002-07-23,5080,49000,50800,49000,50
2002-07-24,4990,46700,50000,46700,361
2002-07-25,4820,51300,51300,48200,143
2002-07-26,4830,43300,49500,43300,152
2002-07-29,5050,49850,50500,49850,17
2002-07-30,4840,49150,49900,48200,262
2002-07-31,4790,46900,49250,46850,73
2002-08-01,4880,48950,48950,48000,34
2002-08-02,4875,49500,49500,47000,156
2002-08-05,4835,49300,49300,47000,155
2002-08-06,4750,46250,47500,46250,234
2002-08-07,4750,47400,47500,47000,55
2002-08-08,4800,48400,48400,46500,38
2002-08-09,4750,48000,48000,47000,278
2002-08-12,4750,46050,47650,45700,123
2002-08-13,4760,47500,47700,46500,173
2002-08-14,4760,46100,47900,46100,168
2002-08-16,5040,50000,51500,48600,1173
2002-08-19,4805,50000,51200,45000,757
2002-08-20,4885,49450,49500,48200,213
2002-08-21,4890,48400,48900,47550,219
2002-08-22,4945,49400,49500,48000,62
2002-08-23,4820,48100,49350,48000,139
2002-08-26,4725,49400,49400,47200,262
2002-08-27,4765,47500,48700,47500,263
2002-08-28,4895,48950,48950,48950,1
2002-08-29,4770,48900,48950,47600,89
2002-08-30,4930,48000,49500,48000,563
2002-09-02,5320,50000,54000,49500,1307
2002-09-03,5010,54500,55000,49550,1144
2002-09-04,4855,50000,51800,48500,819
2002-09-05,5150,50800,51500,49600,332
2002-09-06,4860,48500,51000,48500,343
2002-09-09,5040,52600,52600,49000,639
2002-09-10,5030,50500,50500,49500,34
2002-09-11,5050,49100,50500,49100,366
2002-09-12,5250,50100,53500,49900,1124
2002-09-13,5140,53000,53000,50800,494
2002-09-16,5080,51600,52200,50800,467
2002-09-17,5150,50500,51500,50300,177
2002-09-18,5350,50000,54500,50000,203
2002-09-19,5120,51200,51200,51000,165
2002-09-23,5080,51200,52700,49600,203
2002-09-24,4890,50000,50000,48300,316
2002-09-25,4930,49000,49800,48000,138
2002-09-26,4860,48000,49500,47800,303
2002-09-27,4840,48500,48700,47500,161
2002-09-30,4720,47200,48500,47000,176
2002-10-01,4835,47000,48350,47000,68
2002-10-02,4900,52800,52800,48900,164
2002-10-04,4935,49000,49400,49000,34
2002-10-07,4890,49800,49800,48000,93
2002-10-08,4890,47000,49300,47000,67
2002-10-09,4900,49000,49150,47900,256
2002-10-10,4750,47400,48300,46800,263
2002-10-11,4755,47000,47600,46600,109
2002-10-14,4815,47600,48900,46900,363
2002-10-15,4860,48300,48850,47500,136
2002-10-16,4870,49800,49800,47700,50
2002-10-17,4840,48900,48900,47400,360
2002-10-18,4855,48700,48700,48000,234
2002-10-21,4860,48600,48600,48500,17
2002-10-22,4800,50500,50500,48000,529
2002-10-23,4920,48000,50000,47800,175
2002-10-24,4840,48050,48450,47600,123
2002-10-25,4745,47600,48900,47300,14
2002-10-28,4900,48200,49300,48000,102
2002-10-29,5000,50500,50500,50000,63
2002-10-30,4870,51000,51000,47750,59
2002-10-31,4900,48800,49000,48700,61
2002-11-01,4860,49300,49300,47600,36
2002-11-04,4820,48500,48600,47600,18
2002-11-05,4790,48000,48000,47200,95
2002-11-06,4745,47150,47900,46800,172
2002-11-07,4750,47900,47900,47450,63
2002-11-08,4745,47450,47450,47450,2
2002-11-11,4745,47800,47800,46600,14
2002-11-12,4765,47000,47650,47000,129
2002-11-13,4780,47900,47900,47050,75
2002-11-14,4790,48200,48200,47900,82
2002-11-15,4760,47900,48100,47600,55
2002-11-18,4760,49900,49900,47200,174
2002-11-19,4840,47900,48400,47500,244
2002-11-20,4720,47150,48300,47100,162
2002-11-21,4775,47900,48300,46800,247
2002-11-22,4720,47900,48200,47100,128
2002-11-25,4775,46800,47750,46800,71
2002-11-26,4850,47750,48500,47500,176
2002-11-27,4830,48500,48500,48300,239
2002-11-28,4790,48350,48500,47000,152
2002-11-29,4755,47900,47900,46650,200
2002-12-02,4790,47150,47900,46700,190
2002-12-03,4790,47000,48000,47000,257
2002-12-04,4785,48000,48000,46700,232
2002-12-05,4690,46800,47250,46800,271
2002-12-06,4690,46700,47800,45700,456
2002-12-09,4680,46500,46900,46500,148
2002-12-10,4700,46350,47000,46300,180
2002-12-11,4750,47200,47500,47200,610
2002-12-12,4810,48200,48200,48100,21
2002-12-13,4750,48000,48300,45000,367
2002-12-16,4635,46800,46800,46000,295
2002-12-17,4615,46000,46500,45700,288
2002-12-18,4745,45700,47750,45700,227
2002-12-20,4595,44500,46500,44500,109
2002-12-23,4600,46500,46900,44800,90
2002-12-24,4500,44600,45700,43700,26
2002-12-26,4180,40150,45000,40150,458
2002-12-27,4090,40300,40950,40000,194
2002-12-30,4090,39500,41000,39200,85
2003-01-02,4050,41300,41300,39200,66
2003-01-03,4025,40700,41000,39800,269
2003-01-06,4100,40000,41000,39500,39
2003-01-07,4030,40800,42000,40300,198
2003-01-08,4090,42000,42000,40300,111
2003-01-09,4090,40050,40900,39700,21
2003-01-10,3945,40500,40500,38500,230
2003-01-13,3800,36500,38500,36100,372
2003-01-14,3800,38400,38900,38000,160
2003-01-15,3870,38800,38800,38000,59
2003-01-16,3900,38700,39850,38000,50
2003-01-17,3950,39500,40000,39500,330
2003-01-20,3970,39000,39700,39000,35
2003-01-21,3940,39300,39400,39000,76
2003-01-22,4000,40300,40300,38000,33
2003-01-23,3890,38100,38900,37500,86
2003-01-24,3830,38000,39300,37300,26
2003-01-27,3880,34200,40200,34200,140
2003-01-28,3740,36050,37500,35600,295
2003-01-29,3495,37400,37400,32950,1249
2003-01-30,3390,34500,34500,33300,25
2003-02-03,3590,33900,35900,32500,552
2003-02-04,3585,35600,35850,33100,350
2003-02-05,3475,34950,34950,34000,88
2003-02-06,3435,33750,34350,33000,1397
2003-02-07,3435,33850,34550,33850,290
2003-02-10,3440,33850,34450,32800,640
2003-02-11,3520,34100,35200,32800,584
2003-02-12,3485,33900,34850,33200,511
2003-02-13,3400,34300,34300,33350,103
2003-02-14,3050,33200,33600,30000,397
2003-02-17,3415,31100,34150,31100,646
2003-02-18,3400,37000,37000,32500,448
2003-02-19,3325,34050,34100,33250,233
2003-02-20,3400,33000,34000,32950,308
2003-02-21,3350,34000,34000,33500,259
2003-02-24,3400,34000,34000,34000,30
2003-02-25,3495,33000,35000,33000,436
2003-02-26,3570,34950,35700,33600,155
2003-02-27,3500,34000,38000,34000,408
2003-02-28,3920,39200,39200,38150,1146
2003-03-03,4390,43900,43900,41500,3299
2003-03-04,4915,48800,49150,47100,3522
2003-03-05,5000,53000,55000,49150,9058
2003-03-06,4450,50000,50000,44100,2786
2003-03-07,3920,44400,44400,39200,2673
2003-03-10,3460,35000,37500,34500,5755
2003-03-11,3310,33000,35000,32800,850
2003-03-12,3410,32500,35900,32500,314
2003-03-13,3310,33500,34450,33100,351
2003-03-14,3490,34000,35700,33500,492
2003-03-17,3400,35550,35550,33000,1102
2003-03-18,3540,34200,35700,34000,482
2003-03-19,3560,35400,36200,35050,214
2003-03-20,3685,36900,36950,35150,401
2003-03-21,4125,36250,41250,36200,4090
2003-03-24,3700,41800,42000,37000,1693
2003-03-25,3460,35950,37000,34550,546
2003-03-26,3500,34600,36500,34600,718
2003-03-27,3580,36400,36400,34600,613
2003-03-28,3525,35100,35900,34800,603
2003-03-31,3470,36300,36300,34600,590
2003-04-01,3590,33900,36000,33900,390
2003-04-02,3630,36400,36400,35000,106
2003-04-03,3650,35700,38000,35250,367
2003-04-04,3880,36500,39000,36400,278
2003-04-07,3850,37600,39450,37600,155
2003-04-08,3950,38550,40000,38500,360
2003-04-09,3990,40400,40400,38550,349
2003-04-10,3985,39900,39900,38900,29
2003-04-11,3975,39050,40000,39000,356
2003-04-14,4115,41750,41800,39300,54
2003-04-15,4400,41000,44000,40100,536
2003-04-16,4550,45000,46000,43000,397
2003-04-17,5050,44550,50900,44500,888
2003-04-18,5000,50200,50600,46200,1532
2003-04-21,5040,49000,50600,47000,527
2003-04-22,5640,50000,56400,48850,1152
2003-04-23,6200,62500,63000,56600,4608
2003-04-24,6200,0,0,0,0
2003-04-25,6200,0,0,0,0
2003-04-28,5460,5520,5520,5460,5562
2003-04-29,5000,5400,5400,4820,33617
2003-04-30,4500,4850,5150,4500,20327
2003-05-02,4110,4540,4540,4070,29978
2003-05-06,4480,4130,4490,4130,13691
2003-05-07,4400,4480,4580,4270,9553
2003-05-09,4540,4700,4700,4300,18606
2003-05-12,4520,4600,4600,4420,12324
2003-05-13,4420,4470,4550,4340,10373
2003-05-14,4440,4450,4530,4350,8983
2003-05-15,4600,4420,4950,4420,24141
2003-05-16,4510,4660,4660,4410,8056
2003-05-19,4500,4500,4500,4310,9457
2003-05-20,4430,4400,4560,4400,1829
2003-05-21,4480,4430,4530,4410,6379
2003-05-22,4490,4630,4630,4400,11005
2003-05-23,4590,4550,4590,4450,15452
2003-05-26,4620,4690,4930,4600,6833
2003-05-27,4520,4550,4690,4400,3305
2003-05-28,4500,4630,4630,4420,5781
2003-05-29,4400,4400,4480,4400,6175
2003-05-30,4470,4370,4470,4370,5978
2003-06-02,4550,4460,4590,4400,6235
2003-06-03,4460,4500,4590,4450,5375
2003-06-04,4420,4400,4480,4320,17205
2003-06-05,4320,4350,4480,4320,2237
2003-06-09,4380,4400,4400,4320,3185
2003-06-10,4350,4310,4390,4280,5741
2003-06-11,4270,4290,4400,4270,5086
2003-06-12,4310,4260,4340,4190,4348
2003-06-13,4270,4340,4340,4160,2966
2003-06-16,4160,4180,4290,4160,2011
2003-06-17,4140,4180,4270,4120,7562
2003-06-18,4250,4120,4250,4110,4017
2003-06-19,4250,4150,4290,4150,4486
2003-06-20,4270,4250,4270,4250,126
2003-06-23,4290,4380,4380,4200,2527
2003-06-24,4360,4370,4370,4260,222
2003-06-25,4380,4290,4380,4260,1796
2003-06-26,4400,4380,4460,4300,692
2003-06-27,4230,4450,4600,4230,4062
2003-06-30,4260,4220,4380,4220,260
2003-07-01,4250,4350,4350,4180,877
2003-07-02,4300,4300,4400,4200,3465
2003-07-03,4560,4500,4700,4300,1372
2003-07-04,4580,4360,4580,4360,368
2003-07-07,4500,4600,4640,4440,8337
2003-07-08,4580,4600,4600,4410,1529
2003-07-09,4570,4510,4590,4470,2535
2003-07-10,4470,4610,4610,4140,2824
2003-07-11,4450,4590,4590,4450,602
2003-07-14,4380,4500,4500,4200,1966
2003-07-15,4310,4390,4470,4310,1828
2003-07-16,4340,4300,4400,4200,2270
2003-07-18,4250,4160,4450,4120,537
2003-07-21,4280,4400,4400,4140,1787
2003-07-22,4130,4350,4350,4005,1716
2003-07-23,4085,4290,4290,3920,1089
2003-07-24,4150,4150,4150,4000,1192
2003-07-25,4550,4045,4550,4000,1988
2003-07-28,4205,4475,4475,4100,1992
2003-07-29,4190,4295,4295,4110,223
2003-07-30,4090,4080,4370,4015,5308
2003-07-31,4160,4060,4240,4060,546
2003-08-01,4090,4290,4290,4090,208
2003-08-04,4300,4065,4300,4065,8
2003-08-05,4100,4100,4200,4060,824
2003-08-06,4100,4050,4100,4040,1891
2003-08-07,4200,4200,4245,4065,529
2003-08-08,4200,4195,4300,4110,264
2003-08-11,4190,4250,4250,4110,152
2003-08-12,4170,4200,4245,4135,323
2003-08-13,4200,4110,4300,4110,980
2003-08-14,4200,4295,4300,4150,671
2003-08-18,4030,4180,4280,4010,3319
2003-08-19,4100,4050,4100,4050,1097
2003-08-20,4065,4090,4120,4065,405
2003-08-21,4100,4100,4100,4050,138
2003-08-22,4130,4125,4130,4125,10
2003-08-25,4040,4050,4100,4015,3026
2003-08-26,4100,4130,4130,4015,4391
2003-08-27,4140,4100,4250,4050,5677
2003-08-28,4130,4140,4140,4040,2049
2003-08-29,4040,4140,4150,4030,6289
2003-09-01,4040,4050,4050,4015,1442
2003-09-02,4040,4040,4050,4000,927
2003-09-03,4000,4000,4080,4000,307
2003-09-04,4075,4085,4085,3920,3843
2003-09-05,4090,4015,4090,3930,2707
2003-09-08,4030,4040,4040,3930,1448
2003-09-09,4020,3970,4055,3915,147
2003-09-15,3985,3900,3985,3800,486
2003-09-16,3995,3900,4040,3900,379
2003-09-17,4020,3940,4030,3900,1915
2003-09-18,3815,3960,4000,3815,2869
2003-09-19,4000,3975,4020,3975,6119
2003-09-22,3900,3985,3985,3865,177
2003-09-23,3850,3980,4000,3800,2253
2003-09-24,3985,3985,3985,3900,305
2003-09-25,3970,3950,3970,3840,247
2003-09-26,3960,3910,3970,3775,2795
2003-09-29,3815,3900,3900,3815,339
2003-09-30,4000,3855,4000,3855,227
2003-10-01,4480,3970,4480,3970,34811
2003-10-02,4060,4450,4470,4030,16578
2003-10-06,4545,4100,4545,3960,87857
2003-10-07,4305,4475,4640,4250,14493
2003-10-08,4200,4360,4400,4135,12803
2003-10-09,4000,4120,4170,3960,9564
2003-10-10,3990,4170,4170,3970,2443
2003-10-13,4070,3955,4090,3955,5927
2003-10-14,3925,4000,4090,3925,6623
2003-10-15,4020,3935,4030,3930,3189
2003-10-16,4490,3960,4500,3960,14612
2003-10-17,5020,4500,5020,4490,266024
2003-10-20,4520,5090,5090,4520,40385
2003-10-21,4200,4530,4685,4200,15683
2003-10-22,4305,4200,4570,4200,11194
2003-10-23,4260,4200,4500,4075,11992
2003-10-24,4300,4215,4450,4075,13803
2003-10-27,4555,4300,4780,4110,20844
2003-10-28,4555,4555,4740,4470,8669
2003-10-29,4485,4505,4595,4450,12571
2003-10-30,4400,4405,4530,4380,7545
2003-10-31,4280,4435,4555,4205,5121
2003-11-03,4110,4250,4350,3800,11459
2003-11-04,4180,4110,4250,4110,6290
2003-11-05,4150,4130,4230,4130,4825
2003-11-06,4110,4200,4250,4110,4993
2003-11-07,4100,4130,4180,4050,4639
2003-11-10,4110,4100,4130,4060,3126
2003-11-11,4170,4175,4290,4080,5785
2003-11-12,4070,4205,4205,4070,1227
2003-11-13,4180,4070,4555,4070,8255
2003-11-14,4135,4180,4285,4135,4296
2003-11-17,4130,4200,4200,4130,2375
2003-11-18,4155,4130,4360,4130,3234
2003-11-19,4125,4145,4250,4125,1770
2003-11-20,4270,4105,4345,4105,2194
2003-11-21,4230,4205,4315,4115,5924
2003-11-24,4200,4230,4240,4150,3657
2003-11-25,4220,4220,4380,4200,4303
2003-11-26,4300,4220,4350,4220,1673
2003-11-27,4330,4300,4330,4230,2490
2003-11-28,4300,4330,4340,4250,4237
2003-12-01,4350,4300,4350,4280,1626
2003-12-02,4365,4310,4365,4300,841
2003-12-03,4425,4300,4450,4300,117
2003-12-04,4450,4400,4540,4350,4255
2003-12-05,4650,4370,4690,4370,5306
2003-12-08,4800,4620,4810,4580,3264
2003-12-09,4520,4730,4730,4520,4820
2003-12-10,4510,4780,4780,4480,1546
2003-12-11,4600,4960,4960,4505,1142
2003-12-12,4690,4550,4700,4550,2448
2003-12-15,4830,4620,4870,4620,967
2003-12-16,4630,4760,4760,4630,775
2003-12-17,4630,4800,4900,4600,2739
2003-12-18,4750,4630,4800,4630,142
2003-12-19,4795,4685,4800,4640,1712
2003-12-22,4700,4745,4745,4700,171
2003-12-23,4700,4650,4700,4545,2408
2003-12-24,4650,4655,4655,4620,630
2003-12-26,4600,4900,4900,4215,828
2003-12-29,4450,4505,4505,4450,818
2003-12-30,4310,4450,4450,4300,2552
2004-01-02,4320,4300,4650,4200,4423
2004-01-05,4320,4250,4320,4210,639
2004-01-06,4200,4255,4395,4200,2481
2004-01-07,4150,4200,4240,4150,2719
2004-01-08,4150,4150,4150,4050,6413
2004-01-09,4150,4100,4185,4100,1857
2004-01-12,4120,4120,4200,4120,1281
2004-01-13,4100,4125,4125,4100,274
2004-01-14,4100,4195,4195,4100,3033
2004-01-15,4100,4200,4550,4100,427
2004-01-16,4120,4115,4200,4085,946
2004-01-19,4100,4100,4500,4100,1746
2004-01-20,4210,4450,4495,4080,565
2004-01-26,4650,4180,4650,4180,90
2004-01-27,4490,4160,4495,4160,44
2004-01-28,4080,4425,4450,4080,1213
2004-01-29,4300,4230,4445,4170,67
2004-01-30,4100,4145,4285,4090,181
2004-02-02,4110,4100,4155,4040,1601
2004-02-03,4100,4120,4200,4060,1012
2004-02-04,4160,4150,4160,4150,5
2004-02-05,4450,4160,4450,4160,280
2004-02-06,4440,4120,4440,4120,21
2004-02-09,4300,4100,4300,4100,450
2004-02-10,4160,4115,4270,4110,1568
2004-02-11,4120,4105,4120,4105,136
2004-02-12,4100,4130,4135,4100,2380
2004-02-13,4110,4130,4130,4110,1290
2004-02-16,4400,4120,4400,4100,1467
2004-02-17,4120,4300,4300,4120,280
2004-02-18,4230,4125,4230,4100,1169
2004-02-19,4250,4165,4250,4165,1238
2004-02-20,4390,4200,4405,4200,299
2004-02-23,4370,4330,4370,4260,614
2004-02-24,4200,4300,4890,4200,48103
2004-02-25,4230,4230,4285,4170,3468
2004-02-26,4250,4210,4340,4000,3798
2004-02-27,4350,4255,4350,4200,507
2004-03-02,4220,4210,4350,4205,931
2004-03-03,4220,4330,4400,4220,1607
2004-03-04,4585,4300,4585,4225,688
2004-03-05,4565,0,0,0,0
2004-03-08,4545,4545,4545,4300,76
2004-03-09,4575,4575,4575,4575,1
2004-03-10,4560,4385,4560,4300,1232
2004-03-11,4545,4305,4545,4300,704
2004-03-12,4540,4305,4540,4250,2635
2004-03-15,4540,4260,4575,4250,1057
2004-03-16,4540,4470,4540,4470,370
2004-03-17,4300,4300,4475,4280,1791
2004-03-18,4485,4450,4485,4450,545
2004-03-19,4470,4550,5020,4405,183102
2004-03-22,5000,4690,5000,4690,89805
2004-03-23,4700,5590,5590,4565,61545
2004-03-24,4790,5100,5100,4500,21357
2004-03-25,4660,4610,4790,4600,18153
2004-03-26,4650,4640,4795,4555,9258
2004-03-29,4610,4695,4800,4550,9288
2004-03-30,4600,4690,4800,4550,9693
2004-03-31,4605,4650,4700,4600,6711
2004-04-01,4650,4610,4780,4580,8093
2004-04-02,4620,4600,4680,4500,7488
2004-04-06,4500,4560,4575,4485,7064
2004-04-07,4695,4480,5030,4480,2094
2004-04-08,4515,4520,4645,4515,479
2004-04-09,4485,4660,4665,4485,2988
2004-04-12,4545,4485,4575,4460,975
2004-04-13,4540,4535,4540,4460,5823
2004-04-14,4740,4480,4800,4410,3653
2004-04-16,4685,4505,4685,4505,365
2004-04-19,4685,4685,4685,4505,748
2004-04-20,4580,4515,4580,4480,2030
2004-04-21,4985,4510,4990,4470,3556
2004-04-22,4900,4905,4905,4900,41
2004-04-23,4760,4710,5000,4710,91
2004-04-26,4600,4705,4895,4600,3552
2004-04-27,4560,4685,4700,4535,2895
2004-04-28,4600,4710,4830,4600,11512
2004-04-29,4600,4660,4800,4550,2452
2004-04-30,4710,4600,4770,4600,217
2004-05-03,4610,4650,4650,4600,2373
2004-05-04,4610,4610,4610,4605,112
2004-05-06,4605,4705,4710,4600,1761
2004-05-07,4640,4600,4640,4570,1874
2004-05-10,4500,4610,4610,4500,4674
2004-05-11,4740,4500,4750,4400,5071
2004-05-12,4740,4740,4740,4740,10
2004-05-13,4610,5100,5100,4610,430
2004-05-14,4650,4650,4700,4550,421
2004-05-17,4655,4760,4760,4500,3949
2004-05-18,4650,0,0,0,0
2004-05-19,4695,4510,4695,4500,705
2004-05-20,4500,4520,4795,4500,265
2004-05-21,4730,4730,4730,4730,1
2004-05-24,4600,4605,4605,4560,318
2004-05-25,4600,4510,4600,4480,907
2004-05-27,4600,4500,4640,4485,3830
2004-05-28,4795,4600,4795,4560,3373
2004-05-31,4730,4635,4730,4610,127
2004-06-01,4850,4610,4850,4610,677
2004-06-02,4990,5200,5200,4635,1006
2004-06-03,4760,4915,4995,4710,612
2004-06-04,4930,4710,4930,4700,240
2004-06-07,4920,4705,4920,4700,69
2004-06-08,4920,4770,4920,4770,191
2004-06-09,4940,4810,4940,4810,14
2004-06-10,5000,4850,5000,4500,5095
2004-06-11,4910,4800,4910,4750,131
2004-06-14,4930,4930,4930,4930,1
2004-06-15,4925,0,0,0,0
2004-06-16,4925,4925,4925,4925,20
2004-06-17,4890,0,0,0,0
2004-06-18,5000,4910,5000,4910,1342
2004-06-21,4960,4980,5000,4960,2536
2004-06-22,4980,4940,4980,4755,1290
2004-06-23,4980,4980,4980,4980,482
2004-06-24,5100,4950,5100,4950,70
2004-06-25,5090,0,0,0,0
2004-06-28,5180,5010,5200,4840,6854
2004-06-29,5130,5190,5190,4870,7384
2004-06-30,5640,5130,5640,5100,2911
2004-07-01,5710,5740,5740,5710,446
2004-07-02,5410,5620,5620,5410,20
2004-07-05,5550,5560,5560,5550,30
2004-07-06,5840,5490,5900,5490,130
2004-07-07,5730,5740,5740,5730,30
2004-07-08,5640,5500,5730,5500,3311
2004-07-09,5570,5600,5600,5500,502
2004-07-12,5570,5570,5570,5570,250
2004-07-13,5550,5500,5550,5310,260
2004-07-14,5740,5690,5750,5690,90
2004-07-15,5800,5840,6140,5600,1250
2004-07-16,6180,5940,6240,5800,210
2004-07-19,6050,6180,6180,6050,729
2004-07-20,6200,6000,6700,5700,737
2004-07-21,6170,5970,6180,5800,431
2004-07-22,6170,5620,6170,5550,867
2004-07-23,6100,6100,6100,5710,249
2004-07-26,6100,5720,6100,5720,7090
2004-07-27,6080,5710,6100,5610,5132
2004-07-28,6040,5900,6060,5710,5115
2004-07-29,5990,5730,6040,5710,1273
2004-07-30,5990,5990,5990,5730,172
2004-08-02,6000,6000,6000,6000,10
2004-08-03,6080,6000,6080,5800,400
2004-08-04,6040,6040,6040,6040,10
2004-08-05,6000,6010,6010,5770,269
2004-08-06,5960,5760,5990,5700,985
2004-08-09,5950,5960,5960,5660,647
2004-08-10,5850,5710,5850,5710,621
2004-08-11,5730,5730,5740,5730,464
2004-08-12,5890,5730,5890,5710,579
2004-08-13,5710,5750,5890,5710,49
2004-08-16,6000,5850,6000,5850,10
2004-08-17,5990,0,0,0,0
2004-08-18,6050,6100,6700,5760,259
2004-08-19,6040,5850,6040,5810,132
2004-08-20,6180,5810,6180,5800,261
2004-08-23,5980,5870,6100,5850,608
2004-08-24,5930,5850,6000,5720,3823
2004-08-25,5850,5760,5880,5710,5530
2004-08-26,5800,5800,5800,5700,5095
2004-08-27,5700,5700,5920,5700,5461
2004-08-30,5700,5710,5730,5700,3211
2004-08-31,5790,5700,5890,5700,226
2004-09-01,5800,5700,5800,5700,409
2004-09-02,5840,5800,5850,5700,1724
2004-09-03,5940,5810,5940,5810,198
2004-09-06,5910,5910,5910,5910,10
2004-09-07,5910,5910,5910,5910,10
2004-09-08,5910,5890,5910,5890,210
2004-09-09,5880,5760,5880,5750,173
2004-09-10,5830,5750,5830,5700,660
2004-09-13,5700,5750,5750,5700,330
2004-09-14,5790,5700,5790,5680,382
2004-09-15,5800,5700,5800,5610,2424
2004-09-16,5830,5830,5830,5830,2
2004-09-17,5800,5710,5800,5700,7065
2004-09-20,5820,5700,5820,5700,5511
2004-09-21,5670,5690,5800,5670,4851
2004-09-22,5800,5670,5800,5670,4674
2004-09-23,5830,5830,5830,5830,1
2004-09-24,5700,5710,5710,5700,2000
2004-09-30,5810,5780,5810,5780,300
2004-10-01,5950,5810,5950,5810,184
2004-10-04,6000,6120,6120,5800,413
2004-10-05,6350,6040,6500,6040,599
2004-10-06,6390,6300,6390,6020,2492
2004-10-07,6670,6450,6790,6390,2703
2004-10-08,7470,7470,7470,7470,3333
2004-10-11,7800,8360,8360,7500,195943
2004-10-12,7300,8070,8080,7200,61265
2004-10-13,7550,7410,7680,7410,23630
2004-10-14,7350,7400,7500,7320,6809
2004-10-15,7400,7310,7550,7250,9179
2004-10-18,7800,7650,8000,7350,25413
2004-10-19,8040,8050,8290,7800,34933
2004-10-20,8020,8200,8200,7960,10913
2004-10-21,7960,8000,8060,7750,13659
2004-10-22,8000,7900,8050,7870,10860
2004-10-25,8040,8050,8100,7880,16161
2004-10-26,7980,8050,8070,7890,20343
2004-10-27,8000,8070,8100,7870,35916
2004-10-28,2975,2990,2990,2860,169017
2004-10-29,2740,2945,3040,2675,81306
2004-11-01,2580,2750,2750,2550,33785
2004-11-02,2560,2510,2595,2505,23697
2004-11-03,2545,2530,2600,2525,6347
2004-11-04,2510,2525,2565,2510,17334
2004-11-05,2490,2515,2545,2490,11041
2004-11-08,2710,2495,2785,2475,271729
2004-11-09,2500,2990,3035,2500,185183
2004-11-10,2410,2460,2545,2380,39382
2004-11-11,2405,2490,2490,2405,18626
2004-11-12,2380,2350,2480,2350,15456
2004-11-15,2350,2350,2420,2325,21189
2004-11-16,2195,2270,2270,2160,122070
2004-11-17,2300,2245,2350,2220,126622
2004-11-18,2310,2340,2340,2270,79155
2004-11-19,2310,2320,2330,2270,43018
2004-11-22,2240,2290,2330,2240,22343
2004-11-23,2205,2280,2280,2205,30718
2004-11-24,2160,2180,2250,2150,32819
2004-11-25,2180,2170,2210,2160,23033
2004-11-26,2190,2175,2205,2170,16468
2004-11-29,2160,2200,2220,2160,32523
2004-11-30,2170,2180,2200,2135,21018
2004-12-01,2160,2160,2230,2135,35172
2004-12-02,2175,2190,2200,2165,21212
2004-12-03,2160,2200,2200,2155,12963
2004-12-06,2150,2150,2200,2145,10931
2004-12-07,2185,2160,2190,2145,22169
2004-12-08,2250,2190,2340,2170,208906
2004-12-09,2270,2265,2290,2215,108319
2004-12-10,2360,2300,2485,2225,222094
2004-12-13,2360,2390,2450,2300,66179
2004-12-14,2325,2355,2400,2280,83652
2004-12-15,2270,2340,2340,2250,41922
2004-12-16,2220,2260,2300,2220,34551
2004-12-17,2270,2220,2290,2220,34814
2004-12-20,2255,2265,2280,2220,14753
2004-12-21,2300,2270,2300,2255,24377
2004-12-22,2315,2290,2340,2265,19221
2004-12-23,2295,2345,2345,2280,26510
2004-12-24,2350,2345,2350,2290,36358
2004-12-27,2420,2330,2440,2330,26973
2004-12-28,2305,2370,2450,2305,57333
2004-12-29,2245,2270,2290,2170,17494
2004-12-30,2235,2260,2260,2185,15451
2005-01-03,2200,2235,2235,2190,54469
2005-01-04,2200,2185,2215,2185,21968
2005-01-05,2300,2180,2345,2180,39592
2005-01-06,2350,2300,2425,2300,33867
2005-01-07,2375,2470,2470,2350,27336
2005-01-10,2500,2440,2505,2375,70158
2005-01-11,2440,2600,2600,2400,17777
2005-01-12,2345,2370,2440,2345,40167
2005-01-13,2360,2320,2435,2320,20036
2005-01-14,2425,2400,2435,2370,41639
2005-01-17,2495,2435,2525,2425,50852
2005-01-18,2565,2500,2585,2445,43182
2005-01-19,2720,2620,2870,2585,87262
2005-01-20,2715,2790,2860,2700,47063
2005-01-21,2640,2715,2715,2450,37921
2005-01-24,2620,2585,2690,2585,44466
2005-01-25,2700,2600,2730,2600,24938
2005-01-26,2775,2800,2825,2700,15042
2005-01-27,2610,2750,2775,2605,20425
2005-01-28,2645,2570,2690,2570,15464
2005-01-31,2820,2650,2910,2610,72167
2005-02-01,2830,2870,2910,2760,69932
2005-02-02,2750,2850,2850,2750,23273
2005-02-03,2765,2720,2795,2720,26386
2005-02-04,2835,2850,2945,2790,60347
2005-02-07,2855,2835,2895,2835,41386
2005-02-11,2850,2855,2855,2790,41452
2005-02-14,3000,2885,3040,2850,63047
2005-02-15,3360,3070,3360,3070,220189
2005-02-16,3350,3525,3600,3200,194730
2005-02-17,3500,3405,3690,3330,121951
2005-02-18,3495,3490,3600,3405,67848
2005-02-21,3425,3410,3540,3410,75550
2005-02-22,3300,3550,3600,3300,72179
2005-02-23,3270,3190,3350,3170,37874
2005-02-24,3325,3490,3490,3290,34148
2005-02-25,3290,3270,3400,3240,50895
2005-02-28,3190,3260,3300,3170,30969
2005-03-02,3285,3290,3370,3180,46158
2005-03-03,3380,3270,3480,3240,30875
2005-03-04,3490,3400,3490,3395,38024
2005-03-07,3560,3585,3680,3490,75663
2005-03-08,3315,3590,3620,3290,36499
2005-03-09,3355,3270,3600,3270,46463
2005-03-10,3135,3250,3340,3115,72584
2005-03-11,3190,3180,3190,3140,23755
2005-03-14,3185,3290,3290,3160,21289
2005-03-15,3180,3230,3230,3130,17269
2005-03-16,3055,3200,3200,3055,26210
2005-03-17,3015,3035,3175,2920,27057
2005-03-18,3095,3010,3150,3010,5409
2005-03-21,3020,3010,3120,3000,8527
2005-03-22,3050,3030,3135,2980,4425
2005-03-23,2995,3005,3085,2980,8471
2005-03-24,3100,3010,3130,2995,36722
2005-03-25,3220,3205,3265,3150,37887
2005-03-28,3200,3180,3250,3150,11227
2005-03-29,3100,3215,3280,3100,36612
2005-03-30,3130,3120,3150,3050,1537
2005-03-31,3020,3080,3160,2955,14816
2005-04-01,3100,3000,3140,3000,8604
2005-04-04,3120,3150,3150,3000,8211
2005-04-06,3045,3145,3145,3045,7712
2005-04-07,3030,3045,3100,3000,18978
2005-04-08,3110,3040,3140,3015,16399
2005-04-11,3115,3130,3135,3065,4759
2005-04-12,3355,3130,3400,3100,23759
2005-04-13,3290,3390,3400,3215,24924
2005-04-14,3150,3350,3350,3150,22156
2005-04-15,3095,3100,3110,3000,22481
2005-04-18,3090,2850,3090,2850,20062
2005-04-19,2990,3000,3120,2965,16834
2005-04-20,3045,2980,3065,2970,13443
2005-04-21,2940,3000,3000,2900,12717
2005-04-22,2910,3000,3030,2905,11050
2005-04-25,3345,2915,3345,2915,257013
2005-04-26,3290,3500,3845,3200,529819
2005-04-27,3300,3290,3350,3160,112360
2005-04-28,3795,3485,3795,3370,322991
2005-04-29,3825,4200,4360,3715,978181
2005-05-02,3900,3950,4000,3655,488458
2005-05-03,3520,3995,3995,3500,261516
2005-05-04,3380,3450,3750,3350,364815
2005-05-06,3435,3405,3490,3310,193162
2005-05-09,3055,3435,3495,3025,145840
2005-05-10,3030,3010,3090,2965,141168
2005-05-11,2990,2980,3050,2980,69744
2005-05-12,3040,2985,3070,2985,59275
2005-05-13,3090,3090,3120,3005,73393
2005-05-16,3060,3150,3170,3060,50115
2005-05-17,3055,3100,3100,3030,50948
2005-05-18,3170,3100,3300,3090,101991
2005-05-19,3310,3250,3360,3185,87942
2005-05-20,3300,3350,3380,3270,70929
2005-05-23,3420,3250,3430,3250,38450
2005-05-24,3360,3365,3485,3340,35073
2005-05-25,3235,3335,3425,3210,26537
2005-05-26,3150,3275,3285,3110,66493
2005-05-27,3175,3130,3195,3125,39147
2005-05-30,3170,3190,3230,3135,29119
2005-05-31,3150,3135,3195,3130,37002
2005-06-01,3250,3200,3250,3135,32082
2005-06-02,3300,3260,3325,3235,36115
2005-06-03,3210,3270,3360,3210,42728
2005-06-07,3130,3250,3320,3125,29368
2005-06-08,3160,3170,3190,3120,42286
2005-06-09,3300,3190,3310,3170,32820
2005-06-10,3360,3350,3700,3350,118429
2005-06-13,3385,3400,3480,3300,42653
2005-06-14,3360,3490,3490,3340,15470
2005-06-15,3460,3320,3460,3280,46805
2005-06-16,3630,3520,3640,3410,70998
2005-06-17,3620,3630,3780,3590,65682
2005-06-20,3665,3620,3795,3620,34843
2005-06-21,3655,3780,3780,3500,31880
2005-06-22,3600,3655,3700,3550,25288
2005-06-23,3690,3530,3740,3500,46963
2005-06-24,3900,3790,3965,3740,127057
2005-06-27,3900,3950,4000,3770,95565
2005-06-28,3900,3910,3960,3815,42334
2005-06-29,4000,3900,4035,3820,60338
2005-06-30,4120,4090,4180,3970,58240
2005-07-01,4060,4075,4180,3990,85134
2005-07-04,4010,4060,4080,3960,56296
2005-07-05,3940,4100,4100,3920,33836
2005-07-06,4025,3920,4190,3890,44235
2005-07-07,3995,4010,4300,3975,101497
2005-07-08,3890,4010,4085,3890,43123
2005-07-11,3910,3930,4000,3890,30781
2005-07-12,3990,4015,4045,3920,14657
2005-07-13,3940,3995,4000,3810,14569
2005-07-14,3940,3995,3995,3880,13897
2005-07-15,3850,3880,3940,3750,45626
2005-07-18,3870,3810,3960,3800,7733
2005-07-19,3885,3900,3920,3800,25845
2005-07-20,3800,3890,3890,3770,28401
2005-07-21,3680,3800,3845,3660,42318
2005-07-22,3530,3730,3730,3410,113964
2005-07-25,3625,3470,3735,3470,28477
2005-07-26,3740,3570,3790,3570,25797
2005-07-27,3755,3730,3840,3710,22036
2005-07-28,3870,3790,3895,3785,13439
2005-07-29,3800,3870,3870,3655,31337
2005-08-01,3800,3800,3800,3680,18384
2005-08-02,3730,3720,3795,3700,12205
2005-08-03,3715,3730,3770,3600,35131
2005-08-04,3775,3725,3775,3630,13683
2005-08-05,3640,3780,3780,3595,22168
2005-08-08,3795,3700,3800,3640,29667
2005-08-09,3810,3760,3830,3760,16799
2005-08-10,3805,3800,3850,3705,18347
2005-08-11,3745,3810,3840,3720,17013
2005-08-12,3700,3825,3825,3650,31001
2005-08-16,3720,3720,3740,3700,12371
2005-08-17,3800,3760,3860,3720,20008
2005-08-18,3705,3850,3850,3705,32415
2005-08-19,3735,3800,3800,3655,5497
2005-08-22,3825,3735,3830,3710,12229
2005-08-23,3950,3830,4000,3830,13011
2005-08-24,3930,4000,4000,3850,9122
2005-08-25,3900,3825,3915,3755,7825
2005-08-26,3750,3965,3965,3750,15567
2005-08-29,3610,3750,3750,3600,31388
2005-08-30,3685,3700,3740,3670,2851
2005-08-31,3750,3630,3815,3630,3280
2005-09-01,3800,3790,3900,3750,21663
2005-09-02,3905,3950,3950,3830,3649
2005-09-05,3935,3945,3945,3860,6319
2005-09-06,3910,3935,3945,3860,5507
2005-09-07,4000,3950,4000,3750,16861
2005-09-08,4060,4070,4070,4000,13135
2005-09-09,3960,4080,4080,3890,8991
2005-09-12,3965,3895,4010,3890,4453
2005-09-13,3975,4020,4020,3830,10832
2005-09-14,4050,3990,4050,3900,28106
2005-09-15,4090,4100,4150,4000,19596
2005-09-16,4270,4100,4340,4090,36054
2005-09-20,4200,4315,4350,4130,11290
2005-09-21,4090,4200,4290,4090,9610
2005-09-22,4200,4105,4200,4000,16182
2005-09-23,4215,4300,4400,4130,10401
2005-09-26,4450,4215,4490,4215,30628
2005-09-27,4400,4450,4450,4310,11519
2005-09-28,4590,4400,4600,4360,19098
2005-09-29,5270,4530,5270,4515,158825
2005-09-30,5690,5990,6060,5650,213523
2005-10-04,5800,5660,5920,5600,299696
2005-10-05,5800,5900,6350,5800,132919
2005-10-06,5510,5810,6040,5430,52944
2005-10-07,5500,5450,5670,5440,29538
2005-10-10,5500,5650,5750,5450,57194
2005-10-11,5740,5500,5740,5500,18496
2005-10-12,5650,5760,5950,5630,55441
2005-10-13,5700,5550,5840,5550,21074
2005-10-14,5550,5770,5870,5530,25775
2005-10-17,5580,5550,5700,5550,15162
2005-10-18,5580,5480,5690,5480,22660
2005-10-19,5550,5600,5640,5500,25764
2005-10-20,5730,5610,6050,5540,18630
2005-10-21,5750,5750,5800,5600,10988
2005-10-24,6000,5830,6250,5710,35901
2005-10-25,6040,6150,6150,5900,11442
2005-10-26,5900,6000,6190,5900,7959
2005-10-27,5700,5800,5900,5700,12801
2005-10-28,5690,5690,5700,5450,28981
2005-10-31,5790,5650,5800,5500,16591
2005-11-01,5960,5800,6280,5780,26083
2005-11-02,6050,5880,6140,5880,13867
2005-11-03,5920,6050,6250,5920,11721
2005-11-04,5760,5950,5950,5760,4593
2005-11-07,5730,5710,5860,5530,19316
2005-11-08,5700,5800,5940,5620,5994
2005-11-09,5790,5790,5950,5660,9657
2005-11-10,5750,5950,5950,5670,21027
2005-11-11,5880,6100,6100,5650,13193
2005-11-14,5890,6000,6000,5850,4251
2005-11-15,5910,5830,5950,5740,5385
2005-11-16,5960,5900,5990,5810,5603
2005-11-17,6100,5900,6100,5870,15339
2005-11-18,6800,6000,6980,6000,29324
2005-11-21,6500,6990,7050,6400,29611
2005-11-22,6260,6500,6740,6220,16920
2005-11-23,6280,6270,6360,6230,3410
2005-11-24,6350,6330,6600,6100,18621
2005-11-25,6250,6400,6450,6200,17209
2005-11-28,6800,6250,6920,6250,28864
2005-11-29,6300,6800,6800,6100,34653
2005-11-30,6500,6690,6690,6300,713
2005-12-01,6440,6310,6700,6300,11753
2005-12-02,6230,6340,6550,6170,20233
2005-12-05,6600,6400,6690,6170,16502
2005-12-06,6300,6600,6600,6200,16217
2005-12-07,6210,6300,6470,6200,4412
2005-12-08,6170,6160,6290,5930,19481
2005-12-09,6150,6170,6200,6110,3722
2005-12-12,5960,6190,6200,5950,9054
2005-12-13,5880,6040,6040,5860,4268
2005-12-14,5940,5880,5940,5800,41365
2005-12-15,6150,5870,6290,5870,5782
2005-12-16,6130,5900,6270,5900,2945
2005-12-19,6120,6230,6230,5870,1289
2005-12-20,6080,6330,6330,6010,890
2005-12-21,6090,6450,6450,6020,2624
2005-12-22,6010,5980,6150,5850,7713
2005-12-23,5900,5880,6000,5880,3675
2005-12-26,6040,5900,6290,5900,7869
2005-12-27,6050,6250,6290,5870,18823
2005-12-28,5900,6020,6030,5820,1424
2005-12-29,5990,5820,6000,5800,11424
2006-01-02,5810,5850,6040,5800,2606
2006-01-03,5810,5980,5980,5800,5403
2006-01-04,5800,5850,5850,5750,5884
2006-01-05,5890,5800,5990,5730,2448
2006-01-06,5940,5880,6080,5780,1721
2006-01-09,5710,5850,5980,5700,5954
2006-01-10,5530,5750,5750,5520,5529
2006-01-11,5500,5500,5600,5400,6273
2006-01-12,5660,5690,5690,5450,4705
2006-01-13,5620,5740,5740,5500,3843
2006-01-16,5500,5510,5560,5410,11225
2006-01-17,5660,5510,5690,5510,1469
2006-01-18,5550,5490,5670,5400,11293
2006-01-19,5590,5500,5640,5490,2416
2006-01-20,5640,5680,5680,5500,1945
2006-01-23,5500,5650,5650,5450,6512
2006-01-24,5500,5480,5500,5450,4039
2006-01-25,5500,5500,5520,5460,14022
2006-01-26,5540,5650,5650,5530,1393
2006-01-27,5570,5540,5650,5460,4725
2006-01-31,5570,5570,5620,5500,4248
2006-02-01,5520,5410,5570,5320,6616
2006-02-02,5370,5520,5520,5270,3219
2006-02-03,5330,5270,5390,5120,4303
2006-02-06,5450,5060,5480,5060,751
2006-02-07,5430,5400,5450,5400,208
2006-02-08,5330,5440,5440,5060,4897
2006-02-09,5370,5290,5390,5290,1284
2006-02-10,5370,5320,5370,5200,6648
2006-02-13,5340,5340,5350,5300,2892
2006-02-14,5290,5300,5350,5200,2265
2006-02-15,5310,5230,5310,5230,13
2006-02-16,5350,5250,5350,5250,2
2006-02-17,5200,5250,5360,5200,567
2006-02-20,5310,5250,5350,5150,2284
2006-02-21,5150,5180,5270,5150,797
2006-02-22,5150,5050,5190,5050,1951
2006-02-23,5440,5200,5440,5100,13503
2006-02-24,5380,5210,5390,5210,11774
2006-02-27,5450,5150,5810,5150,15151
2006-02-28,5710,5290,5710,5290,4906
2006-03-02,5650,5410,5710,5410,992
2006-03-03,5720,5440,5930,5420,7132
2006-03-06,5860,5980,5980,5470,5809
2006-03-07,5800,5900,5900,5630,1599
2006-03-08,5570,5650,5820,5490,3427
2006-03-09,5350,5360,5900,5350,3835
2006-03-10,5270,5250,5380,5250,2240
2006-03-13,5600,5760,5760,5300,451
2006-03-14,5600,5600,5600,5260,5500
2006-03-15,5700,5710,5720,5450,62697
2006-03-16,5500,5430,5700,5400,2403
2006-03-17,5510,5550,5840,5510,844
2006-03-20,5720,5530,5730,5340,70
2006-03-21,5800,5780,5800,5730,1051
2006-03-22,5490,5820,5820,5470,2701
2006-03-23,5700,5490,5700,5400,162
2006-03-24,5700,5700,5700,5700,100
2006-03-27,5620,5310,5680,5310,1299
2006-03-28,5680,5620,5680,5460,423
2006-03-29,5660,5680,5680,5450,135
2006-03-30,5590,5630,5630,5430,1304
2006-03-31,5450,5680,5680,5450,2569
2006-04-03,5420,5490,5500,5420,378
2006-04-04,5580,5490,5600,5320,3112
2006-04-05,5410,5400,5580,5340,2180
2006-04-06,5540,5550,5550,5400,1073
2006-04-07,5580,5510,5900,5400,104063
2006-04-10,5560,5580,5580,5560,457
2006-04-11,5560,5560,5560,5420,23300
2006-04-12,5540,5540,5560,5400,20493
2006-04-13,5420,5460,5530,5400,20548
2006-04-14,5430,5440,5450,5400,41611
2006-04-17,5490,5440,5490,5410,15336
2006-04-18,5510,5400,5540,5250,46979
2006-04-19,5490,5410,5550,5330,128970
2006-04-20,5410,5490,5490,5400,39913
2006-04-21,5370,5490,5520,5370,8759
2006-04-24,5470,5350,5490,5330,10401
2006-04-25,5370,5350,5380,5210,3986
2006-04-26,5380,5280,5410,5250,15666
2006-04-27,5380,5320,5430,5280,3039
2006-04-28,5400,5470,5470,5300,699
2006-05-02,5400,5230,5400,5200,5298
2006-05-03,5400,5270,5430,5230,15549
2006-05-04,5410,5480,5600,5280,12078
2006-05-08,5340,5460,5460,5340,467
2006-05-09,5480,5310,5490,5310,118
2006-05-10,5630,5510,5640,5220,60495
2006-05-11,5700,5520,5980,5520,6216
2006-05-12,5700,5450,5740,5450,2391
2006-05-15,5700,5660,5820,5540,1539
2006-05-16,5530,5640,5730,5530,642
2006-05-17,5690,5570,5750,5570,132
2006-05-18,5690,5700,5780,5400,10130
2006-05-19,5700,5700,5750,5700,251
2006-05-22,5730,5640,5750,5640,2572
2006-05-23,5710,5700,5750,5530,1508
2006-05-24,5640,5600,5700,5600,298
2006-05-25,5340,5590,5690,5340,2115
2006-05-26,5400,5370,5570,5280,189
2006-05-29,5500,5470,5550,5270,12847
2006-05-30,5550,5560,5600,5450,332
2006-06-01,5560,5560,5560,5560,1
2006-06-02,5420,5600,5600,5300,1052
2006-06-05,5440,5470,5470,5300,398
2006-06-07,5480,5600,5600,4910,5335
2006-06-08,5000,5480,5480,5000,1528
2006-06-09,5040,4925,5350,4910,1789
2006-06-12,5350,5130,5350,5100,970
2006-06-13,5290,5280,5290,5280,175
2006-06-14,4920,5210,5380,4920,945
2006-06-15,5000,5250,5250,4815,32599
2006-06-16,5500,5240,5500,4930,9245
2006-06-19,5500,5500,5500,5490,294
2006-06-20,5500,5500,5500,5500,1
2006-06-21,5680,5730,5730,5200,79
2006-06-22,5300,5210,5730,5210,177
2006-06-23,5420,5360,5600,5200,430
2006-06-26,5590,5590,5590,5050,5563
2006-06-27,5460,5230,5480,5230,32
2006-06-28,5250,5160,5250,5160,275
2006-06-29,5360,5110,5500,4900,3868
2006-06-30,5470,5500,5700,5470,1070
2006-07-03,5500,5250,5650,5250,204
2006-07-04,5230,5580,5580,5110,5413
2006-07-05,5180,5270,5270,5050,390
2006-07-06,5090,4950,5140,4890,1803
2006-07-07,4930,4895,5200,4895,729
2006-07-10,5160,5160,5160,5160,1
2006-07-11,5400,5000,5590,5000,5835
2006-07-12,5180,5530,5530,5180,765
2006-07-13,5270,5100,5320,5100,126
2006-07-14,5200,5210,5210,5030,6
2006-07-18,5050,5140,5140,5050,139
2006-07-19,5180,5020,5200,4980,909
2006-07-20,4930,5320,5320,4930,544
2006-07-21,5200,5350,5350,5000,53254
2006-07-24,5050,4940,5390,4940,109
2006-07-25,5150,5290,5290,4600,61157
2006-07-26,5120,5000,5140,5000,249
2006-07-27,5120,5240,5240,5000,2054
2006-07-28,5170,5100,5170,4945,188
2006-07-31,5180,5180,5180,5180,20001
2006-08-01,5160,5160,5160,5160,10
2006-08-02,4900,4900,5150,4900,1944
2006-08-03,5090,5080,5090,5080,7
2006-08-04,5090,4940,5130,4900,1904
2006-08-07,4860,5030,5130,4860,2931
2006-08-08,4880,4860,5120,4820,1138
2006-08-09,4800,4815,5030,4760,7393
2006-08-10,4990,4850,4995,4850,3071
2006-08-11,4970,5050,5050,4810,2041
2006-08-14,4920,4950,4950,4920,434
2006-08-16,5000,4900,5000,4850,195
2006-08-17,5000,5000,5040,4995,167
2006-08-18,5060,4910,5100,4900,224
2006-08-21,5070,5050,5070,4700,1182
2006-08-22,5050,4855,5090,4855,210
2006-08-23,5050,4850,5050,4850,3
2006-08-24,5060,4860,5090,4860,819
2006-08-25,5010,4880,5060,4880,132
2006-08-28,5030,4850,5130,4850,144
2006-08-29,5040,4910,5070,4900,701
2006-08-30,4970,4920,5020,4900,570
2006-08-31,4850,4920,4960,4850,1718
2006-09-01,4900,4810,4910,4810,645
2006-09-04,4885,4850,4950,4800,2074
2006-09-05,4870,4835,4895,4800,1774
2006-09-06,4870,4825,4870,4805,5103
2006-09-07,4870,4830,4935,4145,1810
2006-09-08,4850,4820,4870,4770,404
2006-09-11,4840,4800,4850,4800,10
2006-09-12,4840,4790,4840,4790,104
2006-09-13,4830,4755,4840,4755,108
2006-09-14,4865,4780,4880,4705,2358
2006-09-15,4860,4860,4870,4770,44
2006-09-18,4870,4870,4870,4800,2753
2006-09-19,5030,4850,5040,4850,206
2006-09-20,4790,4800,5230,4780,2210
2006-09-21,4765,4770,4990,4765,335
2006-09-22,4815,4715,4840,4715,24
2006-09-25,4855,4760,4885,4760,558
2006-09-26,4870,4760,4960,4760,68866
2006-09-27,4885,4785,4940,4785,375
2006-09-28,4610,4835,4890,4550,832
2006-09-29,4850,4630,4850,4630,526
2006-10-02,4930,4980,4980,4735,118
2006-10-04,4895,4710,4895,4710,1022
2006-10-09,4750,4895,5000,4750,223
2006-10-10,4945,4800,4945,4800,2
2006-10-11,4920,4990,4990,4715,575
2006-10-12,4905,4980,4980,4725,222
2006-10-13,4835,4890,4890,4690,218
2006-10-16,5400,4700,5500,4700,21028
2006-10-17,5150,5210,5210,4910,1028
2006-10-18,5200,5280,5280,4700,8763
2006-10-19,4950,5170,5170,4810,1201
2006-10-20,5070,4940,5080,4940,289
2006-10-23,5070,4960,5130,4960,1023
2006-10-24,5130,5260,5260,5070,135
2006-10-25,5400,5090,5500,5090,3050
2006-10-26,5340,5300,5380,5110,144
2006-10-27,5340,5300,5450,5200,608
2006-10-30,5320,5450,5450,5160,221
2006-10-31,5380,5410,5410,5230,78
2006-11-01,5290,5380,5380,5010,539
2006-11-02,5240,5150,5320,5150,715
2006-11-03,5380,5020,5490,5020,190
2006-11-06,5160,5230,5300,5120,305
2006-11-07,5280,5280,5280,5100,472
2006-11-08,5190,5300,5300,5080,10686
2006-11-09,5180,5110,5190,5010,447
2006-11-10,5110,5150,5150,5000,1367
2006-11-13,5050,5050,5050,5000,1330
2006-11-14,5100,4995,5100,4995,889
2006-11-15,5010,5000,5100,4960,2832
2006-11-16,5000,5040,5090,4950,7956
2006-11-17,5000,5090,5270,5000,4442
2006-11-20,5000,4960,5090,4960,1212
2006-11-21,5040,5350,5350,4900,127008
2006-11-22,5070,5200,5200,4960,91645
2006-11-23,4940,5070,5070,4860,41963
2006-11-24,4905,4865,4995,4850,46101
2006-11-27,4895,4990,4990,4850,16747
2006-11-28,4810,4830,4875,4800,51018
2006-11-29,4825,4850,4895,4780,59726
2006-11-30,4880,4900,4900,4825,27452
2006-12-01,4880,4850,4900,4720,15130
2006-12-04,4910,4880,4930,4840,10625
2006-12-05,4900,4910,4915,4850,7516
2006-12-06,4845,4800,4880,4780,8589
2006-12-07,4840,4800,4885,4710,14130
2006-12-08,4620,4895,4895,4600,20025
2006-12-11,4615,4620,4770,4600,7523
2006-12-12,4655,4650,4660,4585,13171
2006-12-13,4650,4560,4850,4560,6481
2006-12-14,4800,4600,4810,4600,3752
2006-12-15,4860,4840,4980,4700,3178
2006-12-18,4770,4750,4950,4750,21751
2006-12-19,4800,4755,4850,4750,10665
2006-12-20,4800,4890,4890,4780,4283
2006-12-21,4820,4755,4870,4755,717
2006-12-22,4845,4780,4880,4700,14028
2006-12-26,4800,4880,4880,4760,6899
2006-12-27,4785,4840,4840,4700,1990
2006-12-28,4800,4940,4940,4735,1142
2007-01-02,4705,4730,4795,4700,4632
2007-01-03,4590,4660,4755,4590,10818
2007-01-04,4625,4590,4625,4570,7735
2007-01-05,4695,4660,4695,4560,2016
2007-01-08,4685,4640,4735,4600,72
2007-01-09,4560,4630,4635,4555,1540
2007-01-10,4400,4635,4635,4390,8218
2007-01-11,4380,4355,4685,4355,2993
2007-01-12,4560,4360,4590,4360,1028
2007-01-15,4565,4510,4675,4445,447
2007-01-16,4495,4565,4580,4380,671
2007-01-17,4385,4450,4515,4385,799
2007-01-18,4430,4320,4430,4300,774
2007-01-19,4350,4380,4390,4210,8441
2007-01-22,4250,4285,4300,4210,6450
2007-01-23,4290,4200,4310,4200,3634
2007-01-24,4320,4300,4335,4240,7663
2007-01-25,4390,4350,4400,4350,148
2007-01-26,4370,4470,4470,4250,1716
2007-01-29,4245,4340,4345,4240,3646
2007-01-30,4300,4295,4300,4250,305
2007-01-31,4240,4290,4290,4240,1592
2007-02-01,4320,4240,4320,4215,3172
2007-02-02,4375,4400,4400,4300,328
2007-02-05,4380,4325,4395,4325,4433
2007-02-06,4555,4380,4570,4380,2360
2007-02-07,4525,4550,4550,4500,2051
2007-02-08,4540,4580,4580,4460,1605
2007-02-09,4600,4590,4605,4540,2343
2007-02-12,4610,4650,4695,4545,3024
2007-02-13,4550,4600,4630,4535,1028
2007-02-14,4545,4600,4600,4340,2292
2007-02-15,4550,4710,4710,4500,1301
2007-02-16,4600,4595,4600,4465,7169
2007-02-20,4620,4680,4680,4600,1441
2007-02-21,4600,4610,4615,4560,2421
2007-02-22,4635,4595,4640,4500,10583
2007-02-23,4700,4600,4800,4600,4261
2007-02-26,4770,4700,4830,4700,2085
2007-02-27,4800,4700,4810,4610,12047
2007-02-28,4750,4410,4800,4410,617
2007-03-02,4750,4785,4785,4665,2636
2007-03-05,4750,4845,4845,4710,4228
2007-03-06,4750,4800,4800,4620,717
2007-03-07,4780,4645,4800,4640,1695
2007-03-08,4765,4795,4800,4675,4064
2007-03-09,4820,4790,4830,4700,7702
2007-03-12,4720,4840,4840,4680,3674
2007-03-13,4795,4800,4800,4690,47022
2007-03-14,4770,4800,4800,4645,558
2007-03-15,4705,4790,4790,4610,7141
2007-03-16,4750,4710,4770,4700,2340
2007-03-19,4995,4685,5090,4565,14169
2007-03-20,4820,4850,4995,4810,5332
2007-03-21,4900,4870,4930,4860,7518
2007-03-22,5000,5000,5020,4850,9125
2007-03-23,5070,5050,5100,5020,5499
2007-03-26,5030,4940,5100,4940,2933
2007-03-27,5030,5090,5090,4900,4202
2007-03-28,5020,5000,5030,4950,5515
2007-03-29,5000,5090,5090,4900,13244
2007-03-30,5010,5000,5080,5000,9939
2007-04-02,5000,4990,5000,4900,2376
2007-04-03,5090,5070,5100,4700,25805
2007-04-04,5090,5080,5140,4960,3064
2007-04-05,5360,5070,5370,5070,25419
2007-04-06,5300,5300,5470,5290,23946
2007-04-09,5450,5300,5490,5300,8308
2007-04-10,5440,5650,5650,5340,2751
2007-04-11,5540,5500,5560,5380,31089
2007-04-12,5600,5540,5650,5520,11889
2007-04-13,5600,5600,5610,5370,11112
2007-04-16,5600,5560,5650,5380,6366
2007-04-17,6100,5600,6280,5500,33446
2007-04-18,5920,6100,6170,5800,21632
2007-04-19,5900,5980,6090,5770,4903
2007-04-20,5900,6000,6000,5780,13182
2007-04-23,5950,5900,6100,5750,19719
2007-04-24,5920,5770,6080,5770,7399
2007-04-25,5910,6070,6080,5790,16899
2007-04-26,5910,5910,5970,5800,14323
2007-04-27,5960,5910,6060,5860,20570
2007-04-30,5810,5950,6000,5810,10727
2007-05-02,5940,5870,5940,5820,9849
2007-05-03,6180,6040,6360,6000,77564
2007-05-04,6390,6240,6400,6000,48273
2007-05-07,6350,6390,6390,6120,20689
2007-05-08,6730,6350,6780,6350,54098
2007-05-09,7150,6780,7300,6530,41321
2007-05-10,7190,7150,7300,6910,40855
2007-05-11,7150,7150,7150,6870,17424
2007-05-14,7020,7080,7200,6900,27588
2007-05-15,6940,7020,7020,6400,8179
2007-05-16,6400,6920,6920,6400,25395
2007-05-17,6560,6470,6800,6420,16055
2007-05-18,6800,6500,6800,6300,41643
2007-05-21,6970,7000,7010,6710,6651
2007-05-22,6960,6950,7000,6640,20847
2007-05-23,6820,6960,6990,6660,12301
2007-05-25,7200,6650,7680,6500,42701
2007-05-28,8280,7710,8280,7710,448955
2007-05-29,8250,8280,8310,7860,161080
2007-05-30,8240,8280,8350,7880,53949
2007-05-31,8310,8190,8310,7900,95235
2007-06-01,7910,8290,8290,7910,19516
2007-06-04,7770,7910,7910,7600,21936
2007-06-05,7680,7770,7900,7650,17339
2007-06-07,7760,7600,7800,7440,32758
2007-06-08,7650,7530,7900,7530,20021
2007-06-11,7680,7660,7950,7650,45753
2007-06-12,7900,7850,7980,7760,37362
2007-06-13,7900,7960,7960,7790,10993
2007-06-14,8100,8000,8100,7660,58491
2007-06-15,7910,8090,8160,7860,25079
2007-06-18,7750,7910,8000,7700,35106
2007-06-19,7790,7730,7830,7680,16666
2007-06-20,7720,7690,7850,7650,24974
2007-06-21,7850,7720,7850,7500,40320
2007-06-22,7790,7900,7900,7650,8598
2007-06-25,7660,7700,7800,7480,17081
2007-06-26,7470,7690,7690,7400,63489
2007-06-27,6990,7500,7500,6950,50707
2007-06-28,7200,7060,7270,6950,27069
2007-06-29,7250,7240,7250,7070,16805
2007-07-02,7250,7300,7300,7130,770
2007-07-03,7150,7450,7450,7070,9255
2007-07-04,7200,7350,7350,7110,12556
2007-07-05,7230,7380,7380,7110,3997
2007-07-06,7250,7230,7280,7100,12556
2007-07-09,7050,7180,7280,7050,10404
2007-07-10,7050,7180,7180,7000,4078
2007-07-11,7100,7290,7290,7040,6517
2007-07-12,7200,7270,7270,7020,14579
2007-07-13,7200,7500,7500,7100,15427
2007-07-16,7110,7150,7250,7000,12662
2007-07-18,6960,7060,7140,6920,13051
2007-07-19,6870,6990,6990,6800,14074
2007-07-20,7100,6870,7100,6870,24850
2007-07-23,7060,7150,7150,7010,17141
2007-07-24,6900,7100,7100,6820,11120
2007-07-25,6950,7000,7100,6840,11270
2007-07-26,6900,6950,7090,6880,14578
2007-07-27,6880,6800,6990,6700,3098
2007-07-30,6950,6880,6950,6770,7642
2007-07-31,7100,6970,7180,6900,14024
2007-08-01,6980,7100,7150,6790,2962
2007-08-02,6970,7000,7160,6800,2400
2007-08-03,7010,7090,7090,6800,3343
2007-08-06,7000,7100,7100,6900,891
2007-08-07,6850,7050,7050,6820,2019
2007-08-08,6900,6970,6970,6800,1387
2007-08-09,6880,7000,7000,6800,2114
2007-08-10,6800,6890,6890,6450,18489
2007-08-13,6800,6880,6880,6600,5083
2007-08-14,6800,6700,6840,6680,1654
2007-08-16,6080,6260,6790,6080,7537
2007-08-17,6050,6370,6390,5900,6091
2007-08-20,6120,6750,6750,6000,7964
2007-08-21,6310,6650,6650,6140,993
2007-08-22,6800,6450,6830,6300,23613
2007-08-23,6870,6850,6940,6780,912
2007-08-24,6700,6880,6880,6640,814
2007-08-27,6700,6600,6840,6550,4847
2007-08-28,6750,6510,6850,6510,2102
2007-08-29,6700,6520,6710,6500,1773
2007-08-30,6600,6600,6830,6400,27518
2007-08-31,6570,6680,6680,6530,12338
2007-09-03,6610,6630,6650,6500,2337
2007-09-04,6580,6530,6600,6500,1360
2007-09-05,6530,6580,6600,6500,3116
2007-09-06,6570,6500,6570,6470,2872
2007-09-07,6450,6420,6600,6400,5146
2007-09-10,6410,6210,6440,6210,784
2007-09-11,6460,6400,6490,6380,2016
2007-09-12,6410,6460,6500,6390,3150
2007-09-13,6580,6340,6940,6340,3933
2007-09-14,6660,6780,6800,6580,1981
2007-09-17,6700,6660,6700,6600,5051
2007-09-18,6850,6700,6950,6700,10168
2007-09-19,6860,6940,7870,6860,361689
2007-09-20,6540,6940,7000,6530,54655
2007-09-21,6600,6540,6630,6320,21932
2007-09-27,6570,6610,6860,6550,12359
2007-09-28,6700,6570,6700,6500,11486
2007-10-01,6990,6700,7090,6700,21305
2007-10-02,7040,6990,7220,6990,16789
2007-10-04,7040,7040,7200,7010,7778
2007-10-05,7100,7040,7190,7040,13701
2007-10-08,7160,7100,7240,7100,9544
2007-10-09,7070,7200,7200,6950,9796
2007-10-10,6960,7150,7150,6960,15065
2007-10-11,6750,6960,7510,6750,8032
2007-10-12,6540,6610,6820,6540,27060
2007-10-15,6820,6570,6820,6540,6317
2007-10-16,6870,6810,6900,6720,289
2007-10-17,6640,6770,6870,6390,7538
2007-10-18,6790,6640,6790,6500,2671
2007-10-19,6690,6540,6790,6540,2098
2007-10-22,6600,6400,6610,6400,66536
2007-10-23,6600,6600,6700,6560,7004
2007-10-24,6550,6620,6910,6500,6574
2007-10-25,6570,6550,6630,6440,769
2007-10-26,6540,6500,6560,6300,9218
2007-10-29,6390,6370,6510,6310,2719
2007-10-30,6390,6460,6460,6300,2300
2007-10-31,6340,6320,6360,6200,5147
2007-11-01,6410,6300,6550,6300,2123
2007-11-02,6380,6330,6410,6210,1502
2007-11-05,6300,6300,6380,6230,2407
2007-11-06,6300,6230,6440,6230,4038
2007-11-07,6320,6310,6320,6230,3307
2007-11-08,6150,6260,6350,6110,18156
2007-11-09,6180,6150,7070,6120,17057
2007-11-12,6140,6180,6180,6000,370
2007-11-13,6120,6140,6140,6020,11652
2007-11-14,6120,6200,6200,6120,529
2007-11-15,6180,6070,6180,6070,206
2007-11-16,5990,6070,6170,5980,2320
2007-11-19,5910,5990,6060,5800,10149
2007-11-20,5770,5900,5900,5550,864
2007-11-21,5790,5820,5850,5680,889
2007-11-22,5780,5730,5790,5710,163
2007-11-23,5700,5780,5780,5550,149
2007-11-26,5700,5610,5700,5610,234
2007-11-27,5700,5660,5720,5010,8192
2007-11-28,5430,5520,5770,5350,15749
2007-11-29,5500,5500,5630,5420,4795
2007-11-30,5550,5500,5570,5330,1457
2007-12-03,5630,5350,5680,5350,1152
2007-12-04,5800,5630,5800,5500,1956
2007-12-05,5860,5780,5870,5780,51041
2007-12-06,5980,5860,5990,5860,2553
2007-12-07,5980,5980,5980,5850,555
2007-12-10,5710,5980,5980,5710,394
2007-12-11,5770,5780,5780,5500,91293
2007-12-12,5770,5700,5840,5610,822
2007-12-13,5630,5620,5760,5620,635
2007-12-14,5600,5630,5640,5540,2853
2007-12-17,5500,5600,5800,5490,705
2007-12-18,5600,5430,5600,5430,6296
2007-12-20,5620,5670,5670,5490,1455
2007-12-21,5700,5680,5750,5650,2403
2007-12-24,5550,5650,5650,5430,21257
2007-12-26,5710,5550,5710,5500,4032
2007-12-27,5810,5430,5810,5430,572
2007-12-28,5870,5700,5870,5700,1129
2008-01-02,5580,5810,5850,5580,3739
2008-01-03,5570,5510,5580,5500,4462
2008-01-04,5560,5430,5560,5430,9696
2008-01-07,5500,5400,5500,5310,4407
2008-01-08,5450,5500,5530,5320,1182
2008-01-09,5380,5300,5380,5300,16269
2008-01-10,5300,5300,5380,5300,39505
2008-01-11,5300,5300,5320,5280,8223
2008-01-14,5350,5300,5490,5300,17164
2008-01-15,5320,5290,5410,5150,12100
2008-01-16,5250,5250,5320,5180,8962
2008-01-17,5280,5240,5310,5180,4027
2008-01-18,5340,5130,5340,5130,799
2008-01-21,5250,5350,5350,5250,4447
2008-01-22,5240,5120,5250,5120,12409
2008-01-23,5300,5300,5360,5200,10227
2008-01-24,5300,5300,5360,5270,7693
2008-01-25,5480,5360,5480,5340,4921
2008-01-28,5350,5480,5480,5290,2667
2008-01-29,5380,5410,5880,5310,1486
2008-01-30,5210,5800,5800,5200,3418
2008-01-31,5210,5150,5210,5150,2523
2008-02-01,5180,5260,5340,5180,735
2008-02-04,5440,5180,5440,5180,2843
2008-02-05,5470,5480,5480,5380,854
2008-02-11,5450,5450,5450,5380,2807
2008-02-12,5520,5520,5520,5370,788
2008-02-13,5500,5570,5570,5300,3624
2008-02-14,5560,5460,5560,5400,1162
2008-02-15,5500,5500,5600,5400,2102
2008-02-18,5600,5490,5650,5490,529
2008-02-19,5700,5760,5800,5600,1005
2008-02-20,5690,5690,6000,5580,4074
2008-02-21,5700,5570,5700,5570,199
2008-02-22,5660,5780,5780,5600,189
2008-02-25,5610,5700,5700,5450,2356
2008-02-26,5650,5680,5750,5580,317
2008-02-27,5670,5730,5730,5590,192
2008-02-28,5490,5750,5750,5400,4660
2008-02-29,5460,5540,5570,5450,2379
2008-03-03,5380,5370,5460,5370,1472
2008-03-04,5360,5360,5450,5360,2552
2008-03-05,5320,5310,5400,5250,2846
2008-03-06,5350,5270,5390,5270,787
2008-03-07,5280,5270,5390,5210,6807
2008-03-10,5350,5300,5350,5300,1024
2008-03-11,5380,5310,5400,5280,1945
2008-03-12,5500,5320,5500,5250,4116
2008-03-13,5460,6250,6250,5460,3443
2008-03-14,5480,5500,5500,5430,257
2008-03-17,5340,5390,5440,5270,2421
2008-03-18,5380,5400,5400,5280,359
2008-03-19,5380,5380,5380,5250,1028
2008-03-20,5370,5380,5380,5290,631
2008-03-21,5400,5340,5440,5280,10911
2008-03-24,5470,5400,5710,5360,3534
2008-03-25,5430,5410,5500,5320,9156
2008-03-26,5420,5430,5430,5350,2804
2008-03-27,5440,5350,5470,5320,4229
2008-03-28,5490,5440,5490,5390,3523
2008-03-31,5540,5570,5570,5490,1905
2008-04-01,5600,5610,5610,5570,1727
2008-04-02,5630,5680,5680,5570,3317
2008-04-03,5630,5630,5700,5530,1471
2008-04-04,5680,5690,5690,5600,147
2008-04-07,5680,5650,5680,5560,280
2008-04-08,5510,5720,5720,5510,3124
2008-04-10,5540,5590,5590,5400,6610
2008-04-11,5590,5610,5610,5450,669
2008-04-14,5640,5500,5640,5500,398
2008-04-15,5630,5610,5690,5520,532
2008-04-16,5640,5530,5680,5530,209
2008-04-17,5680,5550,5680,5550,2186
2008-04-18,5690,5680,5730,5610,367
2008-04-21,5650,5700,5740,5630,1393
2008-04-22,5700,5730,5730,5650,1042
2008-04-23,5750,5770,5770,5700,192
2008-04-24,5800,5780,5800,5750,7001
2008-04-25,5870,5740,5970,5740,1220
2008-04-28,5940,5950,5950,5850,3996
2008-04-29,5930,5890,5930,5810,1742
2008-04-30,5970,5870,5970,5870,815
2008-05-02,6030,5900,6050,5900,263
2008-05-06,6030,5930,6070,5930,58
2008-05-07,5950,5930,6050,5930,514
2008-05-08,6030,5950,6030,5950,283
2008-05-09,6000,6030,6030,6000,55
2008-05-13,6010,6080,6080,5970,330
2008-05-14,5990,6010,6010,5900,1532
2008-05-15,6020,5990,6200,5990,10255
2008-05-16,6040,6070,6070,6000,2890
2008-05-19,6110,6020,6110,5950,1025
2008-05-20,6080,6000,6090,6000,136
2008-05-21,6060,6060,6060,5970,812
2008-05-22,6060,6060,6060,5950,1062
2008-05-23,6050,5980,6060,5950,529
2008-05-26,6050,5940,6050,5940,137
2008-05-27,6000,6090,6090,5950,826
2008-05-28,6070,6070,6070,6070,2
2008-05-29,6000,6020,6020,5840,681
2008-05-30,5990,6070,6070,5910,267
2008-06-02,6030,5940,6030,5870,1417
2008-06-03,5970,5970,5970,5900,1011
2008-06-04,5910,6050,6050,5910,1100
2008-06-05,5840,5980,5980,5700,2951
2008-06-09,5950,5800,6100,5780,5169
2008-06-10,5850,6030,6030,5770,939
2008-06-11,5790,5780,5800,5770,1497
2008-06-12,5700,5740,5780,5690,714
2008-06-13,5530,5680,5850,5460,8287
2008-06-16,5480,5500,5550,5480,34192
2008-06-17,5430,5430,5470,5380,2150
2008-06-18,5430,5430,5430,5410,432
2008-06-19,5380,5380,5400,5350,1076
2008-06-20,5380,5350,5380,5320,2069
2008-06-23,5330,5330,5330,5330,662
2008-06-24,5280,5280,5300,5270,3887
2008-06-25,5280,5280,5420,5280,8366
2008-06-26,5280,5280,5500,5270,3709
2008-06-27,5230,5230,5230,5160,2937
2008-06-30,5280,5180,5280,5180,2226
2008-07-01,5280,5270,5320,5210,2183
2008-07-02,5200,5230,5230,5150,1528
2008-07-03,4950,5080,5080,4420,11425
2008-07-04,4950,5000,5020,4875,2663
2008-07-07,4900,4950,4995,4875,1834
2008-07-08,4790,4860,4860,4700,5218
2008-07-09,4745,4780,4815,4700,11143
2008-07-10,5000,4680,5000,4595,8177
2008-07-11,4960,4800,5070,4800,1304
2008-07-14,4950,4870,4960,4870,426
2008-07-15,4900,4950,4950,4860,769
2008-07-16,4900,4920,4920,4830,627
2008-07-17,4975,4965,5000,4960,1113
2008-07-18,4990,5000,5040,4985,1165
2008-07-21,5000,4995,5000,4995,31
2008-07-22,4950,5060,5060,4920,845
2008-07-23,4875,4960,4960,4850,551
2008-07-24,4900,4845,4900,4845,132
2008-07-25,4895,4895,4895,4810,532
2008-07-28,4880,4825,4880,4825,126
2008-07-29,4875,4870,4875,4870,3
2008-07-30,4955,4950,4955,4930,205
2008-07-31,4955,4985,4985,4955,240
2008-08-01,4930,4930,4930,4925,88
2008-08-04,4930,4870,4930,4850,1115
2008-08-05,5000,5000,5170,4800,1009
2008-08-06,5040,5040,5040,5000,60
2008-08-07,4990,4900,5040,4900,66
2008-08-08,5030,5030,5030,4970,183
2008-08-11,5050,5110,5110,5030,15679
2008-08-12,5120,5130,5130,5050,5715
2008-08-13,5080,5120,5120,5080,276
2008-08-14,5150,5210,5210,5130,1152
2008-08-18,5130,5170,5170,5070,1065
2008-08-19,4855,5120,5120,4855,464
2008-08-20,5000,5140,5140,4920,162
2008-08-21,5170,5130,5350,5050,1861
2008-08-22,5180,5190,5190,5030,533
2008-08-25,5110,5340,5340,5060,406
2008-08-26,5270,5300,5300,5000,255
2008-08-27,5170,5340,5340,5080,116
2008-08-28,5150,5090,5150,5050,383
2008-08-29,5200,5000,5330,5000,595
2008-09-01,5080,5060,5150,4970,687
2008-09-02,5180,5090,5320,5080,986
2008-09-03,5140,5150,5150,5060,116
2008-09-04,5140,5070,5140,5070,19
2008-09-05,5110,5230,5230,5080,384
2008-09-08,5200,5310,5310,5130,191
2008-09-09,5160,5320,5320,5140,1115
2008-09-10,5110,5330,5330,5090,367
2008-09-11,5330,5160,5350,5080,873
2008-09-12,5260,5350,5350,5150,400
2008-09-16,5080,5200,5200,4705,859
2008-09-17,5090,5190,5190,5000,615
2008-09-18,5000,4950,5150,4950,926
2008-09-19,5040,5100,5170,4960,624
2008-09-22,5040,4930,5150,4930,57
2008-09-23,5040,4930,5200,4930,439
2008-09-24,4985,4950,4990,4770,248
2008-09-25,5000,4900,5000,4900,1261
2008-09-26,5000,4860,5090,4855,396
2008-09-29,4990,5090,5090,4865,5422
2008-09-30,4960,5100,5100,4950,294
2008-10-01,4970,4960,5000,4960,237
2008-10-02,4970,4880,5000,4880,1952
2008-10-06,4950,5100,5100,4870,1338
2008-10-07,4990,4860,5100,4760,644
2008-10-08,4805,4805,4910,4750,2375
2008-10-09,4795,4725,5140,4710,885
2008-10-10,4880,5040,5100,4210,16968
2008-10-13,4885,4880,5090,4640,372
2008-10-14,4760,4800,5090,4400,61802
2008-10-15,4790,4650,5100,4650,423
2008-10-16,4700,5000,5000,4450,1770
2008-10-17,4720,5040,5040,4500,377
2008-10-20,4945,5040,5040,4655,1000
2008-10-21,4850,4830,4925,4830,172
2008-10-22,4825,4600,5040,4600,108
2008-10-23,4800,4600,4800,4500,1476
2008-10-24,4700,4555,4800,4555,273
2008-10-27,4570,4270,4600,4270,1316
2008-10-28,4830,4500,4830,4480,1494
2008-10-29,4830,5150,5150,4515,368
2008-10-30,4990,4830,4990,4690,4635
2008-10-31,5000,4800,5040,4800,1111
2008-11-03,4900,4900,4900,4810,1667
2008-11-04,4835,4810,4835,4810,13497
2008-11-05,4885,4900,4900,4885,1084
2008-11-06,4805,5020,5020,4770,365
2008-11-07,5000,5000,5000,4700,2455
2008-11-10,4905,4750,4985,4750,706
2008-11-11,4795,4800,4800,4715,1036
2008-11-12,4815,4995,4995,4715,871
2008-11-13,4800,4750,4800,4750,167
2008-11-14,4800,4810,4810,4800,256
2008-11-17,4800,4710,4890,4710,321
2008-11-18,4900,4700,4950,4700,194
2008-11-19,4800,4750,4850,4750,218
2008-11-20,4800,4700,4975,4700,267
2008-11-21,4800,4800,4800,4750,499
2008-11-24,4990,4800,4990,4665,1313
2008-11-25,4880,5000,5000,4860,361
2008-11-26,4835,4780,5040,4780,855
2008-11-27,4800,4780,5030,4770,426
2008-11-28,4885,4700,4930,4700,93
2008-12-01,4990,4760,5000,4760,639
2008-12-02,4900,4810,4900,4780,424
2008-12-03,4980,4800,4980,4800,1083
2008-12-04,4855,4785,4915,4785,904
2008-12-05,4760,4780,4830,4700,2254
2008-12-08,4870,4700,4870,4700,1725
2008-12-09,4835,4780,4895,4780,519
2008-12-10,4750,4780,4800,4700,6754
2008-12-11,4740,4770,4780,4710,1328
2008-12-12,4785,4725,4810,4725,1360
2008-12-15,4780,4785,4820,4780,3903
2008-12-16,4850,4775,4995,4775,777
2008-12-17,4935,4990,4990,4795,4611
2008-12-18,4840,4855,4905,4800,2440
2008-12-19,4895,4805,4945,4805,2250
2008-12-22,4890,4995,4995,4860,796
2008-12-23,4865,4850,4870,4840,486
2008-12-24,4900,4845,4900,4800,443
2008-12-26,4940,4850,5300,4820,3225
2008-12-29,4820,4800,5200,4800,983
2008-12-30,5200,4810,5200,4810,675
2009-01-02,4900,4900,5350,4895,1128
2009-01-05,4945,4950,5290,4900,1054
2009-01-06,4890,4925,4925,4850,5163
2009-01-07,4890,4855,4890,4800,364
2009-01-08,4865,4850,4870,4800,532
2009-01-09,4860,4865,4865,4800,753
2009-01-12,4820,4830,4830,4760,203
2009-01-13,4860,4750,5280,4750,1119
2009-01-14,4780,4780,4880,4700,5172
2009-01-15,4710,4780,4830,4700,914
2009-01-16,4810,5230,5230,4700,4242
2009-01-19,5000,4750,5210,4700,5390
2009-01-20,4700,4745,4770,4700,9728
2009-01-21,4710,4690,4725,4675,1859
2009-01-22,4775,4685,4790,4685,970
2009-01-23,4770,4720,4785,4720,467
2009-01-28,4780,4700,4785,4700,912
2009-01-29,4850,4850,4850,4770,110057
2009-01-30,4900,4780,4900,4780,3611
2009-02-02,5090,4830,5180,4830,2456
2009-02-03,5070,4930,5070,4895,1807
2009-02-04,4970,4950,5030,4950,584
2009-02-05,4965,4960,4995,4960,455
2009-02-06,5000,4900,5100,4900,519
2009-02-09,5000,4930,5060,4930,367
2009-02-10,5000,4930,5020,4930,322
2009-02-11,5080,4970,5080,4960,2601
2009-02-12,5090,5000,5120,5000,2830
2009-02-13,5120,5010,5150,5010,34350
2009-02-16,5180,5080,5200,5080,958
2009-02-17,5200,5180,5210,5120,639
2009-02-18,5330,5150,5470,5000,2221
2009-02-19,5290,5300,5310,5210,857
2009-02-20,5080,5210,5220,5070,1409
2009-02-23,5000,4920,5070,4920,446
2009-02-24,5010,4920,5150,4920,9775
2009-02-25,5100,5000,5100,5000,595
2009-02-26,5090,4970,5200,4970,407
2009-02-27,5200,4910,5500,4910,383
2009-03-02,5100,5000,5130,5000,302
2009-03-03,5060,4935,5150,4935,316
2009-03-04,5100,4965,5100,4965,409
2009-03-05,5090,5000,5120,5000,296
2009-03-06,5000,5000,5150,4980,1064
2009-03-09,5130,4930,5130,4865,2306
2009-03-10,5080,4980,5150,4980,517
2009-03-11,5050,5060,5150,5010,755
2009-03-12,5050,5010,5050,4990,1901
2009-03-13,5140,4980,5140,4980,2595
2009-03-16,5070,5140,5140,5060,431
2009-03-17,5100,4980,5440,4980,657
2009-03-18,5070,5040,5170,5040,958
2009-03-19,5040,5020,5090,5000,1307
2009-03-20,5100,4965,5100,4965,662
2009-03-23,5100,5010,5130,5010,356
2009-03-24,5100,5100,5100,5040,3183
2009-03-25,5090,5040,5120,5040,2108
2009-03-26,5130,5050,5130,5050,1136
2009-03-27,5170,5050,5300,5050,123
2009-03-30,5180,5170,5200,5160,2588
2009-03-31,5160,5170,5170,5070,537
2009-04-01,5180,5130,5180,5130,251
2009-04-02,5180,5070,5190,5070,927
2009-04-03,5270,5190,5270,5180,1645
2009-04-06,5280,5150,5290,5150,4881
2009-04-07,5290,5220,5290,5220,538
2009-04-08,5200,5210,5300,5150,3787
2009-04-09,5360,5140,5400,5140,5077
2009-04-10,5650,5300,5850,5300,19507
2009-04-13,5740,5800,5800,5610,1968
2009-04-14,5700,5620,5740,5450,5393
2009-04-15,5710,5520,5770,5520,2119
2009-04-16,5640,5790,5800,5450,16211
2009-04-17,5460,5640,5720,5460,6500
2009-04-20,5440,5460,5460,5350,3146
2009-04-21,5490,5300,5600,5300,765
2009-04-22,5480,5360,5500,5270,4121
2009-04-23,5430,5500,5990,5360,4368
2009-04-24,5480,5450,5480,5320,4059
2009-04-27,5520,5410,5530,5410,1563
2009-04-28,5560,5600,5700,5500,4023
2009-04-29,5730,5520,5770,5520,9572
2009-04-30,5800,5980,5980,5700,2444
2009-05-04,5540,5790,5790,5400,7160
2009-05-06,5790,5590,5790,5420,4396
2009-05-07,5660,5790,5790,5500,2223
2009-05-08,5670,5680,5710,5580,594
2009-05-11,5710,5740,5740,5700,667
2009-05-12,5730,5570,5780,5560,727
2009-05-13,5660,5670,5740,5560,12270
2009-05-14,5640,5580,5660,5560,1809
2009-05-15,5620,5650,5650,5550,3290
2009-05-18,5700,5560,5720,5500,8014
2009-05-19,5700,5790,5800,5700,4393
2009-05-20,5750,5700,5800,5700,2772
2009-05-21,5800,5730,5850,5700,16039
2009-05-22,5890,5760,5950,5750,10332
2009-05-25,5970,5960,6100,5850,4077
2009-05-26,5890,5900,5990,5790,6483
2009-05-27,5850,5810,5890,5760,1080
2009-05-28,5760,5680,5790,5650,1821
2009-05-29,5770,5850,5850,5650,1840
2009-06-01,5700,5770,5800,5670,3971
2009-06-02,5710,5660,5790,5610,1360
2009-06-03,5640,5700,5700,5630,1233
2009-06-04,5690,5680,5690,5530,492
2009-06-05,5680,5590,5680,5550,778
2009-06-08,5800,5590,6500,5590,2180
2009-06-09,5750,5660,5750,5600,793
2009-06-10,5660,5610,5800,5610,984
2009-06-11,5580,5620,5800,5580,1139
2009-06-12,5700,5580,5800,5580,203
2009-06-15,5700,5580,5700,5580,364
2009-06-16,5780,5600,5800,5530,2375
2009-06-17,5630,5600,5640,5530,4902
2009-06-18,5610,5530,5630,5530,15
2009-06-19,5540,5530,6300,5460,1996
2009-06-22,5530,5440,5560,5440,100
2009-06-23,5470,5440,5520,5440,395
2009-06-24,5500,5510,5510,5200,489
2009-06-25,5500,5310,5660,5310,11726
2009-06-26,5560,5500,5590,5110,6268
2009-06-29,5530,5330,5530,5330,760
2009-06-30,5480,5520,5600,5480,854
2009-07-01,5500,5430,5530,5400,4079
2009-07-02,5430,5400,5460,5400,306
2009-07-03,5450,5380,5470,5380,189
2009-07-06,5440,5370,5480,5370,3527
2009-07-07,5470,5460,5780,5460,984
2009-07-08,5470,5390,5470,5390,100
2009-07-09,5480,5440,5540,5440,1013
2009-07-10,5500,5460,5690,5450,4165
2009-07-13,5580,5500,5580,5470,373
2009-07-14,5600,5580,5770,5560,926
2009-07-15,5580,5510,5660,5510,280
2009-07-16,5490,5470,5620,5470,116
2009-07-17,5480,5420,5610,5420,237
2009-07-20,5540,5430,5680,5430,3270
2009-07-21,5510,5440,5510,5440,3089
2009-07-22,5510,5420,5570,5420,491
2009-07-23,5500,5430,5700,5430,915
2009-07-24,5600,5460,5740,5460,2558
2009-07-27,5600,5610,5610,5480,3156
2009-07-28,5530,5740,5740,5480,13052
2009-07-29,5500,5590,5590,5480,5847
2009-07-30,5510,5500,5540,5480,4034
2009-07-31,5550,5510,5590,5500,638
2009-08-03,5490,5520,5600,5480,2886
2009-08-04,5490,5490,5590,5490,4339
2009-08-05,5540,5490,5550,5480,2231
2009-08-06,5480,5500,5580,5480,435
2009-08-07,5500,5480,5640,5470,21580
2009-08-10,5670,5500,5730,5500,831
2009-08-11,5530,5610,5650,5480,1275
2009-08-12,5500,5530,5530,5470,1840
2009-08-13,5570,5500,5570,5480,388
2009-08-14,5540,5550,5570,5500,5804
2009-08-17,5410,5530,5530,5410,7026
2009-08-18,5530,5400,5690,5260,1095
2009-08-19,5480,5480,5500,5400,3023
2009-08-20,5570,5420,5600,5420,351
2009-08-21,5500,5470,5500,5470,3893
2009-08-24,5560,5450,5750,5450,545
2009-08-25,5540,5550,5560,5400,1288
2009-08-26,5470,5440,5540,5440,784
2009-08-27,5500,5470,5600,5400,9247
2009-08-28,5400,5460,5540,5400,1809
2009-08-31,5550,5420,5590,5390,5737
2009-09-01,5510,5430,5650,5430,521
2009-09-02,5580,5510,5590,5500,4827
2009-09-03,5500,5530,5530,5450,378
2009-09-04,5450,5450,5490,5380,3973
2009-09-07,5510,5400,5510,5350,1782
2009-09-08,5490,5420,5490,5400,1162
2009-09-09,5490,5430,5490,5430,3
2009-09-10,5480,5420,5480,5410,3907
2009-09-11,5470,5440,5570,5430,27201
2009-09-14,5530,5470,5530,5450,1619
2009-09-15,5260,5530,5530,5200,58134
2009-09-16,5020,5340,5340,4910,141301
2009-09-17,5060,5040,5080,5000,10370
2009-09-18,5080,5050,5080,5030,6347
2009-09-21,5140,5080,5150,5080,3970
2009-09-22,5140,5150,5160,5100,5877
2009-09-23,5050,5110,5140,5050,7507
2009-09-24,4995,5030,5110,4930,6508
2009-09-25,5000,4945,5000,4945,1437
2009-09-28,5060,4990,5090,4990,2879
2009-09-29,5080,5020,5080,5020,464
2009-09-30,5080,5050,5120,5050,7191
2009-10-01,5060,5070,5090,5030,4641
2009-10-05,5000,5050,5070,5000,5495
2009-10-06,4990,4995,5050,4990,3084
2009-10-07,5000,5010,5050,4985,3123
2009-10-08,5040,5010,5080,5010,5984
2009-10-09,5070,5020,5080,5020,1812
2009-10-12,5060,5080,5080,5000,2665
2009-10-13,5050,5070,5070,5020,1740
2009-10-14,5060,5040,5070,4985,3517
2009-10-15,5050,5020,5090,5000,8133
2009-10-16,5030,5020,5080,4990,5135
2009-10-19,5000,5030,5030,5000,1930
2009-10-20,5040,5010,5040,4950,651
2009-10-21,5040,5020,5040,5020,494
2009-10-22,5000,5000,5070,5000,1496
2009-10-23,5040,5000,5050,5000,269
2009-10-26,5040,5000,5040,5000,685
2009-10-27,5030,5000,5040,4990,4331
2009-10-28,5020,5000,5030,4950,1768
2009-10-29,5000,5020,5020,4925,1753
2009-10-30,5020,5000,5020,4930,862
2009-11-02,5000,4950,5020,4940,3128
2009-11-03,5000,4980,5020,4950,1050
2009-11-04,5010,4950,5010,4950,1624
2009-11-05,5010,4965,5010,4965,94
2009-11-06,5010,4960,5010,4960,1158
2009-11-09,5030,4980,5030,4980,852
2009-11-10,5050,4985,5090,4985,1373
2009-11-11,5070,5030,5070,5000,3409
2009-11-12,5080,5080,5090,5050,2729
2009-11-13,5090,5050,5100,5050,688
2009-11-16,5100,5060,5100,5040,725
2009-11-17,5090,5050,5110,5050,1882
2009-11-18,5080,5070,5090,5010,2258
2009-11-19,5080,5040,5080,5040,68
2009-11-20,5080,5030,5090,5030,2280
2009-11-23,5100,5080,5100,5060,8256
2009-11-24,5100,5060,5100,5000,513
2009-11-25,5090,5030,5100,5030,843
2009-11-26,5030,5050,5090,5010,3859
2009-11-27,5060,5000,5060,4990,1544
2009-11-30,5040,5010,5050,5010,774
2009-12-01,5050,5010,5050,5010,784
2009-12-02,5080,5020,5100,4995,1627
2009-12-03,5070,5030,5080,5000,550
2009-12-04,5090,5020,5090,5020,1505
2009-12-07,5090,5090,5130,5070,64008
2009-12-08,5100,5050,5100,5020,3425
2009-12-09,5090,5050,5100,5000,1425
2009-12-10,5090,5030,5090,5010,1452
2009-12-11,5110,5030,5130,5030,1684
2009-12-14,5100,5070,5120,5040,13140
2009-12-15,5130,5100,5130,5100,4197
2009-12-16,5130,5130,5130,5090,959
2009-12-17,5130,5110,5130,5050,887
2009-12-18,5100,5070,5130,5070,1932
2009-12-21,5140,5110,5140,5110,1216
2009-12-22,5200,5100,5200,5100,2019
2009-12-23,5190,5190,5190,5140,199
2009-12-24,5280,5160,5300,5160,1227
2009-12-28,5270,5210,5270,5150,5464
2009-12-29,5180,5140,5200,5000,2523
2009-12-30,5110,5190,5190,5010,3184
2010-01-04,5080,5040,5120,5030,318
2010-01-05,5070,5010,5080,5010,2610
2010-01-06,5060,5060,5090,5010,1387
2010-01-07,5090,5040,5100,5000,9268
2010-01-08,5070,5060,5090,5050,924
2010-01-11,5100,5060,5110,5050,1541
2010-01-12,5080,5010,5080,5010,1160
2010-01-13,5070,5050,5070,5030,726
2010-01-14,5070,5040,5080,4910,6634
2010-01-15,5040,5020,5070,4970,9686
2010-01-18,5040,5080,5080,5030,205
2010-01-19,4990,5030,5040,4985,15791
2010-01-20,5040,5060,5060,4990,1447
2010-01-21,5040,5010,5040,5010,174
2010-01-22,5020,4980,5040,4950,1403
2010-01-25,4990,5020,5020,4980,2063
2010-01-26,4985,4990,4990,4980,1207
2010-01-27,4940,4990,4990,4915,1259
2010-01-28,5000,4940,5020,4910,1097
2010-01-29,5000,4950,5010,4915,1845
2010-02-01,4980,4935,4990,4900,2203
2010-02-02,4980,4910,4980,4905,2937
2010-02-03,4950,4910,4950,4910,905
2010-02-04,4995,4920,4995,4810,6314
2010-02-05,4940,4905,4970,4810,8443
2010-02-08,4900,4945,4945,4860,2533
2010-02-09,4900,4865,4935,4840,3068
2010-02-10,4920,4850,4920,4845,472
2010-02-11,4960,4860,4960,4840,4657
2010-02-12,4900,4870,4900,4860,1031
2010-02-16,4900,4875,4930,4875,372
2010-02-17,5020,4930,5180,4930,8819
2010-02-18,5000,5000,5050,4960,399
2010-02-19,4990,4950,4990,4935,1467
2010-02-22,4990,4900,5000,4900,662
2010-02-23,4980,4935,4980,4925,661
2010-02-24,4940,4930,4990,4930,132
2010-02-25,4935,4930,4940,4890,788
2010-02-26,4890,4885,4960,4885,15
2010-03-02,4900,4890,4900,4835,2081
2010-03-03,4875,4860,4900,4860,1413
2010-03-04,4960,4875,5400,4875,3784
2010-03-05,4950,4985,4985,4905,694
2010-03-08,4970,4985,4985,4940,525
2010-03-09,4955,4970,4970,4890,3824
2010-03-10,4905,4905,4955,4885,2314
2010-03-11,4950,4950,4960,4900,2977
2010-03-12,4970,4950,4970,4910,754
2010-03-15,4950,4960,4960,4895,4665
2010-03-16,4920,4940,4940,4900,2764
2010-03-17,4925,4920,4970,4885,8430
2010-03-18,4935,4900,4950,4890,3872
2010-03-19,4950,4950,5000,4895,3346
2010-03-22,5030,4950,5070,4910,15636
2010-03-23,5060,5020,5070,5010,11755
2010-03-24,5050,5050,5050,4940,7639
2010-03-25,5040,5000,5050,5000,3649
2010-03-26,5040,5050,5070,5020,2004
2010-03-29,5080,5040,5240,5030,9813
2010-03-30,5110,5100,5140,5030,3612
2010-03-31,5110,5050,5150,5020,10440
2010-04-01,5080,5070,5110,5010,6356
2010-04-02,5090,5050,5100,5000,43856
2010-04-05,5100,5090,5150,5040,40742
2010-04-06,5450,5120,5800,5080,102406
2010-04-07,5230,5500,5600,5190,38211
2010-04-08,5280,5320,5500,5220,32263
2010-04-09,5210,5220,5350,5120,36049
2010-04-12,5140,5250,5250,5120,11003
2010-04-13,5220,5130,5270,5100,4346
2010-04-14,5180,5300,5340,5180,6873
2010-04-15,5250,5190,5280,5190,3661
2010-04-16,5260,5220,5270,5210,2171
2010-04-19,5150,5170,5280,5100,10996
2010-04-20,5100,5120,5160,5070,4711
2010-04-21,5250,5060,5300,5060,6345
2010-04-22,5220,5250,5250,5100,3897
2010-04-23,5200,5150,5220,5130,2629
2010-04-26,5180,5250,5250,5100,5227
2010-04-27,5130,5140,5190,5120,5795
2010-04-28,5090,5130,5130,5030,6618
2010-04-29,5170,5080,5180,5050,4182
2010-04-30,5170,5170,5190,5100,1398
2010-05-03,5180,5200,5200,5180,715
2010-05-04,5160,5170,5170,5100,925
2010-05-06,5000,5150,5150,5000,6667
2010-05-07,4950,4990,5000,4885,7520
2010-05-10,5000,4950,5150,4950,1064
2010-05-11,4975,4985,5040,4960,3355
2010-05-12,4990,4975,5030,4950,1731
2010-05-13,4995,4955,5080,4950,4448
2010-05-14,5000,4995,5060,4950,1146
2010-05-17,5040,5000,5050,5000,607
2010-05-18,5040,4965,5040,4965,1333
2010-05-19,5000,4960,5020,4960,705
2010-05-20,5000,4960,5000,4935,1017
2010-05-24,5020,4995,5030,4935,7017
2010-05-25,4920,5020,5020,4650,8314
2010-05-26,4935,4910,4935,4690,8798
2010-05-27,4900,4840,4980,4835,1781
2010-05-28,4885,4855,4900,4840,3864
2010-05-31,4930,4935,4975,4835,1459
2010-06-01,4970,4870,4980,4870,105
2010-06-03,5000,4985,5040,4935,396
2010-06-04,5010,4935,5040,4935,105
2010-06-07,4995,4935,5030,4935,503
2010-06-08,4995,4955,5000,4920,986
2010-06-09,5000,4920,5020,4920,642
2010-06-10,4985,4910,4995,4910,227
2010-06-11,4925,5000,5000,4900,5230
2010-06-14,4960,4915,4990,4900,2165
2010-06-15,4980,4925,4980,4920,2239
2010-06-16,5000,4995,5000,4900,9589
2010-06-17,4965,4930,4975,4900,5432
2010-06-18,4965,4930,4970,4920,879
2010-06-21,4965,4925,4965,4925,1041
2010-06-22,4910,4925,4940,4905,4292
2010-06-23,4945,4905,4945,4900,564
2010-06-24,4930,4945,4945,4900,1705
2010-06-25,4910,4890,4930,4800,3547
2010-06-28,4920,4850,4925,4850,445
2010-06-29,4900,4860,4910,4850,1746
2010-06-30,4895,4830,4900,4820,2176
2010-07-01,4885,4850,4890,4745,4569
2010-07-02,4830,4815,4880,4790,15036
2010-07-05,4885,4780,4885,4780,3860
2010-07-06,4830,4790,4870,4790,1215
2010-07-07,4840,4790,4840,4790,79
2010-07-08,4795,4825,4880,4795,3942
2010-07-09,4800,4840,4850,4750,4259
2010-07-12,4790,4760,4840,4740,5994
2010-07-13,4750,4760,4830,4700,32562
2010-07-14,4700,4780,4780,4700,11642
2010-07-15,4725,4705,4750,4700,10205
2010-07-16,4725,4705,4745,4680,9505
2010-07-19,4725,4690,4735,4690,2334
2010-07-20,4700,4725,4770,4700,8258
2010-07-21,4735,4685,4735,4685,1986
2010-07-22,4755,4705,4755,4685,3249
2010-07-23,4745,4730,4770,4725,679
2010-07-26,4795,4730,4820,4725,19924
2010-07-27,4780,4770,4830,4770,2246
2010-07-28,4805,4820,4820,4770,3608
2010-07-29,4780,4770,4825,4700,1782
2010-07-30,4780,4815,4815,4750,1538
2010-08-02,4820,4780,4820,4730,3310
2010-08-03,4800,4765,4830,4765,961
2010-08-04,4750,4800,4815,4750,2830
2010-08-05,4780,4760,4805,4740,1115
2010-08-06,4770,4745,4775,4740,3692
2010-08-09,4800,4670,4800,4670,6965
2010-08-10,4820,4800,4870,4720,8292
2010-08-11,4825,4815,4830,4750,11612
2010-08-12,4800,4750,4825,4740,1958
2010-08-13,4830,4755,4840,4755,4311
2010-08-16,4800,4785,4850,4780,2645
2010-08-17,4815,4840,4840,4795,1232
2010-08-18,4840,4830,4845,4820,847
2010-08-19,4835,4840,4840,4800,2319
2010-08-20,4880,4835,4880,4830,8829
2010-08-23,4920,4880,4925,4820,20709
2010-08-24,4920,4935,4980,4860,15906
2010-08-25,4850,4925,5030,4840,15017
2010-08-26,4900,4850,4945,4850,7127
2010-08-27,4905,4900,4915,4835,4577
2010-08-30,4910,4930,4935,4855,6910
2010-08-31,4895,4910,4935,4830,9915
2010-09-01,4875,4900,4910,4840,11266
2010-09-02,4900,4860,4925,4820,10334
2010-09-03,4900,4900,4915,4890,6936
2010-09-06,4930,4935,4935,4850,12892
2010-09-07,4920,4935,4935,4830,13681
2010-09-08,4890,4860,4925,4850,1811
2010-09-09,4920,4930,5000,4890,923
2010-09-10,4960,4920,4960,4850,7232
2010-09-13,4935,4960,4960,4885,1406
2010-09-14,4980,4885,5000,4885,8030
2010-09-15,4980,4980,4980,4980,61
2010-09-16,4975,4975,4975,4930,679
2010-09-17,4975,4970,4975,4935,871
2010-09-20,4930,4975,4990,4920,2226
2010-09-24,4950,4930,5000,4915,945
2010-09-27,4965,4960,4990,4940,1234
2010-09-28,4960,4950,5000,4950,93
2010-09-29,4965,4960,4990,4890,3151
2010-09-30,4940,4940,4995,4925,670
2010-10-01,4990,4970,5000,4955,13226
2010-10-04,4970,5010,5100,4970,10152
2010-10-05,4990,5000,5000,4935,7119
2010-10-06,5080,5080,5090,4990,2263
2010-10-07,5060,5090,5090,5000,4128
2010-10-08,5060,5060,5080,5040,705
2010-10-11,5060,5010,5120,5000,4686
2010-10-12,5030,5060,5120,5010,11176
2010-10-13,5030,5100,5100,4990,3557
2010-10-14,5000,5030,5060,5000,2460
2010-10-15,5010,5110,5110,5000,3810
2010-10-18,5030,5050,5060,5000,3822
2010-10-19,5060,5000,5070,4995,14724
2010-10-20,5160,5000,5200,5000,9188
2010-10-21,5100,5090,5160,5090,3128
2010-10-22,5100,5180,5180,5080,603
2010-10-25,5120,5140,5140,5110,853
2010-10-26,5120,5180,5180,5050,2733
2010-10-27,5120,5100,5150,5060,1042
2010-10-28,5070,5150,5150,5070,1419
2010-10-29,5120,5100,5120,5070,21373
2010-11-01,5100,5190,5190,5010,26863
2010-11-02,5100,5130,5170,5050,3183
2010-11-03,5100,5100,5140,5100,1523
2010-11-04,5120,5100,5140,5090,1998
2010-11-05,5080,5100,5140,5060,2728
2010-11-08,5140,5100,5150,5080,505
2010-11-09,5100,5140,5190,5100,10875
2010-11-10,5140,5140,5140,5100,6007
2010-11-11,5070,5140,5140,5030,2344
2010-11-12,5060,5100,5100,5000,4859
2010-11-15,5030,5010,5060,4985,2811
2010-11-16,5050,5090,5090,5010,549
2010-11-17,5030,5070,5070,4960,3699
2010-11-18,5070,5090,5320,4985,2301
2010-11-19,5060,5120,5120,5000,1622
2010-11-22,5070,5120,5120,5050,625
2010-11-23,5080,5080,5080,5030,300
2010-11-24,5070,5080,5080,5020,667
2010-11-25,5090,5100,5100,4700,50444
2010-11-26,5060,5050,5080,4975,6062
2010-11-29,5040,5000,5040,4990,370
2010-11-30,5070,5090,5090,5000,1298
2010-12-01,5060,5010,5060,5010,132
2010-12-02,5060,5080,5080,5040,1736
2010-12-03,5050,5080,5080,5020,155
2010-12-06,5060,5080,5090,5030,2441
2010-12-07,5070,5080,5080,5020,1021
2010-12-08,5070,5080,5080,5040,942
2010-12-09,5070,5060,5070,5050,2529
2010-12-10,5070,5080,5080,5050,2451
2010-12-13,5080,5080,5120,5040,4670
2010-12-14,5130,5070,5130,5050,3681
2010-12-15,5120,5130,5130,5040,1654
2010-12-16,5120,5130,5130,5070,367
2010-12-17,5130,5100,5140,5100,635
2010-12-20,5080,5050,5120,5000,5162
2010-12-21,5140,5100,5140,5030,13841
2010-12-22,5140,5120,5140,5040,39681
2010-12-23,5140,5140,5290,5080,4940
2010-12-24,5120,5160,5160,5110,1335
2010-12-27,5140,5150,5150,5040,21825
2010-12-28,5150,5160,5180,5080,7135
2010-12-29,4980,5020,5090,4980,7841
2010-12-30,4980,5050,5050,4905,8976
2011-01-03,4975,4980,4990,4910,17920
2011-01-04,4930,4920,5040,4920,4033
2011-01-05,4930,4935,4935,4900,2088
2011-01-06,4920,4930,4950,4890,4345
2011-01-07,4885,4910,4950,4870,5370
2011-01-10,4940,4885,5030,4880,5658
2011-01-11,4940,4950,4950,4890,6225
2011-01-12,4930,4935,4970,4900,3911
2011-01-13,4930,4970,4970,4880,11371
2011-01-14,4915,4925,4925,4880,3879
2011-01-17,4975,4915,5050,4900,3819
2011-01-18,4930,4980,4980,4900,5182
2011-01-19,4920,4980,5040,4880,3678
2011-01-20,4900,4920,4920,4895,916
2011-01-21,4935,4945,4945,4700,56577
2011-01-24,4960,4945,5000,4895,1267
2011-01-25,4955,4900,4960,4880,1440
2011-01-26,4880,4955,4955,4870,5102
2011-01-27,4910,4945,4945,4875,3573
2011-01-28,4910,4930,4930,4870,1664
2011-01-31,4910,4910,4910,4855,802
2011-02-01,4910,4860,4960,4610,14720
2011-02-07,4940,4910,4940,4880,6886
2011-02-08,4940,4950,4970,4900,473
2011-02-09,4940,4940,4960,4880,20021
2011-02-10,4940,4855,5000,4855,1734
2011-02-11,4940,4930,4955,4840,10524
2011-02-14,4940,4900,4950,4860,7622
2011-02-15,4930,4935,4965,4880,4780
2011-02-16,4875,4900,4900,4875,1046
2011-02-17,4915,4940,4950,4850,2461
2011-02-18,4915,4915,4950,4870,12506
2011-02-21,4900,4900,4915,4870,2143
2011-02-22,4840,4900,4970,4830,10145
2011-02-23,4880,4900,4900,4860,352
2011-02-24,4895,4875,4900,4830,2001
2011-02-25,4870,4890,4890,4870,11
2011-02-28,4880,4880,4890,4880,945
2011-03-02,4900,4850,4900,4850,385
2011-03-03,4860,4885,4900,4835,12337
2011-03-04,4870,4860,4900,4840,8457
2011-03-07,4890,4870,4905,4840,4830
2011-03-08,4905,4870,4910,4845,3569
2011-03-09,4885,4925,4925,4845,4030
2011-03-10,4870,4885,4915,4800,17245
2011-03-11,4850,4815,4880,4815,20629
2011-03-14,4820,4840,4840,4815,6517
2011-03-15,4840,4845,4845,4820,1086
2011-03-16,4860,4840,4930,4710,34940
2011-03-17,4855,4840,4860,4805,7452
2011-03-18,5030,4850,5190,4815,81415
2011-03-21,5220,4960,5250,4850,56910
2011-03-22,5190,5200,5250,5130,20776
2011-03-23,5100,5220,5280,5000,44393
2011-03-24,5180,5150,5210,5030,46875
2011-03-25,5550,5180,5900,5100,108152
2011-03-28,5790,5560,6380,5560,669031
2011-03-29,5700,6000,6050,5430,222445
2011-03-30,5500,5690,5940,5300,130421
2011-03-31,5190,5390,5480,5190,106759
2011-04-01,5440,5270,5470,5200,77970
2011-04-04,5520,5440,5650,5330,105998
2011-04-05,5590,5790,6210,5520,588930
2011-04-06,5640,5700,5810,5510,106621
2011-04-07,5680,5610,5900,5610,61418
2011-04-08,5840,5640,5850,5570,86241
2011-04-11,5690,5860,5910,5610,74793
2011-04-12,5550,5720,5740,5480,55358
2011-04-13,5450,5550,5550,5360,46683
2011-04-14,5500,5400,5510,5240,69307
2011-04-15,5510,5520,5730,5440,92496
2011-04-18,5210,5560,5560,5210,46604
2011-04-19,5240,5250,5310,5160,32888
2011-04-20,5350,5260,5380,5220,17874
2011-04-21,5230,5420,5420,5170,46637
2011-04-22,5110,5230,5290,5110,30003
2011-04-25,5310,5140,5370,5140,13500
2011-04-26,5200,5400,5410,5150,22864
2011-04-27,5090,5260,5260,5050,30036
2011-04-28,5050,5110,5150,5050,23167
2011-04-29,5060,5070,5190,5060,12789
2011-05-02,5190,5070,5190,5070,7391
2011-05-03,5200,5260,5260,5140,10121
2011-05-04,5340,5190,5350,5190,16724
2011-05-06,5350,5330,5490,5200,37483
2011-05-09,5290,5350,5350,5240,5619
2011-05-11,5290,5280,5390,5250,5745
2011-05-12,5340,5280,5400,5270,12089
2011-05-13,5300,5340,5400,5140,9773
2011-05-16,5350,5290,5400,5280,2304
2011-05-17,5200,5340,5400,5160,4926
2011-05-18,5200,5230,5440,5150,24321
2011-05-19,5150,5200,5350,5090,8269
2011-05-20,5130,5200,5200,5080,8577
2011-05-23,5100,5100,5180,5000,14199
2011-05-24,5170,5100,5370,5030,7011
2011-05-25,5130,5160,5240,5100,2689
2011-05-26,5170,5250,5250,5060,4838
2011-05-27,5170,5190,5200,5060,4932
2011-05-30,5190,5100,5250,5100,4360
2011-05-31,5190,5140,5240,5100,5513
2011-06-01,5110,5240,5430,5060,21322
2011-06-02,5100,5050,5190,5050,6102
2011-06-03,5160,5180,5240,5060,6482
2011-06-07,5200,5150,5250,5060,4325
2011-06-08,5180,5160,5190,5150,213
2011-06-09,5150,5150,5180,5060,2955
2011-06-10,5110,5080,5200,5060,2681
2011-06-13,5100,5100,5200,5030,13768
2011-06-14,5140,5040,5250,5040,1938
2011-06-15,5140,5140,5200,5130,4203
2011-06-16,5020,5090,5130,4950,10818
2011-06-17,5030,4970,5040,4940,9918
2011-06-20,5060,5090,5090,4990,1599
2011-06-21,5000,5090,5090,4990,7357
2011-06-22,5040,5080,5080,4950,6737
2011-06-23,5140,5090,5250,5060,3936
2011-06-24,5110,5200,5200,5030,8966
2011-06-27,5080,5100,5100,5040,8054
2011-06-28,5030,5110,5200,5030,6679
2011-06-29,5020,5030,5180,4960,8554
2011-06-30,4990,5080,5080,4900,26199
2011-07-01,5050,5000,5090,4920,44709
2011-07-04,5060,5130,5150,5020,7322
2011-07-05,5070,5070,5130,5020,6175
2011-07-06,5080,5020,5090,4990,7782
2011-07-07,5100,5100,5730,5000,16896
2011-07-08,5100,5100,5100,5040,3385
2011-07-11,5060,5030,5090,5020,4388
2011-07-12,5050,5080,5080,4990,5348
2011-07-13,5030,5050,5050,5000,1075
2011-07-14,5030,5000,5030,4955,2753
2011-07-15,5050,4940,5050,4940,3346
2011-07-18,5100,5050,5100,5010,5927
2011-07-19,5250,5090,5300,5060,36738
2011-07-20,5250,5280,5500,5170,31626
2011-07-21,5170,5280,5280,5150,2431
2011-07-22,5160,5120,5250,5120,35380
2011-07-25,5160,5180,5190,5130,13512
2011-07-26,5200,5170,5300,5160,15006
2011-07-27,5300,5200,5350,5160,24840
2011-07-28,5330,5300,5350,5180,11386
2011-07-29,5290,5240,5350,5230,5763
2011-08-01,5260,5300,5300,5250,6976
2011-08-02,5240,5260,5300,5170,10778
2011-08-03,5130,5110,5350,5100,21213
2011-08-04,5100,5170,5190,5050,16717
2011-08-05,4830,4985,5020,4800,26143
2011-08-08,4750,4830,4935,4610,16261
2011-08-09,4670,4750,4750,4390,13230
2011-08-10,4780,4695,4800,4690,4184
2011-08-11,4770,4645,4780,4645,7059
2011-08-12,4725,4900,4910,4650,19560
2011-08-16,4780,4790,4835,4700,34719
2011-08-17,4770,4770,4775,4700,31025
2011-08-18,4700,4765,4780,4685,13321
2011-08-19,4455,4650,4700,4450,22839
2011-08-22,4515,4450,4690,4450,7390
2011-08-23,4570,4550,4590,4515,12096
2011-08-24,4500,4585,4585,4495,16443
2011-08-25,4545,4590,4590,4490,2331
2011-08-26,4520,4500,4550,4495,3317
2011-08-29,4565,4500,4580,4500,2847
2011-08-30,4620,4625,4720,4590,13291
2011-08-31,4600,4620,4675,4565,3776
2011-09-01,4605,4685,4685,4600,12895
2011-09-02,4700,4665,4740,4650,22582
2011-09-05,4650,4700,4700,4600,17463
2011-09-06,4600,4600,4670,4580,5780
2011-09-07,4610,4640,4670,4600,6544
2011-09-08,4670,4650,4680,4620,1040
2011-09-09,4700,4675,4730,4620,13133
2011-09-14,4700,4690,4710,4670,9150
2011-09-15,4655,4705,4730,4650,4482
2011-09-16,4665,4690,4720,4645,8707
2011-09-19,4660,4700,4700,4655,3142
2011-09-20,4640,4695,4695,4640,1119
2011-09-21,4630,4630,4690,4615,6609
2011-09-22,4700,4630,4700,4600,4658
2011-09-23,4705,4630,4730,4610,12423
2011-09-26,4660,4700,4700,4550,17008
2011-09-27,4690,4680,4690,4620,328
2011-09-28,4680,4690,4690,4625,136
2011-09-29,4615,4685,4700,4575,14030
2011-09-30,4655,4600,4655,4595,10853
2011-10-04,4650,4620,4650,4575,8732
2011-10-05,4635,4600,4660,4590,6653
2011-10-06,4630,4635,4655,4610,2096
2011-10-07,4680,4670,4680,4630,4009
2011-10-10,4685,4680,4695,4630,2885
2011-10-11,4680,4660,4690,4650,1879
2011-10-12,4690,4695,4695,4650,927
2011-10-13,4685,4650,4685,4650,1417
2011-10-14,4720,4685,4820,4650,16471
2011-10-17,4725,4765,4765,4720,4048
2011-10-18,4755,4780,4780,4710,2966
2011-10-19,4880,4770,4980,4770,9077
2011-10-20,4755,4835,4910,4730,6684
2011-10-21,4785,4780,4785,4730,216
2011-10-24,4750,4745,4810,4730,5558
2011-10-25,4770,4755,4770,4720,4037
2011-10-26,4790,4735,4810,4735,954
2011-10-27,4870,4830,4880,4745,5194
2011-10-28,4870,4810,4900,4810,3149
2011-10-31,4830,4920,4920,4830,3330
2011-11-01,4830,4850,4850,4770,1972
2011-11-02,4860,4800,4870,4800,490
2011-11-03,4790,4800,4860,4770,716
2011-11-04,4815,4850,4850,4770,506
2011-11-07,4830,4780,4830,4755,1490
2011-11-08,4765,4840,4840,4765,2130
2011-11-09,4800,4800,4800,4775,1822
2011-11-10,4765,4740,4830,4720,4368
2011-11-11,4750,4720,4835,4720,711
2011-11-14,4815,4825,4825,4815,8
2011-11-15,4820,4820,4835,4770,921
2011-11-16,4785,4760,4820,4760,3533
2011-11-17,4820,4815,4820,4765,616
2011-11-18,4815,4765,4820,4765,5
2011-11-21,4790,4825,4825,4755,4669
2011-11-22,4775,4745,4790,4745,710
2011-11-23,4750,4775,4790,4750,1261
2011-11-24,4700,4750,4750,4670,58003
2011-11-25,4670,4700,4705,4620,11692
2011-11-28,4675,4685,4700,4650,2732
2011-11-29,4685,4675,4685,4670,1949
2011-11-30,4680,4690,4700,4650,2918
2011-12-01,4750,4700,4800,4655,28998
2011-12-02,4730,4745,4745,4670,12937
2011-12-05,4730,4730,4785,4685,4928
2011-12-06,4730,4770,4770,4690,6849
2011-12-07,4730,4730,4730,4695,2833
2011-12-08,4730,4730,4730,4695,1834
2011-12-09,4760,4730,4830,4700,30524
2011-12-12,4790,4830,4830,4730,20618
2011-12-13,4785,4740,4790,4735,11356
2011-12-14,4780,4740,4795,4720,4089
2011-12-15,4760,4795,4795,4705,4265
2011-12-16,4775,4790,4790,4745,13711
2011-12-19,4710,4770,4770,4645,16276
2011-12-20,4765,4710,4780,4675,5512
2011-12-21,4765,4785,4785,4750,2796
2011-12-22,4795,4775,4815,4755,1719
2011-12-23,4815,4730,4820,4730,3495
2011-12-26,4830,4750,4830,4750,81
2011-12-27,4780,4830,4830,4755,6592
2011-12-28,4665,4730,4735,4660,2528
2011-12-29,4680,4750,4755,4680,3062
2012-01-02,4655,4775,4775,4625,3508
2012-01-03,4695,4660,4705,4645,9240
2012-01-04,4675,4725,4725,4675,837
2012-01-05,4690,4700,4700,4630,4726
2012-01-06,4660,4650,4680,4630,1532
2012-01-09,4665,4660,4670,4625,1615
2012-01-10,4710,4720,4720,4675,2716
2012-01-11,4670,4700,4715,4650,2272
2012-01-12,4690,4700,4700,4620,1535
2012-01-13,4680,4720,4720,4645,1470
2012-01-16,4620,4725,4725,4575,9839
2012-01-17,4620,4600,4650,4595,7160
2012-01-18,4620,4620,4625,4580,1056
2012-01-19,4625,4620,4625,4610,1646
2012-01-20,4695,4625,4850,4550,13748
2012-01-25,4675,4695,4695,4600,3185
2012-01-26,4670,4680,4680,4630,5213
2012-01-27,4665,4635,4695,4610,4883
2012-01-30,4620,4685,4685,4610,12893
2012-01-31,4640,4615,4640,4600,4153
2012-02-01,4685,4655,4685,4620,1059
2012-02-02,4695,4660,4700,4650,7045
2012-02-03,4685,4660,4685,4660,1508
2012-02-06,4665,4685,4685,4615,1109
2012-02-07,4665,4665,4670,4650,2445
2012-02-08,4655,4665,4665,4620,5583
2012-02-09,4690,4690,4690,4625,7502
2012-02-10,4750,4670,4750,4670,8497
2012-02-13,4770,4750,4770,4690,2433
2012-02-14,4775,4770,4800,4745,3249
2012-02-15,4750,4755,4790,4710,16427
2012-02-16,4760,4750,4775,4720,9223
2012-02-17,4830,4770,4845,4770,11125
2012-02-20,4795,4830,4830,4775,6584
2012-02-21,4830,4830,4880,4790,20289
2012-02-22,4800,4840,4840,4750,6320
2012-02-23,4770,4800,4800,4720,6638
2012-02-24,4785,4780,4850,4780,9597
2012-02-27,4800,4790,4830,4775,8830
2012-02-28,4800,4795,4815,4780,39274
2012-02-29,5030,4835,5520,4835,313636
2012-03-02,5230,5180,5410,5090,81036
2012-03-05,5020,5110,5170,4990,48300
2012-03-06,4895,4975,4990,4885,26728
2012-03-07,4915,4860,4965,4805,16932
2012-03-08,4910,4910,4975,4905,11983
2012-03-09,4915,4955,5030,4915,9194
2012-03-12,5040,4955,5040,4910,11951
2012-03-13,5070,5080,5090,4945,14059
2012-03-14,5030,5000,5070,4925,9393
2012-03-15,4935,5030,5030,4930,5850
2012-03-16,4945,4940,5100,4900,10510
2012-03-19,4930,4950,5020,4925,10943
2012-03-20,4850,4940,4940,4850,9125
2012-03-21,4820,4855,4890,4820,9194
2012-03-22,4805,4820,4865,4805,2510
2012-03-23,4820,4805,4870,4785,5813
2012-03-26,4810,4840,4840,4740,8887
2012-03-27,4790,4810,4810,4755,3156
2012-03-28,4815,4750,4825,4750,6195
2012-03-29,4740,4810,4810,4710,7714
2012-03-30,4785,4745,4790,4745,995
2012-04-02,4805,4755,4825,4755,2826
2012-04-03,4795,4830,4900,4790,7704
2012-04-04,4825,4790,4850,4760,5612
2012-04-05,4820,4760,4825,4760,2348
2012-04-06,4825,4770,4875,4770,277
2012-04-09,4835,4775,4835,4760,3489
2012-04-10,4785,4765,4840,4765,3345
2012-04-12,4780,4765,4850,4710,8679
2012-04-13,4860,4745,4900,4745,6512
2012-04-16,4770,4840,4840,4760,2140
2012-04-17,4805,4770,4820,4765,1214
2012-04-18,4815,4805,4855,4775,377
2012-04-19,4795,4870,4870,4765,2339
2012-04-20,4775,4755,4825,4750,1733
2012-04-23,4770,4775,4795,4745,1841
2012-04-24,4770,4740,4785,4690,6391
2012-04-25,4765,4780,4780,4690,2547
2012-04-26,4730,4720,4765,4700,6566
2012-04-27,4785,4730,4785,4645,3290
2012-04-30,4765,4785,4785,4670,1813
2012-05-02,4665,4760,4760,4645,1882
2012-05-03,4725,4670,4725,4670,918
2012-05-04,4725,4735,4735,4725,25
2012-05-07,4735,4735,4740,4665,698
2012-05-08,4770,4685,4770,4670,1207
2012-05-09,4765,4690,4765,4690,4
2012-05-10,4750,4780,4785,4750,1029
2012-05-11,4745,4780,4780,4675,1128
2012-05-14,4740,4730,4765,4660,609
2012-05-15,4680,4645,4730,4605,2018
2012-05-16,4570,4620,4680,4565,4009
2012-05-17,4535,4555,4595,4500,3144
2012-05-18,4520,4500,4540,4450,14422
2012-05-21,4515,4455,4520,4455,842
2012-05-22,4515,4545,4545,4440,8561
2012-05-23,4520,4515,4520,4445,2329
2012-05-24,4515,4515,4525,4450,822
2012-05-25,4530,4455,4550,4455,904
2012-05-29,4510,4530,4535,4480,2312
2012-05-30,4455,4510,4540,4455,1770
2012-05-31,4515,4540,4540,4415,1231
2012-06-01,4515,4520,4520,4510,21
2012-06-04,4410,4300,4520,4300,2140
2012-06-05,4365,4550,4550,4360,159
2012-06-07,4410,4420,4500,4370,9801
2012-06-08,4405,4430,4430,4330,1637
2012-06-11,4365,4355,4395,4330,3079
2012-06-12,4370,4335,4375,4330,1326
2012-06-13,4400,4370,4415,4335,469
2012-06-14,4375,4400,4400,4350,815
2012-06-15,4395,4330,4395,4330,320
2012-06-18,4415,4355,4425,4350,656
2012-06-19,4430,4415,4440,4370,74
2012-06-20,4495,4440,4500,4350,2225
2012-06-21,4475,4490,4500,4420,1716
2012-06-22,4460,4485,4485,4445,43
2012-06-25,4445,4450,4450,4375,847
2012-06-26,4460,4375,4480,4375,247
2012-06-27,4490,4475,4495,4410,324
2012-06-28,4420,4485,4485,4405,637
2012-06-29,4460,4395,4490,4395,830
2012-07-02,4410,4410,4480,4390,3525
2012-07-03,4420,4410,4470,4410,413
2012-07-04,4450,4385,4460,4385,1974
2012-07-05,4500,4405,4525,4405,5235
2012-07-06,4510,4450,4525,4450,1363
2012-07-09,4480,4510,4510,4425,377
2012-07-10,4455,4445,4470,4410,1715
2012-07-11,4445,4415,4445,4400,2866
2012-07-12,4430,4440,4450,4405,748
2012-07-13,4440,4425,4445,4420,1126
2012-07-16,4440,4420,4445,4410,912
2012-07-17,4435,4440,4440,4385,1829
2012-07-18,4420,4390,4430,4385,2183
2012-07-19,4430,4405,4440,4390,3269
2012-07-20,4385,4405,4435,4385,1744
2012-07-23,4385,4385,4390,4330,2832
2012-07-24,4360,4330,4390,4330,1880
2012-07-25,4350,4330,4385,4330,4037
2012-07-26,4440,4400,4485,4380,10625
2012-07-27,4585,4450,4585,4450,4073
2012-07-30,4560,4580,4580,4465,172
2012-07-31,4510,4470,4600,4470,3405
2012-08-01,4580,4590,4590,4500,613
2012-08-02,4580,4580,4580,4570,144
2012-08-03,4575,4580,4580,4575,275
2012-08-06,4520,4590,4595,4515,2159
2012-08-07,4565,4595,4595,4505,289
2012-08-08,4615,4580,4620,4560,3315
2012-08-09,4665,4615,4690,4615,2213
2012-08-10,4660,4685,4690,4560,550
2012-08-13,4700,4555,4730,4555,2649
2012-08-14,4705,4700,4705,4640,156
2012-08-16,4695,4700,4710,4620,627
2012-08-17,4700,4740,4740,4700,403
2012-08-20,4690,4700,4700,4600,453
2012-08-21,4600,4610,4665,4550,1041
2012-08-22,4640,4600,4645,4520,4198
2012-08-23,4690,4625,4690,4570,299
2012-08-24,4690,4685,4690,4675,19
2012-08-27,4690,4680,4690,4570,7855
2012-08-28,4640,4690,4690,4585,210563
2012-08-29,4600,4600,4690,4540,2689
2012-08-30,4595,4590,4595,4580,111
2012-08-31,4630,4630,4630,4595,356
2012-09-03,4625,4630,4630,4585,5658
2012-09-04,4610,4625,4640,4600,3129
2012-09-05,4600,4620,4645,4590,1999
2012-09-06,4630,4600,4660,4600,9090
2012-09-07,4590,4660,4710,4590,4972
2012-09-10,4625,4670,4670,4600,889
2012-09-11,4610,4625,4675,4610,5961
2012-09-12,4645,4630,4660,4600,4344
2012-09-13,4650,4675,4675,4620,5085
2012-09-14,4605,4685,4695,4605,2890
2012-09-17,4625,4610,4645,4600,2828
2012-09-18,4610,4640,4650,4610,3433
2012-09-19,4620,4645,4645,4595,7243
2012-09-20,4620,4620,4630,4580,116911
2012-09-21,4640,4600,4645,4600,5183
2012-09-24,4690,4645,4690,4600,71238
2012-09-25,4690,4690,4720,4630,19789
2012-09-26,4640,4690,4695,4640,7963
2012-09-27,4615,4665,4665,4595,26297
2012-09-28,4635,4605,4645,4605,4576
2012-10-02,4675,4635,4685,4625,4073
2012-10-04,4705,4685,4705,4640,25618
2012-10-05,4845,4710,4910,4710,18588
2012-10-08,4770,4850,4850,4740,9787
2012-10-09,4710,4805,4805,4650,24720
2012-10-10,4700,4710,4715,4635,4825
2012-10-11,4720,4700,4895,4700,21734
2012-10-12,4725,4760,4760,4710,8222
2012-10-15,4675,4725,4725,4645,23769
2012-10-16,4730,4645,4740,4620,7361
2012-10-17,4720,4730,4735,4720,233
2012-10-18,4720,4740,4740,4690,461
2012-10-19,4735,4720,4735,4700,2422
2012-10-22,4730,4735,4735,4700,250
2012-10-23,4725,4725,4725,4690,2869
2012-10-24,4715,4720,4720,4670,3249
2012-10-25,4715,4710,4715,4705,270
2012-10-26,4725,4715,4765,4715,15460
2012-10-29,4745,4725,4760,4710,3680
2012-10-30,4860,4740,4865,4730,30542
2012-10-31,4875,4800,4935,4800,11226
2012-11-01,4840,4875,4875,4785,5218
2012-11-02,4840,4875,4875,4765,1033
2012-11-05,4765,4800,4840,4765,492
2012-11-06,4755,4835,4835,4690,10991
2012-11-07,4700,4755,4765,4700,2991
2012-11-08,4730,4765,4765,4690,1010
2012-11-09,4750,4755,4770,4710,652
2012-11-12,4735,4755,4755,4720,129
2012-11-13,4725,4685,4735,4685,2269
2012-11-14,4725,4765,4765,4655,8750
2012-11-15,4650,4705,4720,4570,25355
2012-11-16,4570,4665,4665,4570,10915
2012-11-19,4675,4685,4685,4655,91
2012-11-20,4610,4675,4675,4610,1345
2012-11-21,4615,4675,4675,4615,656
2012-11-22,4635,4675,4690,4630,510
2012-11-23,4670,4635,4675,4635,1008
2012-11-26,4665,4670,4690,4665,602
2012-11-27,4695,4665,4695,4655,722
2012-11-28,4680,4695,4695,4680,231
2012-11-29,4690,4695,4695,4665,1165
2012-11-30,4685,4690,4695,4640,2017
2012-12-03,4695,4690,4695,4675,1357
2012-12-04,4690,4690,4695,4655,1059
2012-12-05,4690,4685,4710,4640,4124
2012-12-06,4690,4690,4690,4645,1742
2012-12-07,4695,4690,4695,4685,610
2012-12-10,4655,4695,4695,4615,3901
2012-12-11,4680,4655,4690,4600,8508
2012-12-12,4690,4680,4690,4670,1977
2012-12-13,4700,4690,4700,4675,5791
2012-12-14,4700,4695,4700,4660,4270
2012-12-17,4680,4680,4680,4675,462
2012-12-18,4700,4675,4700,4670,1973
2012-12-20,4715,4695,4720,4675,4505
2012-12-21,4710,4715,4730,4690,2645
2012-12-24,4720,4710,4750,4695,3216
2012-12-26,4725,4720,4730,4680,5472
2012-12-27,4600,4725,4725,4575,6791
2012-12-28,4635,4690,4690,4590,1154
2013-01-02,4660,4660,4665,4635,96
2013-01-03,4665,4660,4665,4640,707
2013-01-04,4695,4605,4730,4605,5310
2013-01-07,4750,4695,4760,4695,13001
2013-01-08,4705,4750,4750,4705,1036
2013-01-09,4750,4705,4750,4705,434
2013-01-10,4750,4745,4760,4730,4980
2013-01-11,4715,4730,4760,4715,592
2013-01-14,4780,4765,4890,4735,1758
2013-01-15,4765,4780,4780,4735,403
2013-01-16,4715,4755,4755,4715,117
2013-01-17,4705,4750,4750,4680,403
2013-01-18,4765,4705,4765,4700,13075
2013-01-21,4720,4715,4760,4715,29205
2013-01-22,4750,4715,4755,4715,2543
2013-01-23,4765,4705,4765,4705,415
2013-01-24,4720,4720,4750,4720,1124
2013-01-25,4800,4705,4800,4705,2816
2013-01-28,4850,4800,4850,4800,22605
2013-01-29,4855,4850,4990,4850,14614
2013-01-30,4865,4865,4880,4800,5106
2013-01-31,4870,4870,4880,4810,772
2013-02-01,4880,4870,4880,4810,3048
2013-02-04,4815,4875,4880,4800,9870
2013-02-05,4820,4855,4855,4800,1293
2013-02-06,4860,4840,4860,4800,2423
2013-02-07,4850,4860,4860,4770,395
2013-02-08,4800,4760,4870,4760,696
2013-02-12,4815,4820,4820,4760,257
2013-02-13,4825,4815,4825,4770,40
2013-02-14,4830,4860,4860,4830,533
2013-02-15,4850,4870,4870,4845,2231
2013-02-18,4855,4865,4865,4820,554
2013-02-19,4845,4865,4885,4710,1571
2013-02-20,4810,4835,4855,4810,5456
2013-02-21,4780,4855,4855,4750,7419
2013-02-22,4790,4820,4820,4740,4583
2013-02-25,4880,4820,4900,4760,13403
2013-02-26,5020,4885,5080,4795,94998
2013-02-27,4920,5040,5070,4920,5147
2013-02-28,4990,4920,5040,4920,2804
2013-03-04,4965,4990,4995,4885,2016
2013-03-05,4900,4995,4995,4890,909
2013-03-06,4885,4885,4955,4850,14224
2013-03-07,4875,4875,4900,4875,1084
2013-03-08,4910,4930,4930,4875,688
2013-03-11,4860,4910,4910,4840,2320
2013-03-12,4860,4860,4880,4835,712
2013-03-13,4845,4830,4880,4830,5965
2013-03-14,4850,4880,4900,4845,2753
2013-03-15,4855,4900,4900,4840,1438
2013-03-18,4865,4890,4890,4810,690
2013-03-19,4880,4885,4885,4825,2517
2013-03-20,4840,4870,4900,4840,1349
2013-03-21,4850,4840,4860,4820,1745
2013-03-22,4870,4825,4870,4820,4170
2013-03-25,4865,4900,4900,4840,822
2013-03-26,4880,4900,4900,4845,1253
2013-03-27,4865,4900,4900,4860,1127
2013-03-28,4890,4835,4900,4835,3562
2013-03-29,4920,4910,4960,4860,803
2013-04-01,4875,4920,4920,4860,1413
2013-04-02,4900,4875,4910,4835,12034
2013-04-03,4905,4900,4985,4840,4249
2013-04-04,4885,4930,4930,4850,3856
2013-04-05,4880,4975,4975,4850,1354
2013-04-08,4850,4850,4875,4850,1671
2013-04-09,4830,4865,4865,4780,2714
2013-04-10,4820,4820,4820,4800,1137
2013-04-11,4825,4840,4840,4800,336
2013-04-12,4885,4825,4930,4805,23047
2013-04-15,4885,4820,4900,4820,72
2013-04-16,4825,4885,4885,4805,142
2013-04-17,4890,4835,4910,4830,11491
2013-04-18,4930,4890,4930,4890,17603
2013-04-19,4995,4930,5200,4900,85677
2013-04-22,5050,5020,5100,5010,24490
2013-04-23,5050,5030,5150,5010,24267
2013-04-24,5150,5050,5300,5040,53031
2013-04-25,5130,5150,5230,5070,56487
2013-04-26,5100,5130,5180,5080,45294
2013-04-29,5170,5180,5230,5110,6208
2013-04-30,5200,5150,5250,5150,27307
2013-05-02,5320,5200,5330,5200,85364
2013-05-03,5390,5360,5450,5340,28433
2013-05-06,5210,5390,5400,5150,15903
2013-05-07,5300,5310,5320,5160,9603
2013-05-08,5130,5250,5350,5090,79476
2013-05-09,5190,5100,5220,5100,6891
2013-05-10,5240,5290,5300,5170,13176
2013-05-13,5240,5300,5370,5200,21077
2013-05-14,5130,5200,5290,5130,5508
2013-05-15,5270,5240,5280,5150,11382
2013-05-16,5160,5200,5230,5130,62955
2013-05-20,5170,5160,5190,5120,8355
2013-05-21,5140,5220,5220,5120,12299
2013-05-22,5180,5130,5250,5120,21142
2013-05-23,5390,5160,5450,5160,114408
2013-05-24,5390,5370,5410,5350,34589
2013-05-27,5380,5390,5450,5300,71113
2013-05-28,5440,5370,5520,5350,93665
2013-05-29,5650,5450,5760,5450,109818
2013-05-30,5840,5580,6200,5580,132583
2013-05-31,5710,5900,6050,5700,70189
2013-06-03,5780,5840,5840,5600,20881
2013-06-04,5550,5780,5780,5500,46771
2013-06-05,5520,5540,5620,5410,50845
2013-06-07,5570,5520,5700,5420,15202
2013-06-10,5540,5570,5620,5530,4004
2013-06-11,5530,5540,5570,5460,16309
2013-06-12,5440,5520,5560,5370,28273
2013-06-13,5520,5460,5540,5390,14157
2013-06-14,5500,5510,5540,5360,7153
2013-06-17,5410,5500,5500,5310,47535
2013-06-18,5430,5550,5550,5390,3794
2013-06-19,5360,5430,5430,5300,7277
2013-06-20,5360,5300,5390,5300,10504
2013-06-21,5250,5350,5350,5200,33204
2013-06-24,5260,5250,5390,5200,3262
2013-06-25,5000,5210,5230,5000,50324
2013-06-26,5010,5010,5190,4960,8710
2013-06-27,5170,5010,5270,5010,5646
2013-06-28,5320,5170,5390,5140,19803
2013-07-01,5380,5320,5480,5320,32693
2013-07-02,5430,5380,5500,5350,26580
2013-07-03,5330,5490,5490,5160,6821
2013-07-04,5360,5450,5450,5290,1789
2013-07-05,5410,5360,5450,5300,32284
2013-07-08,5280,5380,5400,5180,20335
2013-07-09,5300,5280,5340,5270,589
2013-07-10,5450,5300,5450,5250,33560
2013-07-11,5460,5440,5510,5410,5072
2013-07-12,5450,5460,5470,5390,5404
2013-07-15,5470,5350,5470,5350,8636
2013-07-16,5460,5370,5500,5370,3764
2013-07-17,5360,5460,5460,5300,20405
2013-07-18,5350,5360,5380,5290,7119
2013-07-19,5480,5350,5490,5300,19912
2013-07-22,5590,5480,5640,5480,28691
2013-07-23,5570,5620,5630,5520,4708
2013-07-24,5700,5600,5780,5450,35543
2013-07-25,5580,5700,5730,5560,21587
2013-07-26,5630,5600,5690,5570,19704
2013-07-29,5670,5640,5670,5590,2363
2013-07-30,5620,5670,5750,5600,9932
2013-07-31,5640,5610,5640,5520,7860
2013-08-01,5520,5640,5640,5500,10447
2013-08-02,5570,5550,5650,5520,16239
2013-08-05,5590,5600,5650,5450,26192
2013-08-06,5630,5520,5650,5520,20175
2013-08-07,5620,5550,5650,5550,6540
2013-08-08,5620,5560,5650,5560,6720
2013-08-09,5610,5620,5620,5500,1823
2013-08-12,5580,5650,5650,5500,10460
2013-08-13,5650,5600,5700,5560,7147
2013-08-14,5620,5650,5680,5550,8708
2013-08-16,5620,5650,5650,5210,15401
2013-08-19,5620,5570,5650,5560,10900
2013-08-20,5680,5650,5790,5600,35785
2013-08-21,5680,5700,5700,5570,5326
2013-08-22,5620,5450,5670,5450,2442
2013-08-23,5640,5640,5700,5530,7470
2013-08-26,5650,5600,5650,5540,4267
2013-08-27,5640,5650,5660,5550,7854
2013-08-28,5600,5560,5630,5500,4998
2013-08-29,5590,5510,5600,5490,11648
2013-08-30,5420,5420,5590,5350,18605
2013-09-02,5460,5420,5480,5330,3697
2013-09-03,5480,5460,5480,5350,5978
2013-09-04,5480,5530,5530,5450,841
2013-09-05,5600,5370,5700,5370,120784
2013-09-06,5580,5600,5670,5450,25546
2013-09-09,5590,5560,5590,5510,3387
2013-09-10,5650,5590,5730,5550,91052
2013-09-11,5820,5700,6000,5650,13002
2013-09-12,6000,5840,6350,5840,63053
2013-09-13,6070,6180,6180,5860,9329
2013-09-16,5930,6130,6130,5890,6948
2013-09-17,6110,6000,6130,5950,32325
2013-09-23,5990,6110,6110,5920,4059
2013-09-24,5990,6000,6000,5900,4108
2013-09-25,5980,5990,5990,5800,8828
2013-09-26,6000,5960,6040,5920,6811
2013-09-27,5930,6000,6100,5880,3566
2013-09-30,6010,5930,6100,5930,239
2013-10-01,5810,5940,6010,5810,4130
2013-10-02,5820,5850,6070,5710,8873
2013-10-04,5850,5750,6000,5750,5339
2013-10-07,5890,5850,6000,5820,5307
2013-10-08,5970,5820,6090,5820,12996
2013-10-10,6000,6090,6090,5950,3653
2013-10-11,6000,6000,6030,5940,16001
2013-10-14,5970,6000,6000,5860,1673
2013-10-15,5970,5970,6100,5890,2569
2013-10-16,5970,5910,5980,5910,774
2013-10-17,6030,5990,6030,5870,4288
2013-10-18,6070,6020,6070,5940,3747
2013-10-21,5940,6060,6060,5870,3064
2013-10-22,5900,6090,6090,5840,5595
2013-10-23,5950,5900,6030,5850,1826
2013-10-24,5940,6000,6000,5840,2497
2013-10-25,5940,5940,5940,5850,3935
2013-10-28,5880,5930,5930,5810,4462
2013-10-29,5860,5810,5870,5790,7315
2013-10-30,5840,5970,5970,5780,4012
2013-10-31,5800,5950,5950,5770,5652
2013-11-01,5820,5890,5890,5760,7394
2013-11-04,5960,5840,5960,5760,4447
2013-11-05,5990,5970,5990,5830,6223
2013-11-06,5900,6000,6000,5850,10480
2013-11-07,5820,5900,6000,5820,5046
2013-11-08,5770,5830,5870,5770,3035
2013-11-11,5820,5740,5870,5700,5604
2013-11-12,5810,5810,5900,5740,3151
2013-11-13,5820,5860,5860,5740,5430
2013-11-14,5870,5830,5890,5760,6398
2013-11-15,6000,5870,6080,5860,10695
2013-11-18,6040,6000,6250,5960,7001
2013-11-19,6020,6090,6090,5920,13596
2013-11-20,6130,6020,6130,5970,3549
2013-11-21,6100,6150,6200,6020,5089
2013-11-22,6010,6130,6980,5950,22815
2013-11-25,6040,6060,6060,5960,2232
2013-11-26,6250,6040,6300,6000,6513
2013-11-27,6160,6250,6250,6120,5480
2013-11-28,6420,6200,6540,6200,23380
2013-11-29,6490,6390,6590,6300,23622
2013-12-02,6720,6490,6790,6480,33123
2013-12-03,6680,6720,6850,6610,14879
2013-12-04,6850,6630,6980,6570,50939
2013-12-05,6890,6810,6950,6750,15206
2013-12-06,6880,6800,6930,6780,25131
2013-12-09,6950,6900,7000,6840,26953
2013-12-10,6850,7040,7040,6800,5834
2013-12-11,6750,6860,6860,6660,23626
2013-12-12,6760,6750,6900,6680,46067
2013-12-13,6840,6760,6900,6720,7134
2013-12-16,6880,6840,6990,6820,6279
2013-12-17,6930,6780,6960,6720,9159
2013-12-18,6930,6950,6980,6850,3683
2013-12-19,6930,6970,6970,6830,6573
2013-12-20,6830,6970,6970,6830,2776
2013-12-23,6840,6830,6940,6750,2551
2013-12-24,6940,6780,7050,6760,9474
2013-12-26,7040,6940,7300,6920,13879
2013-12-27,7080,7080,7080,6940,3209
2013-12-30,7080,7090,7230,7020,6473
2014-01-02,7140,7080,7190,7010,5540
2014-01-03,7480,7140,7490,7140,11059
2014-01-06,7550,7450,7600,7400,15151
2014-01-07,7560,7540,7600,7420,12942
2014-01-08,7430,7460,7600,7310,12064
2014-01-09,7450,7490,7540,7320,3338
2014-01-10,7450,7450,7590,7340,1347
2014-01-13,7410,7450,7500,7410,9766
2014-01-14,7290,7350,7400,7160,12257
2014-01-15,7190,7270,7270,7110,10166
2014-01-16,7150,7190,7200,7000,19129
2014-01-17,7340,7110,7430,7110,1172
2014-01-20,7400,7220,7430,7220,342
2014-01-21,7380,7430,7550,7320,9021
2014-01-22,7320,7350,7490,7300,2344
2014-01-23,7270,7320,7450,7180,13266
2014-01-24,7190,7250,7400,7080,2998
2014-01-27,7080,7150,7150,6970,9043
2014-01-28,7150,7130,7220,6950,22071
2014-01-29,7230,7210,7330,7010,31225
2014-02-03,7290,7320,7320,7090,14211
2014-02-04,7160,7200,7260,7010,7967
2014-02-05,7180,7160,7250,7010,2769
2014-02-06,7200,7300,7300,7080,5908
2014-02-07,7200,7200,7280,7100,5458
2014-02-10,7160,7120,7200,6990,15134
2014-02-11,7120,7090,7150,6990,12425
2014-02-12,7080,7040,7400,7000,5742
2014-02-13,7000,7090,7090,6960,7456
2014-02-14,6900,7040,7040,6800,16645
2014-02-17,6900,6960,6960,6850,3290
2014-02-18,6920,6900,6940,6800,7832
2014-02-19,7390,6960,7890,6800,82213
2014-02-20,7580,7430,7660,7320,132913
2014-02-21,7700,7780,7780,7550,44909
2014-02-24,7850,7660,7850,7610,16607
2014-02-25,7850,7830,7890,7720,15573
2014-02-26,7910,7850,7950,7740,96705
2014-02-27,7900,7910,7950,7850,10475
2014-02-28,7830,7900,7900,7710,8371
2014-03-03,7890,7850,7940,7720,12688
2014-03-04,7850,7880,7890,7730,5701
2014-03-05,7780,7890,7890,7650,17143
2014-03-06,7600,7780,7780,7450,29063
2014-03-07,7610,7600,7670,7490,13171
2014-03-10,7640,7600,7690,7550,9767
2014-03-11,7600,7620,7650,7410,42507
2014-03-12,7840,7600,7850,7600,38344
2014-03-13,8040,7850,8040,7780,16623
2014-03-14,8060,8000,8130,7990,8166
2014-03-17,7990,8000,8070,7970,5061
2014-03-18,7990,8090,8110,7910,8350
2014-03-19,7890,7950,7990,7850,9568
2014-03-20,7800,7890,7890,7700,11782
2014-03-21,7830,7740,7990,7740,4864
2014-03-24,7860,7970,7970,7810,502
2014-03-25,7850,7970,7970,7720,8032
2014-03-26,7970,7850,7970,7750,12964
2014-03-27,7880,7970,7970,7790,4817
2014-03-28,7800,7880,7950,7770,5412
2014-03-31,7830,7800,7860,7740,2891
2014-04-01,7850,7830,7870,7790,16669
2014-04-02,7800,7790,7890,7710,17268
2014-04-03,7800,7810,7810,7620,5697
2014-04-04,7900,7800,7950,7780,22965
2014-04-07,7910,7960,7990,7880,2902
2014-04-08,8130,7990,8180,7850,24836
2014-04-09,8130,8140,8210,8060,1088
2014-04-10,8110,8150,8150,7970,3271
2014-04-11,8090,8120,8140,8000,10013
2014-04-14,8090,8200,8200,8060,3784
2014-04-15,8080,8090,8210,8000,13620
2014-04-16,8170,8080,8170,8070,20483
2014-04-17,8440,8210,8440,8200,15870
2014-04-18,8600,8370,8670,8370,21999
2014-04-21,9050,9000,9750,9000,173490
2014-04-22,9080,9250,9290,8960,28647
2014-04-23,9080,9100,9250,8900,13858
2014-04-24,9070,9040,9160,8700,14619
2014-04-25,9000,9070,9090,8730,9356
2014-04-28,8740,8900,8980,8710,18659
2014-04-29,8920,8910,9000,8700,6355
2014-04-30,9110,9000,9140,8890,7845
2014-05-02,9270,9110,9310,9100,13124
2014-05-07,9300,9270,9400,9130,13512
2014-05-08,9210,9290,9290,9050,14514
2014-05-09,9150,9100,9210,9030,11838
2014-05-12,9200,9150,9250,9150,3667
2014-05-13,9350,9200,9450,9200,12831
2014-05-14,9470,9690,9690,9300,11146
2014-05-15,9500,9460,9570,9300,5053
2014-05-16,9500,9510,9570,9400,14234
2014-05-19,9450,9570,9570,9330,9426
2014-05-20,9460,9430,9490,9300,4672
2014-05-21,9420,9400,9500,9320,2641
2014-05-22,9400,9500,9500,9300,4426
2014-05-23,9480,9410,9510,9400,8190
2014-05-26,9450,9480,9480,9360,3839
2014-05-27,9400,9410,9450,9280,2148
2014-05-28,9390,9300,9430,9300,2822
2014-05-29,9400,9390,9500,9320,3615
2014-05-30,9340,9400,9430,9270,4859
2014-06-02,8930,9300,9300,8720,11547
2014-06-03,8730,8900,8900,8600,10986
2014-06-05,8780,8730,8970,8730,3966
2014-06-09,8940,9090,9190,8840,4020
2014-06-10,9080,9180,9180,8970,5607
2014-06-11,9130,9050,9130,9050,2000
2014-06-12,9100,9130,9240,9000,7765
2014-06-13,9160,9000,9160,8960,2840
2014-06-16,9160,9160,9290,9140,2584
2014-06-17,9130,9050,9160,9030,21523
2014-06-18,9110,9010,9150,9000,5608
2014-06-19,9230,9200,10450,9050,12598
2014-06-20,9200,9240,9340,9050,2741
2014-06-23,9070,9200,9200,9060,1441
2014-06-24,9000,8900,9090,8900,10155
2014-06-25,9050,9110,9160,8960,2577
2014-06-26,9050,9060,9200,8970,7502
2014-06-27,9060,9110,9110,8970,4425
2014-06-30,9130,9150,9190,9050,4379
2014-07-01,9260,9130,9980,9130,7800
2014-07-02,9410,9260,9440,9260,9193
2014-07-03,9590,9680,9680,9370,3681
2014-07-04,9900,9530,10450,9530,46957
2014-07-07,9940,9950,9950,9680,7564
2014-07-08,9850,10200,10300,9700,9843
2014-07-09,9890,9850,9970,9730,3052
2014-07-10,9990,9920,10300,9850,21477
2014-07-11,9880,10000,10100,9880,2427
2014-07-14,10000,10100,10100,9870,6313
2014-07-15,9780,10000,10050,9780,31041
2014-07-16,9600,9740,9800,9500,14075
2014-07-17,9810,9650,9830,9510,6339
2014-07-18,9830,9800,9840,9700,2809
2014-07-21,9830,9830,9900,9760,40702
2014-07-22,10000,9930,10150,9880,19237
2014-07-23,9970,10100,10200,9950,8387
2014-07-24,9900,9870,10000,9860,7656
2014-07-25,9900,9950,9950,9780,3396
2014-07-28,9700,9990,9990,9660,9819
2014-07-29,9290,9930,9930,9000,34838
2014-07-30,9170,9290,9300,9060,7586
2014-07-31,9270,9280,9280,8860,5942
2014-08-01,9340,9290,9500,9170,6065
2014-08-04,9440,9340,9440,9210,4093
2014-08-05,9370,9440,9500,9280,8315
2014-08-06,9300,9370,9390,9240,2251
2014-08-07,9250,9300,9340,9220,884
2014-08-08,9110,9230,9230,8950,9600
2014-08-11,9370,9110,9380,9000,4731
2014-08-12,9350,9370,9420,9160,6779
2014-08-13,9370,9300,9450,9250,12084
2014-08-14,9400,9390,9400,9340,5407
2014-08-18,9440,9590,9590,9410,3445
2014-08-19,9480,9660,9660,9300,2220
2014-08-20,9410,9650,9650,9380,1835
2014-08-21,9460,9570,9570,9310,11025
2014-08-22,9480,9460,9510,9410,2946
2014-08-25,9450,9270,9490,9270,1430
2014-08-26,9430,9400,9460,9280,12887
2014-08-27,9430,9430,9800,9330,23075
2014-08-28,9990,9670,10250,9600,121689
2014-08-29,9600,10100,10100,9590,28128
2014-09-01,9350,9600,9730,9350,30430
2014-09-02,9370,9350,9430,9340,44274
2014-09-03,9430,9340,9690,9340,24141
2014-09-04,9470,9430,9650,9430,14953
2014-09-05,9540,9460,9600,9460,1877
2014-09-11,9560,9700,9700,9530,3123
2014-09-12,9670,9560,9700,9510,5911
2014-09-15,9670,9670,9840,9600,2957
2014-09-16,9640,9850,9850,9570,1939
2014-09-17,9680,9640,9730,9590,9154
2014-09-18,10700,9600,10950,9540,103400
2014-09-19,10300,10850,10950,10050,93774
2014-09-22,10450,10450,10950,10400,59969
2014-09-23,10850,10550,11150,10300,75564
2014-09-24,10750,11050,11200,10650,29738
2014-09-25,10850,10900,10950,10600,12379
2014-09-26,10600,10700,10850,10300,40668
2014-09-29,10850,11050,12150,10750,974764
2014-09-30,10500,10950,11100,10100,243023
2014-10-01,9980,10550,10800,9890,181439
2014-10-02,10150,9990,10200,9760,104596
2014-10-06,10900,10350,11600,10250,405682
2014-10-07,10700,11050,11200,10400,184157
2014-10-08,12300,10550,12300,10550,467043
2014-10-10,11850,12400,12550,11500,494620
2014-10-13,11050,11850,11900,10600,315774
2014-10-14,11400,11000,11400,10800,218172
2014-10-15,11450,11600,11750,11250,220227
2014-10-16,11450,11300,11550,10800,161349
2014-10-17,11450,11500,11900,11300,203381
2014-10-20,11350,11550,11600,11100,137776
2014-10-21,11600,11350,11700,11100,152222
2014-10-22,11950,11800,12350,11600,268773
2014-10-23,13000,11950,13550,11850,503996
2014-10-24,12350,12900,13050,12350,187056
2014-10-27,12200,12500,12800,12150,169286
2014-10-28,12350,12200,12400,11900,124427
2014-10-29,11650,12300,12400,11650,185187
2014-10-30,12200,11850,12200,11600,140753
2014-10-31,11950,12100,12250,11750,76470
2014-11-03,11800,11900,12000,11700,81978
2014-11-04,11100,11800,11950,10950,204100
2014-11-05,11050,11150,11400,11050,87581
2014-11-06,10550,11100,11150,10350,112644
2014-11-07,11000,10550,11050,10550,74055
2014-11-10,10700,11000,11100,10550,49124
2014-11-11,10800,10700,10950,10350,54239
2014-11-12,10800,10950,11050,10600,65964
2014-11-13,11400,10900,11500,10650,155594
2014-11-14,11200,11300,11450,11050,61476
2014-11-17,10250,11200,11200,10000,268281
2014-11-18,10100,10150,10450,10050,107323
2014-11-19,10100,10300,10400,10000,87069
2014-11-20,9730,10200,10200,9690,140157
2014-11-21,10050,9790,10150,9660,102990
2014-11-24,9840,10000,10000,9750,76772
2014-11-25,9820,9860,9940,9810,80801
2014-11-26,10000,9820,10050,9700,66351
2014-11-27,9820,10100,10100,9820,46834
2014-11-28,9700,9820,9900,9680,45468
2014-12-01,9730,9680,9830,9680,34239
2014-12-02,9640,9600,9990,9460,40535
2014-12-03,9890,9700,9890,9610,38109
2014-12-04,10050,9900,10250,9900,69496
2014-12-05,9970,10100,10300,9900,46879
2014-12-08,9820,9980,10100,9820,37835
2014-12-09,9690,9820,9940,9690,27436
2014-12-10,9770,9690,9800,9350,56165
2014-12-11,9450,9770,9770,9450,50154
2014-12-12,9400,9450,9540,9260,38733
2014-12-15,9220,9420,9420,9180,29799
2014-12-16,9050,9250,9250,8990,45098
2014-12-17,9000,9100,9100,8750,85604
2014-12-18,9050,9000,9100,8930,47795
2014-12-19,9310,9100,9410,8980,33066
2014-12-22,9450,9400,9480,9290,28573
2014-12-23,9480,9430,9490,9330,22167
2014-12-24,9850,9480,10050,9480,49361
2014-12-26,9850,9910,9980,9810,20494
2014-12-29,9730,9850,9850,9690,17066
2014-12-30,9740,9840,9840,9680,10991
2015-01-02,9680,9780,9780,9590,17934
2015-01-05,9900,9630,9900,9560,32029
2015-01-06,9850,9880,9930,9770,22468
2015-01-07,9730,9800,9890,9720,10754
2015-01-08,9440,9790,9790,9400,35893
2015-01-09,9220,9460,9560,9110,57827
2015-01-12,9260,9130,9330,9130,13854
2015-01-13,9150,9270,9270,9010,16665
2015-01-14,9240,9210,9240,9100,15255
2015-01-15,9410,9240,9520,9180,23528
2015-01-16,9260,9470,9470,9170,10932
2015-01-19,9260,9270,9450,9180,16868
2015-01-20,9730,9350,9850,9330,47268
2015-01-21,9560,9830,9830,9410,21603
2015-01-22,9490,9560,9750,9340,27047
2015-01-23,9890,9550,9900,9490,38515
2015-01-26,10200,9890,10200,9840,77057
2015-01-27,9920,10250,10250,9900,53515
2015-01-28,9900,9940,10050,9760,31065
2015-01-29,10200,9900,10300,9810,39749
2015-01-30,10450,10250,10750,10000,91074
2015-02-02,11000,10500,11100,10500,113967
2015-02-03,10700,11000,11000,10700,61206
2015-02-04,11100,10850,11450,10550,115370
2015-02-05,11800,11100,11850,11100,113953
2015-02-06,11800,11900,12050,11500,122519
2015-02-09,11350,11800,11800,11050,77127
2015-02-10,11200,11350,11400,10800,44237
2015-02-11,11150,11100,11500,11050,54521
2015-02-12,11000,11200,11350,10850,54072
2015-02-13,11300,11150,11400,10900,58026
2015-02-16,10700,11200,11250,10600,64539
2015-02-17,11200,10700,11200,10100,111305
2015-02-23,11650,11200,11750,11050,118123
2015-02-24,11450,11650,11700,11250,79812
2015-02-25,11250,11350,11600,11100,36059
2015-02-26,10750,11250,11250,10750,54225
2015-02-27,10750,10750,11000,10700,31029
2015-03-02,10800,10800,10900,10300,34101
2015-03-03,10450,10800,10800,10350,76463
2015-03-04,10600,10400,10650,10400,21483
2015-03-05,10600,10700,10700,10400,30124
2015-03-06,10600,10650,10650,10450,16641
2015-03-09,10300,10550,10550,10300,20069
2015-03-10,10200,10500,10500,10100,21363
2015-03-11,10250,10100,10250,10050,10750
2015-03-12,10300,10150,10400,10150,13037
2015-03-13,10650,10300,10700,10300,27246
2015-03-16,10750,10650,10800,10550,23908
2015-03-17,10700,10650,10750,10500,18866
2015-03-18,10300,10700,10700,10200,38614
2015-03-19,10250,10300,10550,10150,47188
2015-03-20,10200,10200,10300,10100,21501
2015-03-23,9980,10150,10250,9970,46965
2015-03-24,9970,10000,10050,9780,43580
2015-03-25,10150,9970,10150,9970,31003
2015-03-26,10050,10100,10200,9980,19813
2015-03-27,9940,10050,10050,9850,25277
2015-03-30,9850,9900,9950,9790,22332
2015-03-31,9810,9850,9880,9730,41488
2015-04-01,10000,9800,10050,9800,35049
2015-04-02,10000,10000,10400,10000,73292
2015-04-03,10100,10000,10200,10000,21768
2015-04-06,10350,10100,10400,10000,36103
2015-04-07,10350,10450,10500,10200,45379
2015-04-08,10100,10350,10400,10000,74321
2015-04-09,10550,10150,10550,10050,48643
2015-04-10,10900,10650,10950,10550,77599
2015-04-13,10500,11000,11050,10500,59988
2015-04-14,10350,10600,10600,10350,23038
2015-04-15,10500,10500,10600,10400,32699
2015-04-16,10450,10650,10650,10350,29425
2015-04-17,10400,10400,10500,10300,18746
2015-04-20,10400,10400,10700,10300,28784
2015-04-21,10550,10500,10650,10450,40369
2015-04-22,10350,10550,10700,9910,53984
2015-04-23,10300,10350,10400,10150,26768
2015-04-24,10550,10300,10600,10250,38358
2015-04-27,10650,10500,10700,10450,37081
2015-04-28,10650,10600,10750,10450,37347
2015-04-29,11250,10750,11300,10750,157239
2015-04-30,10950,11300,11400,10900,77528
2015-05-04,10550,10950,11200,10550,65258
2015-05-06,10650,10550,10700,10300,49929
2015-05-07,10850,10700,10850,10500,45607
2015-05-08,10750,10900,10950,10600,34506
2015-05-11,10850,10950,11200,10750,38403
2015-05-12,10650,10700,10900,10550,29360
2015-05-13,11000,10650,11050,10550,45883
2015-05-14,11600,11000,11700,10850,64098
2015-05-15,12000,11600,12200,11300,143269
2015-05-18,11700,12150,12850,11700,161388
2015-05-19,12350,11850,12350,11550,147091
2015-05-20,12150,12700,12800,12100,119933
2015-05-21,12150,12350,12750,12000,97812
2015-05-22,12350,12400,12400,12000,60513
2015-05-26,12150,12450,13000,11850,78180
2015-05-27,11900,11900,12000,11650,37601
2015-05-28,12550,12000,12600,12000,46162
2015-05-29,12700,12600,12900,12500,59495
2015-06-01,12800,12950,12950,12500,35789
2015-06-02,12700,12950,12950,12300,44861
2015-06-03,12550,12550,12650,12300,26752
2015-06-04,12100,12650,12700,12000,31846
2015-06-05,11750,12000,12350,11550,64321
2015-06-08,12200,11750,12450,11650,62006
2015-06-09,11950,12350,12350,11650,75476
2015-06-10,12000,12000,12250,11800,50428
2015-06-11,12000,12200,12350,11750,39943
2015-06-12,11900,11850,12100,11650,36227
2015-06-15,11400,11900,12000,11300,35820
2015-06-16,11100,11350,11650,10700,63204
2015-06-17,11800,11150,11850,11050,31691
2015-06-18,12100,11800,12100,11650,25677
2015-06-19,12000,12150,12200,11900,15447
2015-06-22,12050,12000,12200,11750,17805
2015-06-23,12100,12250,12350,11850,30260
2015-06-24,14600,12200,14700,12150,379018
2015-06-25,14750,14700,15200,14100,162903
2015-06-26,14700,15050,15200,14400,85365
2015-06-29,14500,14600,15650,14150,121913
2015-06-30,14600,14250,15050,13100,101180
2015-07-01,14400,14750,15350,14400,72540
2015-07-02,14000,14650,14650,13800,90491
2015-07-03,13700,13850,13950,13450,53925
2015-07-06,13000,13450,13500,13000,58732
2015-07-07,12950,13350,13650,12850,68241
2015-07-08,12850,12950,13350,12550,26716
2015-07-09,12600,12550,12950,12000,34894
2015-07-10,13250,12550,13350,12500,37006
2015-07-13,13150,13150,13450,12950,44698
2015-07-14,14050,13800,14150,13400,65349
2015-07-15,14100,14050,14650,13800,58705
2015-07-16,13850,14150,14200,13850,23447
2015-07-17,14200,13950,14550,13450,40255
2015-07-20,14500,14050,14600,13800,51097
2015-07-21,14550,14550,14750,14250,31376
2015-07-22,14150,14550,14550,13450,49790
2015-07-23,14100,13900,14250,13800,26918
2015-07-24,13900,14100,14150,13650,18262
2015-07-27,13200,13800,13800,12750,51267
2015-07-28,13000,12800,13350,11550,53265
2015-07-29,13050,13000,13200,12700,14373
2015-07-30,13150,13050,13450,12450,30507
2015-07-31,12950,13150,13200,12600,20404
2015-08-03,12800,12950,13250,12450,34142
2015-08-04,12800,12750,12900,12550,23461
2015-08-05,13300,12900,13350,12800,20555
2015-08-06,13350,13400,13450,13050,472658
2015-08-07,13900,13150,13950,13150,33110
2015-08-10,13900,13900,14000,13350,27976
2015-08-11,13500,13900,14350,13250,51141
2015-08-12,13500,13500,13500,12850,39961
2015-08-13,13900,13500,13900,13300,30719
2015-08-17,13450,14000,14000,13150,63094
2015-08-18,13500,13500,13700,12950,45272
2015-08-19,13500,13300,13500,12700,35456
2015-08-20,12950,13100,13550,12700,52944
2015-08-21,12950,12500,13000,12050,81343
2015-08-24,12650,12700,13100,12200,37881
2015-08-25,12700,12700,12900,12050,26292
2015-08-26,12850,12600,12850,12150,44935
2015-08-27,13000,12850,13100,12750,34786
2015-08-28,13150,13200,13300,12850,64920
2015-08-31,13150,13200,13450,12950,13824
2015-09-01,12900,13250,13250,12850,21550
2015-09-02,13000,12750,13100,12600,18770
2015-09-03,13000,13050,13050,12700,23904
2015-09-04,12750,13000,13150,12400,35022
2015-09-07,12700,12700,12700,12300,26143
2015-09-08,12600,12600,12800,12100,22818
2015-09-09,12750,12650,12850,12600,20645
2015-09-10,12600,12650,12900,12300,63400
2015-09-11,12700,12600,12750,12500,18499
2015-09-14,12650,12600,12700,12500,7174
2015-09-15,12800,12650,12800,12500,12655
2015-09-16,12950,12800,13000,12800,11692
2015-09-17,12900,12900,12950,12600,22736
2015-09-18,13000,12800,13200,12800,44690
2015-09-21,12750,12800,12950,12500,38153
2015-09-22,12650,12750,12800,12450,40767
2015-09-23,12700,12650,12750,12450,23846
2015-09-24,12750,12750,12800,12500,13844
2015-09-25,12750,12750,12750,12450,36509
2015-09-30,12950,12550,12950,12450,14178
2015-10-01,12750,12800,13000,12600,36194
2015-10-02,12750,12750,12800,12600,11911
2015-10-05,12650,12800,12800,12550,42680
2015-10-06,12400,12650,12650,12400,31224
2015-10-07,12400,12400,12600,12350,19227
2015-10-08,12150,12450,12550,11950,43417
2015-10-12,12200,12150,12300,11950,17475
2015-10-13,11950,12250,12250,11800,30878
2015-10-14,12050,11800,12050,11650,26171
2015-10-15,12550,12100,13100,11900,51014
2015-10-16,12200,12300,12550,12100,37480
2015-10-19,12300,12200,12400,12050,5624
2015-10-20,12350,12300,12350,12100,6195
2015-10-21,12300,12350,12450,12150,12513
2015-10-22,12300,12300,12350,12000,10391
2015-10-23,12150,12100,12200,12000,18431
2015-10-26,12100,12100,12250,12000,6657
2015-10-27,12050,12150,12200,12000,3343
2015-10-28,12150,12050,12250,12000,12736
2015-10-29,12150,12200,12200,11950,13669
2015-10-30,12050,12150,12150,11800,16453
2015-11-02,12000,12100,12100,11650,21833
2015-11-03,11700,12000,12050,11650,28663
2015-11-04,12000,11700,12050,11700,30140
2015-11-05,12050,12000,12050,11700,26205
2015-11-06,12100,12050,12100,11850,8651
2015-11-09,12050,12150,12250,11900,10216
2015-11-10,11950,11850,12050,11700,19541
2015-11-11,12050,12000,12050,11700,30866
2015-11-12,12000,11800,12000,11650,55800
2015-11-13,11850,11800,11950,11650,29309
2015-11-16,11550,11950,11950,11350,15962
2015-11-17,11100,11550,11650,11100,42388
2015-11-18,11000,11150,11200,10850,34504
2015-11-19,11000,11000,11100,10850,31634
2015-11-20,10950,11150,11250,10800,29257
2015-11-23,10950,10950,11000,10800,11710
2015-11-24,11000,10950,11000,10800,7364
2015-11-25,10950,11000,11050,10850,3731
2015-11-26,10500,10850,10900,10450,99408
2015-11-27,10550,10600,10700,10500,28248
2015-11-30,10900,10600,10900,10550,42697
2015-12-01,10950,10950,11000,10700,19006
2015-12-02,11050,11050,11250,10800,16757
2015-12-03,11050,11050,11100,10800,8174
2015-12-04,11000,10800,11000,10750,21810
2015-12-07,11250,11200,11250,10900,22129
2015-12-08,11150,11200,11200,10900,10228
2015-12-09,11000,11100,11100,10900,24448
2015-12-10,10650,10850,11000,10550,18056
2015-12-11,10550,10600,10650,10500,10797
2015-12-14,10350,10550,10550,10200,15471
2015-12-15,10300,10300,10450,10100,12764
2015-12-16,10450,10300,10500,10300,12058
2015-12-17,10550,10450,10550,10350,5041
2015-12-18,10850,10600,10850,10400,9367
2015-12-21,11150,10750,11150,10750,5416
2015-12-22,11150,11250,11250,11050,6817
2015-12-23,11100,11150,11150,10800,9840
2015-12-24,11050,11000,11050,10850,13201
2015-12-28,11100,10950,11100,10850,13619
2015-12-29,11050,11100,11100,10900,4464
2015-12-30,10500,10950,10950,10500,29115
2016-01-04,10500,10500,10650,10350,9083
2016-01-05,10500,10350,10500,10300,7840
2016-01-06,10350,10450,10450,10250,5685
2016-01-07,10350,10400,10400,10000,26945
2016-01-08,10250,10000,10300,9970,19892
2016-01-11,10350,10000,10450,10000,34849
2016-01-12,10350,10450,10450,10250,5634
2016-01-13,10700,10500,10700,10300,9181
2016-01-14,10500,10500,10500,10250,4132
2016-01-15,10450,10400,10500,10200,4150
2016-01-18,9960,10300,10300,9960,41979
2016-01-19,9550,9990,10050,9530,30438
2016-01-20,9390,9410,9670,9330,15669
2016-01-21,9300,9350,9420,9140,27149
2016-01-22,9470,9170,9500,9170,13098
2016-01-25,9790,9500,9790,9450,6939
2016-01-26,9790,9750,9810,9540,4534
2016-01-27,9790,9800,9940,9660,6144
2016-01-28,10150,10000,10250,9850,26453
2016-01-29,10100,10150,10350,9950,27703
2016-02-01,9980,10100,10100,9900,13265
2016-02-02,9890,9800,9980,9800,15895
2016-02-03,9740,9790,9860,9740,9140
2016-02-04,9960,9750,9970,9730,6389
2016-02-05,9910,9990,9990,9830,7309
2016-02-11,9540,9820,9820,9370,19397
2016-02-12,9130,9600,9740,8940,61870
2016-02-15,9080,9260,9260,8970,20015
2016-02-16,9280,9080,9290,9030,27706
2016-02-17,9110,9340,9340,9070,21037
2016-02-18,9270,9120,9280,9050,19197
2016-02-19,9150,9110,9240,9110,5199
2016-02-22,9210,9300,9300,9120,14112
2016-02-23,9230,9200,9240,9150,10426
2016-02-24,9360,9230,9390,9130,22550
2016-02-25,9400,9370,9530,9330,15651
2016-02-26,9400,9390,9470,9350,15068
2016-02-29,9460,9400,9550,9310,13259
2016-03-02,9600,9410,9600,9410,12314
2016-03-03,9680,9600,9700,9510,4220
2016-03-04,9660,9680,9760,9550,11731
2016-03-07,9790,9650,9850,9580,24820
2016-03-08,9720,9580,9790,9580,16131
2016-03-09,9890,9740,9930,9580,19256
2016-03-10,9830,9950,10050,9800,28109
2016-03-11,9870,9890,9890,9710,12629
2016-03-14,9890,9890,9900,9820,11686
2016-03-15,9870,9820,9920,9810,2554
2016-03-16,9910,9840,9990,9810,8610
2016-03-17,9810,9870,9960,9680,26016
2016-03-18,9760,9760,9850,9680,17832
2016-03-21,10200,9760,10600,9720,71417
2016-03-22,10100,10150,10150,9950,11408
2016-03-23,10250,9990,10250,9960,16119
2016-03-24,10250,10100,10250,10000,25925
2016-03-25,10300,10250,10400,10100,26594
2016-03-28,10150,10350,10400,9990,32449
2016-03-29,10150,10100,10200,9990,49251
2016-03-30,10400,10100,10400,10100,24544
2016-03-31,10350,10450,10450,10200,14748
2016-04-01,10450,10400,10550,10200,19144
2016-04-04,10700,10500,10700,10350,20395
2016-04-05,10700,10700,10800,10550,17018
2016-04-06,10650,10750,10750,10550,16327
2016-04-07,11000,10600,11050,10550,34879
2016-04-08,11000,10950,11100,10750,23394
2016-04-11,10950,11000,11100,10850,20021
2016-04-12,10950,10850,11000,10800,14576
2016-04-14,10900,10850,11050,10850,8880
2016-04-15,10950,11000,11050,10850,7019
2016-04-18,10950,10950,11000,10850,6564
2016-04-19,11000,10950,11000,10750,5756
2016-04-20,11000,11000,11150,10850,7698
2016-04-21,11050,11000,11100,10850,23098
2016-04-22,11100,11050,11100,10900,15818
2016-04-25,11150,11050,11150,11000,24655
2016-04-26,11150,11150,11200,11050,14293
2016-04-27,11050,11150,11150,10900,17089
2016-04-28,10650,11050,11050,10650,24847
2016-04-29,10850,10650,10950,10600,18099
2016-05-02,10800,10850,10850,10500,21818
2016-05-03,10600,10750,10750,10600,3044
2016-05-04,10750,10550,10750,10300,22532
2016-05-09,10600,10650,10650,10300,9471
2016-05-10,10600,10550,11150,10450,74239
2016-05-11,10650,10600,10700,10500,13110
2016-05-12,10650,10550,10700,10550,4433
2016-05-13,10750,10750,10950,10650,12326
2016-05-16,10800,10750,10800,10600,15823
2016-05-17,10900,10800,11000,10750,14849
2016-05-18,10750,10850,10950,10700,12916
2016-05-19,10600,10750,10800,10550,17244
2016-05-20,10750,10600,10750,10500,2321
2016-05-23,10750,10750,10750,10550,5693
2016-05-24,10700,10750,10750,10500,19329
2016-05-25,10850,10750,10850,10600,22136
2016-05-26,10650,10850,10900,10600,11776
2016-05-27,10650,10650,10750,10600,8218
2016-05-30,10700,10700,10700,10550,12048
2016-05-31,10750,10650,10750,10600,12318
2016-06-01,10850,10750,10850,10600,36416
2016-06-02,10850,10850,10900,10650,21069
2016-06-03,10850,10800,11000,10650,43229
2016-06-07,11050,10900,11050,10750,30408
2016-06-08,10850,11050,11100,10750,28921
2016-06-09,10850,10850,10900,10750,14841
2016-06-10,10800,10900,10900,10750,13390
2016-06-13,10800,10750,10850,10700,8443
2016-06-14,10700,10800,10800,10600,5648
2016-06-15,10650,10700,10800,10550,7291
2016-06-16,10450,10600,10750,10400,9379
2016-06-17,10100,10450,10500,9970,41780
2016-06-20,10050,10100,10250,10050,9098
2016-06-21,10400,10150,10450,10150,5406
2016-06-22,10550,10400,10550,10300,5753
2016-06-23,10350,10550,10550,10200,7950
2016-06-24,10150,10350,10400,9990,22531
2016-06-27,10100,10000,10150,9900,15770
2016-06-28,10150,9990,10150,9990,11878
2016-06-29,10200,10250,10300,10150,6143
2016-06-30,10250,10200,10300,10050,10533
2016-07-01,10300,10250,10350,10150,11187
2016-07-04,10350,10250,10450,10250,5563
2016-07-05,10350,10400,10400,10200,2695
2016-07-06,10350,10400,10500,10200,11514
2016-07-07,10200,10350,10350,10200,8308
2016-07-08,10250,10250,10400,10200,8236
2016-07-11,10300,10350,10350,10100,10706
2016-07-12,10300,10300,10350,10200,9264
2016-07-13,10450,10300,10450,10300,15149
2016-07-14,10400,10450,10450,10250,5297
2016-07-15,10300,10400,10450,10250,7159
2016-07-18,10300,10400,10400,10200,3771
2016-07-19,10300,10350,10350,10200,3643
2016-07-20,10150,10300,10300,10150,10278
2016-07-21,10300,10150,10300,10100,6913
2016-07-22,10350,10300,10350,10200,5280
2016-07-25,10350,10350,10350,10250,3020
2016-07-26,10350,10350,10400,10200,4990
2016-07-27,10200,10350,10350,10150,8190
2016-07-28,10250,10200,10250,10150,3884
2016-07-29,10250,10250,10250,10100,15986
2016-08-01,10700,10250,10750,10100,55493
2016-08-02,10550,10650,10750,10450,14983
2016-08-03,10700,10600,10700,10400,18208
2016-08-04,10500,10700,10850,10500,14092
2016-08-05,10650,10500,10700,10500,18098
2016-08-08,10400,10650,10650,10350,16555
2016-08-09,10200,10400,10400,10150,45017
2016-08-10,10200,10250,10250,10050,26306
2016-08-11,9870,10050,10100,9800,68716
2016-08-12,10000,9930,10100,9910,17538
2016-08-16,9960,10050,10050,9960,7973
2016-08-17,10050,10000,10050,9930,11860
2016-08-18,9960,10050,10050,9960,8426
2016-08-19,10200,9980,10200,9950,18724
2016-08-22,9860,10050,10100,9830,25214
2016-08-23,9930,9900,10050,9900,4491
2016-08-24,9970,9920,9980,9920,1276
2016-08-25,9970,9990,9990,9900,1778
2016-08-26,9950,9920,9990,9920,1698
2016-08-29,9950,9950,9950,9870,2907
2016-08-30,9930,9870,9980,9860,3180
2016-08-31,9920,9930,9970,9900,2009
2016-09-01,10000,9960,10050,9940,5069
2016-09-02,10000,10000,10050,9930,8268
2016-09-05,10050,10000,10150,9950,17435
2016-09-06,10050,10050,10100,9990,6430
2016-09-07,10050,10100,10150,9990,19392
2016-09-08,10800,10000,10800,10000,80144
2016-09-09,10700,10750,10750,10450,20724
2016-09-12,10250,10550,10650,10200,32815
2016-09-13,10600,10400,10750,10200,34274
2016-09-19,10850,10550,10850,10400,20140
2016-09-20,11750,10800,12350,10800,100238
2016-09-21,11400,11750,11800,11350,28544
2016-09-22,11800,11500,11900,11450,44047
2016-09-23,11900,11800,12000,11500,29713
2016-09-26,11600,11850,11950,11450,19154
2016-09-27,11650,11550,11700,11450,9389
2016-09-28,11600,11600,11700,11450,18592
2016-09-29,12050,11600,12050,11550,53220
2016-09-30,12000,12300,13100,11800,165534
2016-10-04,11850,12250,12250,11600,33088
2016-10-05,11650,11650,12050,11650,28435
2016-10-06,11950,11700,12050,11600,35630
2016-10-07,11700,11950,11950,11650,18548
2016-10-10,11700,11750,11800,11550,13034
2016-10-11,11550,11700,11750,11500,12579
2016-10-12,12050,11550,12050,11550,39479
2016-10-13,12850,12050,12950,11900,107656
2016-10-14,13200,12850,13250,12750,119094
2016-10-17,13300,13250,13450,13100,75655
2016-10-18,13200,13400,13400,12650,103145
2016-10-19,12550,13000,13200,12550,64638
2016-10-20,11600,12400,12600,11450,98209
2016-10-21,12000,11650,12050,11650,40416
2016-10-24,12000,11950,12150,11750,31148
2016-10-25,11750,11850,12100,11650,31341
2016-10-26,12400,11800,13000,11800,91247
2016-10-27,12700,13850,14750,12400,606083
2016-10-28,12050,12750,12800,12000,105016
2016-10-31,12100,12000,12100,11250,89769
2016-11-01,12200,11800,12250,11750,34286
2016-11-02,11850,12200,12200,11700,35807
2016-11-03,11600,11550,11900,11350,61637
2016-11-04,11900,11600,11950,11350,47552
2016-11-07,12300,12000,12500,11950,45060
2016-11-08,12300,12150,12300,11900,91614
2016-11-09,7750,8300,8300,7600,73334
2016-11-10,7910,7990,8140,7550,32888
2016-11-11,7990,8060,8060,7820,18036
2016-11-14,8030,8000,8100,7940,14182
2016-11-15,7980,8030,8120,7880,7532
2016-11-16,7960,7970,8040,7900,9443
2016-11-17,7950,7960,8020,7820,17914
2016-11-18,7870,7990,7990,7830,11174
2016-11-21,7840,7870,7920,7760,6794
2016-11-22,7790,7840,7940,7740,7757
2016-11-23,7720,7790,7930,7600,13654
2016-11-24,7530,7720,7780,7530,10782
2016-11-25,7580,7570,7640,7450,11748
2016-11-28,7570,7640,7640,7470,17429
2016-11-29,7500,7570,7600,7500,7862
2016-11-30,7570,7630,7630,7500,3644
2016-12-01,7670,7570,7670,7490,13357
2016-12-02,7870,7670,7880,7590,15711
2016-12-05,7850,7830,7870,7660,19235
2016-12-06,7850,7870,8190,7750,11696
2016-12-07,7800,7900,7900,7660,19241
2016-12-08,7860,7800,7910,7780,7034
2016-12-09,7620,7710,7770,7510,40474
2016-12-12,7590,7600,7650,7510,50184
2016-12-13,7590,7590,7590,7440,39940
2016-12-14,7570,7580,7630,7510,46130
2016-12-15,7540,7570,7570,7480,26023
2016-12-16,7500,7550,7550,7380,30212
2016-12-19,7450,7500,7500,7360,48278
2016-12-20,7420,7460,7460,7340,26249
2016-12-21,7520,7470,7520,7370,25553
2016-12-22,7500,7520,7520,7400,26695
2016-12-23,7450,7500,7500,7360,38678
2016-12-26,7370,7480,7490,7350,45054
2016-12-27,7530,7480,7530,7390,25217
2016-12-28,7440,7480,7480,7350,9744
2016-12-29,7430,7420,7430,7320,18780
2017-01-02,7360,7420,7420,7280,16580
2017-01-03,7250,7360,7360,7100,63028
2017-01-04,7190,7230,7230,7100,32345
2017-01-05,7180,7180,7190,7090,42746
2017-01-06,7220,7180,7230,7150,12203
2017-01-09,7200,7160,7270,7160,13338
2017-01-10,7180,7190,7210,7110,24213
2017-01-11,7100,7180,7180,7100,16645
2017-01-12,7090,7180,7180,7050,14947
2017-01-13,7070,7170,7170,7030,12592
2017-01-16,6910,7070,7070,6860,62634
2017-01-17,6900,6970,7000,6800,41812
2017-01-18,6900,6840,6930,6800,16705
2017-01-19,6920,6890,6920,6840,11292
2017-01-20,6960,6880,6990,6820,27499
2017-01-23,6850,6980,6980,6820,17637
2017-01-24,6830,6790,6920,6790,14033
2017-01-25,6840,6850,6880,6800,9752
2017-01-26,6860,6850,6870,6730,15715
2017-01-31,6880,6790,6880,6700,16979
2017-02-01,6840,6760,6880,6760,8821
2017-02-02,7000,6850,7080,6780,27361
2017-02-03,6970,6990,7100,6970,13453
2017-02-06,6810,6910,7010,6770,21640
2017-02-07,6800,6830,6830,6690,27412
2017-02-08,6920,6770,7040,6710,23315
2017-02-09,6920,6910,6950,6870,3347
2017-02-10,6850,6860,6900,6790,22236
2017-02-13,6870,6880,6900,6790,11600
2017-02-14,6830,6860,6890,6800,11826
2017-02-15,6890,6860,6920,6830,11518
2017-02-16,6900,6890,6920,6850,8599
2017-02-17,6920,6930,6970,6880,11446
2017-02-20,6920,6910,6950,6890,3605
2017-02-21,6900,6910,6980,6850,25140
2017-02-22,6920,6930,6950,6890,3884
2017-02-23,6870,6940,6940,6860,16395
2017-02-24,6920,6920,6920,6850,8765
2017-02-27,6900,6870,6910,6850,8643
2017-02-28,6860,6900,6910,6850,6825
2017-03-02,6920,6920,6950,6850,9464
2017-03-03,6870,6900,6900,6800,11853
2017-03-06,6820,6890,6890,6770,15748
2017-03-07,6830,6810,6830,6720,12269
2017-03-08,6820,6780,6850,6710,17767
2017-03-09,6800,6800,6810,6700,14656
2017-03-10,6780,6780,6780,6590,50681
2017-03-13,6760,6770,6780,6650,38484
2017-03-14,6790,6710,6790,6700,36711
2017-03-15,6780,6790,6790,6710,17597
2017-03-16,6830,6750,6840,6710,31731
2017-03-17,6770,6830,6860,6660,57382
2017-03-20,6760,6770,6770,6670,19159
2017-03-21,6730,6700,6730,6630,50399
2017-03-22,6730,6670,6750,6630,44224
2017-03-23,6720,6730,6730,6640,22825
2017-03-24,6710,6660,6710,6630,36723
2017-03-27,6670,6710,6720,6650,12468
2017-03-28,6710,6650,6710,6640,5850
2017-03-29,6720,6710,6730,6660,12942
2017-03-30,6740,6740,6740,6660,7439
2017-03-31,6730,6740,6770,6700,27561
2017-04-03,6780,6730,6780,6710,19825
2017-04-04,6770,6780,6800,6730,14386
2017-04-05,6920,6770,6920,6770,36587
2017-04-06,7090,6930,7120,6830,61117
2017-04-07,7090,7090,7160,7000,25170
2017-04-10,6960,7070,7070,6870,32278
2017-04-11,6820,6950,6950,6820,17439
2017-04-12,6800,6850,6870,6770,10331
2017-04-13,6930,6770,6940,6770,16644
2017-04-14,6980,6950,7040,6900,21637
2017-04-17,6930,7020,7020,6850,5681
2017-04-18,6900,6990,7000,6850,8356
2017-04-19,6930,6900,6930,6860,8043
2017-04-20,6880,6940,6940,6860,7502
2017-04-21,6990,6880,7010,6880,22214
2017-04-24,6970,7020,7020,6950,17865
2017-04-25,7050,6980,7160,6970,28812
2017-04-26,7010,7100,7120,7010,9161
2017-04-27,7030,7000,7050,6900,10402
2017-04-28,6970,7030,7070,6970,12363
2017-05-02,6950,7000,7030,6930,9299
2017-05-04,6990,7030,7030,6910,15713
2017-05-08,7050,7020,7060,6990,18340
2017-05-10,7020,7060,7070,6970,19409
2017-05-11,6990,6960,7020,6910,20040
2017-05-12,7010,6990,7040,6910,59069
2017-05-15,7010,7000,7020,6960,11618
2017-05-16,7010,7000,7010,6940,8908
2017-05-17,7000,6960,7020,6940,11924
2017-05-18,7000,7000,7000,6920,21342
2017-05-19,7010,6970,7030,6950,12821
2017-05-22,7040,7000,7070,6960,20616
2017-05-23,7090,7070,7100,7000,38123
2017-05-24,7140,7100,7150,7040,20754
2017-05-25,7160,7140,7180,7110,15649
2017-05-26,7180,7180,7190,7100,27192
2017-05-29,7150,7150,7270,7080,40812
2017-05-30,7080,7060,7130,7050,18409
2017-05-31,7180,7110,7200,7100,85104
2017-06-01,7140,7180,7180,7050,64467
2017-06-02,7140,7140,7160,7070,29681
2017-06-05,7150,7190,7190,7070,33218
2017-06-07,7160,7150,7170,7070,46217
2017-06-08,7220,7160,7260,7140,33558
2017-06-09,7340,7220,7340,7210,57542
2017-06-12,7320,7420,7420,7200,47424
2017-06-13,7300,7280,7330,7240,10572
2017-06-14,7290,7360,7360,7230,22057
2017-06-15,7230,7250,7290,7160,23243
2017-06-16,7180,7200,7250,7110,14836
2017-06-19,7130,7170,7170,7070,29403
2017-06-20,7160,7130,7160,7050,17163
2017-06-21,7140,7150,7150,7070,11174
2017-06-22,7140,7140,7150,7060,16791
2017-06-23,7180,7140,7180,7070,28232
2017-06-26,7130,7170,7180,7110,11319
2017-06-27,7140,7150,7170,7080,20531
2017-06-28,7160,7120,7160,7070,30296
2017-06-29,7150,7160,7180,7080,30775
2017-06-30,7160,7150,7170,7080,18864
2017-07-03,7120,7160,7170,7090,6737
2017-07-04,7010,7120,7120,7000,40838
2017-07-05,7040,7000,7040,6990,7957
2017-07-06,7080,7040,7120,7010,7768
2017-07-07,7070,7080,7080,6980,14807
2017-07-10,7020,7020,7050,6940,16849
2017-07-11,7070,7030,7070,6970,3745
2017-07-12,7070,7060,7070,7010,6069
2017-07-13,7080,7070,7100,7020,11070
2017-07-14,7080,7100,7100,7010,10887
2017-07-17,7010,7080,7090,7010,5452
2017-07-18,7010,7030,7040,6950,13246
2017-07-19,7020,7010,7030,6980,7435
2017-07-20,7030,7030,7030,6980,13349
2017-07-21,7060,7030,7060,6970,11286
2017-07-24,7050,7050,7050,7010,1346
2017-07-25,7050,7050,7050,6990,3817
2017-07-26,7080,7050,7140,7000,25882
2017-07-27,7000,7010,7080,7000,10660
2017-07-28,7020,7040,7040,6970,23591
2017-07-31,7020,7020,7020,6990,5922
2017-08-01,7050,7030,7050,6950,8625
2017-08-02,7060,7010,7090,7000,15786
2017-08-03,7040,7010,7050,6990,10676
2017-08-04,7040,7030,7040,6980,7680
2017-08-07,7020,7030,7030,6990,7368
2017-08-08,7030,7030,7030,6990,8737
2017-08-09,7030,7030,7080,6970,16975
2017-08-10,6950,7000,7030,6940,14398
2017-08-11,6900,6920,7030,6850,19382
2017-08-14,7000,6900,7000,6840,21737
2017-08-16,7000,6990,7010,6910,16701
2017-08-17,7000,6980,7000,6860,14727
2017-08-18,7000,6980,7000,6910,13927
2017-08-21,6970,7000,7000,6930,15563
2017-08-22,6950,6970,6970,6910,17590
2017-08-23,6930,6950,6950,6900,10143
2017-08-24,6950,6940,6960,6910,24082
2017-08-25,6930,6950,6950,6900,12816
2017-08-28,6950,6930,6960,6910,12321
2017-08-29,6950,6940,6950,6930,2821
2017-08-30,6940,6990,6990,6910,10418
2017-08-31,6980,7000,7000,6940,10905
2017-09-01,7010,6980,7070,6950,14882
2017-09-04,7030,6950,7080,6950,24107
2017-09-05,7020,6990,7040,6980,16490
2017-09-06,7030,7020,7030,6970,12012
2017-09-07,7260,7030,7300,7030,100721
2017-09-08,7160,7260,7260,7050,51777
2017-09-11,7430,7140,7440,7100,95744
2017-09-12,7460,7440,7560,7390,83032
2017-09-13,7450,7460,7600,7370,77243
2017-09-14,9680,7490,9680,7420,3288885
2017-09-15,9660,10550,11450,9530,5249297
2017-09-18,9980,9970,10950,9670,3923109
2017-09-19,9690,10150,10350,9500,1211048
2017-09-20,9040,9570,9580,9040,1146954
2017-09-21,9010,8900,9010,8600,1063538
2017-09-22,8630,9390,10150,8630,3499062
2017-09-25,8370,8500,8550,8110,620689
2017-09-26,8250,8370,8780,8240,847934
2017-09-27,8050,8260,8440,7990,494800
2017-09-28,8130,8260,8350,8020,424482
2017-09-29,8020,8120,8290,7960,357225
2017-10-10,8060,8110,8280,8020,298652
2017-10-11,8350,8100,8680,8090,696550
2017-10-12,8580,8380,8590,8250,330460
2017-10-13,8600,8740,9380,8510,1625513
2017-10-16,9030,8840,9080,8460,604616
2017-10-17,8970,9220,9500,8910,606049
2017-10-18,9690,8890,9690,8850,790609
2017-10-19,9450,9710,9750,9370,320460
2017-10-20,9480,9520,11300,9250,3253301
2017-10-23,10600,9540,10700,9320,1656396
2017-10-24,10700,11350,12250,10300,2552539
2017-10-25,10350,10900,11300,10050,974879
2017-10-26,11000,10400,11500,10250,1742214
2017-10-27,13000,11100,13000,10900,2794966
2017-10-30,14000,12900,14350,12600,1618073
2017-10-31,14000,14100,14350,13600,484866
2017-11-01,13900,14050,14150,13200,571375
2017-11-02,15250,14200,15700,13800,1575305
2017-11-03,15700,14950,16300,14850,1038089
2017-11-06,16050,15850,16650,15400,611579
2017-11-07,14100,15800,15900,13450,1233598
2017-11-08,13450,13900,14300,13400,544217
2017-11-09,13800,13450,13900,13250,632815
2017-11-10,13550,13850,14000,13050,417637
2017-11-13,13600,13700,13750,13250,297001
2017-11-14,14600,13700,14600,13350,846297
2017-11-15,13700,14550,14600,13350,517032
2017-11-16,17200,13400,17700,13400,3481568
2017-11-17,15800,16950,17000,15200,1221133
2017-11-20,16050,15800,16700,15700,925925
2017-11-21,16500,16150,16700,15300,953381
2017-11-22,16350,16600,16850,15700,694119
2017-11-23,15700,16500,16550,15450,473205
2017-11-24,15650,15700,16000,15400,340676
2017-11-27,15500,15600,15750,15000,341670
2017-11-28,15750,15500,16000,15250,368845
2017-11-29,15750,15750,16050,15400,320473
2017-11-30,15550,15800,15900,15250,260516
2017-12-01,15100,15600,15600,14800,329926
2017-12-04,14700,15100,15500,14550,247499
2017-12-05,14450,14650,15150,14200,317515
2017-12-06,14050,14500,14550,13450,318495
2017-12-07,13500,14000,14250,13100,256755
2017-12-08,13750,13550,14300,13250,245565
2017-12-11,14100,13750,14100,13400,144005
2017-12-12,14100,14200,14300,13700,154250
2017-12-13,14050,13800,14250,13800,98233
2017-12-14,14500,14150,14950,14100,417244
2017-12-15,14200,14550,14750,13650,205387
2017-12-18,13650,14100,14100,13600,135870
2017-12-19,13400,13900,13950,12950,215191
2017-12-20,13900,13300,14600,13100,325715
2017-12-21,14100,13950,14600,13800,320634
2017-12-22,14200,14000,14250,13700,120837
2017-12-26,14350,14400,14700,14150,135252
2017-12-27,14400,14250,14700,14200,192928
2017-12-28,13950,14550,14550,13700,193915
2018-01-02,14200,14000,14200,13700,119598
2018-01-03,15350,14300,15350,14150,628084
2018-01-04,15150,15550,15650,14850,351388
2018-01-05,15550,15250,15650,15050,399528
2018-01-08,15300,15550,15600,15100,160133
2018-01-09,14600,15300,15400,14400,207890
2018-01-10,14850,14600,15050,14400,210220
2018-01-11,14450,14900,14900,14200,167943
2018-01-12,13700,14500,14550,13250,224928
2018-01-15,13550,13700,13750,13350,129478
2018-01-16,13950,13600,14050,13400,139465
2018-01-17,13700,14000,14050,13550,91253
2018-01-18,13950,13800,14100,13650,88848
2018-01-19,13900,13950,14050,13650,87646
2018-01-22,14100,13750,14100,13650,146265
2018-01-23,15100,14300,15200,14150,476402
2018-01-24,14800,15600,16050,14600,639796
2018-01-25,16750,14750,16900,14500,1685756
2018-01-26,15900,16400,16400,15700,510319
2018-01-29,15550,15900,16400,15450,471143
2018-01-30,15150,15500,15600,14800,311746
2018-01-31,15400,14950,15400,14700,187329
2018-02-01,15100,15300,15450,14800,178961
2018-02-02,15150,15100,15300,14700,194491
2018-02-05,14150,14700,15050,13800,287506
2018-02-06,13650,13200,13650,12750,232965
2018-02-07,13100,13900,14000,13100,183867
2018-02-08,13400,13100,13450,12850,108506
2018-02-09,12900,12900,13100,12650,138661
2018-02-12,12750,13100,13100,12650,73485
2018-02-13,12650,12750,12950,12400,114056
2018-02-14,12900,12500,13000,12500,67474
2018-02-19,13650,12900,13700,12750,161978
2018-02-20,13250,13500,13550,13000,143821
2018-02-21,13400,13300,13500,13200,98560
2018-02-22,13450,13300,13800,13250,140560
2018-02-23,13550,13600,13650,13200,63303
2018-02-26,13400,13500,13800,13200,109501
2018-02-27,13300,13350,13650,13250,62873
2018-02-28,13300,13250,13400,13000,53157
2018-03-02,13100,13000,13350,12750,92193
2018-03-05,13150,13150,13350,12900,101585
2018-03-06,13400,13250,13400,13000,70056
2018-03-07,13300,13300,13450,13100,65979
2018-03-08,13750,13200,13850,13200,198512
2018-03-09,13750,13750,13900,13550,113769
2018-03-12,14500,13800,14750,13650,335373
2018-03-13,14300,14450,14600,13900,102514
2018-03-14,13700,14200,14400,13650,132777
2018-03-15,14000,13800,14000,13600,60385
2018-03-16,14700,14250,14800,13950,344994
2018-03-19,14600,14850,14950,14350,131746
2018-03-20,14650,14400,14700,14200,90454
2018-03-21,14150,14850,15200,14100,406219
2018-03-22,13800,14150,14300,13650,156672
2018-03-23,12800,13400,13500,12800,152706
2018-03-26,13100,12750,13150,12650,99470
2018-03-27,13300,13150,13350,13000,72117
2018-03-28,13650,13050,13850,13050,147473
2018-03-29,13800,13650,13800,13400,71997
2018-03-30,13700,13750,14150,13700,108215
2018-04-02,13400,13700,13800,13300,50098
2018-04-03,13150,13400,13550,13150,46930
2018-04-04,12550,13200,13250,12550,99594
2018-04-05,12650,12700,12800,12450,57305
2018-04-06,11750,12600,12650,11750,182219
2018-04-09,11800,11750,12050,11700,70711
2018-04-10,11750,11750,11900,11350,76541
2018-04-11,12750,11950,13400,11850,234231
2018-04-12,12300,12650,12950,12200,97120
2018-04-13,12600,12500,12850,12300,67203
2018-04-16,12550,12800,12900,12550,57829
2018-04-17,12850,12600,13050,12600,60149
2018-04-18,12550,12950,13000,12550,41847
2018-04-19,12550,12550,12700,12250,66648
2018-04-20,12500,12500,12700,12350,45647
2018-04-23,12500,12600,12700,12300,57863
2018-04-24,12250,12450,12650,12250,43751
2018-04-25,12450,12200,12900,12150,60254
2018-04-26,12400,12400,12600,12350,28951
2018-04-27,12300,12600,12600,12200,51341
2018-04-30,11900,12150,12200,11750,77229
2018-05-02,11750,11750,11850,11500,85401
2018-05-03,11850,11700,12050,11650,45246
2018-05-04,11450,11800,11800,11300,94453
2018-05-08,11050,11450,11450,11000,80811
2018-05-09,10600,11050,11150,10450,155222
2018-05-10,10800,10750,10900,10650,34051
2018-05-11,11000,10850,11000,10700,54266
2018-05-14,10750,11200,11200,10700,33456
2018-05-15,10950,10700,10950,10650,59780
2018-05-16,10950,10900,10950,10650,49359
2018-05-17,10850,10950,11050,10700,63522
2018-05-18,12000,10900,13900,10800,1644176
2018-05-21,12000,12000,12750,11950,398119
2018-05-23,11850,12100,12250,11750,135371
2018-05-24,12000,11900,12000,11650,86891
2018-05-25,12000,11700,12100,11650,98836
2018-05-28,12700,12250,13400,11950,621896
2018-05-29,12100,12700,12700,12100,199055
2018-05-30,11500,12000,12150,11500,123523
2018-05-31,11650,11600,11950,11550,45824
2018-06-01,11800,11650,11850,11500,60674
2018-06-04,12100,11950,12300,11700,75029
2018-06-05,11950,12200,12200,11750,57825
2018-06-07,12000,12050,12050,11750,46077
2018-06-08,12150,12000,12700,12000,172028
2018-06-11,12300,12300,12500,12150,121476
2018-06-12,12150,12450,12700,12150,132615
2018-06-14,12200,12200,12400,12100,66603
2018-06-15,12050,12450,12650,12050,102956
2018-06-18,11150,12100,12100,11100,117142
2018-06-19,10550,11150,11300,10550,98661
2018-06-20,10900,10450,10900,10450,37142
2018-06-21,10500,10850,11150,10350,95478
2018-06-22,10400,10400,10550,10150,75814
2018-06-25,11150,10350,11500,10250,236383
2018-06-26,11100,10850,11250,10700,83266
2018-06-27,10950,11250,11300,10750,52098
2018-06-28,10450,10950,11050,10300,75883
2018-06-29,10650,10450,10650,10150,64138
2018-07-02,10650,10550,11150,10350,91878
2018-07-03,10450,10650,10800,10350,40047
2018-07-04,10350,10350,10650,10300,27572
2018-07-05,10050,10400,10500,9990,65791
2018-07-06,10600,10050,10700,9800,170977
2018-07-09,10350,10550,10550,10250,53596
2018-07-10,10600,10400,10800,10400,47623
2018-07-11,10550,10600,10600,10300,26196
2018-07-12,10600,10500,10800,10400,34641
2018-07-13,10900,10750,10900,10600,35184
2018-07-16,10750,10800,10950,10650,31563
2018-07-17,10650,10750,10800,10500,38789
2018-07-18,10550,10600,10700,10400,33692
2018-07-19,10200,10550,10550,10100,60723
2018-07-20,10150,10100,10200,9880,94641
2018-07-23,9600,10150,10250,9470,76075
2018-07-24,9750,9800,9810,9560,36846
2018-07-25,9390,9800,9800,9200,74719
2018-07-26,9500,9390,9500,9220,40207
2018-07-27,9790,9430,9810,9430,44053
2018-07-30,9740,9900,9900,9670,16143
2018-07-31,9850,9660,9850,9590,23291
2018-08-01,9880,9830,9910,9720,19200
2018-08-02,9770,9810,9970,9770,24767
2018-08-03,10050,9780,10050,9740,28438
2018-08-06,10050,10200,10200,9970,15544
2018-08-07,10050,9980,10050,9720,37393
2018-08-08,9990,10050,10100,9900,26132
2018-08-09,10100,10050,10300,9860,79276
2018-08-10,10050,10150,10150,9820,34709
2018-08-13,9720,10050,10050,9560,49743
2018-08-14,9670,9570,9740,9500,31832
2018-08-16,9600,9520,9670,9360,27163
2018-08-17,9780,9710,9800,9550,33341
2018-08-20,9940,9900,9960,9760,49232
2018-08-21,10000,9890,10050,9870,29453
2018-08-22,9980,10150,10150,9900,22689
2018-08-23,10050,10000,10050,9870,20332
2018-08-24,10150,10050,10150,9930,66172
2018-08-27,10100,10200,10300,10000,64363
2018-08-28,10100,10100,10200,9980,48174
2018-08-29,10500,10100,10550,10050,97767
2018-08-30,10500,10750,10750,10400,59229
2018-08-31,10550,10300,10550,10300,24298
2018-09-03,10500,10450,10650,10350,24306
2018-09-04,10600,10500,10600,10400,19828
2018-09-05,10450,10600,10600,10400,25481
2018-09-06,10500,10450,10500,10200,39964
2018-09-07,11000,10450,11100,10350,149677
2018-09-10,10900,11000,11250,10700,64704
2018-09-11,10750,10850,11000,10650,32483
2018-09-12,10800,10800,10800,10400,28585
2018-09-13,10750,10750,10850,10600,25107
2018-09-14,10800,10800,10850,10650,24436
2018-09-17,10450,10800,10800,10450,31190
2018-09-18,10400,10450,10500,10300,20390
2018-09-19,10350,10350,10450,10150,40945
2018-09-20,10150,10250,10500,10100,32678
2018-09-21,10250,10100,10250,10050,31319
2018-09-27,10150,10250,10350,10100,32272
2018-09-28,10150,10200,10200,10050,19968
2018-10-01,10350,10300,10350,10150,17822
2018-10-02,10350,10200,10450,10200,32134
2018-10-04,10150,10350,10350,10050,20840
2018-10-05,10050,10000,10150,9930,22782
2018-10-08,9990,9930,10150,9920,24179
2018-10-10,9760,9900,10050,9550,42974
2018-10-11,9180,9310,9760,9150,67380
2018-10-12,9220,8900,9240,8900,43415
2018-10-15,9050,9270,9580,9010,48617
2018-10-16,9090,9050,9200,9020,30893
2018-10-17,9240,9160,9300,9130,11698
2018-10-18,9330,9210,9350,9210,16024
2018-10-19,9110,9200,9260,9090,54593
2018-10-22,9230,9110,9250,9070,18769
2018-10-23,9070,9230,9230,9000,34343
2018-10-24,8700,9020,9140,8700,45511
2018-10-25,8370,8420,8770,8320,32070
2018-10-26,8140,8370,8450,7960,76373
2018-10-29,7650,7960,8140,7400,49405
2018-10-30,7660,7190,7760,7190,50357
2018-10-31,7990,7660,8000,7640,20996
2018-11-01,8200,8100,8280,7940,56651
2018-11-02,8370,8170,8390,8170,24666
2018-11-05,8280,8360,8360,8140,19553
2018-11-06,8350,8280,8350,8210,7936
2018-11-07,8720,8350,8780,8330,62171
2018-11-08,9040,8790,9180,8720,54982
2018-11-09,8920,9010,9070,8800,11500
2018-11-12,8780,8920,9040,8740,32953
2018-11-13,8810,8600,8810,8340,39427
2018-11-14,8900,8800,9100,8630,28167
2018-11-15,8940,8950,8960,8700,20168
2018-11-16,9100,9020,9150,8920,37000
2018-11-19,9230,9100,9230,9100,33249
2018-11-20,9240,9130,9300,8910,32580
2018-11-21,9160,9100,9200,9030,12108
2018-11-22,9200,9330,9330,9100,30781
2018-11-23,9190,9200,9250,9080,12870
2018-11-26,9160,9190,9190,9000,28634
2018-11-27,9180,9160,9200,9060,11916
2018-11-28,9100,9180,9220,9080,15446
2018-11-29,9150,9210,9240,9070,22336
2018-11-30,9140,9150,9240,9000,18761
2018-12-03,9160,9160,9200,9090,20285
2018-12-04,9180,9120,9200,9110,11476
2018-12-05,9140,9010,9150,9000,25674
2018-12-06,9120,9030,9120,8970,22383
2018-12-07,9150,9040,9150,9000,27716
2018-12-10,11850,10000,11850,10000,2026068
2018-12-11,12150,12200,13700,11600,3746268
2018-12-12,13050,12550,14600,12300,4707264
2018-12-13,13000,13300,13300,12950,307091
2018-12-14,13750,13250,13750,13000,341886
2018-12-17,15650,14100,15650,13950,692264
2018-12-18,20300,15550,20300,15350,4312712
2018-12-19,20300,21850,23300,20100,3525274
2018-12-20,21300,20700,22700,20500,2189414
2018-12-21,19200,20650,20900,18850,1030237
2018-12-24,17950,18850,19600,17450,1104613
2018-12-26,18350,17900,18450,17500,701699
2018-12-27,18600,18450,18800,17250,783691
2018-12-28,19200,18600,19550,18200,727683
2019-01-02,21600,19550,22550,18700,1786129
2019-01-03,21700,21300,22200,20700,721839
2019-01-04,21800,21700,22200,20900,488133
2019-01-07,21850,21350,22000,21000,412327
2019-01-08,22950,21650,24700,21100,1193804
2019-01-09,23300,23200,23650,22550,451968
2019-01-10,24150,23150,25450,23000,851228
2019-01-11,23450,24750,24850,22000,757358
2019-01-14,23600,23450,23750,22400,351963
2019-01-15,24350,24100,26500,23850,1121767
2019-01-16,24950,24900,25300,23900,641512
2019-01-17,24650,25300,28650,23950,3274860
2019-01-18,25500,24900,28500,24850,2044507
2019-01-21,26700,25800,27000,24350,1213182
2019-01-22,24800,26200,26900,24350,792802
2019-01-23,24500,24700,25150,23500,711948
2019-01-24,24650,24700,25100,23800,483626
2019-01-25,24800,24400,26500,24050,1239189
2019-01-28,24250,25450,25550,24250,312163
2019-01-29,24400,24800,26200,24150,738996
2019-01-30,23000,24750,24800,22700,542399
2019-01-31,22250,23000,23450,21750,435802
2019-02-01,22250,22350,22850,21450,441229
2019-02-07,21900,22200,22750,21700,248437
2019-02-08,21800,22300,22750,21750,282822
2019-02-11,21750,22000,22350,21150,314737
2019-02-12,20750,22700,22750,20700,438247
2019-02-13,21600,21200,22200,20700,457007
2019-02-14,21050,21600,21850,21000,158365
2019-02-15,21300,21050,21400,20550,162059
2019-02-18,20800,21350,21350,20750,109482
2019-02-19,21150,21000,21750,20650,267361
2019-02-20,21100,21200,21400,20900,113368
2019-02-21,20900,21200,21450,20700,189524
2019-02-22,20350,20800,21050,20100,132755
2019-02-25,21350,20350,21500,19850,252828
2019-02-26,20950,21450,21450,20750,167492
2019-02-27,21350,20950,21600,20900,156896
2019-02-28,20350,21650,21650,19900,195389
2019-03-04,20850,20500,21150,20350,144432
2019-03-05,22500,20700,22550,20700,578878
2019-03-06,22550,22600,22750,22100,424606
2019-03-07,21600,22700,23250,21500,420745
2019-03-08,20900,21800,21950,20700,234989
2019-03-11,20400,21100,21350,19900,218337
2019-03-12,20100,20550,20600,20000,187733
2019-03-13,18800,20150,20150,18600,428448
2019-03-14,19050,18950,19400,18700,219344
2019-03-15,18250,19200,19200,18000,223369
2019-03-18,18600,18350,18850,18250,142523
2019-03-19,18700,18600,18950,18400,97748
2019-03-20,19500,19150,20300,19100,653249
2019-03-21,18500,19500,19550,18500,203955
2019-03-22,18250,18800,19000,18150,128459
2019-03-25,18500,18250,19500,18250,358625
2019-03-26,18300,18700,19150,18200,140651
2019-03-27,17600,18400,18450,17600,112376
2019-03-28,17500,17600,18500,17450,171449
2019-03-29,17850,17600,17950,16700,190154
2019-04-01,18450,17850,18500,17700,103547
2019-04-02,18200,18450,18450,18000,68532
2019-04-03,18450,18300,19000,18050,134681
2019-04-04,18300,18700,18700,18150,59636
2019-04-05,18500,18300,18500,18200,49832
2019-04-08,18200,18500,18500,18000,79962
2019-04-09,18250,18150,18400,18050,41703
2019-04-10,18500,18200,18700,18100,79507
2019-04-11,18900,18550,19150,18450,167584
2019-04-12,18650,19050,19050,18600,77000
2019-04-15,18150,18700,18700,18150,79009
2019-04-16,17850,18150,18150,17700,77188
2019-04-17,18100,17850,18100,17700,63732
2019-04-18,18100,18300,18600,17950,114921
2019-04-19,18750,18300,18750,18100,135921
2019-04-22,18800,19200,19450,18650,211707
2019-04-23,18400,19000,19100,18300,74854
2019-04-24,18000,18400,18450,17800,83362
2019-04-25,17750,17850,18050,17700,44659
2019-04-26,17350,17650,17850,17250,59790
2019-04-29,17550,17800,17900,17350,41889
2019-04-30,17500,17500,17700,17100,45632
2019-05-02,17550,17400,17750,17400,31275
2019-05-03,17400,17700,17700,17400,39111
2019-05-07,16750,17050,17200,16750,77381
2019-05-08,16300,16550,16850,16250,68160
2019-05-09,15750,16450,16450,15450,102198
2019-05-10,16650,15400,17300,15400,225175
2019-05-13,16000,16350,16750,15650,67776
2019-05-14,16800,15700,17000,15550,116946
2019-05-15,16800,16800,17050,16500,37465
2019-05-16,16500,17050,17050,16200,47374
2019-05-17,16100,16500,16800,16100,53541
2019-05-20,16050,16000,16650,15950,67775
2019-05-21,16050,15900,16400,15900,35004
2019-05-22,16400,16400,16650,16100,39183
2019-05-23,15650,16500,16650,15650,68985
2019-05-24,15000,15400,15400,15000,90439
2019-05-27,15000,15000,15350,14550,54815
2019-05-28,15600,15100,15700,15100,97809
2019-05-29,15800,15400,15850,15200,42945
2019-05-30,15450,15800,16000,15450,42158
2019-05-31,15450,15350,15750,15300,29424
2019-06-03,15650,15350,15900,15350,28948
2019-06-04,15800,15650,15900,15450,42575
2019-06-05,15700,16150,16200,15700,36895
2019-06-07,16100,16200,16650,16000,124220
2019-06-10,16150,16250,16250,15900,44967
2019-06-11,16150,16050,16150,15900,34257
2019-06-12,15750,16250,16250,15650,44961
2019-06-13,15600,15700,15950,15450,39896
2019-06-14,15100,15600,15700,15000,82622
2019-06-17,19600,15300,19600,15300,2556642
2019-06-18,20450,19950,21550,19050,4631677
2019-06-19,19300,20450,22000,19150,2397473
2019-06-20,19050,18950,19550,18800,780352
2019-06-21,18150,19050,19050,18100,566590
2019-06-24,18250,18050,18600,17700,429579
2019-06-25,20450,18300,22350,18000,6810291
2019-06-26,20850,20150,21500,19550,2511328
2019-06-27,21550,21700,25050,20750,7153554
2019-06-28,21500,22600,23800,21500,3168193
2019-07-01,20300,21200,21200,20150,670452
2019-07-02,22200,20300,23400,20300,3381388
2019-07-03,22200,21900,22850,21800,1144138
2019-07-04,21300,22300,22550,20850,645498
2019-07-05,21550,21150,22450,21100,747230
2019-07-08,19950,21350,21750,19700,531396
2019-07-09,19450,19950,20550,18900,632255
2019-07-10,19500,19400,20050,18900,400414
2019-07-11,19550,19500,20100,19350,330952
2019-07-12,20250,19500,20500,19400,551088
2019-07-15,19750,20150,20250,19550,296745
2019-07-16,20300,20100,20900,19550,607655
2019-07-17,19400,20350,20400,19400,264498
2019-07-18,22100,19150,24300,18300,8334468
2019-07-19,21700,21850,23650,21100,2266549
2019-07-22,22250,21700,23350,21550,1776234
2019-07-23,21800,22200,22500,21400,608718
2019-07-24,20550,21650,22400,20300,852108
2019-07-25,20200,20450,20750,19500,409057
2019-07-26,19900,20050,21050,19500,646790
2019-07-29,19000,19500,20400,18850,418126
2019-07-30,19650,19350,20200,19250,443064
2019-07-31,20500,19650,20650,18500,649468
2019-08-01,19400,20200,20550,19300,358374
2019-08-02,19650,18800,20300,18750,342096
2019-08-05,17750,19550,19800,17750,297961
2019-08-06,16650,16750,18750,16100,531891
2019-08-07,17150,16800,17700,16800,313393
2019-08-08,18000,17600,18250,17400,258761
2019-08-09,18100,18200,18700,17950,229541
2019-08-12,19200,18000,20900,17800,1833538
2019-08-13,19700,18950,20150,18800,573697
2019-08-14,19400,19950,20150,19250,300710
2019-08-16,19200,19050,19650,19000,205107
2019-08-19,19500,19450,20000,19350,416289
2019-08-20,19900,19800,20200,19500,465388
2019-08-21,19850,20150,20350,19750,265481
2019-08-22,19900,19950,20400,19800,335452
2019-08-23,19550,19750,19850,19450,197513
2019-08-26,18450,19000,19350,18350,243509
2019-08-27,19100,18650,19500,18650,260709
2019-08-28,19000,20150,20900,18650,1415176
2019-08-29,18800,19200,19500,18800,237447
2019-08-30,19500,19100,19700,19000,299521
2019-09-02,19800,19650,20000,19400,259027
2019-09-03,20000,19800,20100,19600,174378
2019-09-04,20100,20000,20350,19850,212075
2019-09-05,19950,20250,20600,19900,366556
2019-09-06,19750,20100,20100,19450,157221
2019-09-09,19850,20050,21100,19700,1227235
2019-09-10,19300,20100,20100,19200,250856
2019-09-11,19300,19550,19600,19000,148154
2019-09-16,19400,19450,19600,19150,133191
2019-09-17,20100,19400,20150,19250,298405
2019-09-18,19900,20150,20150,19650,176484
2019-09-19,19850,20050,20250,19800,210823
2019-09-20,20100,19850,20150,19650,138734
2019-09-23,19800,20100,20250,19700,121687
2019-09-24,20900,19750,20900,19750,796082
2019-09-25,19850,20550,20650,19850,389848
2019-09-26,19450,20200,20200,19150,295393
2019-09-27,19200,19450,19750,19150,108713
2019-09-30,19000,19200,19300,18800,108352
2019-10-01,19100,19000,19250,18600,117512
2019-10-02,18750,19050,19300,18700,105659
2019-10-04,18000,18700,19050,17950,135212
2019-10-07,17900,18200,18350,17750,112064
2019-10-08,18350,17700,18350,17650,115418
2019-10-10,18600,18050,18600,17750,119146
2019-10-11,18500,18950,19050,18450,106780
2019-10-14,18800,18700,18850,18500,95266
2019-10-15,19750,18800,19850,18650,344116
2019-10-16,19050,19650,19650,19000,236599
2019-10-17,19050,19200,19350,18750,118792
2019-10-18,18650,19100,19150,18650,106430
2019-10-21,18750,19550,19700,18700,257012
2019-10-22,18700,18800,19000,18500,133670
2019-10-23,18200,18700,18850,18150,118895
2019-10-24,18300,18250,18350,17950,83260
2019-10-25,18000,18400,18500,17950,69926
2019-10-28,18050,17850,18400,17850,57082
2019-10-29,18000,18050,18250,17900,58728
2019-10-30,17500,18000,18000,17500,99267
2019-10-31,17650,17600,18000,17550,56940
2019-11-01,17800,17700,17850,17600,49193
2019-11-04,18100,17850,18300,17800,93478
2019-11-05,18350,18050,18550,17900,146836
2019-11-06,18150,18350,18350,18100,50571
2019-11-07,17750,18150,18250,17700,64876
2019-11-08,17700,17850,17950,17600,59217
2019-11-11,17250,17550,17750,17250,76532
2019-11-12,17200,17300,17550,17000,54600
2019-11-13,16900,17050,17400,16750,97051
2019-11-14,17050,16800,17350,16800,67732
2019-11-15,17050,16900,17200,16900,41751
2019-11-18,17100,17100,17300,16950,44126
2019-11-19,16850,17150,17150,16750,47328
2019-11-20,15950,16850,16950,15450,146518
2019-11-21,15850,15700,16250,15700,89506
2019-11-22,15900,15750,16400,15750,72378
2019-11-25,16300,15900,16400,15900,44877
2019-11-26,16400,16350,16550,16100,34044
2019-11-27,16250,16500,16700,16150,33349
2019-11-28,16250,16200,16400,16100,22820
2019-11-29,15900,16250,16350,15900,39851
2019-12-02,16200,15850,16250,15750,34455
2019-12-03,16050,15900,16100,15750,30684
2019-12-04,15700,15900,16100,15700,42219
2019-12-05,15550,15800,16050,15350,56462
2019-12-06,16200,15400,16550,15400,79151
2019-12-09,16250,16250,16300,16050,40661
2019-12-10,16250,16300,16350,16000,35653
2019-12-11,16400,16200,16600,16200,56595
2019-12-12,16400,16400,16550,16300,48412
2019-12-13,16300,16500,16600,16300,56187
2019-12-16,16150,16350,16400,16050,41319
2019-12-17,16050,16150,16350,16000,52437
2019-12-18,16650,16050,16750,16050,84375
2019-12-19,16400,16950,17000,16400,97870
2019-12-20,16500,16400,16650,16350,54487
2019-12-23,16300,16500,16600,16200,55226
2019-12-24,16000,16350,16500,16000,61175
2019-12-26,16200,15900,16250,15850,44170
2019-12-27,16450,16050,16550,16050,103315
2019-12-30,16750,16600,17000,16450,119478
2020-01-02,16700,16800,16900,16600,66558
2020-01-03,16650,16800,17100,16650,100567
2020-01-06,16100,16400,16450,16050,76580
2020-01-07,16450,16200,16550,16200,43106
2020-01-08,15600,16000,16200,15450,132831
2020-01-09,16100,15950,16200,15900,38562
2020-01-10,17250,17450,19200,16950,3358531
2020-01-13,18000,17800,18900,17750,969919
2020-01-14,18000,18100,19000,18000,831257
2020-01-15,18000,18200,18650,17900,245113
2020-01-16,17650,18050,18100,16850,151885
2020-01-17,17600,17800,17800,17450,80456
2020-01-20,17800,17600,17900,17300,115929
2020-01-21,17450,17700,17900,17450,71467
2020-01-22,17500,17450,17700,17350,74586
2020-01-23,17150,17600,17600,17150,62585
2020-01-28,16350,16400,16650,16100,110700
2020-01-29,16700,16450,17150,16400,87956
2020-01-30,16900,16700,17900,16550,399370
2020-01-31,15850,17100,17200,15850,129894
2020-02-03,15900,15400,16000,15200,109883
2020-02-04,16450,16050,16900,16050,111170
2020-02-05,16450,16550,16800,16300,71758
2020-02-06,16700,16550,16700,16400,76211
2020-02-07,17050,17200,17850,16800,377634
2020-02-10,17100,17000,17100,16750,47808
2020-02-11,17500,17000,17700,16850,258120
2020-02-12,17250,17400,17600,17000,71344
2020-02-13,16950,17300,17300,16850,69324
2020-02-14,17000,16800,17150,16800,49021
2020-02-17,17500,17200,17500,16850,100561
2020-02-18,16850,17750,17850,16800,180948
2020-02-19,17000,17050,17300,16700,95722
2020-02-20,17500,17150,18150,16700,826639
2020-02-21,17300,17450,18300,17300,500780
2020-02-24,16400,17000,17850,16400,284110
2020-02-25,16750,16150,16800,16000,108602
2020-02-26,16400,16300,16700,16200,94998
2020-02-27,15700,16400,16550,15600,103504
2020-02-28,14900,15050,15500,14700,125807
2020-03-02,14900,14750,15200,14550,105814
2020-03-03,14950,15350,15450,14950,83586
2020-03-04,15350,14800,15450,14600,81296
2020-03-05,15650,15550,15900,15350,81940
2020-03-06,15300,15650,15650,15150,66204
2020-03-09,14300,15000,15100,14300,106634
2020-03-10,15150,14700,17350,14700,1390251
2020-03-11,14550,15600,15750,14150,254616
2020-03-12,14000,15100,15350,13800,233221
2020-03-13,12000,12650,13050,11250,285780
2020-03-16,11200,12050,12600,11200,136873
2020-03-17,11050,10100,11350,10100,217096
2020-03-18,9910,11200,11500,9910,183873
2020-03-19,7670,10000,10300,7670,294636
2020-03-20,8610,7700,8640,7700,241293
2020-03-23,8260,7910,8500,7720,140897
2020-03-24,9010,8400,9100,8310,151794
2020-03-25,9850,9200,11000,9170,462454
2020-03-26,9940,10050,10400,9800,206134
2020-03-27,10550,10350,10600,9700,214861
2020-03-30,10650,10100,10650,9970,126700
2020-03-31,10750,10800,11300,10550,203612
2020-04-01,10800,10800,11300,10550,154890
2020-04-02,11000,10800,11100,10400,84270
2020-04-03,11450,11700,12200,11200,296449
2020-04-06,12200,11650,12450,11550,258459
2020-04-07,12700,12550,12850,12100,246253
2020-04-08,12700,12600,13000,12300,123204
2020-04-09,12700,13200,13600,12700,304463
2020-04-10,12700,12950,13000,12400,115586
2020-04-13,12200,12700,12700,12200,82792
2020-04-14,12500,12500,12700,12300,97701
2020-04-16,13250,12700,13400,12350,225160
2020-04-17,15500,15000,17200,14700,5442695
2020-04-20,17450,15300,19150,15000,3737319
2020-04-21,18900,17000,19850,16100,6685794
2020-04-22,18500,18300,19400,18000,1618539
2020-04-23,18350,18600,20550,18250,4090038
2020-04-24,17800,18350,19200,17650,790008
2020-04-27,17900,18250,18300,17750,271714
2020-04-28,17900,18000,18250,17100,402246
2020-04-29,18200,18150,19100,17950,1186575
2020-05-04,17850,17800,18500,17600,199825
2020-05-06,18750,17900,18800,17750,538556
2020-05-07,19300,19350,19800,18700,1224185
2020-05-08,18900,19300,19400,18800,323523
2020-05-11,18500,19150,19200,18400,203923
2020-05-12,18650,18500,18800,17600,264225
2020-05-13,19400,18250,19550,18100,903539
2020-05-14,19900,19350,20550,18600,1685398
2020-05-15,19450,20000,20300,19250,629729
2020-05-18,20250,19750,21000,19500,2142431
2020-05-19,20250,20550,21450,19900,2519828
2020-05-20,20550,20300,20800,20050,919284
2020-05-21,21950,22500,25500,21800,11220671
2020-05-22,22050,22300,22800,21300,1401906
2020-05-25,23150,22600,23400,22350,1355090
2020-05-26,23100,22950,23600,22800,772858
2020-05-27,23100,23200,24300,23100,968103
2020-05-28,21650,23150,23350,20950,778028
2020-05-29,22250,21600,22250,21000,344815
2020-06-01,22900,22800,23400,22450,623725
2020-06-02,22300,22700,22800,22000,338575
2020-06-03,21700,22400,22450,21550,267621
2020-06-04,22200,22100,22400,21700,241099
2020-06-05,21950,21900,22350,21700,199551
2020-06-08,21800,21950,22900,21350,528757
2020-06-09,21950,23200,23350,21800,654920
2020-06-10,21850,22350,22350,21600,229833
2020-06-11,22400,22000,25350,21950,5106562
2020-06-12,21400,20900,22150,20700,696891
2020-06-15,19250,21900,22150,19100,639111
2020-06-16,20900,20050,20950,19850,338702
2020-06-17,20950,20750,21300,20400,295462
2020-06-18,20700,21100,21250,20550,176939
2020-06-19,20950,20900,21200,20100,250276
2020-06-22,21400,21000,22200,20800,674814
2020-06-23,22850,21700,24100,21550,3627266
2020-06-24,22250,23350,23400,22200,716205
2020-06-25,22250,21800,22750,21700,335457
2020-06-26,24050,22600,24050,22000,995894
2020-06-29,23650,23500,25200,23150,2208975
2020-06-30,24500,24200,24700,22400,1070322
2020-07-01,24500,25400,27200,23900,4697863
2020-07-02,24450,25000,25350,23300,740057
2020-07-03,24450,24600,25050,24300,477164
2020-07-06,25850,24800,25900,24400,1041842
2020-07-07,26450,25700,26450,24800,1062845
2020-07-08,25900,26000,26500,25600,733409
2020-07-09,25800,26500,26800,25800,979292
2020-07-10,24950,26000,26000,23600,588323
2020-07-13,25650,25250,26200,25000,890117
2020-07-14,24400,25750,26300,24250,918387
2020-07-15,24700,24650,24950,23800,457625
2020-07-16,24700,24950,25300,24350,337444
2020-07-17,24350,24700,24750,24250,160337
2020-07-20,23850,24450,24500,23550,188184
2020-07-21,24700,24000,25000,23750,369002
2020-07-22,24400,24750,24950,24400,170930
2020-07-23,23950,24500,24650,23800,149772
2020-07-24,23300,23550,24200,23050,192620
2020-07-27,23400,23300,23800,23300,127242
2020-07-28,24550,23400,24800,23400,662553
2020-07-29,24050,24700,26000,23900,917923
2020-07-30,23500,24300,24300,23250,196334
2020-07-31,23550,23500,23800,23300,100943
2020-08-03,23650,23850,24100,23000,138314
2020-08-04,23800,23800,24100,23650,125527
2020-08-05,23700,23800,23900,23500,121611
2020-08-06,23600,23950,23950,23550,113292
2020-08-07,23800,23650,24050,23600,152009
2020-08-10,24700,23900,24950,23500,683609
2020-08-11,23950,25200,25200,23850,334642
2020-08-12,23100,23850,23900,23000,240750
2020-08-13,23100,23150,23800,23100,182003
2020-08-14,22600,23300,23450,22500,152827
2020-08-18,20750,22600,22600,20500,230680
2020-08-19,21450,20650,21550,20600,126487
2020-08-20,20600,21500,22100,20150,161701
2020-08-21,20400,20650,21050,19900,114968
2020-08-24,20700,20400,20750,19600,84809
2020-08-25,21350,21050,21350,20800,97284
2020-08-26,21300,21350,21450,20700,84776
2020-08-27,20600,21400,21400,20500,102086
2020-08-28,20850,20500,21200,20500,124030
2020-08-31,21150,20850,21600,20850,181459
2020-09-01,21650,21500,22200,21250,211954
2020-09-02,21700,21800,21900,21350,100404
2020-09-03,22500,22000,22500,21600,242121
2020-09-04,22250,21250,22500,20650,201121
2020-09-07,23650,22550,24300,22400,1138079
2020-09-08,23000,24250,24450,23000,343141
2020-09-09,23100,23000,24050,23000,368671
2020-09-10,23950,23250,25000,23200,1121394
2020-09-11,24400,23750,24400,23300,263309
2020-09-14,25050,25000,25650,24500,1108991
2020-09-15,24550,25200,25850,24300,544292
2020-09-16,23850,24600,25000,23550,196314
2020-09-17,23050,23850,23850,23000,143116
2020-09-18,23250,23000,23300,22500,118014
2020-09-21,22700,23050,23800,22300,152938
2020-09-22,21550,22450,22650,20900,227450
2020-09-23,21250,21700,22000,20550,112672
2020-09-24,19900,20350,20900,19850,134359
2020-09-25,20050,20000,20450,19450,78961
2020-09-28,20750,20150,20750,20100,60785
2020-09-29,20950,20950,21400,20850,73191
2020-10-05,21650,21000,21650,21000,61644
2020-10-06,21400,21500,22000,21150,80499
2020-10-07,21550,21350,21750,21000,43257
2020-10-08,21500,21650,21800,21350,60289
2020-10-12,21900,21550,22150,21400,105409
2020-10-13,22400,22150,22450,21500,125245
2020-10-14,22250,22700,22700,22050,88225
2020-10-15,22400,22450,23100,21450,248669
2020-10-16,21800,22600,22750,21350,78525
2020-10-19,21050,21500,21750,21000,54480
2020-10-20,20700,21000,21200,20300,44873
2020-10-21,21050,20900,21050,20600,35526
2020-10-22,20350,20950,21000,20300,36721
2020-10-23,20350,20700,20700,20250,34304
2020-10-26,19550,20100,20300,19550,69573
2020-10-27,19350,19300,19950,18900,49306
2020-10-28,20150,19100,20150,19100,47400
2020-10-29,20000,19450,20100,19400,27581
2020-10-30,19700,20200,20450,19600,36137
2020-11-02,20000,19750,20100,19700,29217
2020-11-03,20000,20150,20300,19950,41774
2020-11-04,19900,20400,20450,19750,58410
2020-11-05,20450,20200,20650,19900,75460
2020-11-06,20350,20550,20600,20150,45185
2020-11-09,21000,20600,21050,20500,77651
2020-11-10,21450,21300,22000,20650,133710
2020-11-11,21400,22300,22600,21350,448075
2020-11-12,23400,21450,26000,21150,6178463
2020-11-13,22200,23000,23700,21850,1317539
2020-11-16,22650,22550,22850,21600,607461
2020-11-17,21800,22200,22750,21700,380401
2020-11-18,21600,21750,22100,21500,164762
2020-11-19,21500,21900,21950,21400,121208
2020-11-20,22050,22450,23400,22000,786420
2020-11-23,22050,22300,22350,21850,106302
2020-11-24,22100,22450,22700,22050,177188
2020-11-25,21750,22300,22350,21550,142887
2020-11-26,21700,21750,21850,21550,60480
2020-11-27,21900,21750,22100,21700,91726
2020-11-30,21700,22000,22050,21650,70074
2020-12-01,21450,21650,22100,21400,140995
2020-12-02,21400,21600,21600,21300,72977
2020-12-03,21550,21900,22300,21500,158743
2020-12-04,21150,21450,21600,20800,165966
2020-12-07,20700,21150,21150,20550,94155
2020-12-08,21250,20850,24950,20700,5442891
2020-12-09,22100,21400,23250,20950,1435643
2020-12-10,21900,22050,22400,21700,336905
2020-12-11,21750,22350,22350,21600,196598
2020-12-14,22350,21850,22850,21600,700574
2020-12-15,21950,22450,22500,21800,164690
2020-12-16,21950,21850,22250,21800,162182
2020-12-17,21750,22000,22100,21750,109191
2020-12-18,21650,21900,22400,21550,250000
2020-12-21,21400,21650,21800,21150,101105
2020-12-22,20950,21500,21500,20950,117380
2020-12-23,20650,20950,21200,20550,91242
2020-12-24,20800,20800,21150,20700,64138
2020-12-28,20550,20700,21150,20550,106677
2020-12-29,20950,20700,20950,20550,43541
2020-12-30,20950,21000,21050,20050,94541
2021-01-04,21450,21000,21750,20750,221534
2021-01-05,21450,21600,21850,21250,170123
2021-01-06,21250,21550,21600,21100,117785
2021-01-07,21950,21550,22550,21250,890271
2021-01-08,21650,22150,22150,21500,237700
2021-01-11,21550,21850,22100,21150,203854
2021-01-12,21250,21600,21750,21100,119290
2021-01-13,22050,21550,22800,21550,853319
2021-01-14,22050,22200,22400,21900,162760
2021-01-15,21550,22100,22150,21500,110268
2021-01-18,20800,21300,21500,20800,113043
2021-01-19,21200,20800,21300,20750,78640
2021-01-20,22050,21500,22750,21100,408459
2021-01-21,21900,22300,22300,21750,145922
2021-01-22,22500,21850,22900,21850,668944
2021-01-25,22500,22750,23000,22200,322069
2021-01-26,21850,22600,22600,21850,184145
2021-01-27,21950,21900,22200,21750,97544
2021-01-28,21350,21650,21700,21150,123279
2021-01-29,20700,21500,21750,20450,134543
2021-02-01,21150,20750,21400,20200,88173
2021-02-02,21500,21350,21650,21150,61129
2021-02-03,21750,22050,22050,21450,95813
2021-02-04,21900,21950,22050,21550,115006
2021-02-05,21600,22250,22250,21400,121704
2021-02-08,21100,21500,21500,21100,68841
2021-02-09,21100,21100,21250,21000,44438
2021-02-10,21050,21100,21200,20850,36638
2021-02-15,21150,21100,21200,20850,55705
2021-02-16,21050,21200,21250,20800,61516
2021-02-17,21400,21000,21450,21000,67144
2021-02-18,21200,21400,21500,21050,54915
2021-02-19,21000,21200,21450,20450,92812
2021-02-22,20800,20950,21100,20650,52068
2021-02-23,20750,20600,20750,20500,35475
2021-02-24,19900,20600,20850,19850,83267
2021-02-25,20250,20200,20400,20000,35996
2021-02-26,19700,19800,19800,19350,41501
2021-03-02,19750,19950,20100,19600,36862
2021-03-03,20100,19750,21300,19450,333893
2021-03-04,19950,20100,20200,19850,37149
2021-03-05,19950,19900,20000,19650,34412
2021-03-08,19700,19950,20100,19650,36810
2021-03-09,19150,19700,19750,18950,49049
2021-03-10,18950,19350,19450,18650,41404
2021-03-11,19200,18900,19300,18750,32132
2021-03-12,19650,19300,19900,19300,73192
2021-03-15,19700,19700,19750,19500,21551
2021-03-16,19700,19800,19900,19550,25551
2021-03-17,20350,19750,20350,19650,71127
2021-03-18,20250,20450,20450,20050,35687
2021-03-19,20250,20000,20300,19900,31067
2021-03-22,20000,20150,20200,19950,20785
2021-03-23,19800,20000,20100,19700,24373
2021-03-24,19900,19800,19900,19300,41105
2021-03-25,20050,19800,20050,19600,30183
2021-03-26,19950,20050,20150,19800,29765
2021-03-29,19900,20000,20100,19850,25704
2021-03-30,19900,19800,20100,19750,26286
2021-03-31,19950,19950,20000,19800,26758
2021-04-01,20150,19950,20150,19800,30852
2021-04-02,20050,20150,20150,19950,19284
2021-04-05,20300,20300,20400,20050,41811
2021-04-06,20400,20150,20400,20150,40855
2021-04-07,20550,20350,20550,20300,35425
2021-04-08,20400,20550,20700,20350,36342
2021-04-09,20500,20300,20600,20250,30591
2021-04-12,20250,20500,20550,20150,33781
2021-04-13,20450,20150,20450,20050,34244
2021-04-14,20650,20450,20850,20150,98663
2021-04-15,20400,20600,20650,20400,26844
2021-04-16,20250,20400,20450,20200,33667
2021-04-19,20300,20250,20350,20150,28638
2021-04-20,20550,20300,20650,20200,49814
2021-04-21,20450,20550,20600,20200,38171
2021-04-22,20250,20500,20500,20200,31293
2021-04-23,20100,20250,20400,20100,25280