2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
kakao.csv 224 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 
date,close,open,high,low,vol
2000-04-10,111500,108000,111500,106000,104221
2000-04-11,100000,100500,117000,99500,822622
2000-04-12,97000,97000,100000,94000,297372
2000-04-14,85400,90000,92000,85400,236537
2000-04-17,75200,75200,75200,75200,7533
2000-04-18,67400,77100,82900,66200,631180
2000-04-19,68000,70200,74900,66100,649251
2000-04-20,62800,67000,68300,60000,424136
2000-04-21,70300,64600,70300,61400,789166
2000-04-24,62000,69800,71800,62000,460887
2000-04-25,61200,59100,63600,57300,475086
2000-04-26,60000,64300,65800,59400,415691
2000-04-27,52800,57500,59500,52800,261597
2000-04-28,52500,54000,55400,50500,416303
2000-05-02,58800,54100,58800,53200,332684
2000-05-03,62000,59900,63500,59200,558891
2000-05-04,63500,62700,68400,60600,444634
2000-05-08,62700,66100,68000,62500,430612
2000-05-09,58600,60100,60500,57300,262254
2000-05-10,57400,58500,60000,56000,343443
2000-05-12,52000,55900,57100,51600,299407
2000-05-15,45850,50000,51500,45800,302507
2000-05-16,51300,45850,51300,44000,437778
2000-05-17,46000,53100,54000,45200,629814
2000-05-18,47200,45000,50800,41500,946746
2000-05-19,52800,49500,52800,46100,887775
2000-05-22,51100,54000,59100,49000,1720376
2000-05-23,57200,53000,57200,51600,615444
2000-05-24,64000,59900,64000,58500,1163564
2000-05-25,69600,65000,71600,62000,915709
2000-05-26,66000,66900,77500,63100,1274576
2000-05-29,64300,66000,69000,62500,744024
2000-05-30,72000,66000,72000,65100,837302
2000-05-31,80600,77400,80600,75800,911870
2000-06-01,78600,80600,84900,77300,1171028
2000-06-02,78100,82800,85200,75300,769922
2000-06-05,87400,83100,87400,81500,613921
2000-06-07,97800,89000,97800,88000,825567
2000-06-08,109500,104000,109500,98600,1214861
2000-06-09,99600,105000,118500,96500,1432711
2000-06-12,95400,99000,103500,91000,816050
2000-06-13,90800,95000,102500,87500,1032702
2000-06-14,90900,94300,96500,87700,697344
2000-06-15,80000,89000,90000,80000,474702
2000-06-16,89600,77000,89600,75000,1330680
2000-06-19,83000,91000,96700,80300,1523690
2000-06-20,84200,86700,89000,81600,710312
2000-06-21,88300,85100,92000,84500,1012569
2000-06-22,86900,90000,92400,85000,665756
2000-06-23,88500,83000,91100,82800,747297
2000-06-26,99100,88000,99100,87000,1247345
2000-06-27,100000,102500,107000,95600,2112011
2000-06-28,112000,100000,112000,98000,1329988
2000-06-29,105000,117000,120500,104000,2329785
2000-06-30,106000,103000,115500,99400,1747762
2000-07-03,106000,106000,111000,104500,732626
2000-07-04,97900,102000,107500,97200,689029
2000-07-05,87000,96000,97000,86200,798666
2000-07-06,89000,85000,89800,80300,837620
2000-07-07,88100,90100,91900,87100,436625
2000-07-10,84900,86200,89500,83000,440176
2000-07-11,79000,85500,86800,78200,596275
2000-07-12,88400,80100,88400,77800,1299111
2000-07-13,86000,90000,95200,85000,1626246
2000-07-14,87400,89900,91200,85500,933559
2000-07-18,82000,88000,90000,80000,956518
2000-07-19,72900,79100,82500,72500,934901
2000-07-20,72000,70200,75500,67200,1467906
2000-07-21,69400,71100,74400,68900,483325
2000-07-24,67500,67100,69300,65400,594324
2000-07-25,75600,67400,75600,64800,687125
2000-07-26,72800,77600,80500,72100,1155235
2000-07-27,70500,73500,73700,69100,473923
2000-07-28,63800,68500,69000,63100,462238
2000-07-31,71400,61000,71400,60300,1114759
2000-08-01,70400,72100,73400,69000,1159988
2000-08-02,71000,70400,76300,68500,1024464
2000-08-03,72200,71700,76100,71600,1116165
2000-08-04,69700,73000,73500,69000,408324
2000-08-07,66200,68500,70300,65700,295285
2000-08-08,66900,66800,69900,65500,474712
2000-08-09,69800,67300,71000,66600,595953
2000-08-10,67400,69400,69400,67200,317115
2000-08-11,66500,67000,68600,65600,259615
2000-08-14,65500,66200,68000,64500,243691
2000-08-16,65700,65400,67400,65300,216450
2000-08-17,62600,65100,66100,62000,299512
2000-08-18,60300,63000,63900,59500,303672
2000-08-21,54900,59000,59300,54400,255786
2000-08-22,61400,56100,61400,56100,1016666
2000-08-23,58400,62200,62800,56400,800108
2000-08-24,59600,60000,64700,57100,958987
2000-08-25,62700,60000,66200,58300,1423124
2000-08-28,70200,66700,70200,66300,409032
2000-08-29,70400,73700,75200,69500,1569440
2000-08-30,69500,70300,72000,68500,642358
2000-08-31,69200,70500,70800,63500,566904
2000-09-01,71700,69200,75800,69200,1502348
2000-09-04,70000,70500,72400,69500,433359
2000-09-05,71300,70500,71500,67600,463339
2000-09-06,69400,70000,73600,69300,590092
2000-09-07,67700,69300,70400,67100,388859
2000-09-08,70200,69000,70600,67600,464557
2000-09-14,71000,70100,71100,67600,448487
2000-09-15,68200,70000,72500,68100,497480
2000-09-18,60100,65300,66000,60100,569891
2000-09-19,60300,59100,62500,56900,550436
2000-09-20,61500,63500,64700,61200,473475
2000-09-21,59400,60000,63000,57200,635229
2000-09-22,52300,58000,58800,52300,595510
2000-09-25,55300,53600,58000,52800,698663
2000-09-26,54800,53900,57300,53700,724547
2000-09-27,59900,55200,61200,55100,931186
2000-09-28,58300,60300,60800,57500,609897
2000-09-29,58200,60000,60400,58000,485606
2000-10-02,56500,57000,57600,55100,337383
2000-10-04,55200,54000,57200,53700,395401
2000-10-05,58000,56900,60600,56600,831103
2000-10-06,58000,56200,61100,56200,1011776
2000-10-09,55100,59100,59500,54000,748599
2000-10-10,57500,56000,58300,54700,929059
2000-10-11,51800,55500,55900,51200,646513
2000-10-12,49000,49000,51500,48050,487882
2000-10-13,44450,45000,46000,43150,483805
2000-10-16,48900,47500,49500,47000,555518
2000-10-17,43050,46550,47350,43050,430981
2000-10-18,40900,40800,42800,38500,771855
2000-10-19,39850,41500,42300,39150,418977
2000-10-20,40400,42500,42900,40050,615289
2000-10-23,37300,39100,40950,37300,403408
2000-10-24,36300,36300,38450,35500,737459
2000-10-25,35750,36000,37300,35400,398775
2000-10-26,32450,34750,35300,31650,595591
2000-10-27,30600,33000,33900,30500,616208
2000-10-30,27100,29300,30200,26950,578563
2000-10-31,30350,26600,30350,24500,1661459
2000-11-01,29200,31250,32200,29000,1282974
2000-11-02,32700,30500,32700,29350,1415905
2000-11-03,34000,33700,36200,33600,1595340
2000-11-06,33400,33500,34700,32650,733374
2000-11-07,32850,33300,35450,32800,1055219
2000-11-08,31250,32900,33750,31100,813908
2000-11-09,31100,30200,32500,29800,762024
2000-11-10,31150,31000,32450,30600,670270
2000-11-13,28650,30200,30500,28200,373098
2000-11-14,29200,28150,29900,28150,475916
2000-11-15,31800,30500,32700,30250,1422158
2000-11-16,30500,32300,32400,30050,494057
2000-11-17,30100,29900,30900,29550,416006
2000-11-20,30000,29700,30700,29500,308313
2000-11-21,29450,29200,29500,27850,345133
2000-11-22,28500,28500,30000,28450,297547
2000-11-23,25950,27900,27900,25250,382909
2000-11-24,26100,26150,26800,24800,381425
2000-11-27,27700,27000,28400,26700,525912
2000-11-28,25600,26500,26850,25350,310097
2000-11-29,23350,24000,24400,22900,344297
2000-11-30,25100,23500,26150,22400,949126
2000-12-01,25400,24000,26800,23200,1429792
2000-12-04,25400,0,0,0,0
2000-12-05,25600,23500,26400,23500,868308
2000-12-06,24200,27150,27400,23850,1127004
2000-12-07,23400,24000,24400,23050,387392
2000-12-08,24000,23000,25000,22850,655738
2000-12-11,24100,24300,25100,23600,788792
2000-12-12,23100,24300,24500,23000,396901
2000-12-13,23350,22650,23900,22650,347851
2000-12-14,22850,22800,23150,22600,230975
2000-12-15,21650,22100,22650,21500,263480
2000-12-18,21300,20750,22600,20700,584311
2000-12-19,19200,21000,21150,18850,448067
2000-12-20,16900,18150,18850,16900,529663
2000-12-21,14900,16000,16200,14900,716734
2000-12-22,13550,15050,15500,13250,821317
2000-12-26,14700,13850,15150,13850,1050159
2001-01-02,16450,14700,16450,14700,452100
2001-01-03,18400,16800,18400,16300,1475454
2001-01-04,20600,20600,20600,20600,94269
2001-01-05,23050,21850,23050,21000,1289635
2001-01-08,25000,22050,25600,21900,1704770
2001-01-09,28000,25100,28000,24200,1858025
2001-01-10,24650,28200,31350,24650,2320481
2001-01-11,27600,25850,27600,24700,1924219
2001-01-12,30900,30100,30900,30100,435729
2001-01-15,34600,34600,34600,34600,119028
2001-01-16,38750,35000,38750,34200,4249477
2001-01-17,38100,36000,40750,34500,4291393
2001-01-18,33550,37900,38900,33550,2905295
2001-01-19,32100,33600,36500,30250,3533854
2001-01-22,35950,32100,35950,31550,2921818
2001-01-26,34900,36500,38500,33600,4194476
2001-01-29,31850,34000,35500,31500,1714310
2001-01-30,30200,32300,33500,29900,1206019
2001-01-31,33800,29550,33800,28300,1570157
2001-02-01,34900,34600,37850,34500,2583755
2001-02-02,34400,36200,36950,33500,2304018
2001-02-05,30500,33450,33500,30300,1091554
2001-02-06,33450,31000,33450,30400,1846549
2001-02-07,31000,32200,33900,30600,1400171
2001-02-08,32050,31600,33200,31450,1023848
2001-02-09,31700,31950,32400,31400,622865
2001-02-12,32300,30500,33600,30500,1040720
2001-02-13,32850,33300,34000,31600,687575
2001-02-14,32500,32500,33500,32150,504518
2001-02-15,36400,33500,36400,32850,1740902
2001-02-16,36900,37500,40250,36150,3098586
2001-02-19,38000,36600,38450,36100,1321770
2001-02-20,36500,38800,38850,35550,1159437
2001-02-21,34050,34600,35900,34000,700075
2001-02-22,31800,32550,33200,30700,997242
2001-02-23,33700,31500,33700,31500,959989
2001-02-26,32600,34500,34800,31700,1110161
2001-02-27,29950,33000,33350,29850,807736
2001-02-28,29150,28700,30300,28300,689659
2001-03-02,25800,28500,29000,25800,605810
2001-03-05,28850,24950,28850,23750,1387779
2001-03-06,27050,28850,29750,26200,1438085
2001-03-07,26850,28000,28400,26500,583582
2001-03-08,30050,28000,30050,27500,1630397
2001-03-09,28650,30000,31200,28400,2491531
2001-03-12,25950,27300,27500,25700,767112
2001-03-13,25050,24100,26850,23500,1657533
2001-03-14,26500,26800,27400,26200,1125012
2001-03-15,27000,24600,28100,24600,1149155
2001-03-16,26150,27300,27300,25600,524895
2001-03-19,26000,25300,26750,25300,478264
2001-03-20,26700,27000,27900,26100,1011741
2001-03-21,26550,26050,26600,25600,573777
2001-03-22,25700,26700,26800,25500,332534
2001-03-23,25450,26500,26500,25300,288682
2001-03-26,26500,25600,26500,25600,282431
2001-03-27,25300,26100,26450,25300,217749
2001-03-28,24400,25650,26250,24400,296308
2001-03-29,23600,24000,24800,23300,220426
2001-03-30,23100,23450,24300,22100,350649
2001-04-02,25150,23900,25850,23300,1985965
2001-04-03,23250,24300,24600,23000,702058
2001-04-04,22050,22650,23200,21700,452490
2001-04-06,23500,24650,24650,23300,748195
2001-04-09,22150,22700,23200,21850,461518
2001-04-10,22200,23000,23100,21900,366504
2001-04-11,23050,23400,23600,22600,576191
2001-04-12,23300,23750,24400,22950,829193
2001-04-13,23100,23850,24150,22850,343709
2001-04-16,22950,23300,23850,22900,318255
2001-04-17,23250,23000,23400,22800,257937
2001-04-18,26000,24050,26000,24050,1024798
2001-04-19,29100,29100,29100,29100,488887
2001-04-20,30500,30000,32000,29300,2380662
2001-04-23,34150,30900,34150,30200,1593621
2001-04-24,37950,34200,38000,33900,3815656
2001-04-25,36050,37800,38700,34700,2035989
2001-04-26,34650,37300,38000,34350,2016988
2001-04-27,33300,34050,34750,32400,1041113
2001-04-30,37250,34200,37250,34200,891918
2001-05-02,41700,41700,41700,40650,1703202
2001-05-03,40650,41300,41700,39150,2058965
2001-05-04,45500,39500,45500,39200,2615380
2001-05-07,50900,48500,50900,47250,2518283
2001-05-08,48000,49500,51700,46600,2505425
2001-05-09,46800,47300,52200,46500,2771739
2001-05-10,48100,47500,48500,45600,1468074
2001-05-11,46800,47000,48200,46400,1026530
2001-05-14,46800,46000,49400,45750,1716832
2001-05-15,47000,47000,48700,46250,1447366
2001-05-16,43600,47000,47800,43550,984591
2001-05-17,47200,47000,47650,45800,1328880
2001-05-18,44650,45600,46600,44150,726750
2001-05-21,45350,45100,47700,45050,929851
2001-05-22,45950,47500,48000,45550,973728
2001-05-23,44350,45200,46750,44100,782296
2001-05-24,43200,43500,44000,42250,589220
2001-05-25,44700,44000,45800,43700,916332
2001-05-28,43600,43650,44050,43200,282836
2001-05-29,44900,43000,44950,42800,507039
2001-05-30,43400,43400,44200,43100,322046
2001-05-31,41700,42000,42350,41200,392487
2001-06-01,39950,41850,42200,39700,447193
2001-06-04,38850,39250,40150,38500,401475
2001-06-05,38800,39100,41350,38600,736893
2001-06-07,39000,38500,39400,37400,380221
2001-06-08,41700,40300,43300,39500,1042266
2001-06-11,39600,40150,40900,39550,351482
2001-06-12,39950,39600,41800,39200,543779
2001-06-13,40000,40500,41000,39650,313040
2001-06-14,39700,39150,40300,39150,243214
2001-06-15,39600,38600,40350,38600,259875
2001-06-18,38600,39050,39300,38600,193774
2001-06-19,38700,38000,39100,37850,243714
2001-06-20,37000,38200,38500,36350,248275
2001-06-21,37650,38100,39700,37300,952699
2001-06-22,36850,37650,37850,36650,302308
2001-06-25,35400,36200,36400,35300,301077
2001-06-26,34600,35400,36100,34200,284572
2001-06-27,35300,34600,36500,34250,550902
2001-06-28,34200,35500,35900,34000,285488
2001-06-29,35300,35700,36300,34900,376604
2001-07-02,35500,35800,35850,35100,168573
2001-07-03,35500,35500,36850,35100,529045
2001-07-04,35100,35300,35850,34550,185457
2001-07-05,34200,34700,35350,34200,178482
2001-07-06,32350,33100,33500,32300,270880
2001-07-09,30200,30800,30900,29350,306766
2001-07-10,29900,30700,31200,29800,265075
2001-07-11,29250,28200,30500,27700,452464
2001-07-12,32750,32450,32750,31650,445700
2001-07-13,31800,35350,36250,31300,1669592
2001-07-16,34000,32800,34000,31750,870196
2001-07-18,31950,34000,34300,31850,537547
2001-07-19,34300,30750,34900,30750,1442594
2001-07-20,33050,33650,36700,32500,1538431
2001-07-23,33350,33600,34650,32500,994754
2001-07-24,34000,33350,35350,31750,1320497
2001-07-25,32700,33100,34300,32650,575551
2001-07-26,32200,33000,34200,31850,503410
2001-07-27,32300,32800,33250,32100,414698
2001-07-30,31200,31750,32500,31050,263183
2001-07-31,31650,31200,31900,31200,280503
2001-08-01,33700,31650,34650,31650,1155231
2001-08-02,33150,34200,34200,32700,376120
2001-08-03,33400,33650,33950,32950,309112
2001-08-06,35000,33050,36150,33050,1118391
2001-08-07,36850,34500,37000,34250,1084973
2001-08-08,35700,36850,37800,35550,780137
2001-08-09,36150,35000,36450,34650,834676
2001-08-10,35800,36650,36850,35600,401644
2001-08-13,35200,35800,36300,35100,310984
2001-08-14,36000,35600,36650,34500,551422
2001-08-16,35050,35000,35600,34900,311707
2001-08-17,37700,36000,38200,35800,1974464
2001-08-20,38000,36900,38000,36350,626047
2001-08-21,37950,39400,39950,37400,1321584
2001-08-22,41000,37450,41000,37000,1148711
2001-08-23,39500,40950,41650,39400,1250071
2001-08-24,40300,40050,40700,39350,910383
2001-08-27,39300,41100,41650,39300,888423
2001-08-28,37750,38500,38850,37600,738600
2001-08-29,35600,37000,37100,34800,700358
2001-08-30,35050,36100,36650,35000,1128376
2001-08-31,32500,33250,34100,31250,762559
2001-09-03,33000,32700,34100,32150,683853
2001-09-04,33600,32600,33600,32200,559552
2001-09-05,32500,32400,33150,32400,291227
2001-09-06,33500,32500,34500,32500,950204
2001-09-07,33800,33000,34300,32800,771566
2001-09-10,33050,33500,33750,32950,353181
2001-09-11,32450,33900,34000,32300,384369
2001-09-12,28600,28600,28600,28600,37790
2001-09-13,28350,28100,29700,27350,1039355
2001-09-14,25450,28600,29100,24950,1062525
2001-09-17,24000,25800,25800,22750,1233588
2001-09-18,26850,25900,26850,25700,873232
2001-09-19,27900,27500,29200,27250,1979068
2001-09-20,27400,27500,28250,25900,687169
2001-09-21,30650,26900,30650,25900,1661346
2001-09-24,30100,31300,32150,29700,4118937
2001-09-25,27250,31700,31850,26750,1749773
2001-09-26,27000,27800,28200,26250,928546
2001-09-27,27300,26650,28100,26650,751351
2001-09-28,28350,27300,29650,27300,2285242
2001-10-04,31000,30500,31650,29900,1783304
2001-10-05,28850,30200,30450,28800,1034027
2001-10-08,28000,28150,29500,27300,803191
2001-10-09,29800,29000,30950,28900,2237007
2001-10-10,28750,29000,30150,28700,977235
2001-10-11,29300,31200,31200,29200,976181
2001-10-12,30600,30300,32700,30150,2317865
2001-10-15,30500,31800,32200,30250,1010858
2001-10-16,30700,30500,31600,30300,1121260
2001-10-17,31250,31200,31500,30700,693807
2001-10-18,33500,31300,35000,31200,3347168
2001-10-19,32050,33100,33650,31700,958587
2001-10-22,32150,32550,32700,31500,530869
2001-10-23,31350,32500,32750,31100,589822
2001-10-24,31900,30950,33700,30950,1955000
2001-10-25,31200,32000,32300,30750,508012
2001-10-26,31050,31700,31850,30700,277222
2001-10-29,30450,30500,31300,30400,356485
2001-10-30,29300,29900,30200,29200,293758
2001-10-31,29650,29050,30400,28900,401824
2001-11-01,30050,29650,31650,29500,756249
2001-11-02,29850,30550,30750,29650,296271
2001-11-05,30200,30200,30550,29800,210035
2001-11-06,30700,31000,31800,30550,375567
2001-11-07,30000,30900,30900,29950,239774
2001-11-08,30150,30000,30800,29900,221588
2001-11-09,30250,29750,30250,29700,174001
2001-11-12,31150,30250,31600,30100,594172
2001-11-13,31500,31300,31650,30900,500754
2001-11-14,31800,32200,32850,31650,624476
2001-11-15,30250,32100,32350,29300,792805
2001-11-16,30300,30000,30600,29550,279641
2001-11-19,30500,29800,31000,29800,343543
2001-11-20,30100,31000,31250,29900,362066
2001-11-21,30000,30100,30550,29750,244700
2001-11-22,29400,29500,30000,29250,222825
2001-11-23,30300,29300,31200,29300,869000
2001-11-26,31000,31000,31700,30300,546825
2001-11-27,34000,33000,34700,32800,2296616
2001-11-28,30800,35000,35100,30700,1462539
2001-11-29,31600,30900,31650,29950,547277
2001-11-30,30900,32000,32300,30800,523632
2001-12-03,30700,30000,30900,30000,312172
2001-12-04,31600,30500,32200,30500,654178
2001-12-05,32500,32300,32900,31300,721851
2001-12-06,32900,35000,35400,32550,1316133
2001-12-07,36000,33700,36800,33500,3066514
2001-12-10,38400,36700,38800,35100,2248699
2001-12-11,36300,37500,37900,36050,977473
2001-12-12,39100,37000,40450,36800,2356569
2001-12-13,39200,38500,40950,37600,2246918
2001-12-14,36700,38050,39600,36550,948617
2001-12-17,35700,36150,38500,34000,2129438
2001-12-18,32700,35950,36150,32500,959354
2001-12-19,32200,32700,33450,31100,726997
2001-12-20,32350,31600,32950,31600,546943
2001-12-21,30800,31200,32000,30600,458089
2001-12-24,30750,30600,31900,30600,439202
2001-12-26,30800,30600,32150,30600,579500
2001-12-27,32500,32100,32650,31350,732033
2001-12-28,32950,32800,33650,32200,608161
2002-01-02,33300,33200,33650,32900,451461
2002-01-03,32850,33700,34250,32750,544906
2002-01-04,35500,33650,36600,33450,1599639
2002-01-07,35250,36900,37200,35150,926455
2002-01-08,33800,35750,35800,33550,575575
2002-01-09,34000,34300,34400,33200,427648
2002-01-10,34500,33200,35550,33150,900127
2002-01-11,33450,34250,35100,33300,347735
2002-01-14,33100,33500,34250,32800,347142
2002-01-15,31750,32400,32850,31700,345781
2002-01-16,32800,31750,34700,31600,1125939
2002-01-17,32750,33000,33000,31750,553952
2002-01-18,32200,33500,34200,32000,1252182
2002-01-21,31700,31800,32150,31200,425990
2002-01-22,31400,31800,32250,31200,474591
2002-01-23,31850,31800,33100,31600,1141607
2002-01-24,31650,32200,32350,31550,608723
2002-01-25,32350,32000,32850,31750,859780
2002-01-28,35800,32350,36000,32300,2087049
2002-01-29,33500,35800,35800,33500,1196488
2002-01-30,31950,32500,32650,31700,605191
2002-01-31,32250,32300,32800,32050,500410
2002-02-01,33150,32600,34600,32500,1175499
2002-02-04,33500,33500,34550,33250,872198
2002-02-05,33100,32800,33100,32250,360823
2002-02-06,32800,32900,33750,32750,368462
2002-02-07,31200,32800,33600,31000,602028
2002-02-08,31600,31500,31700,31100,269276
2002-02-14,32800,32000,32900,31900,397251
2002-02-15,32400,32150,33450,32150,416964
2002-02-18,33000,32400,33250,31850,522522
2002-02-19,32550,33400,34050,32500,676344
2002-02-20,32000,32200,32500,31750,302591
2002-02-21,31900,32350,32600,31650,295507
2002-02-22,32800,31300,34300,31300,1529397
2002-02-25,31950,32800,33300,31850,490403
2002-02-26,31850,32500,32750,31700,377908
2002-02-27,33000,32200,33500,32150,673694
2002-02-28,36950,34200,36950,33800,2511173
2002-03-04,41350,40000,41350,39550,768982
2002-03-05,41100,43350,45300,41050,2650261
2002-03-06,46000,41600,46000,39900,3489069
2002-03-07,42700,46000,46800,42350,2160693
2002-03-08,44450,43000,45200,42850,1662723
2002-03-11,42400,43500,44200,42100,1534030
2002-03-12,41350,43000,44350,40700,1419836
2002-03-13,40950,41050,42150,40850,714303
2002-03-14,42000,40700,42700,40700,934916
2002-03-15,42300,41350,43700,41350,1261037
2002-03-18,46750,42600,47350,42500,2223679
2002-03-19,48000,46750,48900,45300,1359303
2002-03-20,46000,48700,49850,46000,1122119
2002-03-21,46500,45100,46900,45100,565937
2002-03-22,52000,47400,52000,47100,2084274
2002-03-25,51000,52200,53000,49450,1372584
2002-03-26,48900,51000,51800,48350,693766
2002-03-27,49000,49900,51400,48700,963937
2002-03-28,47100,49000,50200,47100,806631
2002-03-29,45650,46500,47500,44400,1191628
2002-04-01,42600,45000,45450,42000,976743
2002-04-02,43100,43000,45100,43000,985834
2002-04-03,43200,42300,44800,42200,699351
2002-04-04,43000,42100,43800,42100,347115
2002-04-08,43300,43400,44650,42800,502441
2002-04-09,40000,43300,43800,40000,833303
2002-04-10,40750,40000,44300,38000,2471298
2002-04-11,40500,40750,42100,39700,885860
2002-04-12,41000,39000,41000,38800,986160
2002-04-15,39350,40500,41500,39350,1019296
2002-04-16,39800,39000,40150,39000,748388
2002-04-17,39200,40600,40850,39200,981371
2002-04-18,37350,39500,39800,36950,1257942
2002-04-19,37250,37400,37850,36100,755794
2002-04-22,39000,37400,39500,36050,1529635
2002-04-23,37400,38200,39850,37250,1763176
2002-04-24,37750,38500,39450,37250,1281202
2002-04-25,35250,37800,38150,35150,945644
2002-04-26,34050,35250,35750,33800,854185
2002-04-29,31350,32800,33250,31150,719415
2002-04-30,31750,31000,32650,30700,1195486
2002-05-02,32450,32000,33200,32000,907843
2002-05-03,31800,31800,32400,31200,583450
2002-05-06,32200,31800,33650,31700,1103543
2002-05-07,31650,31500,32400,31150,581444
2002-05-08,33300,32650,34200,32500,1368378
2002-05-09,34300,34950,35250,33700,1254721
2002-05-10,33300,34050,34300,33300,465456
2002-05-13,33500,33000,34150,32600,421753
2002-05-14,32650,34000,34300,32450,451515
2002-05-15,33250,33500,34100,33250,514160
2002-05-16,33000,33100,33850,33000,330530
2002-05-17,36950,33100,36950,33100,1530106
2002-05-20,36450,38300,39150,36350,2684900
2002-05-21,35550,36100,37150,35150,1004655
2002-05-22,36950,35550,38850,35250,2243331
2002-05-23,34450,36100,36800,34450,758229
2002-05-24,35500,35000,36500,34700,744161
2002-05-27,34750,34600,36450,34600,631901
2002-05-28,37000,34850,37000,34350,625226
2002-05-29,36450,36200,37450,35450,1012822
2002-05-30,36800,36100,37950,36100,1182379
2002-05-31,37000,38000,39200,36750,1955724
2002-06-03,36100,37100,37300,35300,791575
2002-06-04,35100,35500,35950,34700,649930
2002-06-05,35100,35300,36200,35100,699329
2002-06-07,33100,34500,34550,32800,579419
2002-06-10,34000,33600,34250,33500,441704
2002-06-11,34300,33600,34600,33600,387815
2002-06-12,34000,33800,34350,33400,347842
2002-06-14,34350,34100,35000,33850,391136
2002-06-17,34500,34800,35000,34250,348033
2002-06-18,33800,35200,35450,33800,414175
2002-06-19,31500,33500,33950,31200,441130
2002-06-20,31800,31100,32050,30800,352695
2002-06-21,31850,31000,32150,30850,299510
2002-06-24,30500,31000,31300,30200,281992
2002-06-25,29600,30600,31900,29600,565702
2002-06-26,26050,28600,28700,26050,860701
2002-06-27,27000,27100,28400,26550,991463
2002-06-28,28000,27600,28950,27550,750573
2002-07-02,27900,26550,28200,26550,457147
2002-07-03,30200,27200,31000,27150,1337050
2002-07-04,30200,30500,31150,29700,968304
2002-07-05,30400,30500,31400,30350,764521
2002-07-08,30800,31700,31800,30100,743108
2002-07-09,32550,31300,33200,30800,1436723
2002-07-10,33150,32000,33200,31800,919564
2002-07-11,32750,33300,35400,32200,2387846
2002-07-12,33150,33600,34150,32550,749121
2002-07-15,32000,32900,33750,32000,628648
2002-07-16,30900,31850,32500,30650,532238
2002-07-18,31100,31300,31900,30800,349932
2002-07-19,30200,30300,30500,29450,359411
2002-07-22,28300,27500,30000,27500,406547
2002-07-23,30700,29000,31050,28600,920796
2002-07-24,29300,29400,30000,28700,500588
2002-07-25,29300,30800,31050,29300,415009
2002-07-26,29350,28550,29650,28150,358741
2002-07-29,29200,30000,32050,28650,1526294
2002-07-30,29100,30500,30550,29000,529989
2002-07-31,28600,29400,29800,28550,429943
2002-08-01,28400,28550,29200,28150,334032
2002-08-02,27950,28000,28100,27600,275446
2002-08-05,26800,27350,27850,26800,245144
2002-08-06,27550,26000,28500,26000,1177930
2002-08-07,27850,28100,29200,27750,709161
2002-08-08,27850,28300,28500,27700,279140
2002-08-09,27500,28150,28700,27500,341561
2002-08-12,28100,28600,29000,27850,421262
2002-08-13,28300,28300,28400,27900,312260
2002-08-14,28450,27850,29300,27600,623360
2002-08-16,28200,29000,29350,28150,394100
2002-08-19,27900,28200,28600,27900,220663
2002-08-20,28950,28500,29400,28500,695029
2002-08-21,29250,28950,29750,28800,410160
2002-08-22,29550,30000,30750,29450,793857
2002-08-23,33050,30000,33050,29900,3131938
2002-08-26,31750,32550,33250,31700,1101845
2002-08-27,32200,32400,33400,31900,1151517
2002-08-28,31650,32500,33200,31400,630069
2002-08-29,31950,31250,32150,30550,595673
2002-08-30,31750,32300,32450,31600,341934
2002-09-02,32400,31200,32400,31200,347740
2002-09-03,32200,32550,33600,32100,671473
2002-09-04,30900,31000,31450,30750,320738
2002-09-05,30800,31500,31750,30800,306597
2002-09-06,30250,30500,31350,30200,294905
2002-09-09,28100,30300,30700,27850,483444
2002-09-10,28500,28250,28800,28150,227644
2002-09-11,28950,28650,29550,28650,327875
2002-09-12,29150,29000,29350,28800,185422
2002-09-13,28250,28600,28950,28250,209852
2002-09-16,28800,28550,29600,28350,464244
2002-09-17,29650,30000,30000,29300,328362
2002-09-18,28350,28850,28850,28350,253810
2002-09-19,28500,28450,28700,28300,165700
2002-09-23,27400,27900,28150,27250,282865
2002-09-24,27200,26800,27700,26800,198718
2002-09-25,25750,27000,27150,25750,274952
2002-09-26,26000,26300,27000,25850,326273
2002-09-27,26450,26100,26600,25800,231121
2002-09-30,24900,25500,25750,24900,210721
2002-10-01,25400,24000,25450,24000,286434
2002-10-02,24700,26150,26250,24700,252590
2002-10-04,24800,24150,25150,24050,218069
2002-10-07,25100,24550,25700,24550,362653
2002-10-08,26200,25350,26200,24950,487200
2002-10-09,25500,26600,26600,25350,383056
2002-10-10,24700,25900,26200,24400,502388
2002-10-11,24950,26300,26300,24400,673966
2002-10-14,25600,25700,26150,25550,453141
2002-10-15,27700,26200,28650,25850,2100146
2002-10-16,26950,28100,28350,26800,665313
2002-10-17,28500,27400,29400,27000,1287830
2002-10-18,29550,29250,29600,28850,820124
2002-10-21,29700,29600,31800,29500,1594130
2002-10-22,28350,30900,30950,28150,674091
2002-10-23,29700,28550,29700,28400,521233
2002-10-24,29400,30200,30500,29050,561038
2002-10-25,30300,28700,30300,28700,475387
2002-10-28,33350,31400,33600,31150,1366808
2002-10-29,31100,32800,33100,30900,1113983
2002-10-30,30100,31750,31900,29400,766326
2002-10-31,29350,30600,30850,29200,544587
2002-11-01,29350,29000,30300,29000,602831
2002-11-04,29950,29800,30150,29650,393816
2002-11-05,30550,30450,31800,30450,944345
2002-11-06,30600,30800,31600,30100,547335
2002-11-07,30000,30650,31100,30000,407799
2002-11-08,29600,29500,29700,29200,274623
2002-11-11,28700,29350,30000,28700,311317
2002-11-12,28400,28200,28400,27950,260470
2002-11-13,28050,28750,29050,27950,258127
2002-11-14,28200,28050,28400,28000,170651
2002-11-15,29400,29000,29650,28700,397658
2002-11-18,29600,29400,30550,29400,470097
2002-11-19,29750,29900,30350,29650,262549
2002-11-20,30350,29400,30350,29300,296126
2002-11-21,29950,31000,31000,29850,303589
2002-11-22,32400,30800,33500,30500,3087589
2002-11-25,33200,32500,33300,31750,1325000
2002-11-26,33800,33500,34950,33000,1211073
2002-11-27,34000,33250,34450,33200,543385
2002-11-28,33700,34700,35300,33700,443206
2002-11-29,35900,33600,37150,33600,1286918
2002-12-02,35800,36000,37400,35200,806660
2002-12-03,35950,36050,36250,35400,432735
2002-12-04,34150,35000,35200,34000,445132
2002-12-05,36950,34100,37400,33750,1656551
2002-12-06,37200,36800,38500,36300,960004
2002-12-09,36200,37600,38000,35900,377448
2002-12-10,36500,35200,37100,35150,462909
2002-12-11,36900,36700,38700,36700,892862
2002-12-12,37350,37500,38150,36900,643712
2002-12-13,36850,37900,37950,36700,370884
2002-12-16,35500,36050,36450,35250,290747
2002-12-17,35350,36050,36350,35200,447357
2002-12-18,35500,34500,36200,34500,341959
2002-12-20,35800,35850,36950,35700,428573
2002-12-23,33400,35700,36200,33150,322572
2002-12-24,33850,33500,34400,32700,356382
2002-12-26,33200,33300,34050,32700,209403
2002-12-27,32500,32200,33600,32200,375582
2002-12-30,31500,32250,32750,30200,269023
2003-01-02,34600,32150,34800,31800,842535
2003-01-03,35700,35400,36650,34750,867291
2003-01-06,37500,35800,38200,34750,1158485
2003-01-07,37000,37950,38450,36750,698845
2003-01-08,39000,37600,40150,37600,1561266
2003-01-09,40300,38000,40550,38000,1039076
2003-01-10,38400,41500,41600,36600,1078954
2003-01-13,40300,38850,40300,38500,602502
2003-01-14,39000,40000,41000,39000,650374
2003-01-15,40650,39900,40800,39200,717238
2003-01-16,40600,39950,40800,39700,479919
2003-01-17,39200,40300,41850,38850,893888
2003-01-20,39350,38700,39800,38400,304376
2003-01-21,39400,39050,39500,38250,335267
2003-01-22,39600,38700,40100,38700,434617
2003-01-23,41000,40000,41100,39400,540441
2003-01-24,38500,40700,41100,38450,294998
2003-01-27,37350,37400,37900,36150,312108
2003-01-28,37500,37250,38000,37250,189776
2003-01-29,36250,37500,37800,36100,207612
2003-01-30,37700,36300,38100,36300,224079
2003-02-03,38850,37500,39150,37350,172470
2003-02-04,39300,39300,39600,38700,175448
2003-02-05,39400,39000,39600,38800,103907
2003-02-06,38700,39500,39850,38500,116455
2003-02-07,38500,38550,38700,37400,132002
2003-02-10,38500,38000,39450,38000,152163
2003-02-11,39000,38900,39250,37300,185020
2003-02-12,39300,38800,39500,38650,135876
2003-02-13,39200,39250,40200,38700,179689
2003-02-14,39800,39000,39850,38850,97561
2003-02-17,41750,41200,41950,40650,352983
2003-02-18,41050,41500,41900,40900,214327
2003-02-19,40900,41950,42100,40900,196094
2003-02-20,40700,41000,41500,40250,113315
2003-02-21,40100,40700,40900,39950,116116
2003-02-24,41100,40200,41100,40150,160537
2003-02-25,39500,40200,40500,39500,155232
2003-02-26,39300,39650,40300,39150,174603
2003-02-27,39950,38550,40000,38500,206187
2003-02-28,38500,40200,40600,38500,125721
2003-03-03,39100,38600,39200,38350,157319
2003-03-04,37400,38550,38700,37350,185731
2003-03-05,35900,36350,36750,34950,282348
2003-03-06,34600,36000,36200,34450,205824
2003-03-07,31900,33650,34600,31800,349198
2003-03-10,31000,31300,32350,30200,282211
2003-03-11,31100,30300,31800,30200,321702
2003-03-12,33400,31250,33850,31250,467921
2003-03-13,32500,33500,33500,31600,331819
2003-03-14,34850,34550,35650,33800,873852
2003-03-17,34100,34850,35050,33450,326644
2003-03-18,38150,37000,38150,36400,594253
2003-03-19,38000,38150,40000,37850,597282
2003-03-20,40200,39300,40700,38600,752264
2003-03-21,39700,40650,40650,39500,412516
2003-03-24,38000,40000,40100,38000,276998
2003-03-25,37700,36400,38700,36400,368151
2003-03-26,38800,38500,40350,38200,576098
2003-03-27,39800,38800,40200,38450,542089
2003-03-28,40500,40500,41200,39300,597552
2003-03-31,38900,39750,40300,37750,291474
2003-04-01,39450,38300,39500,38250,284886
2003-04-02,41200,39750,41200,38850,621160
2003-04-03,40700,42050,42650,40400,610890
2003-04-04,45300,40700,45550,40250,936361
2003-04-07,45500,45800,46800,44700,1012777
2003-04-08,45700,45100,47600,45000,732722
2003-04-09,44200,46100,46600,44200,538226
2003-04-10,43500,44000,44400,42650,471333
2003-04-11,42200,43600,44400,42200,491615
2003-04-14,43500,42400,44800,42400,837002
2003-04-15,42200,44400,44500,41900,767477
2003-04-16,44650,43000,46100,42200,2069332
2003-04-17,43450,44000,45550,43350,917965
2003-04-18,48600,44550,48650,44000,2225572
2003-04-21,47000,47900,48200,45750,1525269
2003-04-22,45100,46300,46550,45100,577226
2003-04-23,44900,45900,47600,44750,1007298
2003-04-24,43000,44900,46000,41500,786139
2003-04-25,42000,42500,43200,40100,780882
2003-04-28,43800,41500,44350,41500,904669
2003-04-29,49050,44900,49050,44650,1574344
2003-04-30,49500,50800,53000,49200,2481262
2003-05-02,55400,50500,55400,50000,2426401
2003-05-06,54400,57800,58100,53500,1945591
2003-05-07,55300,55000,57100,54600,1159085
2003-05-09,55000,55500,55500,53500,630865
2003-05-12,61600,56000,61600,55700,1423463
2003-05-13,58000,62200,64700,58000,1763719
2003-05-14,61000,59800,63300,58800,2162988
2003-05-15,61800,62200,62700,59300,1184679
2003-05-16,62000,61600,68600,61400,2403023
2003-05-19,63200,62300,64600,60200,1142952
2003-05-20,70700,62000,70700,62000,2650371
2003-05-21,68500,72500,74100,67400,2805509
2003-05-22,68500,68000,74000,66800,4031426
2003-05-23,69200,71000,71500,68600,1420732
2003-05-26,73300,70500,74500,70300,2100341
2003-05-27,71300,75500,76500,70200,1501318
2003-05-28,65400,73900,74000,64300,1348384
2003-05-29,66500,64900,68500,64900,1478619
2003-05-30,64300,65500,67000,64200,896719
2003-06-02,65500,65100,66100,63400,1009329
2003-06-03,57700,65000,65500,57700,1628598
2003-06-04,58200,59000,60500,56700,1159340
2003-06-05,57000,59300,60500,56800,955054
2003-06-09,59700,56800,60700,56700,1842096
2003-06-10,58400,59000,60200,58100,872122
2003-06-11,61000,59400,63500,59100,1991065
2003-06-12,62900,63000,64300,62100,1637074
2003-06-13,61700,64000,64300,61100,1022412
2003-06-16,61100,61700,62300,60400,574119
2003-06-17,61900,63500,64000,61600,1087774
2003-06-18,61500,62100,63300,61200,570678
2003-06-19,59600,61800,62200,59200,745062
2003-06-20,59600,58100,60900,58100,572090
2003-06-23,56300,59600,59900,56200,460635
2003-06-24,58000,55500,58600,54900,822132
2003-06-25,58000,58000,59000,57700,481740
2003-06-26,57100,57100,58800,57100,370669
2003-06-27,63900,58500,63900,58300,2139740
2003-06-30,64200,65000,66900,63700,2093338
2003-07-01,66300,64700,66800,62800,1444696
2003-07-02,65900,68300,68300,65600,1003772
2003-07-03,69200,67800,72200,67100,1909994
2003-07-04,70900,69600,71800,69200,1342420
2003-07-07,75000,72900,78500,72600,1694888
2003-07-08,76400,76500,78000,71000,1852159
2003-07-09,77000,77000,80300,75400,1220417
2003-07-10,71500,75100,75500,71300,1279482
2003-07-11,73000,68900,73900,68100,1558426
2003-07-14,73700,73000,77200,72500,1732970
2003-07-15,72000,74500,76100,72000,1019372
2003-07-16,72800,73000,73900,69500,1366386
2003-07-18,69800,69100,72000,69000,710252
2003-07-21,72000,70100,75000,70100,1542283
2003-07-22,67200,71700,72500,63400,1380551
2003-07-23,61300,65200,66400,59500,2002403
2003-07-24,61400,60300,63900,60300,1107565
2003-07-25,61000,60500,63600,60500,919489
2003-07-28,68300,63800,68300,63200,1704675
2003-07-29,69200,69300,70400,67600,1335285
2003-07-30,68100,69000,71700,67800,901939
2003-07-31,66300,68300,69300,65100,487056
2003-08-01,65800,67100,67700,65000,602059
2003-08-04,61900,63800,64500,61500,646083
2003-08-05,62500,62500,64500,62100,610034
2003-08-06,62500,61100,63200,60300,668896
2003-08-07,63200,64300,65300,62800,1045464
2003-08-08,63000,62500,63700,61600,581265
2003-08-11,64900,62800,65100,62500,649370
2003-08-12,63100,65800,66000,63000,615945
2003-08-13,63400,63500,64000,62500,411744
2003-08-14,65200,63800,66400,63800,879783
2003-08-18,65100,66500,67200,64700,684888
2003-08-19,63800,66900,67100,62700,608314
2003-08-20,61400,63800,64300,61000,525245
2003-08-21,61100,61800,63100,60800,499013
2003-08-22,60400,61500,62500,60100,436323
2003-08-25,63500,60300,63500,59800,827678
2003-08-26,61900,63200,63800,61200,368385
2003-08-27,62300,62400,63700,61700,555099
2003-08-28,62200,63500,64200,62100,498482
2003-08-29,65500,63500,66100,62600,1085638
2003-09-01,66500,67000,68400,65800,903227
2003-09-02,67400,67500,67900,65500,536397
2003-09-03,63700,67400,67900,63700,579438
2003-09-04,62300,63800,64600,61700,544759
2003-09-05,62500,62300,63500,61800,353007
2003-09-08,59700,61500,62500,59700,516207
2003-09-09,61000,59700,61500,59700,315218
2003-09-15,63100,61200,64100,61200,743629
2003-09-16,63700,63100,63800,62200,318346
2003-09-17,62000,64400,64700,62000,367722
2003-09-18,60800,62000,62400,60500,301537
2003-09-19,60800,62000,62200,60000,304566
2003-09-22,56000,60000,60700,55100,401653
2003-09-23,56000,55500,57400,54000,527267
2003-09-24,56100,56700,57300,56000,487293
2003-09-25,54500,54100,55400,53900,446571
2003-09-26,54500,54600,55800,54300,441569
2003-09-29,55000,54500,55400,54300,272269
2003-09-30,55300,56000,57000,55200,382947
2003-10-01,61900,54700,61900,54600,877107
2003-10-02,62600,62900,65100,62400,1246552
2003-10-06,62300,64200,64800,61800,896757
2003-10-07,62000,63000,63400,61100,476177
2003-10-08,62200,62900,65200,62000,1224356
2003-10-09,63000,62500,63600,61600,425359
2003-10-10,63800,64000,64400,62500,566307
2003-10-13,64300,63200,65000,62300,554938
2003-10-14,64000,65300,65900,63400,602152
2003-10-15,65400,64800,66500,63900,780799
2003-10-16,67900,65400,69900,65000,1453163
2003-10-17,65000,67600,68300,64600,787925
2003-10-20,64500,66000,66500,64000,589778
2003-10-21,62400,64700,65200,62100,816247
2003-10-22,61800,62400,63300,61500,480839
2003-10-23,58600,60700,61200,58400,510852
2003-10-24,59600,58300,60100,58300,421055
2003-10-27,59600,59800,60400,58600,211885
2003-10-28,57000,55400,57300,53500,1738321
2003-10-29,56000,58600,58900,55400,690210
2003-10-30,59100,57100,59300,56800,837316
2003-10-31,55300,59800,59900,54200,889996
2003-11-03,56500,55700,56700,55500,435519
2003-11-04,55200,57000,57300,54500,510058
2003-11-05,52800,54500,55000,51400,780841
2003-11-06,51500,53400,53600,51300,674930
2003-11-07,52000,50600,52300,49500,588356
2003-11-10,52500,51300,53500,51300,415159
2003-11-11,49100,52500,53000,49100,907747
2003-11-12,52500,49000,53400,47900,1494174
2003-11-13,53500,54500,55400,53300,1027928
2003-11-14,53600,53000,54400,53000,323731
2003-11-17,56200,54800,58000,54500,1281028
2003-11-18,56800,55800,56800,54100,445884
2003-11-19,52700,55500,56600,52000,612334
2003-11-20,53600,53300,54200,52800,378550
2003-11-21,53300,52200,53900,52200,301795
2003-11-24,50800,53300,54400,50800,364492
2003-11-25,53200,52500,53700,51900,381732
2003-11-26,54700,53300,55300,52800,472571
2003-11-27,54700,55300,56100,54600,361720
2003-11-28,55200,55500,56200,54400,345590
2003-12-01,59200,56100,60800,55800,1230642
2003-12-02,58800,60400,60900,58300,621226
2003-12-03,58900,58600,59000,57000,457822
2003-12-04,59500,59300,60700,58800,498341
2003-12-05,58200,59500,60100,58100,388261
2003-12-08,57000,57700,58300,56300,268942
2003-12-09,57200,57800,58500,56900,241193
2003-12-10,56900,56100,58000,56100,173611
2003-12-11,56300,57000,58300,56200,452501
2003-12-12,54300,57500,57600,53300,1317077
2003-12-15,54500,55300,55500,53200,726558
2003-12-16,52500,53600,54100,52400,464590
2003-12-17,52500,52000,54400,52000,704117
2003-12-18,51700,52400,52900,51500,457065
2003-12-19,51600,52300,52800,51500,312653
2003-12-22,52000,52000,53400,51300,519928
2003-12-23,51000,52800,53000,50700,353567
2003-12-24,50800,51200,52100,49700,459359
2003-12-26,51100,50800,51800,50800,288783
2003-12-29,53600,51200,53800,51200,660039
2003-12-30,53300,54300,54500,52600,585835
2004-01-02,52800,53700,54500,52600,453812
2004-01-05,53300,52900,53400,51900,399458
2004-01-06,52200,54000,54200,52200,454650
2004-01-07,52800,52300,53600,52300,541706
2004-01-08,52200,53500,53600,51900,411815
2004-01-09,56200,52800,57200,52800,1671103
2004-01-12,57000,56400,58000,55800,876582
2004-01-13,55800,58000,58000,55400,428265
2004-01-14,55500,55500,56300,54500,388750
2004-01-15,52600,54700,55200,52000,721070
2004-01-16,52800,52700,53200,52300,312623
2004-01-19,51900,53100,53700,51600,410240
2004-01-20,52500,51500,52500,50700,321645
2004-01-26,53100,52600,54200,52600,382028
2004-01-27,52000,53300,53400,51500,474968
2004-01-28,51500,52100,52700,51400,304023
2004-01-29,51000,51000,52200,50500,290729
2004-01-30,51800,52800,53400,51300,457599
2004-02-02,50400,51300,52200,50300,406805
2004-02-03,48200,50100,50400,48100,549648
2004-02-04,47400,47000,48600,46850,335831
2004-02-05,47600,47000,48450,46750,492471
2004-02-06,46150,47200,47800,46150,546665
2004-02-09,46400,46950,47000,45950,297468
2004-02-10,47250,46300,48200,46100,502192
2004-02-11,46750,47300,48050,46600,289135
2004-02-12,45900,47400,47600,45800,482472
2004-02-13,46550,45900,46700,45600,279985
2004-02-16,47150,46550,47800,46200,399124
2004-02-17,46300,47050,47250,46150,271748
2004-02-18,47800,46850,48150,46850,574248
2004-02-19,48500,48700,48750,47300,421402
2004-02-20,47550,48500,48500,47550,208126
2004-02-23,47800,47550,48150,47400,210853
2004-02-24,45550,46750,47200,45450,396310
2004-02-25,44400,45100,45850,44300,294580
2004-02-26,43900,45000,45200,43900,198187
2004-02-27,44000,42000,44350,42000,294947
2004-03-02,44650,44300,45100,44250,209512
2004-03-03,46000,44300,47350,44300,653453
2004-03-04,46600,46400,46600,45550,200779
2004-03-05,47600,47000,47700,46500,364926
2004-03-08,46950,47700,47850,46750,211549
2004-03-09,48100,46100,48350,46100,417240
2004-03-10,46000,48000,48000,45900,292231
2004-03-11,46500,45500,46800,45400,265147
2004-03-12,44200,45200,46350,41250,474655
2004-03-15,45300,44300,45850,44250,262206
2004-03-16,45000,44500,45700,44400,148503
2004-03-17,45100,45400,46050,44600,465030
2004-03-18,47100,45900,49750,45700,1794768
2004-03-19,47500,47450,47850,46500,434113
2004-03-22,45000,47000,47250,45000,415772
2004-03-23,44900,44300,45350,44250,192607
2004-03-24,44300,44750,45450,44300,161803
2004-03-25,42800,43800,44300,42700,285400
2004-03-26,43700,43800,44000,43600,199746
2004-03-29,44600,43300,45200,43300,213853
2004-03-30,43950,45250,45300,43950,141800
2004-03-31,43550,44200,44350,43250,166386
2004-04-01,43100,43900,43900,42900,197494
2004-04-02,44900,43600,45200,43550,493364
2004-04-06,47150,46350,47400,46000,497050
2004-04-07,46750,47000,47350,45800,302325
2004-04-08,47600,48600,48800,47400,460679
2004-04-09,46700,47850,48350,46700,270538
2004-04-12,45900,46500,47300,45850,229545
2004-04-13,44900,45950,46300,44650,270074
2004-04-14,46800,44850,46850,44850,437323
2004-04-16,46900,46000,47200,45900,159985
2004-04-19,48400,47300,48400,47300,373285
2004-04-20,48650,49000,49300,47900,391715
2004-04-21,48450,48600,49250,48100,307341
2004-04-22,51200,49350,52700,49100,1214882
2004-04-23,52300,53000,54300,51600,1254026
2004-04-26,50800,53600,53600,50600,433123
2004-04-27,51500,50600,51800,49250,327589
2004-04-28,50400,50900,52200,50400,258890
2004-04-29,48000,49500,49900,47850,269880
2004-04-30,50500,47900,50500,47500,356067
2004-05-03,50500,50500,50900,49550,291746
2004-05-04,53400,51500,54700,51500,804646
2004-05-06,53000,54000,56000,52500,1003380
2004-05-07,56000,53500,56000,50600,667731
2004-05-10,55500,55500,57300,53000,805330
2004-05-11,53400,55400,56700,53100,456633
2004-05-12,57200,54700,58400,53300,699053
2004-05-13,54300,56000,56500,54100,346027
2004-05-14,50000,54400,55200,49800,464014
2004-05-17,44000,48100,49700,44000,556305
2004-05-18,46100,42900,47100,42800,567774
2004-05-19,48750,46950,50300,46500,456520
2004-05-20,47700,47200,50800,47100,383819
2004-05-21,49850,49000,49900,47800,243720
2004-05-24,50100,50800,51600,49500,229128
2004-05-25,50700,49600,51100,49150,193636
2004-05-27,52600,52400,54700,52300,349709
2004-05-28,53400,53900,54000,51600,327800
2004-05-31,52600,52500,53200,51700,158136
2004-06-01,53300,52700,53500,52100,144276
2004-06-02,54000,54300,55100,53700,283934
2004-06-03,52500,54800,55700,50000,384981
2004-06-04,51700,52700,53000,50800,126205
2004-06-07,54100,52600,54300,52500,214612
2004-06-08,53400,55100,55200,52900,139352
2004-06-09,53000,53500,54800,52600,297761
2004-06-10,54500,52500,55700,52500,460628
2004-06-11,54200,55000,56100,54200,588018
2004-06-14,56000,56500,58700,56000,780578
2004-06-15,55100,56000,56300,52800,272867
2004-06-16,55000,54400,56300,54300,216651
2004-06-17,55000,54300,55700,54300,280477
2004-06-18,55000,54500,57300,54500,335424
2004-06-21,54500,55800,56000,54300,201400
2004-06-22,54600,54500,55800,54000,201052
2004-06-23,51800,54600,55500,51800,317258
2004-06-24,51900,52100,52900,50700,288999
2004-06-25,52300,51500,52900,51100,196052
2004-06-28,52700,52900,53800,52600,198705
2004-06-29,53000,53500,54200,52700,175564
2004-06-30,53400,53400,54200,53400,236518
2004-07-01,53100,53700,54000,53000,180000
2004-07-02,53200,53000,54300,52800,458595
2004-07-05,52300,53500,54300,51600,209213
2004-07-06,52000,52100,52800,51600,96242
2004-07-07,50600,50500,51000,49450,171061
2004-07-08,47000,49000,49650,47000,364544
2004-07-09,47800,47300,47900,46700,133926
2004-07-12,48200,48000,49150,48000,183984
2004-07-13,48550,48300,48900,47750,121650
2004-07-14,46150,48550,48850,46150,135115
2004-07-15,45100,45900,46500,44050,246416
2004-07-16,46450,45100,46750,44300,224652
2004-07-19,47000,45900,47050,45200,248602
2004-07-20,45000,46300,46850,45000,199532
2004-07-21,45000,46000,46000,45000,341009
2004-07-22,42350,43500,44000,42300,407326
2004-07-23,40350,42500,43100,40350,386607
2004-07-26,38600,39550,39900,38550,311070
2004-07-27,37550,38200,39400,36800,531106
2004-07-28,35700,38200,38500,35700,562274
2004-07-29,32750,35800,36550,32200,936793
2004-07-30,32800,33200,33650,30900,1177654
2004-08-02,31100,32600,34200,31100,995166
2004-08-03,30100,31000,31650,27900,2120587
2004-08-04,31800,29600,31900,28700,1477559
2004-08-05,31650,31350,33950,31050,1576523
2004-08-06,30300,31000,31600,30150,1402225
2004-08-09,29650,29500,29750,28800,998842
2004-08-10,29400,29300,30250,29300,884703
2004-08-11,28600,29900,30400,28400,1069564
2004-08-12,29750,28700,29750,28700,787100
2004-08-13,31200,30000,32600,29750,2240622
2004-08-16,30750,31600,31650,30250,820411
2004-08-17,30800,31450,32050,30550,997694
2004-08-18,30150,30800,31150,30050,664634
2004-08-19,30600,30700,31200,30350,1008599
2004-08-20,30300,30400,31100,30000,714403
2004-08-23,30850,30850,31650,30650,1004659
2004-08-24,33000,31350,33050,30850,1843291
2004-08-25,33100,32800,33500,32450,1057557
2004-08-26,33200,33400,33900,33150,1178566
2004-08-27,33150,34000,34150,33150,896164
2004-08-30,31750,33000,33250,31750,757542
2004-08-31,32500,31600,32500,31600,695158
2004-09-01,35100,32700,35850,32700,2202554
2004-09-02,35750,35000,35800,34500,1208984
2004-09-03,35300,36300,37200,34900,984077
2004-09-06,36300,35050,36300,34350,534990
2004-09-07,32300,36600,36650,31950,1821534
2004-09-08,32000,32700,33350,31850,1205817
2004-09-09,32500,32200,32700,31650,694762
2004-09-10,31750,32600,32650,31400,837578
2004-09-13,32650,32000,32950,31900,772273
2004-09-14,32000,33000,33250,31950,567868
2004-09-15,32800,32500,33350,32400,750071
2004-09-16,33150,32600,33300,32600,435979
2004-09-17,33000,33400,34300,32900,912375
2004-09-20,32200,33350,33500,32050,658111
2004-09-21,31900,32250,32450,31550,435156
2004-09-22,30850,31900,32100,30850,454899
2004-09-23,30550,30250,31250,30000,373963
2004-09-24,31100,31000,31500,30750,406077
2004-09-30,30300,30700,31100,30150,409157
2004-10-01,30600,30250,30850,30250,282388
2004-10-04,31600,31600,32200,31500,512037
2004-10-05,31850,32000,32000,31350,510893
2004-10-06,31150,31900,32000,31150,321695
2004-10-07,30700,31000,31500,30600,271783
2004-10-08,30750,30450,31100,30450,263988
2004-10-11,31150,30500,31350,30500,251390
2004-10-12,30400,31250,31300,30400,278006
2004-10-13,31250,30900,32200,30700,800845
2004-10-14,30800,31400,31500,30650,309347
2004-10-15,28550,30400,30700,27900,869004
2004-10-18,28050,28650,28900,27800,434819
2004-10-19,28100,28650,28700,28100,217201
2004-10-20,27050,27750,28000,27000,327148
2004-10-21,25650,27050,27400,25500,434268
2004-10-22,24650,25450,25950,24400,556574
2004-10-25,23800,24200,24300,23700,312722
2004-10-26,23850,23800,24350,23750,297877
2004-10-27,24100,24200,24650,24000,432761
2004-10-28,24900,24900,25250,24650,415294
2004-10-29,24650,24500,24750,24100,164052
2004-11-01,24500,24600,24850,24250,202440
2004-11-02,25350,24650,25350,24550,272903
2004-11-03,25650,25350,25950,25250,264481
2004-11-04,25000,25700,25800,24950,189620
2004-11-05,24500,25200,25350,24500,337789
2004-11-08,24600,24300,25550,23900,509108
2004-11-09,24200,24400,24800,24200,231620
2004-11-10,24700,24200,25050,24200,277686
2004-11-11,24650,24500,25200,24500,248093
2004-11-12,27600,25250,27600,25050,1349950
2004-11-15,28000,28500,29050,27850,1235673
2004-11-16,26700,27900,28000,26350,497536
2004-11-17,27000,26700,27200,26500,405127
2004-11-18,25800,26800,27200,25800,325283
2004-11-19,26200,25800,26350,25600,284091
2004-11-22,27200,25700,27250,25650,462121
2004-11-23,26900,27350,28400,26700,1035492
2004-11-24,26200,26600,26800,26000,542439
2004-11-25,25200,26250,26550,25100,503895
2004-11-26,24400,25000,25600,24400,505230
2004-11-29,24400,24500,24750,24300,245033
2004-11-30,24050,24250,24750,23850,365136
2004-12-01,24450,24050,24800,24050,318117
2004-12-02,24700,24900,25250,24700,365641
2004-12-03,24150,24800,25050,24100,405922
2004-12-06,24550,24200,25500,24200,730862
2004-12-07,24050,24550,25150,24050,321865
2004-12-08,23900,24000,24200,23800,238933
2004-12-09,23950,23900,24300,23800,227037
2004-12-10,23850,24000,24950,23850,438565
2004-12-13,22900,23850,24000,22900,431442
2004-12-14,21650,22600,23100,21300,748747
2004-12-15,21400,21550,22050,21100,816850
2004-12-16,21850,21700,22500,21550,877043
2004-12-17,22000,21850,22050,21550,397950
2004-12-20,21900,22100,22400,21850,519753
2004-12-21,21500,21900,22100,21400,376975
2004-12-22,21700,21750,22400,21650,598898
2004-12-23,21450,21800,22100,21350,335220
2004-12-24,21850,21200,22500,21200,698386
2004-12-27,22350,22000,22350,21750,300424
2004-12-28,21500,22300,22450,21500,399198
2004-12-29,22100,21800,22350,21800,407413
2004-12-30,23200,22250,23600,22200,882957
2005-01-03,23750,23500,23850,23250,630087
2005-01-04,23250,23800,23950,22900,470595
2005-01-05,23900,23000,24150,22750,731659
2005-01-06,25400,24100,26700,23600,2313833
2005-01-07,25300,25400,27150,24900,1898108
2005-01-10,25350,25800,26250,25050,875361
2005-01-11,25250,25450,26300,24500,1341742
2005-01-12,24400,25250,25800,24400,717195
2005-01-13,24450,24650,25000,24450,525334
2005-01-14,24000,23800,24250,23700,564711
2005-01-17,25200,24300,25650,24300,1094318
2005-01-18,25800,25500,26200,25150,1006709
2005-01-19,25850,26450,26700,25800,900875
2005-01-20,24500,25700,25750,24150,619828
2005-01-21,25600,24450,25800,24400,825114
2005-01-24,25100,25800,26200,24900,580315
2005-01-25,24550,24850,25000,24200,413181
2005-01-26,26450,24900,27000,24500,1702115
2005-01-27,25300,26800,27100,25200,735724
2005-01-28,25600,25650,25800,25000,347337
2005-01-31,25800,25250,26500,25250,629926
2005-02-01,25350,25800,26200,25250,418819
2005-02-02,25650,25800,26200,25300,610897
2005-02-03,25350,25850,26300,25250,457381
2005-02-04,24900,25450,25600,24750,429023
2005-02-07,25200,25000,25550,25000,416006
2005-02-11,24900,24150,25000,24150,397010
2005-02-14,25400,25300,25600,24900,612928
2005-02-15,26700,25600,27700,25550,1912696
2005-02-16,26250,27000,27100,25650,772563
2005-02-17,26150,26300,27150,26150,865154
2005-02-18,25900,25500,26150,25500,536188
2005-02-21,25500,25900,26100,25400,536647
2005-02-22,25200,25500,26400,24950,703742
2005-02-23,24950,24850,25250,24850,323849
2005-02-24,25850,25150,26650,25100,1057183
2005-02-25,25700,26000,26900,25600,956172
2005-02-28,23600,25000,25150,23450,1555500
2005-03-02,23650,23550,24050,23250,544380
2005-03-03,23000,23650,24000,23000,546150
2005-03-04,23000,22650,23300,22600,603002
2005-03-07,22700,23300,23350,22650,357345
2005-03-08,24200,22950,24800,22950,2134485
2005-03-09,22750,23500,23900,22550,808492
2005-03-10,21900,22900,22950,21550,736187
2005-03-11,22150,21900,22300,21900,404569
2005-03-14,23400,22150,23850,22150,1285476
2005-03-15,22450,23400,23700,22300,543623
2005-03-16,22750,22450,22950,22250,342171
2005-03-17,21700,22700,22850,21700,554445
2005-03-18,21600,21650,22050,21300,277661
2005-03-21,21400,21550,21750,21400,262214
2005-03-22,21900,21400,22300,21400,465648
2005-03-23,21500,21700,21900,21400,250748
2005-03-24,21600,21950,22450,21500,375831
2005-03-25,22450,21950,23100,21850,998585
2005-03-28,22700,22750,22850,22250,423531
2005-03-29,21800,22850,22850,21800,341377
2005-03-30,21600,21700,21950,21550,286058
2005-03-31,21650,21900,22400,21650,510809
2005-04-01,21800,21400,21800,21400,260612
2005-04-04,21250,21750,21750,21250,301491
2005-04-06,21200,21150,21400,21100,244212
2005-04-07,21100,21300,21550,21100,310213
2005-04-08,21100,21300,21350,21100,193674
2005-04-11,20700,21000,21100,20700,268281
2005-04-12,20500,20550,20750,20450,218789
2005-04-13,20150,20550,20650,20100,254202
2005-04-14,20100,20000,20150,19900,220062
2005-04-15,20000,19950,20500,19950,275929
2005-04-18,18900,19300,19800,18700,394638
2005-04-19,19100,19050,19300,19000,179462
2005-04-20,19400,19500,20050,19300,397946
2005-04-21,19100,18750,19150,18650,234875
2005-04-22,19200,19700,20200,19100,480151
2005-04-25,19300,18950,19450,18950,182799
2005-04-26,19100,19700,19850,19100,256712
2005-04-27,19150,19000,19200,18850,157107
2005-04-28,19150,19400,19950,19100,307057
2005-04-29,18600,18600,18950,18500,243353
2005-05-02,18250,18800,18850,18200,220681
2005-05-03,18050,18250,18600,18050,232532
2005-05-04,17300,17750,17900,17100,524686
2005-05-06,17450,17300,17550,17300,281106
2005-05-09,17150,17600,17650,17100,201141
2005-05-10,17350,17150,17750,17150,369890
2005-05-11,16650,16800,17100,16550,314948
2005-05-12,16500,16700,16850,16350,268872
2005-05-13,16300,16300,16450,15950,366303
2005-05-16,16450,16200,16750,16200,351216
2005-05-17,16150,16550,16750,16150,289346
2005-05-18,16200,16300,16400,16050,253688
2005-05-19,16750,16400,17100,16300,779155
2005-05-20,16950,16950,17000,16550,302487
2005-05-23,17900,17050,18350,16850,811679
2005-05-24,17950,18200,18450,17700,424529
2005-05-25,17950,17950,18550,17900,476041
2005-05-26,19400,18050,19950,18050,1444221
2005-05-27,19050,19700,19750,19000,444017
2005-05-30,18850,19100,19300,18850,301387
2005-05-31,20600,19500,21200,19450,1535482
2005-06-01,21300,20600,21400,20250,898492
2005-06-02,20900,21900,22300,20900,657339
2005-06-03,22200,21600,22500,21000,846528
2005-06-07,22550,22400,23300,21850,673834
2005-06-08,22600,22600,23100,22250,417357
2005-06-09,22900,22500,23550,22400,749621
2005-06-10,22600,22800,23050,22350,595613
2005-06-13,22250,23250,23650,22250,553954
2005-06-14,20850,21950,22100,20800,689128
2005-06-15,21150,20800,21200,20400,402446
2005-06-16,23950,21050,24300,20950,1481083
2005-06-17,23000,23500,23900,22750,658103
2005-06-20,23050,23300,23900,23000,561350
2005-06-21,23300,23100,23750,22900,478953
2005-06-22,22900,23700,23700,22750,517038
2005-06-23,23250,22900,24200,22500,888118
2005-06-24,22600,22850,23050,22500,330584
2005-06-27,23400,23300,24700,22950,1908033
2005-06-28,23350,23250,23900,23000,344991
2005-06-29,24200,23650,24500,23300,909203
2005-06-30,24150,23950,24900,23900,538239
2005-07-01,24050,24200,24850,23450,782508
2005-07-04,24350,24200,24700,24150,435052
2005-07-05,24100,24350,24550,23850,322558
2005-07-06,24600,24400,25350,24300,677299
2005-07-07,25750,24500,25750,24500,748773
2005-07-08,26500,25650,27150,25300,1350788
2005-07-11,28000,27200,28300,26900,1128548
2005-07-12,27900,28750,28800,27450,663322
2005-07-13,27200,28000,28050,27200,306918
2005-07-14,26250,27200,27300,26100,677496
2005-07-15,26200,26100,26600,25900,363203
2005-07-18,25300,26300,26450,25050,572730
2005-07-19,25700,25150,25750,25150,421522
2005-07-20,24650,25700,25850,24650,590844
2005-07-21,24000,24700,25150,23750,676822
2005-07-22,24100,24100,24600,23850,422995
2005-07-25,25300,24000,25400,24000,630751
2005-07-26,25500,25000,25650,24700,445535
2005-07-27,25200,25650,26100,25200,382431
2005-07-28,26100,25500,26250,25450,419137
2005-07-29,27550,26700,28050,26500,964046
2005-08-01,27200,27650,27700,26650,309428
2005-08-02,26850,27250,27500,26800,332770
2005-08-03,26500,26850,27250,26350,357099
2005-08-04,25750,26500,26800,24750,473005
2005-08-05,24600,24800,25300,24600,302471
2005-08-08,24750,24100,25050,24100,281260
2005-08-09,25100,24400,25200,24400,239418
2005-08-10,24600,25500,26350,24450,468312
2005-08-11,25800,24600,25900,23900,486757
2005-08-12,25600,25800,26100,25300,314931
2005-08-16,25950,25650,26300,25450,248579
2005-08-17,25100,25600,25800,24900,254561
2005-08-18,24700,25000,25300,24700,249586
2005-08-19,25400,24450,25450,24450,271523
2005-08-22,26000,25300,26300,25100,290002
2005-08-23,26200,26100,26600,25800,337152
2005-08-24,25400,26200,26200,25300,268947
2005-08-25,25000,25050,25450,24950,216178
2005-08-26,25150,24700,25400,24700,215561
2005-08-29,25200,24750,25450,24750,210176
2005-08-30,25400,25500,25950,25400,207435
2005-08-31,25950,25450,26000,25450,179923
2005-09-01,26450,26300,26850,26150,319791
2005-09-02,27200,26550,27650,26500,403097
2005-09-05,26700,27700,27800,26650,250482
2005-09-06,27650,27000,28750,26650,615973
2005-09-07,27550,27900,28150,27500,327052
2005-09-08,27500,27900,28350,27400,378989
2005-09-09,27850,27500,27850,27400,232616
2005-09-12,29100,27850,29800,27800,791518
2005-09-13,31200,29700,31550,29600,1190024
2005-09-14,31250,31300,31850,30400,625942
2005-09-15,30700,31250,32600,30250,687295
2005-09-16,31600,30800,32400,30800,653480
2005-09-20,30500,32400,32500,30450,699310
2005-09-21,30000,30500,30800,29600,571750
2005-09-22,30850,29300,31850,29300,844243
2005-09-23,30600,31350,31750,30350,503195
2005-09-26,30700,30700,31400,30500,343322
2005-09-27,32300,30700,32700,30700,951446
2005-09-28,32050,32650,33200,31700,513231
2005-09-29,31850,32200,32300,31300,269418
2005-09-30,31350,32100,32550,31250,367772
2005-10-04,32200,31350,32400,31350,433805
2005-10-05,31400,32200,32350,31150,334559
2005-10-06,29750,30900,31150,29750,692839
2005-10-07,29750,29750,30250,29500,367813
2005-10-10,30000,29800,30350,29800,351671
2005-10-11,30350,29950,30500,29900,349592
2005-10-12,29150,30050,30250,29150,869329
2005-10-13,29200,29300,29850,28850,626915
2005-10-14,28050,28850,29350,27900,533976
2005-10-17,27000,27650,28300,27000,535807
2005-10-18,27300,27000,27950,27000,464338
2005-10-19,25600,26950,27050,25300,519906
2005-10-20,25050,25950,26350,25050,441309
2005-10-21,26150,24600,26300,24600,623470
2005-10-24,27850,26450,28500,26450,1014205
2005-10-25,27350,28450,28550,27200,407295
2005-10-26,27600,27550,28250,26700,401832
2005-10-27,27450,27400,28150,27350,261116
2005-10-28,26750,26150,27150,26150,267929
2005-10-31,27000,27000,27700,27000,242409
2005-11-01,29500,27400,29700,27400,672038
2005-11-02,30450,29500,32450,29100,1380368
2005-11-03,31450,30700,31850,30200,1001182
2005-11-04,32000,31700,32500,31300,973954
2005-11-07,31850,32400,32600,31400,386670
2005-11-08,33900,32200,35450,31800,1299911
2005-11-09,33950,33500,35000,33100,590941
2005-11-10,31400,32300,34300,31100,1549295
2005-11-11,34500,32000,34500,32000,1869347
2005-11-14,35000,36500,38300,34100,1914689
2005-11-15,35300,35900,36400,34400,671940
2005-11-16,34850,34750,35550,34100,569253
2005-11-17,36200,35000,37450,35000,1011479
2005-11-18,35900,37200,38000,35900,544976
2005-11-21,35400,35900,36950,35150,547490
2005-11-22,35500,35700,36700,34900,458811
2005-11-23,36500,35500,36550,35100,689696
2005-11-24,36500,37000,38250,36450,842439
2005-11-25,35400,36600,36950,34950,537617
2005-11-28,34350,35750,36100,34350,582912
2005-11-29,33500,33300,34150,32950,524236
2005-11-30,34350,32550,34400,32550,425158
2005-12-01,34500,34050,35050,34050,414347
2005-12-02,34000,35200,35300,34000,404588
2005-12-05,33450,33600,34100,33300,344808
2005-12-06,36150,34500,36450,34500,1083865
2005-12-07,34100,36150,36300,34100,545566
2005-12-08,34150,33700,34450,33250,392312
2005-12-09,34800,33950,35550,33950,433998
2005-12-12,35500,35000,37150,35000,892168
2005-12-13,40450,37200,40800,36450,2320258
2005-12-14,40000,41200,41400,38850,1311978
2005-12-15,41500,39700,41500,39250,872071
2005-12-16,40300,40300,41350,39650,781892
2005-12-19,42300,40000,43200,40000,1139566
2005-12-20,40000,41500,41900,39850,775638
2005-12-21,39250,39600,40250,38900,638914
2005-12-22,37100,39350,39900,37100,634461
2005-12-23,38400,37250,38850,36400,686983
2005-12-26,38400,38600,39650,38100,644400
2005-12-27,41300,38100,42450,37400,1684027
2005-12-28,41450,40900,42450,40650,977880
2005-12-29,42900,41900,44100,41800,1272755
2006-01-02,44000,43150,44700,42250,1109934
2006-01-03,44400,44800,44800,42700,823819
2006-01-04,43000,44600,46400,43000,1522661
2006-01-05,41700,43100,43800,40900,890704
2006-01-06,42950,42000,42950,41350,625195
2006-01-09,49350,44050,49350,44050,2157811
2006-01-10,48850,50900,54200,48600,2100213
2006-01-11,53300,50200,54200,47800,1420564
2006-01-12,51300,53000,55400,51300,1431489
2006-01-13,50000,49800,53100,49750,1099390
2006-01-16,54000,51000,54300,49750,1464520
2006-01-17,51400,53500,55300,51400,1191295
2006-01-18,46200,50400,50900,44300,1985417
2006-01-19,46200,45000,47000,43700,1574563
2006-01-20,39300,45500,46450,39300,2083701
2006-01-23,34600,37700,38350,33500,1914321
2006-01-24,36000,35500,37100,32650,3252086
2006-01-25,38650,36600,40900,36600,2624267
2006-01-26,39100,39000,39350,37050,1171143
2006-01-27,40200,40400,41250,39550,1097550
2006-01-31,40550,40300,41500,40200,708238
2006-02-01,37950,39200,39400,36200,1569061
2006-02-02,43600,41100,43600,40300,3434671
2006-02-03,40250,42900,43150,40200,1812894
2006-02-06,39950,38900,40200,37800,1348532
2006-02-07,39350,39100,41400,39100,1427898
2006-02-08,42450,39150,42600,39150,1944327
2006-02-09,42150,44600,46600,42000,2417031
2006-02-10,42800,41900,42950,40750,849336
2006-02-13,40350,42750,42800,40350,712257
2006-02-14,39800,39050,40200,38400,719446
2006-02-15,38400,40650,41300,38100,674502
2006-02-16,39750,38500,40250,38150,639432
2006-02-17,38800,39900,41600,38700,971012
2006-02-20,39250,38800,40200,37850,710529
2006-02-21,39000,39100,40200,38900,448315
2006-02-22,38500,38850,39150,37950,600307
2006-02-23,38550,38850,39150,38400,476286
2006-02-24,39150,38700,39550,38650,604729
2006-02-27,41000,39400,41300,39150,773573
2006-02-28,41000,41900,41950,40350,557995
2006-03-02,40100,41200,41500,39950,410228
2006-03-03,38400,40100,40750,38250,503861
2006-03-06,39000,38550,39050,38450,251957
2006-03-07,37250,38500,38600,37250,332558
2006-03-08,37650,36700,38000,36700,274969
2006-03-09,37250,37650,38100,37200,356218
2006-03-10,36550,36500,37100,35900,414457
2006-03-13,36300,37150,37350,36250,418847
2006-03-14,35200,36050,36400,35100,437102
2006-03-15,34800,35900,35950,34800,391601
2006-03-16,32850,34700,35300,32750,658014
2006-03-17,33450,33050,33750,32950,687446
2006-03-20,34350,33450,34900,33300,543247
2006-03-21,34400,34900,35700,34350,579098
2006-03-22,33250,34250,34400,33250,277619
2006-03-23,34500,33750,34500,33500,481743
2006-03-24,36300,35250,36300,34650,726963
2006-03-27,36300,36300,36600,35700,343251
2006-03-28,36500,36000,36950,35050,564843
2006-03-29,38200,36400,38300,35800,545053
2006-03-30,40700,38700,41700,38150,903115
2006-03-31,41450,40950,42200,40350,723513
2006-04-03,41600,42400,42450,41300,418840
2006-04-04,41950,41600,42200,40450,432468
2006-04-05,42600,42750,44600,42200,1059981
2006-04-06,42250,43250,43650,42150,390321
2006-04-07,43100,42950,44000,42600,596958
2006-04-10,43500,42600,43800,42350,377741
2006-04-11,41300,43600,43700,40700,698545
2006-04-12,41150,40900,41600,40450,325538
2006-04-13,45200,41200,45800,41200,1152504
2006-04-14,45600,45300,46700,44650,630138
2006-04-17,45850,45900,47200,44850,741994
2006-04-18,46100,45550,46600,45200,398787
2006-04-19,46400,47200,48050,46150,591488
2006-04-20,44850,46900,47350,44400,443101
2006-04-21,46000,46000,46550,45150,572794
2006-04-24,45000,45800,46300,44750,315934
2006-04-25,44250,44450,45300,43550,447900
2006-04-26,47350,44250,49300,44000,1134299
2006-04-27,47350,0,0,0,0
2006-04-28,47350,0,0,0,0
2006-05-02,47350,0,0,0,0
2006-05-03,47350,0,0,0,0
2006-05-04,47350,0,0,0,0
2006-05-08,47350,0,0,0,0
2006-05-09,47350,0,0,0,0
2006-05-10,47350,0,0,0,0
2006-05-11,47350,0,0,0,0
2006-05-12,47350,0,0,0,0
2006-05-15,47350,0,0,0,0
2006-05-16,47350,0,0,0,0
2006-05-17,47350,0,0,0,0
2006-05-18,47350,0,0,0,0
2006-05-19,46400,42100,47750,41300,1609647
2006-05-22,42800,46400,46600,41650,617312
2006-05-23,43550,42550,44600,39100,797333
2006-05-24,42700,43000,44500,42000,363371
2006-05-25,42100,43400,45200,42100,480681
2006-05-26,45600,43700,45900,42850,509409
2006-05-29,47500,46100,48750,45600,492695
2006-05-30,48400,48100,48700,46200,410675
2006-06-01,47500,48400,49500,47500,355068
2006-06-02,47750,48700,48700,45950,243334
2006-06-05,45200,47800,48200,45200,184019
2006-06-07,42100,43000,44600,41500,260530
2006-06-08,41100,41400,42700,40700,314731
2006-06-09,43600,42800,43600,41600,310569
2006-06-12,42800,42700,43850,41800,212773
2006-06-13,41650,41250,42500,41150,179566
2006-06-14,43550,41800,43650,41200,201453
2006-06-15,42100,44000,44100,42100,264681
2006-06-16,43100,43500,44200,43100,182312
2006-06-19,43600,42800,44000,42800,134455
2006-06-20,41400,43550,43900,41200,148676
2006-06-21,40800,41600,42000,40150,202656
2006-06-22,40100,41900,42100,39750,297268
2006-06-23,38700,39600,39650,37700,356414
2006-06-26,37700,38550,38900,37100,292787
2006-06-27,35850,37700,37950,35850,615012
2006-06-28,38300,35850,39200,35850,946868
2006-06-29,40100,39150,40350,38950,469543
2006-06-30,40900,41200,41650,40250,234900
2006-07-03,41000,40600,41250,40050,116581
2006-07-04,40900,41500,42800,40800,238756
2006-07-05,39900,40300,40600,39550,144678
2006-07-06,41200,39900,42000,39800,241266
2006-07-07,41550,41500,42500,41000,189935
2006-07-10,43000,41550,43250,41550,208040
2006-07-11,45400,43300,46300,42650,244094
2006-07-12,48750,46000,49350,45500,677220
2006-07-13,49350,48500,54400,48250,1104685
2006-07-14,51500,48700,52900,48200,707822
2006-07-18,47150,51500,52700,47150,271843
2006-07-19,47700,46900,49750,46900,419675
2006-07-20,48900,49350,49700,48250,213938
2006-07-21,49700,48050,49950,47950,179202
2006-07-24,48700,49800,49800,47500,192875
2006-07-25,47750,49600,50600,47750,192786
2006-07-26,50600,48300,51400,48300,419813
2006-07-27,49700,52000,52700,48550,412206
2006-07-28,48900,49700,49700,48350,177482
2006-07-31,48600,49700,50800,48600,216029
2006-08-01,47350,48600,49800,46900,194320
2006-08-02,50700,47100,50800,47100,568199
2006-08-03,48700,50500,52300,48700,430937
2006-08-04,48500,49100,49350,47600,418790
2006-08-07,49500,50300,51300,49350,530295
2006-08-08,50100,50100,50400,49500,307438
2006-08-09,53500,50000,53500,49350,540774
2006-08-10,54000,53100,54400,52100,441515
2006-08-11,52100,54200,54500,52100,301602
2006-08-14,50800,52100,52500,50200,238412
2006-08-16,50800,51800,52200,50300,335062
2006-08-17,52400,51300,53100,50900,361833
2006-08-18,51100,52600,52700,51100,195575
2006-08-21,50300,51300,52100,50300,197202
2006-08-22,52800,50700,52800,50500,306905
2006-08-23,52600,51700,52800,51500,232654
2006-08-24,51200,52000,52200,51000,188356
2006-08-25,51100,51400,51700,50700,215070
2006-08-28,48950,48100,49300,47000,588121
2006-08-29,48500,49350,49950,48500,297985
2006-08-30,49000,49200,49800,48650,222202
2006-08-31,49900,49350,50600,49150,226132
2006-09-01,52300,49500,52500,49500,390712
2006-09-04,52100,52700,53000,51800,201040
2006-09-05,52300,52700,52800,51400,164814
2006-09-06,52400,53000,54000,52100,359167
2006-09-07,52100,52000,52800,51100,210048
2006-09-08,52800,52400,53300,51700,206809
2006-09-11,52100,53300,53500,52100,207591
2006-09-12,50700,52400,52800,50300,201526
2006-09-13,51200,51600,51900,50700,135432
2006-09-14,51500,51000,52100,50500,290652
2006-09-15,52000,51600,53800,51500,405036
2006-09-18,50800,52300,52300,50600,374370
2006-09-19,50300,50800,51400,49800,426390
2006-09-20,49450,50000,50100,48950,345160
2006-09-21,49900,50000,50300,49050,288553
2006-09-22,48100,49400,49700,47950,225123
2006-09-25,47700,48000,48500,47550,150467
2006-09-26,48600,48200,49500,48200,292825
2006-09-27,48150,49100,49400,47850,218184
2006-09-28,49350,48500,49350,48100,212275
2006-09-29,48150,49200,49300,48100,184722
2006-10-02,48150,47900,48950,47750,282373
2006-10-04,46500,48250,48550,46300,242815
2006-10-09,45000,47100,48250,42000,441751
2006-10-10,46150,45500,46900,45450,221069
2006-10-11,45300,45300,46700,45150,162243
2006-10-12,48450,45700,48800,45500,372981
2006-10-13,49000,49200,50400,48300,483536
2006-10-16,49400,49300,49850,48950,195061
2006-10-17,48050,49800,49800,47300,251369
2006-10-18,49500,47950,49650,47200,180450
2006-10-19,51200,50100,51200,49150,299548
2006-10-20,51400,51500,52800,50300,468436
2006-10-23,51700,52100,52500,51000,162920
2006-10-24,50300,51500,51700,49800,243747
2006-10-25,50400,50400,51000,49900,112899
2006-10-26,52600,51000,52600,50300,248075
2006-10-27,51700,52500,52700,51500,165106
2006-10-30,56500,52700,59200,52700,1136189
2006-10-31,55800,58200,59600,54900,607594
2006-11-01,54800,56200,56300,53800,424074
2006-11-02,56000,54500,56400,53900,360436
2006-11-03,57200,56200,57700,56100,274729
2006-11-06,60500,57800,61600,56300,811018
2006-11-07,59200,61000,61000,58800,239889
2006-11-08,56900,59200,59700,56700,335341
2006-11-09,59500,57300,60800,56900,522721
2006-11-10,58000,58500,59200,57700,225923
2006-11-13,56600,57600,58000,56400,224056
2006-11-14,56900,56900,57700,56100,190226
2006-11-15,57400,57000,58200,57000,259231
2006-11-16,57500,58400,58600,57400,147262
2006-11-17,56100,57200,57400,56100,192492
2006-11-20,56300,56600,57200,55900,184849
2006-11-21,55000,56000,56500,54700,162333
2006-11-22,57700,55800,59000,55700,554676
2006-11-23,59400,58700,61000,57900,580670
2006-11-24,58900,59400,60500,58100,201685
2006-11-27,58800,59600,60300,58800,162035
2006-11-28,57900,57700,58000,57300,203042
2006-11-29,59200,58500,59400,58200,132866
2006-11-30,60100,59700,60200,58700,194736
2006-12-01,59400,60200,60500,59400,136885
2006-12-04,58900,59600,59800,58500,147358
2006-12-05,59500,59300,59700,58800,118847
2006-12-06,58300,59400,60000,58100,174505
2006-12-07,58300,59000,60000,56700,367285
2006-12-08,56700,57500,57700,56500,223445
2006-12-11,58100,56500,59000,56200,413825
2006-12-12,56500,57800,59700,56100,561762
2006-12-13,54700,56000,56800,54500,770021
2006-12-14,57100,55600,57100,55400,653395
2006-12-15,56100,57100,57200,55800,347281
2006-12-18,59000,56600,59000,56200,528788
2006-12-19,58200,58600,58700,57700,172455
2006-12-20,58500,58500,59700,57900,266201
2006-12-21,57300,58500,58500,57200,159442
2006-12-22,56100,56500,57100,56100,163916
2006-12-26,55000,55800,57100,55000,175646
2006-12-27,55700,55900,56100,54700,158325
2006-12-28,57700,55700,57700,55700,196896
2007-01-02,57000,57700,58400,56700,124169
2007-01-03,55800,57200,57200,55800,125088
2007-01-04,55900,56200,56400,54800,216467
2007-01-05,56100,56600,56800,55100,176064
2007-01-08,54000,55800,56500,53400,216109
2007-01-09,53000,54000,54300,51800,227863
2007-01-10,53100,52800,53600,51000,231230
2007-01-11,53600,53400,54300,52500,162810
2007-01-12,55000,54500,56000,53800,222386
2007-01-15,54700,55100,55400,54200,129079
2007-01-16,55300,56000,56900,54700,217452
2007-01-17,54600,55300,55500,54500,108247
2007-01-18,54900,54100,55500,54100,137815
2007-01-19,53000,54000,54900,52700,154670
2007-01-22,52800,53200,53300,51200,147192
2007-01-23,51100,50800,52200,50300,165872
2007-01-24,51600,51200,52000,51000,151597
2007-01-25,53200,53000,55300,52400,442941
2007-01-26,53500,53800,55200,53400,380569
2007-01-29,54000,55000,55400,53400,223458
2007-01-30,53900,54000,54600,53200,219199
2007-01-31,54900,53800,54900,52800,250584
2007-02-01,56800,55600,57100,54000,433569
2007-02-02,59000,57500,59900,56800,472536
2007-02-05,60000,59000,60100,58200,318018
2007-02-06,59300,59500,60400,58800,223026
2007-02-07,61700,59300,61900,58400,380800
2007-02-08,61500,61200,62800,60700,452262
2007-02-09,64600,62500,65100,62200,592304
2007-02-12,65300,64000,65300,63600,285780
2007-02-13,64000,65300,66000,63500,363008
2007-02-14,64900,64700,65200,63700,243069
2007-02-15,62800,65700,65800,62800,248971
2007-02-16,63400,63000,64500,62500,210597
2007-02-20,62300,63000,63400,62100,137513
2007-02-21,63300,62300,63400,61800,200368
2007-02-22,64800,62900,66200,62700,256447
2007-02-23,64200,64800,65000,62600,162599
2007-02-26,65900,64200,66900,63600,237241
2007-02-27,67000,66700,68000,66000,215542
2007-02-28,65300,63600,65600,63600,204012
2007-03-02,64500,64300,65900,64200,137319
2007-03-05,60500,63900,64400,60500,194050
2007-03-06,62100,60900,63000,60600,157318
2007-03-07,65300,63300,65600,63100,261638
2007-03-08,65500,65000,66000,64500,136778
2007-03-09,65500,66300,67500,65200,181573
2007-03-12,65500,66500,66600,64900,157497
2007-03-13,66000,65800,66800,65100,142241
2007-03-14,63000,64500,64800,62900,198620
2007-03-15,63100,64000,64500,63100,182028
2007-03-16,63000,63300,63800,62300,181828
2007-03-19,62500,62500,63600,62000,201674
2007-03-20,62800,63900,64500,62800,212337
2007-03-21,62100,62800,63200,61000,264902
2007-03-22,62300,63200,63300,61900,253943
2007-03-23,61800,62700,63300,61700,153397
2007-03-26,61300,61200,62200,61000,159627
2007-03-27,61500,61400,62200,61300,144374
2007-03-28,61000,61000,63100,60700,291647
2007-03-29,63100,61600,63100,61300,187021
2007-03-30,63000,63000,64300,62200,222828
2007-04-02,63000,62700,63500,62400,103675
2007-04-03,62900,63400,63500,62000,147628
2007-04-04,64000,63900,64400,63000,215256
2007-04-05,64100,65200,65200,63800,186842
2007-04-06,63300,64700,64900,63300,143073
2007-04-09,62600,63400,63800,62500,167848
2007-04-10,61900,62300,63500,61700,195319
2007-04-11,61600,62000,62800,61400,226915
2007-04-12,62100,61800,62300,61100,212723
2007-04-13,61000,62000,62400,61000,236114
2007-04-16,61100,61300,62300,60800,320986
2007-04-17,60200,61700,62100,59600,464293
2007-04-18,61100,60600,62100,60500,405585
2007-04-19,60200,61600,61600,60100,221343
2007-04-20,60100,60400,60700,59700,177743
2007-04-23,60700,60700,61400,60500,200235
2007-04-24,62200,60500,62300,59700,285071
2007-04-25,62900,62700,63200,61400,326876
2007-04-26,62700,63600,64000,62100,302372
2007-04-27,65200,62700,66400,62200,780588
2007-04-30,69500,65800,69500,64500,696332
2007-05-02,67700,70000,70300,65600,675893
2007-05-03,68000,68200,68700,66800,267380
2007-05-04,67500,68300,69000,67300,298668
2007-05-07,70000,68500,70300,68400,551411
2007-05-08,70500,70500,70700,68200,328061
2007-05-09,70300,70600,72100,69700,351727
2007-05-10,73200,70800,73300,70300,392598
2007-05-11,75500,72000,76300,72000,279788
2007-05-14,73300,76700,76700,72200,212696
2007-05-15,68600,73100,73200,68600,298569
2007-05-16,70300,68600,71000,68000,179832
2007-05-17,68500,69000,70000,67600,352555
2007-05-18,67000,68500,69400,66200,291101
2007-05-21,70000,68000,70300,67600,296825
2007-05-22,71000,70800,71700,68900,279042
2007-05-23,71700,71200,73000,71200,184816
2007-05-25,71500,72000,72000,69400,147648
2007-05-28,72800,74500,74900,72300,185534
2007-05-29,71400,73100,74200,71000,204924
2007-05-30,71900,72300,72700,69600,235756
2007-05-31,72900,73100,73700,70900,202624
2007-06-01,70500,73100,74100,70500,181153
2007-06-04,72600,71700,73100,70700,200940
2007-06-05,72300,72200,72700,71300,132035
2007-06-07,73500,71100,73500,71000,130886
2007-06-08,77000,73700,78200,72400,377822
2007-06-11,74300,78000,78300,73900,154144
2007-06-12,72900,75700,75700,72700,114412
2007-06-13,73000,73200,74900,72500,137375
2007-06-14,74000,73700,74300,72700,144406
2007-06-15,77300,74900,77700,74800,237045
2007-06-18,77400,78100,78200,76900,162952
2007-06-19,77900,77400,78000,75000,213565
2007-06-20,79500,78500,82700,77000,402085
2007-06-21,80100,79100,80700,78000,151212
2007-06-22,79500,80200,81000,78800,115965
2007-06-25,78500,78100,78800,77200,112808
2007-06-26,76700,78800,79700,76000,69509
2007-06-27,74600,76200,77500,73000,90353
2007-06-28,77900,75200,78200,73200,143379
2007-06-29,76900,76000,78500,74600,149575
2007-07-02,76000,76800,76800,75100,50825
2007-07-03,77200,77000,78600,76500,124832
2007-07-04,78700,78500,79800,77900,117427
2007-07-05,77000,78200,78500,77000,90462
2007-07-06,75600,77500,78700,75600,176259
2007-07-09,74400,76000,76500,74300,131192
2007-07-10,74200,75500,76000,73400,100669
2007-07-11,73800,73700,74700,73200,81572
2007-07-12,73400,74800,74800,73400,131899
2007-07-13,72400,74200,74500,72400,174122
2007-07-16,73700,72700,74300,72700,157468
2007-07-18,72500,74200,74200,72500,77149
2007-07-19,74700,72500,74700,72500,115226
2007-07-20,75300,74600,75300,73600,100894
2007-07-23,73100,74700,74700,73100,68161
2007-07-24,71500,73600,73600,70700,124203
2007-07-25,72000,70400,72200,70300,57598
2007-07-26,72700,72000,73800,72000,86933
2007-07-27,69000,71200,71700,68200,82565
2007-07-30,70300,68500,70300,68100,103124
2007-07-31,70200,71100,71200,69300,100267
2007-08-01,68300,69300,70300,68300,117256
2007-08-02,70900,69700,71500,68800,100467
2007-08-03,70300,70500,71700,69000,94179
2007-08-06,69700,68300,70300,68300,54812
2007-08-07,69000,70900,70900,69000,47016
2007-08-08,71000,70000,71300,69300,65564
2007-08-09,71100,71300,72400,70300,48026
2007-08-10,67600,69300,70000,67500,87595
2007-08-13,66400,67600,68300,66000,60130
2007-08-14,64300,66900,67500,64300,59184
2007-08-16,56900,59000,62400,56900,119922
2007-08-17,57600,58500,60300,57200,115483
2007-08-20,60500,60100,61500,59500,122855
2007-08-21,60200,60500,61000,59800,62050
2007-08-22,60200,60400,61900,59600,127859
2007-08-23,62800,61400,64000,61400,147339
2007-08-24,63000,62700,64600,62000,113121
2007-08-27,64000,65000,65000,63800,41344
2007-08-28,64200,64000,64700,62500,40626
2007-08-29,64200,61500,64300,61200,40169
2007-08-30,64000,65600,65800,64000,40995
2007-08-31,66700,64900,66700,64100,53716
2007-09-03,66000,66700,68000,65500,63279
2007-09-04,65400,66700,67400,65000,55879
2007-09-05,63900,66300,66400,63700,73714
2007-09-06,62900,63100,63800,62100,59498
2007-09-07,62000,63300,63600,61500,55360
2007-09-10,60000,60100,61100,59100,103697
2007-09-11,60100,59900,60500,59300,118407
2007-09-12,63300,60900,63800,60900,236352
2007-09-13,65800,63600,65800,63200,187503
2007-09-14,66300,66500,66600,65200,134824
2007-09-17,65700,66000,66300,64300,79363
2007-09-18,61900,65000,66300,61900,89109
2007-09-19,67800,64000,68700,63700,230436
2007-09-20,71000,67800,71200,66500,329669
2007-09-21,72800,71000,73700,70300,259090
2007-09-27,72000,72500,75000,70600,209091
2007-09-28,69000,71500,72500,68300,313921
2007-10-01,67500,69800,70000,67100,289515
2007-10-02,70500,69100,71200,68700,376479
2007-10-04,70000,69900,70800,68100,275690
2007-10-05,70300,70500,72300,70100,206390
2007-10-08,72500,71600,73300,70100,233116
2007-10-09,77600,73600,77700,73600,485348
2007-10-10,77700,78900,79000,76200,245123
2007-10-11,76200,76800,78000,74800,248120
2007-10-12,74600,73500,75500,72700,224216
2007-10-15,75100,76000,76500,74800,145180
2007-10-16,77000,74600,79500,73700,198438
2007-10-17,75000,77700,79100,72100,243744
2007-10-18,74500,75100,75900,73000,175222
2007-10-19,76700,73900,78700,73900,252872
2007-10-22,78300,74000,79700,73500,326976
2007-10-23,78000,80000,80000,77300,207227
2007-10-24,78500,79900,85700,78500,609585
2007-10-25,84000,80900,84000,80500,292876
2007-10-26,86100,85900,87700,82600,369318
2007-10-29,83900,87100,87300,83100,198428
2007-10-30,80900,83600,84400,80000,234379
2007-10-31,81200,81000,83100,80100,109108
2007-11-01,78400,82300,82700,77700,203914
2007-11-02,80300,77000,81300,76500,177250
2007-11-05,82100,80700,84500,80600,164985
2007-11-06,81700,86500,87000,79900,464096
2007-11-07,80100,84500,84700,80000,333037
2007-11-08,77000,78300,79800,75800,222673
2007-11-09,74600,77000,78200,73600,178722
2007-11-12,72500,73000,74400,68800,304518
2007-11-13,75000,71800,75000,71000,196268
2007-11-14,74700,77100,77900,74600,149819
2007-11-15,71700,75000,75200,71000,214013
2007-11-16,71900,71700,71900,68400,168478
2007-11-19,76000,72500,77400,72400,286133
2007-11-20,76000,74800,77500,73600,190174
2007-11-21,76700,76600,79600,75000,356985
2007-11-22,77800,76700,78700,75800,155443
2007-11-23,77800,78500,79300,76000,235484
2007-11-26,79800,78900,79800,77400,132087
2007-11-27,85000,78300,85800,78100,399857
2007-11-28,86000,85900,88600,83100,270174
2007-11-29,89500,87900,89900,86000,293045
2007-11-30,86500,89500,90600,86500,288781
2007-12-03,89400,86600,89500,85400,132372
2007-12-04,90500,89200,91400,88500,182440
2007-12-05,90600,90600,91600,89400,124841
2007-12-06,88000,91000,91200,87600,199111
2007-12-07,89700,88000,92200,86400,154017
2007-12-10,89700,90000,91200,88400,135732
2007-12-11,89700,90000,90200,87700,190664
2007-12-12,88600,88100,89000,87700,69773
2007-12-13,86000,89900,89900,85400,146110
2007-12-14,84200,86500,87000,83300,117833
2007-12-17,82100,85400,85400,82100,77603
2007-12-18,82000,80300,83000,79400,122944
2007-12-20,78000,82000,82500,77700,198110
2007-12-21,79700,78100,81200,78000,112896
2007-12-24,80100,80800,81500,79000,88750
2007-12-26,77900,80100,80400,77800,89206
2007-12-27,79700,78200,80000,78000,48962
2007-12-28,77800,80000,80000,77800,58982
2008-01-02,74000,76700,77000,73500,172817
2008-01-03,72000,73900,75500,71200,336412
2008-01-04,76600,72600,76700,72500,212498
2008-01-07,76200,74600,79300,74600,166335
2008-01-08,74500,76400,77600,74000,141715
2008-01-09,74800,74000,75400,73800,73144
2008-01-10,78500,75700,78700,75500,155332
2008-01-11,75000,79000,79000,74900,78341
2008-01-14,77100,75000,77500,74600,94144
2008-01-15,77000,78000,78500,76300,95821
2008-01-16,75300,75900,77000,74300,95441
2008-01-17,75300,76400,78300,75000,216339
2008-01-18,78600,75800,78600,74700,221508
2008-01-21,77900,80000,81100,77000,201464
2008-01-22,72100,77300,77800,70500,167294
2008-01-23,72900,74000,75600,71100,147538
2008-01-24,71700,74500,74900,71600,91292
2008-01-25,71800,72700,72900,71200,101412
2008-01-28,66400,71500,72300,66400,96123
2008-01-29,66600,68000,68900,65500,167251
2008-01-30,63500,68000,68100,61000,86158
2008-01-31,64000,63400,66200,62000,157193
2008-02-01,67000,65400,68300,64800,175180
2008-02-04,73100,70700,73400,70500,305983
2008-02-05,74000,73100,74500,71700,131054
2008-02-11,73000,71700,75200,71000,115252
2008-02-12,73500,73200,74500,73200,71260
2008-02-13,69000,74200,75000,68000,163706
2008-02-14,72100,70500,72100,70200,59422
2008-02-15,74200,71100,74800,70500,81110
2008-02-18,73400,71900,73400,70700,122374
2008-02-19,78600,73400,79100,72600,290128
2008-02-20,80800,78500,82400,76700,260019
2008-02-21,78900,81000,82000,77100,149506
2008-02-22,75000,76000,76500,74800,165164
2008-02-25,76400,75800,77600,75700,61715
2008-02-26,81000,76100,82200,75900,245187
2008-02-27,82600,82100,83400,78700,192176
2008-02-28,85100,81500,85900,81500,155416
2008-02-29,84100,84000,86300,82900,126366
2008-03-03,84900,81500,84900,81500,65566
2008-03-04,83200,85800,86000,82000,86060
2008-03-05,82900,83000,84100,82000,75169
2008-03-06,84000,83800,87000,83300,87131
2008-03-07,84700,82100,85200,82100,111498
2008-03-10,81900,83700,84200,80600,79383
2008-03-11,81400,80500,82200,80000,136932
2008-03-12,84700,83700,84700,83300,96320
2008-03-13,80900,85000,86000,77100,208089
2008-03-14,79800,80900,81400,78100,52704
2008-03-17,76800,78500,78900,74800,55236
2008-03-18,73200,76000,76500,73200,72449
2008-03-19,75000,74500,75700,73800,128734
2008-03-20,74000,73900,74900,73000,53338
2008-03-21,75900,75000,75900,74100,54293
2008-03-24,76000,77000,78000,75100,88145
2008-03-25,75800,77100,77300,74900,117019
2008-03-26,75800,75800,77000,74400,58125
2008-03-27,73000,75000,75300,72800,94557
2008-03-28,72500,72000,73000,70000,144688
2008-03-31,74100,73200,74800,73200,79267
2008-04-01,71500,74300,74700,71200,157084
2008-04-02,71600,73000,73100,71300,143496
2008-04-03,73100,72000,73200,71400,78917
2008-04-04,74400,73400,74700,72000,84117
2008-04-07,74600,75000,75500,73500,110860
2008-04-08,71800,74300,75000,71800,118141
2008-04-10,71800,71000,73100,70900,60376
2008-04-11,65200,72300,72600,65200,661729
2008-04-14,65200,64700,66200,63400,320962
2008-04-15,64900,65200,65900,64300,243095
2008-04-16,64400,63800,65000,63800,274212
2008-04-17,62400,64800,65100,62400,318110
2008-04-18,62700,63500,63700,62300,180196
2008-04-21,64000,63800,64700,63200,234436
2008-04-22,64300,64500,65200,63600,150720
2008-04-23,64700,64100,64700,63700,142791
2008-04-24,63800,65000,65000,63700,83802
2008-04-25,66000,64000,66000,63700,131355
2008-04-28,64000,66000,66100,63700,140756
2008-04-29,62700,64000,64300,62500,149291
2008-04-30,61500,62900,63200,60300,231376
2008-05-02,62900,62100,63100,62000,167152
2008-05-06,61100,62900,62900,61000,242633
2008-05-07,58600,61000,61700,58600,478353
2008-05-08,61500,57300,62400,57100,310750
2008-05-09,61700,62000,62200,61100,133024
2008-05-13,64600,61700,64900,60100,337513
2008-05-14,64400,64600,64800,63400,114384
2008-05-15,65800,64500,65800,63300,229836
2008-05-16,65500,66200,66300,65000,140285
2008-05-19,64700,65500,65800,64100,93960
2008-05-20,64100,64200,64700,63400,84727
2008-05-21,62600,63600,63700,62000,154792
2008-05-22,61200,61300,61700,60700,97380
2008-05-23,61900,61500,63500,61500,105379
2008-05-26,61000,61300,61400,60600,71413
2008-05-27,61500,60800,62100,60800,61285
2008-05-28,61300,61800,62000,60600,77889
2008-05-29,61600,61300,62000,61000,111447
2008-05-30,61600,61800,62100,60700,218878
2008-06-02,61200,61400,62000,60800,64374
2008-06-03,61300,60900,61300,60300,70903
2008-06-04,63500,61500,64000,60700,109594
2008-06-05,66000,63900,66100,63100,374021
2008-06-09,66000,64900,67200,64500,295734
2008-06-10,64600,66300,66600,64600,121872
2008-06-11,65500,65500,66000,64100,110691
2008-06-12,65000,64300,65400,63700,113956
2008-06-13,68000,65500,68000,64500,316933
2008-06-16,67500,68000,68900,67100,203823
2008-06-17,64700,67500,67700,64400,189486
2008-06-18,65700,64000,65900,63800,102572
2008-06-19,65000,64700,65800,64200,84678
2008-06-20,65500,65500,66400,63800,95465
2008-06-23,66000,64200,66400,63900,131376
2008-06-24,67400,65700,68300,65700,178131
2008-06-25,69000,67400,69000,66900,128857
2008-06-26,67700,69000,69700,67500,163889
2008-06-27,68300,66600,68300,65500,169448
2008-06-30,68800,68000,69000,67400,131358
2008-07-01,64200,68800,68800,63000,210856
2008-07-02,61200,62500,63900,57500,303503
2008-07-03,63000,58700,64000,57200,134033
2008-07-04,62300,62200,65800,60500,277346
2008-07-07,63600,62300,63600,60000,138473
2008-07-08,63900,62800,64500,61300,56319
2008-07-09,64500,65200,65900,64100,95863
2008-07-10,62400,62400,64200,61700,123013
2008-07-11,63100,62400,63500,61500,73105
2008-07-14,63500,62300,64100,62300,58181
2008-07-15,63000,63000,63900,60000,79985
2008-07-16,61200,62000,62800,60700,46830
2008-07-17,65100,62500,65500,62000,220835
2008-07-18,64400,65300,65500,63400,123622
2008-07-21,64000,63900,64900,63400,123810
2008-07-22,63900,63700,64000,62500,68910
2008-07-23,64100,61900,64600,61900,256976
2008-07-24,66900,64700,67000,64300,222815
2008-07-25,67200,65700,68000,65000,113245
2008-07-28,67400,67200,67500,66400,55078
2008-07-29,67200,66800,67400,66100,45652
2008-07-30,68000,67600,68200,67300,63075
2008-07-31,67300,68300,68700,64400,147870
2008-08-01,65500,67000,67000,65000,133558
2008-08-04,62900,64200,64200,61700,161357
2008-08-05,64700,62500,65500,61900,99557
2008-08-06,64500,65500,65500,62800,183333
2008-08-07,64600,64500,65400,64000,120331
2008-08-08,64300,64000,64500,63200,217279
2008-08-11,65800,65000,65900,64900,121370
2008-08-12,65000,65200,65900,64800,35992
2008-08-13,65200,64200,65700,64100,40696
2008-08-14,65700,65900,65900,65000,47158
2008-08-18,65000,65700,65700,64400,53493
2008-08-19,65000,64000,65100,62500,142538
2008-08-20,63800,64900,64900,62600,144157
2008-08-21,61000,63500,63500,60300,192232
2008-08-22,60300,60100,60400,57700,117208
2008-08-25,59400,60000,61300,59300,74231
2008-08-26,57100,58100,58700,56500,112186
2008-08-27,58900,56800,58900,56100,51759
2008-08-28,58200,58400,59300,56800,99822
2008-08-29,58100,58300,58600,57600,33608
2008-09-01,54000,57300,57400,54000,167494
2008-09-02,51900,52600,55100,50600,182382
2008-09-03,50200,49900,51500,49100,169592
2008-09-04,52100,50200,52200,50200,169814
2008-09-05,52800,50800,52800,50100,121757
2008-09-08,53200,53900,54200,53100,129027
2008-09-09,50800,53300,53400,50800,104280
2008-09-10,49550,50200,51100,49000,202773
2008-09-11,49950,49800,51200,49400,215107
2008-09-12,50100,50700,50900,49800,248911
2008-09-16,45000,45150,46500,43100,250515
2008-09-17,46400,46100,47150,46000,282719
2008-09-18,43600,44900,44950,42400,156657
2008-09-19,44000,45500,45550,43400,154298
2008-09-22,42950,44900,45300,42600,157405
2008-09-23,43800,42200,44100,41650,157248
2008-09-24,44700,44000,45200,43800,210037
2008-09-25,44750,44300,45000,43600,132511
2008-09-26,44300,45000,45150,43900,540449
2008-09-29,43400,44950,45050,43000,90969
2008-09-30,40250,39600,40550,38650,314228
2008-10-01,38950,40650,41650,38900,391114
2008-10-02,37000,39150,39350,36200,327164
2008-10-06,36000,36100,36300,34200,312180
2008-10-07,34950,35000,35450,34200,190400
2008-10-08,32900,32800,33750,31200,289844
2008-10-09,32100,32300,33650,31650,319580
2008-10-10,29750,29300,30900,28400,449427
2008-10-13,32000,31100,32200,30400,265328
2008-10-14,36600,33900,36800,33700,373284
2008-10-15,34000,35600,36100,34000,194024
2008-10-16,29800,31500,31700,28900,235298
2008-10-17,30100,31600,31850,28400,238875
2008-10-20,30150,30200,30650,28900,135332
2008-10-21,29050,31000,31500,28950,275744
2008-10-22,29100,28500,30100,28000,188765
2008-10-23,28800,27500,29400,27100,120592
2008-10-24,27150,28800,29300,24500,240060
2008-10-27,27500,26300,28000,25000,317013
2008-10-28,27650,25600,28700,25600,237308
2008-10-29,27300,29250,30100,24550,371904
2008-10-30,30350,29500,31000,27700,487670
2008-10-31,29550,30000,30300,28400,513918
2008-11-03,31800,29400,32550,29100,687420
2008-11-04,33150,31950,33250,31150,460425
2008-11-05,34450,34500,37500,33450,1124428
2008-11-06,29300,32150,32650,29300,417985
2008-11-07,28300,26200,29250,25700,769678
2008-11-10,29200,28750,29300,28250,297004
2008-11-11,27500,28400,28550,27500,212054
2008-11-12,27250,26450,27650,26400,161099
2008-11-13,25300,25700,26000,24600,227170
2008-11-14,26150,26550,27100,25850,204907
2008-11-17,26000,25950,26900,25500,206042
2008-11-18,25400,25650,26200,25400,166294
2008-11-19,24900,25850,25950,24700,157777
2008-11-20,22100,22800,23700,22100,177437
2008-11-21,24500,21100,24500,20650,209057
2008-11-24,23500,24500,24700,23000,119898
2008-11-25,24450,24600,25000,23500,139618
2008-11-26,25500,24700,26100,24150,168744
2008-11-27,26400,26100,26600,25700,138212
2008-11-28,28000,26500,28350,26000,280967
2008-12-01,26800,28050,28100,26100,182503
2008-12-02,24000,24950,25100,24000,261138
2008-12-03,24750,24800,24850,24050,127851
2008-12-04,24500,25100,25400,23850,91071
2008-12-05,24750,24250,24800,24000,85942
2008-12-08,26850,25500,26850,25200,217321
2008-12-09,27150,27150,27250,25950,201408
2008-12-10,28000,26900,28350,26500,245817
2008-12-11,27550,28550,28900,27250,242310
2008-12-12,26900,27000,27450,25900,170621
2008-12-15,29400,27400,29500,27300,280693
2008-12-16,29900,28900,30200,28600,170882
2008-12-17,30750,30900,31150,29350,223165
2008-12-18,30900,30950,31200,29900,103516
2008-12-19,31400,30300,31700,30200,136629
2008-12-22,30650,31400,31400,30250,90986
2008-12-23,29600,30200,30200,28150,140755
2008-12-24,29000,29000,29000,27800,1056236
2008-12-26,31000,28600,31000,28300,429012
2008-12-29,31300,31200,31800,30200,217452
2008-12-30,31800,31000,31800,30850,179293
2009-01-02,30000,31800,32150,30000,277566
2009-01-05,29900,30350,30900,29700,165820
2009-01-06,30750,30100,31150,29950,204631
2009-01-07,32450,31150,32450,30800,249212
2009-01-08,31850,31750,32250,31350,179786
2009-01-09,31600,32400,33100,31000,290931
2009-01-12,29900,31100,31300,29600,160131
2009-01-13,29900,29500,29900,29100,145652
2009-01-14,30950,29750,30950,29500,122694
2009-01-15,28500,29700,29900,28500,139506
2009-01-16,29700,28900,29700,28550,110995
2009-01-19,30600,30000,30850,29550,139900
2009-01-20,29650,30450,30450,29250,81026
2009-01-21,28450,28000,29000,28000,88873
2009-01-22,28700,29400,29400,28550,67338
2009-01-23,27100,27650,27900,26500,178768
2009-01-28,27200,27450,27750,27200,261633
2009-01-29,27650,27550,28500,27400,293624
2009-01-30,27500,27350,27500,26900,154847
2009-02-02,27300,27400,28300,27000,168354
2009-02-03,27650,27650,27850,27200,199007
2009-02-04,27350,28100,28150,27300,314816
2009-02-05,26900,27400,27650,26500,222738
2009-02-06,26700,27300,27350,26500,267047
2009-02-09,27000,27000,27400,26850,222535
2009-02-10,26700,27300,27300,26600,203067
2009-02-11,26150,25950,26300,25500,256495
2009-02-12,26200,26100,27100,25700,291628
2009-02-13,25750,26150,26300,25250,335448
2009-02-16,26000,25600,26850,25600,299643
2009-02-17,24200,26150,26150,24150,449473
2009-02-18,25000,23500,25000,23000,151470
2009-02-19,25650,24700,25700,23800,199941
2009-02-20,25550,25200,26950,25150,498265
2009-02-23,26900,26150,26900,25850,389987
2009-02-24,27100,26050,27300,25500,410215
2009-02-25,26500,27700,27850,26350,389545
2009-02-26,26100,27050,27250,25250,248271
2009-02-27,25500,26500,26500,25500,123530
2009-03-02,24000,25350,25350,24000,127930
2009-03-03,23850,22750,24000,22550,144482
2009-03-04,24500,24000,24600,23800,72759
2009-03-05,23900,24900,24950,23900,104081
2009-03-06,23200,23000,23600,22950,145136
2009-03-09,23950,23600,24150,23450,126539
2009-03-10,25600,23550,26000,23450,441646
2009-03-11,27250,26400,27250,26200,314639
2009-03-12,27200,27200,27800,26650,309494
2009-03-13,27900,27800,28000,27000,232723
2009-03-16,27700,28350,28900,27550,172625
2009-03-17,27500,27700,27800,26600,332613
2009-03-18,27300,27750,28350,27000,266777
2009-03-19,27650,27600,28450,27500,281197
2009-03-20,28800,28050,29450,28050,492688
2009-03-23,29100,29100,29150,28250,299985
2009-03-24,30400,29800,30900,29800,353022
2009-03-25,30450,30000,30500,29600,205739
2009-03-26,30700,30750,31000,29950,243000
2009-03-27,29100,30500,30600,28850,378178
2009-03-30,29000,29400,29900,28100,157050
2009-03-31,28650,28900,29400,28550,126883
2009-04-01,29450,28800,29750,28800,207108
2009-04-02,30850,30000,30900,29750,317654
2009-04-03,32450,31400,32800,30600,529202
2009-04-06,34400,33450,35400,33200,957566
2009-04-07,36800,34400,38200,34400,1115804
2009-04-08,37000,36450,38450,35350,690292
2009-04-09,39800,37600,40850,37600,776198
2009-04-10,39900,41000,41400,38800,331707
2009-04-13,38750,39350,40800,38350,501461
2009-04-14,39250,39800,39900,37700,174688
2009-04-15,38000,38500,39100,36300,196775
2009-04-16,37000,38200,38800,36000,279550
2009-04-17,35500,37400,37600,34100,499157
2009-04-20,35850,35500,36150,34200,536026
2009-04-21,37450,35000,37450,34400,358861
2009-04-22,37950,38050,38650,36750,376897
2009-04-23,36700,37350,37650,36250,251782
2009-04-24,35500,36300,36400,34650,408421
2009-04-27,35000,36100,36700,34550,254252
2009-04-28,32000,34800,35000,31950,369971
2009-04-29,34100,32500,34400,31900,287015
2009-04-30,35200,34100,35450,32700,383094
2009-05-04,35200,35300,35350,34550,239598
2009-05-06,35200,35200,36100,34800,185484
2009-05-07,36000,36050,36400,35250,260152
2009-05-08,36000,36050,36250,35550,198367
2009-05-11,35900,36350,36400,35350,167762
2009-05-12,35900,35500,36400,35100,251487
2009-05-13,36650,36150,37500,36150,343099
2009-05-14,34500,35800,35800,34500,230889
2009-05-15,34300,34900,34900,33500,136176
2009-05-18,33550,34000,34000,33250,120870
2009-05-19,36200,34100,36200,33900,218299
2009-05-20,36700,36350,37200,35600,329775
2009-05-21,36000,36200,36400,35250,157570
2009-05-22,35500,35600,36700,35200,201393
2009-05-25,36300,36400,37250,32100,441531
2009-05-26,34700,36500,36850,33500,303940
2009-05-27,33600,35200,35350,33600,184221
2009-05-28,35850,33550,35850,32750,157219
2009-05-29,36950,35500,37250,35200,472634
2009-06-01,38000,37400,38300,37100,513609
2009-06-02,38400,38900,38900,37600,345628
2009-06-03,38800,39000,39100,37250,146339
2009-06-04,38800,38500,39250,37800,241158
2009-06-05,38250,39300,39450,37300,171669
2009-06-08,37500,37900,38200,36500,174221
2009-06-09,35550,37000,37100,35200,180977
2009-06-10,37200,35650,37200,35650,140950
2009-06-11,38500,37100,40700,36400,1590584
2009-06-12,40550,38500,40650,37500,675030
2009-06-15,41600,41000,42700,40200,517862
2009-06-16,42200,41100,42350,40600,302032
2009-06-17,41950,41400,42450,40800,184961
2009-06-18,45000,41500,45000,41400,606036
2009-06-19,45000,45300,45750,43500,253094
2009-06-22,43400,45300,45400,42500,279149
2009-06-23,43500,42500,44850,42400,269256
2009-06-24,43400,43900,43950,41200,183327
2009-06-25,45050,43500,45500,42450,194382
2009-06-26,46500,45000,47850,44250,335748
2009-06-29,45400,45700,46950,44400,175002
2009-06-30,45200,45800,45950,43100,220702
2009-07-01,43050,44500,45200,43050,160485
2009-07-02,42650,43100,43850,41900,166083
2009-07-03,43550,41900,43600,41650,167299
2009-07-06,43550,43550,44750,43250,108253
2009-07-07,45700,43800,46000,43200,335631
2009-07-08,47650,45700,49500,45700,567966
2009-07-09,47600,48000,48250,46250,191133
2009-07-10,45600,47300,47300,45200,176719
2009-07-13,44900,45150,45600,43300,117649
2009-07-14,44900,45500,45850,44250,95603
2009-07-15,46400,45600,46850,45300,98880
2009-07-16,45800,46850,46950,45000,174080
2009-07-17,47450,45800,47750,45200,183668
2009-07-20,48200,47900,48450,46800,173405
2009-07-21,48050,48200,48700,47450,173827
2009-07-22,49300,48350,50000,48050,304663
2009-07-23,49500,49350,50000,48100,182494
2009-07-24,49000,50100,51200,48400,184470
2009-07-27,49500,48950,50200,48050,139745
2009-07-28,49800,50000,50200,49150,141436
2009-07-29,50000,49500,51000,49200,117752
2009-07-30,49900,50900,51800,48700,264951
2009-07-31,50000,50500,50700,49350,135486
2009-08-03,49600,50600,50600,48950,104326
2009-08-04,49850,49400,51100,48800,100900
2009-08-05,49800,49450,50200,49300,91973
2009-08-06,49150,49100,49700,48650,65618
2009-08-07,48950,48900,49050,47100,110321
2009-08-10,48150,49000,49350,47700,162685
2009-08-11,46600,47700,48000,46500,199087
2009-08-12,46300,46600,47400,45150,210794
2009-08-13,47500,46800,47600,46450,199647
2009-08-14,47100,47250,47800,46400,142810
2009-08-17,43750,46750,46750,43750,158066
2009-08-18,44050,43500,45600,43100,159605
2009-08-19,44600,44600,45150,43650,76381
2009-08-20,43300,44800,44800,42650,186041
2009-08-21,44850,43500,45150,41950,268542
2009-08-24,44900,45500,45500,43700,143804
2009-08-25,44500,44900,44900,43750,100363
2009-08-26,43900,44500,44500,43750,80888
2009-08-27,44250,43900,45000,43750,174531
2009-08-28,44100,44300,44800,43200,149913
2009-08-31,44700,44100,44700,43000,124694
2009-09-01,47300,44750,47300,44500,681402
2009-09-02,47000,46650,47600,46050,226930
2009-09-03,48200,47000,49900,47000,331838
2009-09-04,48800,48600,49850,47500,138162
2009-09-07,48250,49500,49900,47550,151467
2009-09-08,47400,48000,48400,46600,117597
2009-09-09,47300,47400,47400,46050,64128
2009-09-10,48350,47300,48450,46650,78755
2009-09-11,50000,48350,52000,48000,400435
2009-09-14,50000,50100,50700,49350,94927
2009-09-15,49600,50300,50500,48700,85176
2009-09-16,50500,49500,50500,49400,89527
2009-09-17,51000,50800,51700,50100,135450
2009-09-18,50900,51100,51500,49700,116636
2009-09-21,50400,50900,50900,49850,68054
2009-09-22,53100,50900,53300,50500,195897
2009-09-23,53800,53400,54400,52300,124914
2009-09-24,54000,53700,54500,52700,96206
2009-09-25,54000,54000,54200,53000,57981
2009-09-28,54500,53900,55400,53000,128011
2009-09-29,54900,55000,56300,54200,125122
2009-09-30,54200,55900,55900,53700,75692
2009-10-01,51100,54100,54200,51100,123635
2009-10-05,50600,50000,52000,49900,60730
2009-10-06,52000,51100,52100,50600,86224
2009-10-07,52200,52000,52800,50700,52213
2009-10-08,52200,52300,53100,51400,78555
2009-10-09,51900,52300,52600,51600,150504
2009-10-12,54400,52100,54400,51400,118544
2009-10-13,53500,54300,54500,52900,50682
2009-10-14,54500,54000,55000,53900,84865
2009-10-15,54900,55800,56000,54500,158591
2009-10-16,56700,55000,57000,54500,76125
2009-10-19,57900,57700,59000,57000,133421
2009-10-20,56700,58700,58700,56300,119303
2009-10-21,55800,56200,57500,55200,67771
2009-10-22,54900,55800,56300,54000,93114
2009-10-23,54800,55600,55700,54300,58377
2009-10-26,56800,54300,57400,54300,131539
2009-10-27,57000,56600,58400,56300,165210
2009-10-28,55700,57500,57600,54400,121404
2009-10-29,53500,54600,55300,52000,273578
2009-10-30,55100,55100,55300,54500,141345
2009-11-02,54300,53500,55000,52600,129840
2009-11-03,53400,54900,54900,52200,157820
2009-11-04,54000,53100,54000,52600,67297
2009-11-05,54200,53600,55300,53000,46235
2009-11-06,54500,54500,55100,53300,46212
2009-11-09,53400,54200,54500,53100,62090
2009-11-10,54500,54400,54800,53600,40920
2009-11-11,56400,54700,56700,54100,93210
2009-11-12,55900,56600,56800,55000,48151
2009-11-13,56200,56300,57200,55600,67810
2009-11-16,57000,56600,57000,55600,39265
2009-11-17,57800,57100,59800,57100,181177
2009-11-18,58400,58800,59100,57000,121236
2009-11-19,59200,58500,59500,58100,98403
2009-11-20,59600,58800,59700,58700,36147
2009-11-23,61100,60000,62600,59700,192270
2009-11-24,61700,61600,62500,61100,184449
2009-11-25,61000,61700,61900,60300,93550
2009-11-26,61000,61900,61900,60300,58082
2009-11-27,60800,60100,61500,58700,125145
2009-11-30,62700,61100,64200,60400,158774
2009-12-01,63500,63000,65700,62300,336974
2009-12-02,63500,64100,64300,62600,87026
2009-12-03,63500,63900,63900,61500,119263
2009-12-04,63800,62600,64500,62500,108132
2009-12-07,64000,64300,64300,63300,60308
2009-12-08,64500,64500,65100,63000,49166
2009-12-09,63900,63900,64100,63300,61436
2009-12-10,63800,63800,64300,62300,92712
2009-12-11,63800,63700,63900,63000,45931
2009-12-14,64500,64000,65100,63500,89718
2009-12-15,66200,64900,66500,64700,91738
2009-12-16,65900,66700,67000,65500,59849
2009-12-17,64000,66100,66600,63500,157566
2009-12-18,64500,63600,64500,63500,73338
2009-12-21,65500,64500,66200,64100,101912
2009-12-22,65400,66400,66500,64700,122641
2009-12-23,70100,65700,70900,65600,438531
2009-12-24,70600,70100,72100,69300,122582
2009-12-28,70300,70500,71300,67800,106622
2009-12-29,70500,70300,71200,69500,185293
2009-12-30,70300,71100,73300,69200,261253
2010-01-04,73400,70300,74200,69100,158976
2010-01-05,74000,73000,75300,72200,124156
2010-01-06,74300,74600,75200,73000,72453
2010-01-07,73400,74300,74800,72100,99241
2010-01-08,72900,73500,73500,70100,114818
2010-01-11,72000,73200,73400,70900,125740
2010-01-12,72500,71300,72500,70500,98142
2010-01-13,71800,72000,72300,70600,70397
2010-01-14,71100,72000,73900,70700,132968
2010-01-15,77500,72000,78500,71700,292527
2010-01-18,76900,76500,78300,74600,162430
2010-01-19,75000,77100,77300,73300,169655
2010-01-20,74900,75000,75100,72100,192798
2010-01-21,74000,74500,76300,72900,181159
2010-01-22,72900,72600,73500,71600,109417
2010-01-25,72100,70900,72500,70100,131876
2010-01-26,70500,72100,72800,69200,163202
2010-01-27,69700,70000,70300,67700,166836
2010-01-28,72400,70000,72500,68900,146932
2010-01-29,70600,70600,73000,70000,133663
2010-02-01,71800,70600,72000,70000,74728
2010-02-02,72800,72600,73000,71700,116512
2010-02-03,72200,73600,73800,70200,162244
2010-02-04,70000,71900,71900,69600,108450
2010-02-05,67800,67100,67800,66200,121509
2010-02-08,66500,67500,67600,66400,63183
2010-02-09,67100,66100,67300,66100,82177
2010-02-10,69200,67200,69700,67200,113336
2010-02-11,71500,69600,71800,69600,110516
2010-02-12,71900,72600,73500,70800,145248
2010-02-16,71800,71100,72500,70500,43993
2010-02-17,72900,72600,72900,71500,64903
2010-02-18,72500,72900,73900,71200,49991
2010-02-19,70800,71900,72900,70700,29588
2010-02-22,71600,71400,71800,70900,28555
2010-02-23,72800,71800,73500,71100,54520
2010-02-24,71800,72700,72700,71200,37085
2010-02-25,70800,72400,72500,69800,52504
2010-02-26,70300,70700,70900,69300,36660
2010-03-02,70100,70500,71400,68200,76025
2010-03-03,69700,70600,70800,69300,59252
2010-03-04,67800,69300,70000,67700,98903
2010-03-05,68800,68300,68800,67800,67113
2010-03-08,68800,68800,69300,68100,77090
2010-03-09,67200,68500,68700,67000,125428
2010-03-10,68400,67600,68600,67200,50812
2010-03-11,68800,68500,69500,68100,101072
2010-03-12,67700,68500,69000,67500,59691
2010-03-15,67500,67600,68300,67000,35569
2010-03-16,67000,67800,67800,66900,28195
2010-03-17,68700,67600,69600,67600,206273
2010-03-18,69100,68100,69100,68000,48942
2010-03-19,68700,69100,69500,68300,87472
2010-03-22,69000,68900,69900,67900,77863
2010-03-23,68400,69500,69500,68000,80971
2010-03-24,68500,68800,69300,68200,91368
2010-03-25,68800,68600,69300,68100,103077
2010-03-26,68300,69200,69200,68200,53030
2010-03-29,67900,67900,68400,67400,80521
2010-03-30,68300,68300,68300,66800,104676
2010-03-31,67400,68600,68600,66500,86343
2010-04-01,68600,67100,69000,65900,254830
2010-04-02,69500,68700,69500,67800,91470
2010-04-05,69100,69300,69800,68700,377787
2010-04-06,68700,69000,70400,68000,85387
2010-04-07,68000,69000,69000,67500,120865
2010-04-08,66100,67700,68000,66100,256701
2010-04-09,66500,66500,66900,65500,96880
2010-04-12,65700,66400,66400,64900,98918
2010-04-13,65500,65700,65700,64300,109978
2010-04-14,67000,65500,67000,65200,96837
2010-04-15,68500,67000,68500,66100,85267
2010-04-16,68300,68000,68300,66900,77551
2010-04-19,68500,67400,68800,67200,135050
2010-04-20,69000,68500,69000,68100,58576
2010-04-21,69000,69300,69500,68500,81750
2010-04-22,69000,69300,69300,68300,42255
2010-04-23,68900,69200,69300,68700,37649
2010-04-26,69000,69100,69700,68300,56831
2010-04-27,69000,68600,69400,67600,89989
2010-04-28,68200,67700,68200,67000,104260
2010-04-29,68000,68000,68000,66800,58473
2010-04-30,66600,67500,68200,66300,112324
2010-05-03,69000,67100,69500,66900,509057
2010-05-04,75300,71700,75600,71100,1018963
2010-05-06,76400,74000,78200,73900,389869
2010-05-07,79500,74800,80200,73900,366437
2010-05-10,78300,79500,79800,77100,371886
2010-05-11,77500,78300,80700,76100,275125
2010-05-12,81200,78200,81200,76000,301510
2010-05-13,82500,81700,84000,81700,979912
2010-05-14,81000,82500,83300,80500,217944
2010-05-17,81000,79300,82000,78800,152597
2010-05-18,81400,82200,83400,79200,261205
2010-05-19,81200,80000,81900,79400,182146
2010-05-20,80300,80500,81200,78900,150089
2010-05-24,79700,79800,80000,77000,118921
2010-05-25,78900,78400,79300,74900,161444
2010-05-26,78200,78300,79100,76900,118739
2010-05-27,75600,78000,79000,75200,252567
2010-05-28,73300,75700,76900,71900,405736
2010-05-31,78600,74500,78600,74300,432674
2010-06-01,77800,79400,80000,76900,197531
2010-06-03,78500,79000,81200,77500,245194
2010-06-04,78200,78500,78700,76800,205421
2010-06-07,78200,76100,78500,75200,137235
2010-06-08,83500,78300,84000,77300,280396
2010-06-09,84300,84400,87600,82700,359599
2010-06-10,84700,85000,85100,82100,175181
2010-06-11,83200,85200,85200,81200,349058
2010-06-14,85500,83200,85700,82100,290470
2010-06-15,85000,85600,86700,83900,316942
2010-06-16,84900,85400,86300,84400,290986
2010-06-17,84400,85400,85400,82900,182805
2010-06-18,85000,84200,85400,84000,145416
2010-06-21,86300,85600,87200,84400,208395
2010-06-22,86600,85700,87100,85700,98315
2010-06-23,84100,86200,86500,83400,177738
2010-06-24,83700,84400,84800,83600,115308
2010-06-25,84700,83600,85500,83200,90996
2010-06-28,85300,84100,85700,84100,70475
2010-06-29,83900,85100,85900,82700,80886
2010-06-30,84600,82800,84900,82700,74434
2010-07-01,82000,83600,84600,80900,108563
2010-07-02,79800,81700,82600,79800,120909
2010-07-05,83100,81200,83500,80000,83123
2010-07-06,83300,83000,84000,82600,69287
2010-07-07,82500,84000,84100,82500,65448
2010-07-08,82700,83500,84000,82700,39545
2010-07-09,83900,83700,83900,82000,52593
2010-07-12,84500,84900,85000,84100,54958
2010-07-13,83800,85000,85000,83500,81033
2010-07-14,82800,83800,84400,82200,170654
2010-07-15,82700,82400,83300,82400,186280
2010-07-16,82500,83200,83500,81800,88315
2010-07-19,81400,80900,82500,80900,52171
2010-07-20,83500,82000,84600,81900,107364
2010-07-21,84500,84200,84500,83000,83344
2010-07-22,85000,85000,86000,84200,187906
2010-07-23,85700,86300,86600,85000,95882
2010-07-26,85500,85100,86600,85100,84554
2010-07-27,85000,85900,86300,85000,82504
2010-07-28,83900,85800,85800,83900,46114
2010-07-29,83800,83900,84500,82200,69915
2010-07-30,85000,84500,85700,83800,70257
2010-08-02,86000,84900,86200,84800,61237
2010-08-03,80000,86600,87100,80000,263829
2010-08-04,79000,80800,81500,77300,356324
2010-08-05,79100,79500,80200,78800,89228
2010-08-06,78300,79600,79600,77900,78927
2010-08-09,75200,78100,79100,75100,239304
2010-08-10,74900,75700,76000,74000,213581
2010-08-11,72800,75000,75600,72800,168675
2010-08-12,73000,72000,74100,71500,103693
2010-08-13,73300,73500,73900,72800,103881
2010-08-16,73800,73300,74500,73100,122803
2010-08-17,74900,74300,75900,74200,203428
2010-08-18,72800,75000,75200,71700,232336
2010-08-19,73800,72800,74200,72800,198023
2010-08-20,73100,73800,74600,73100,113441
2010-08-23,73100,73300,74200,72200,66787
2010-08-24,68400,73200,73300,68400,248751
2010-08-25,69000,68400,70500,67600,131563
2010-08-26,71500,70100,72500,70100,328378
2010-08-27,71500,71600,72800,71400,137000
2010-08-30,71400,72300,72800,70200,77342
2010-08-31,70300,70700,71200,69000,152492
2010-09-01,72200,70300,72600,70200,105618
2010-09-02,72000,73000,73000,70500,175887
2010-09-03,71500,72900,73400,71300,117849
2010-09-06,70700,72000,72200,70300,113092
2010-09-07,69800,70700,71400,68800,191485
2010-09-08,69800,70000,70200,68400,242202
2010-09-09,68800,70400,71000,68300,158190
2010-09-10,69900,69100,69900,68000,196650
2010-09-13,71500,71100,71700,70200,241382
2010-09-14,74800,72400,74900,72100,644607
2010-09-15,74700,75000,75300,73500,315035
2010-09-16,73500,74900,75000,73300,116617
2010-09-17,74600,73500,74600,72200,156667
2010-09-20,74500,75000,75500,73600,81459
2010-09-24,75200,74000,75400,73400,123344
2010-09-27,75600,75400,75700,74300,129288
2010-09-28,75500,76500,77900,75400,224079
2010-09-29,77000,75900,78400,75800,358524
2010-09-30,78800,77200,79000,77200,316472
2010-10-01,78600,78800,79600,77700,222394
2010-10-04,76100,79300,79300,76000,169057
2010-10-05,79700,76500,79700,76200,270232
2010-10-06,81900,80100,82400,78900,328268
2010-10-07,82000,81300,82100,81000,209062
2010-10-08,81100,81300,82300,80600,108928
2010-10-11,81300,81500,82200,80600,91653
2010-10-12,82000,82000,83500,80600,348878
2010-10-13,82400,81700,82500,80800,68291
2010-10-14,81100,82400,82400,79300,134687
2010-10-15,80400,81000,81200,78800,124166
2010-10-18,80500,81500,82100,80500,98029
2010-10-19,80900,81300,81700,80200,82481
2010-10-20,81400,79600,81500,79300,70616
2010-10-21,80400,81700,81700,79700,44540
2010-10-22,79000,80300,80600,79000,65679
2010-10-25,80300,79900,80300,78600,58721
2010-10-26,78300,80300,80300,78000,90012
2010-10-27,78700,79200,79200,76500,155254
2010-10-28,78300,78100,78800,77300,45935
2010-10-29,78500,78600,79000,77000,80367
2010-11-01,81300,78800,81400,78400,118500
2010-11-02,81800,82900,84500,81400,256540
2010-11-03,82700,83100,84200,82500,368713
2010-11-04,83100,82700,83400,81500,114369
2010-11-05,81200,83000,83100,81000,119069
2010-11-08,80900,82000,82200,80700,52903
2010-11-09,80400,80200,81100,80000,69149
2010-11-10,80200,80800,81700,80200,55664
2010-11-11,78300,80300,80600,78200,147162
2010-11-12,78200,79000,79000,75500,128242
2010-11-15,77900,77600,77900,76300,91359
2010-11-16,75900,77100,77800,75600,83116
2010-11-17,74400,74100,76300,74000,103213
2010-11-18,78600,75500,78600,75200,129054
2010-11-19,78300,78700,78800,77600,58541
2010-11-22,79000,80900,81000,78200,322226
2010-11-23,79700,79600,80000,77900,94417
2010-11-24,80000,76500,80000,76500,182123
2010-11-25,79500,80100,80100,78400,76639
2010-11-26,75400,79000,79300,75400,85845
2010-11-29,74800,76000,76700,74500,85081
2010-11-30,76500,75000,76500,74100,152294
2010-12-01,76300,76100,76500,74300,197412
2010-12-02,75600,76600,76800,75600,55083
2010-12-03,75700,76000,76500,74800,60923
2010-12-06,74700,75700,76200,74200,95070
2010-12-07,75500,74700,75500,74300,68233
2010-12-08,75000,75500,75600,74600,36295
2010-12-09,76300,75700,76300,74800,85423
2010-12-10,76300,75900,76500,75100,87978
2010-12-13,76500,76400,76800,75900,55940
2010-12-14,77300,76600,77800,76500,82496
2010-12-15,77700,77000,77900,76600,55240
2010-12-16,77900,77300,78200,76900,61566
2010-12-17,77700,77900,77900,76600,75607
2010-12-20,74900,76600,77900,74900,80109
2010-12-21,74900,75600,76200,74700,62665
2010-12-22,75200,74900,75900,74900,29347
2010-12-23,76100,75500,76200,75000,78764
2010-12-24,75300,76100,76200,74600,72492
2010-12-27,73600,74500,74900,73600,40542
2010-12-28,73100,73600,74500,73100,62743
2010-12-29,76300,72600,76300,72600,115503
2010-12-30,77200,76300,77200,74900,105189
2011-01-03,76800,77500,77500,76100,67366
2011-01-04,77600,76800,79400,76800,77414
2011-01-05,78000,77800,78500,77000,55443
2011-01-06,78200,78800,79200,77600,44358
2011-01-07,80100,78600,80500,77900,131875
2011-01-10,79300,80700,81700,79300,57982
2011-01-11,81000,79600,81000,78200,83664
2011-01-12,80100,81400,81400,79300,89229
2011-01-13,81200,80100,81400,79000,109322
2011-01-14,80600,81200,81600,79600,192936
2011-01-17,80800,79900,81000,78600,118108
2011-01-18,78600,79900,80400,78600,76728
2011-01-19,80100,78900,80300,77300,98082
2011-01-20,78700,78500,80100,78300,59740
2011-01-21,78700,78700,79200,77300,75167
2011-01-24,79500,78700,79900,78000,74611
2011-01-25,79000,79400,79900,79000,96381
2011-01-26,81400,79400,81600,79400,124754
2011-01-27,83000,81700,83000,80600,121111
2011-01-28,83200,83500,84700,82200,107175
2011-01-31,80600,82200,82900,80500,78802
2011-02-01,81500,80700,81600,80100,56923
2011-02-07,82300,83900,83900,81900,73403
2011-02-08,83000,82300,83700,82000,71792
2011-02-09,83400,82200,84000,81300,95618
2011-02-10,83700,82600,85400,82600,122975
2011-02-11,83900,84100,86700,83200,237910
2011-02-14,85000,83900,85400,83500,102930
2011-02-15,86400,85000,86800,84500,315242
2011-02-16,86200,87200,88500,85600,127447
2011-02-17,87100,87000,87400,83000,155393
2011-02-18,88500,87100,89200,86100,117362
2011-02-21,89500,88500,90000,88000,191062
2011-02-22,89400,89000,90100,88200,49251
2011-02-23,89500,89300,90000,87600,123410
2011-02-24,92900,89500,94800,89000,260861
2011-02-25,97800,94000,99500,92900,206255
2011-02-28,99600,99000,99900,95000,260274
2011-03-02,95800,98100,99600,93600,245244
2011-03-03,98500,95400,98600,93800,191717
2011-03-04,94600,98500,98500,94400,202019
2011-03-07,92600,94100,95500,92600,122908
2011-03-08,95400,93300,95600,92500,100091
2011-03-09,97000,95500,97300,94200,61086
2011-03-10,94900,97500,97600,92400,120923
2011-03-11,92500,93900,93900,91200,96870
2011-03-14,91000,91500,92900,87600,119168
2011-03-15,90000,91000,94100,86000,142015
2011-03-16,90200,90500,92400,89200,121235
2011-03-17,90700,88000,90800,87700,59457
2011-03-18,91000,90800,92700,90600,110228
2011-03-21,90400,91200,91700,88900,113735
2011-03-22,92000,90900,92000,89600,88471
2011-03-23,95800,92400,96700,91600,114945
2011-03-24,97400,96000,97500,94600,188066
2011-03-25,96800,98200,98200,95300,72883
2011-03-28,98800,96800,98800,95700,107137
2011-03-29,98300,98700,100900,98300,182299
2011-03-30,99800,98900,100300,98000,84561
2011-03-31,98000,100900,100900,98000,54328
2011-04-01,99300,97800,99700,97200,90421
2011-04-04,98800,99800,101300,97400,99818
2011-04-05,99800,98200,100000,97500,62856
2011-04-06,98200,99300,99800,98200,41161
2011-04-07,98900,98600,100800,98000,94769
2011-04-08,98500,99300,99700,98100,91177
2011-04-11,98000,99100,100800,97700,82160
2011-04-12,98000,98000,98900,94600,144597
2011-04-13,98800,98500,98900,96100,102538
2011-04-14,103900,97700,103900,97700,269272
2011-04-15,108600,105300,110000,104300,283663
2011-04-18,106600,107000,108300,105400,73147
2011-04-19,108700,106600,110000,105400,119486
2011-04-20,109000,109700,110000,107200,69040
2011-04-21,109500,108800,109500,104300,208579
2011-04-22,105200,109500,109500,105200,123862
2011-04-25,105000,104500,105900,103100,83669
2011-04-26,106200,105000,106900,103500,98079
2011-04-27,105200,107100,107400,103700,156406
2011-04-28,106700,106300,110100,106000,155583
2011-04-29,109800,107000,110000,105000,105992
2011-05-02,112700,109600,112900,107100,92586
2011-05-03,108700,111600,113700,108700,74735
2011-05-04,108700,108100,110300,106600,62181
2011-05-06,106000,107000,107800,104300,100792
2011-05-09,102500,106000,106400,102100,83754
2011-05-11,102100,103100,103800,101900,52945
2011-05-12,101500,101900,102800,99900,77256
2011-05-13,103300,102700,104500,100700,50798
2011-05-16,103800,103400,104500,102000,87338
2011-05-17,104100,103500,105100,102800,112615
2011-05-18,103000,104300,105300,101700,78930
2011-05-19,102000,103000,103500,100800,52880
2011-05-20,100900,102200,102800,100200,35234
2011-05-23,101700,101300,104500,100300,106346
2011-05-24,100000,101000,102000,99800,141698
2011-05-25,100500,100000,100700,99300,77995
2011-05-26,102000,101700,102600,100100,40135
2011-05-27,101900,101500,103100,101300,29975
2011-05-30,101900,101900,103300,101600,16324
2011-05-31,104800,102200,105800,102000,70647
2011-06-01,107000,105200,107800,104800,39005
2011-06-02,109000,104900,110400,104200,68860
2011-06-03,111900,110700,112700,110500,61909
2011-06-07,114600,111400,114700,110900,64143
2011-06-08,114600,113000,114900,112100,30762
2011-06-09,113000,114600,114700,113000,37079
2011-06-10,112200,114400,116000,110700,66672
2011-06-13,112800,112200,115300,110700,25791
2011-06-14,111100,113900,113900,111000,56469
2011-06-15,112900,111100,113000,108200,106630
2011-06-16,113500,112300,115500,110600,46580
2011-06-17,113800,113000,114400,111000,39297
2011-06-20,112500,114500,114500,112100,15168
2011-06-21,113300,112500,114300,110800,28846
2011-06-22,115600,113600,116400,113000,41785
2011-06-23,112500,115400,115400,112500,45504
2011-06-24,113700,113400,114400,112300,29411
2011-06-27,110600,112000,112500,110600,34282
2011-06-28,110000,110800,111500,108600,72331
2011-06-29,110500,110500,111500,109600,83158
2011-06-30,111000,111500,112000,110800,48737
2011-07-01,110100,111200,111800,109500,103381
2011-07-04,112000,111800,112000,111000,194898
2011-07-05,112000,112000,112000,111300,69617
2011-07-06,111700,111900,112100,110800,67278
2011-07-07,112000,111700,114500,111600,123574
2011-07-08,117000,111900,117000,111500,290978
2011-07-11,120400,116200,120900,115900,144485
2011-07-12,117500,119500,121600,117500,289848
2011-07-13,126300,117500,127900,117200,217594
2011-07-14,123000,126300,126400,122600,145278
2011-07-15,122500,125000,129900,119900,203431
2011-07-18,127100,123000,128000,121400,155080
2011-07-19,131800,127100,133200,126600,323794
2011-07-20,136000,134700,140000,131200,222689
2011-07-21,137000,136000,138900,134800,112279
2011-07-22,138600,136000,142800,135200,100872
2011-07-25,138600,138600,140000,138500,126624
2011-07-26,142500,139500,143400,137000,92067
2011-07-27,142000,137000,143900,133000,230749
2011-07-28,135000,140000,140100,134700,150406
2011-07-29,132000,135000,135900,131200,122337
2011-08-01,133400,133200,134900,131500,71417
2011-08-02,130000,133500,135900,128600,139704
2011-08-03,133900,128500,135700,127000,83534
2011-08-04,137500,135600,140800,132700,141835
2011-08-05,134900,131100,139600,127700,238721
2011-08-08,130800,131100,133000,122900,168505
2011-08-09,125800,125700,129700,115900,119503
2011-08-10,128000,130500,132000,128000,179654
2011-08-11,135000,122500,140000,122500,135295
2011-08-12,129400,135000,138000,126100,343136
2011-08-16,119000,127000,128000,118200,1204341
2011-08-17,123500,117700,123500,111800,1256536
2011-08-18,127500,123600,130200,120900,669102
2011-08-19,124800,123000,129400,121600,376729
2011-08-22,122500,128000,128100,114900,312843
2011-08-23,120800,122700,125000,119000,210071
2011-08-24,116600,120900,123100,116100,181628
2011-08-25,118900,117700,120700,116800,174172
2011-08-26,119000,118900,122400,115300,150070
2011-08-29,119400,121000,121300,117300,141044
2011-08-30,124200,120100,124900,118800,180481
2011-08-31,127000,123900,129700,122800,356201
2011-09-01,128000,128000,129700,126000,206243
2011-09-02,134500,129000,134500,127500,315468
2011-09-05,133800,132400,136500,131000,198102
2011-09-06,134000,133000,137800,130000,193699
2011-09-07,136800,137000,140400,134500,160726
2011-09-08,136000,138000,138000,130500,206684
2011-09-09,128500,134800,136000,128500,109365
2011-09-14,127700,128400,131400,127000,108455
2011-09-15,131400,131700,133000,127500,83038
2011-09-16,132500,132700,135300,132000,91832
2011-09-19,130100,131100,133900,130100,53558
2011-09-20,133500,130000,135800,129000,130047
2011-09-21,146500,134900,146500,134100,181795
2011-09-22,143000,144500,149300,139000,196091
2011-09-23,136900,139500,142000,136900,98849
2011-09-26,132700,137000,138900,128300,92007
2011-09-27,140000,135000,141500,134500,71620
2011-09-28,139100,142800,144000,136100,77411
2011-09-29,143200,138100,143200,135700,68954
2011-09-30,143400,143000,148300,140500,63071
2011-10-04,134000,138000,139800,130400,255174
2011-10-05,125800,135000,135000,125800,173211
2011-10-06,132000,129000,136100,128900,167955
2011-10-07,125400,135000,135500,125000,191667
2011-10-10,129000,125500,130000,125000,106881
2011-10-11,127000,133000,133000,126600,136226
2011-10-12,132400,127100,132600,125900,164294
2011-10-13,135000,132700,139800,132700,187711
2011-10-14,141000,137300,141400,135200,136419
2011-10-17,139600,143000,143700,139600,140887
2011-10-18,146000,137900,148000,137600,218981
2011-10-19,146200,147500,152000,145500,145909
2011-10-20,143500,146200,146200,140700,90012
2011-10-21,148000,146000,151900,143900,155816
2011-10-24,148000,148500,148900,144400,93801
2011-10-25,145900,147800,148400,141100,188841
2011-10-26,146900,144200,148800,144000,53388
2011-10-27,139600,145600,146900,139600,215062
2011-10-28,134200,139500,140600,130300,363193
2011-10-31,135900,134900,136400,131500,199991
2011-11-01,130200,135000,136600,130200,182576
2011-11-02,133500,127500,133700,127500,233470
2011-11-03,130000,133500,135000,130000,89128
2011-11-04,131900,131500,133000,130900,115892
2011-11-07,135200,137100,141200,133300,492654
2011-11-08,134300,136700,136900,131900,144180
2011-11-09,143500,135100,144000,133100,225384
2011-11-10,141300,141500,144100,137800,204801
2011-11-11,142200,143500,143900,139200,82513
2011-11-14,141900,142500,143600,140000,126458
2011-11-15,137700,140800,143000,137700,93352
2011-11-16,138200,137700,142200,136800,88301
2011-11-17,141700,139200,142200,139200,46960
2011-11-18,139700,141000,142000,137800,58032
2011-11-21,138400,139200,140700,135800,54675
2011-11-22,141700,136900,142000,136600,68523
2011-11-23,141500,141800,142700,139600,48729
2011-11-24,143700,141500,144300,139600,51837
2011-11-25,142700,142700,143700,140000,39510
2011-11-28,147000,144300,147900,141700,59618
2011-11-29,146300,147200,148200,145500,63023
2011-11-30,146000,146300,150100,145300,114990
2011-12-01,138800,148500,150000,137500,279926
2011-12-02,139500,138500,140700,138500,83214
2011-12-05,141000,140500,141000,138600,75551
2011-12-06,138000,140800,140800,137800,55532
2011-12-07,136600,139000,139000,135600,70798
2011-12-08,135200,137000,137400,133200,85585
2011-12-09,133200,134200,135300,132000,79510
2011-12-12,138000,134000,138400,133200,62745
2011-12-13,134100,136200,138000,134100,34624
2011-12-14,134800,134100,135900,133500,50171
2011-12-15,132800,133800,134200,132300,60122
2011-12-16,136700,134300,136900,132700,56433
2011-12-19,132500,136600,136600,120100,123396
2011-12-20,128200,132100,132200,124300,245632
2011-12-21,128700,130000,131000,126800,107865
2011-12-22,128300,129000,129500,125800,82187
2011-12-23,127800,126600,129400,126100,129904
2011-12-26,126000,128100,129000,126000,61627
2011-12-27,123600,126000,126000,120100,131206
2011-12-28,121600,122100,124800,121300,59412
2011-12-29,120000,121000,122700,119500,98343
2012-01-02,123700,121000,124500,120000,95726
2012-01-03,127100,124000,127300,123200,104827
2012-01-04,124500,127100,127100,124200,93494
2012-01-05,125600,125900,128300,124800,76121
2012-01-06,122000,126000,127400,122000,46053
2012-01-09,125200,122000,125900,120400,83724
2012-01-10,131400,126500,131400,126500,156554
2012-01-11,132000,131300,133700,128600,84066
2012-01-12,129500,131100,131300,129300,68560
2012-01-13,125300,128700,129200,125000,124383
2012-01-16,129200,125400,130000,125400,77037
2012-01-17,132500,131500,133000,130200,63595
2012-01-18,131000,132800,132800,129300,67716
2012-01-19,131000,132700,132800,129300,70104
2012-01-20,127900,132300,132300,127000,138539
2012-01-25,125700,128500,128500,125600,132331
2012-01-26,127500,125800,128700,125800,60287
2012-01-27,129000,127000,130600,126900,82876
2012-01-30,131200,129100,132300,129100,98032
2012-01-31,131900,131200,133000,129600,143038
2012-02-01,129200,130700,131600,128700,60816
2012-02-02,124100,130000,130000,123300,249589
2012-02-03,122300,124600,125400,120900,202851
2012-02-06,114500,123000,123000,114100,365604
2012-02-07,116800,115200,116800,113200,187702
2012-02-08,117800,115300,118500,115300,116525
2012-02-09,114800,117900,118300,114300,110730
2012-02-10,117500,115200,118000,112800,116984
2012-02-13,120200,117900,120400,115900,99673
2012-02-14,120300,120500,121700,119600,87267
2012-02-15,115300,120500,120500,115000,269881
2012-02-16,115000,115300,115900,114500,124012
2012-02-17,113200,115400,115700,113000,208836
2012-02-20,110900,112500,113700,109500,243682
2012-02-21,113400,111100,114200,110300,116727
2012-02-22,114500,113400,114800,111700,171099
2012-02-23,115400,113500,116300,112600,165860
2012-02-24,118000,116700,118600,115400,234727
2012-02-27,116800,117900,118000,114900,109239
2012-02-28,114000,117800,117800,113500,143945
2012-02-29,112700,113100,114000,111200,211694
2012-03-02,112500,113000,113300,111300,167451
2012-03-05,111500,112500,114700,111300,99737
2012-03-06,111100,111300,112700,110700,74804
2012-03-07,111900,110300,111900,108200,183295
2012-03-08,113800,111500,114100,110800,171238
2012-03-09,114600,114800,115600,114000,111380
2012-03-12,115000,113700,115300,113400,80024
2012-03-13,114300,114000,115700,113000,209643
2012-03-14,118500,115000,118600,114800,220539
2012-03-15,120300,118800,121200,117500,234547
2012-03-16,119600,120300,121000,118700,90651
2012-03-19,117900,119600,120100,117100,95166
2012-03-20,115500,117900,117900,114900,143638
2012-03-21,121800,115900,121800,115700,190864
2012-03-22,121500,121500,122400,120200,102240
2012-03-23,121500,120800,122900,119000,182272
2012-03-26,123000,123000,123700,121200,142249
2012-03-27,122500,123400,124000,120600,118921
2012-03-28,121500,123200,123700,121200,49347
2012-03-29,120500,120900,122500,117500,87466
2012-03-30,119100,120400,120400,117600,125768
2012-04-02,118900,120000,120600,118000,84633
2012-04-03,115600,119000,120400,115600,152477
2012-04-04,113500,115000,116400,111500,139735
2012-04-05,118600,113000,119100,111600,159545
2012-04-06,120000,114500,120500,114500,131734
2012-04-09,116000,119700,119700,116000,69794
2012-04-10,111600,115200,116600,111600,117780
2012-04-12,112000,111900,113500,109300,134104
2012-04-13,118600,112000,118600,111900,171191
2012-04-16,119400,117100,120400,116100,97342
2012-04-17,122600,118200,124000,118200,151960
2012-04-18,122600,124100,124100,121400,85024
2012-04-19,124200,121400,124600,120200,139750
2012-04-20,121000,123300,124000,120900,50293
2012-04-23,120700,119200,121400,119200,27111
2012-04-24,121000,119000,122100,119000,64730
2012-04-25,120400,122000,122000,119900,119226
2012-04-26,116700,119700,119700,113600,365131
2012-04-27,109500,115600,116500,109400,236365
2012-04-30,106000,109900,111000,104900,133321
2012-05-02,104100,106100,108500,102800,203321
2012-05-03,101000,104100,105300,100000,368304
2012-05-04,105900,101900,106400,101500,404617
2012-05-07,107600,104300,108300,104200,136436
2012-05-08,103600,107600,108700,103300,145915
2012-05-09,102700,103100,104800,102300,76917
2012-05-10,110700,104000,112000,103500,275038
2012-05-11,110700,109500,115200,107000,248226
2012-05-14,113200,111200,113900,107300,160649
2012-05-15,112900,112000,113800,109600,115679
2012-05-16,114500,111800,114500,111500,110331
2012-05-17,111000,114000,115000,109500,75065
2012-05-18,106100,109500,111000,105300,79524
2012-05-21,105900,108500,108500,104300,92103
2012-05-22,107500,107200,108300,104700,157702
2012-05-23,106500,108000,108000,105800,65640
2012-05-24,103900,107300,107300,103400,77712
2012-05-25,101100,103100,105400,101100,90057
2012-05-29,103500,102300,103700,101200,109571
2012-05-30,102100,104100,104100,101000,101414
2012-05-31,101100,102000,103400,100400,140564
2012-06-01,99300,101500,102100,99200,159082
2012-06-04,93500,96500,96800,91000,265963
2012-06-05,93300,94700,95200,92100,122434
2012-06-07,94900,95000,96600,94900,142064
2012-06-08,92100,94000,94900,91800,155110
2012-06-11,94800,92700,95100,92700,97202
2012-06-12,99500,93200,107800,93200,534933
2012-06-13,98200,100200,101600,97500,145956
2012-06-14,96000,98300,99000,95500,134872
2012-06-15,98300,96100,98300,95000,97789
2012-06-18,97000,98600,100300,97000,120190
2012-06-19,102500,97000,103100,97000,313376
2012-06-20,104800,104000,106000,103000,216915
2012-06-21,104200,106000,107000,103900,90359
2012-06-22,102400,103700,103800,100400,113981
2012-06-25,104100,103200,105400,100900,119942
2012-06-26,104900,103300,105400,102600,57685
2012-06-27,104900,104100,106000,101100,145200
2012-06-28,104400,104700,105500,102500,114332
2012-06-29,102300,103200,104000,102300,90990
2012-07-02,100300,101000,104200,100300,80356
2012-07-03,102000,100600,102500,100400,59811
2012-07-04,101300,102600,103000,100700,70997
2012-07-05,102200,101500,102800,101000,48351
2012-07-06,102700,101900,102700,101400,26776
2012-07-09,101900,103400,103400,101000,53887
2012-07-10,102000,101900,102800,101700,33042
2012-07-11,105500,102700,106200,102700,189725
2012-07-12,103000,105500,107200,102000,107081
2012-07-13,103000,103000,104000,97300,285846
2012-07-16,101000,103000,103100,100400,89618
2012-07-17,102000,100100,102500,99900,63124
2012-07-18,99600,101400,102100,99600,56642
2012-07-19,102800,100700,102800,100500,88744
2012-07-20,103500,102800,105300,101700,96499
2012-07-23,104200,103000,104700,102600,130378
2012-07-24,109700,103800,109800,103600,148883
2012-07-25,109500,109400,112600,107200,128458
2012-07-26,109400,110100,110600,107800,94119
2012-07-27,110700,110000,110700,106400,177745
2012-07-30,110000,109500,111500,107700,86272
2012-07-31,110600,110000,112700,108700,133130
2012-08-01,110400,109700,110400,108600,88834
2012-08-02,111800,109500,112100,109500,64179
2012-08-03,112200,110100,112800,110100,66270
2012-08-06,111800,112200,113000,110600,103055
2012-08-07,107600,110900,111700,107600,83868
2012-08-08,103800,109000,109900,103600,177406
2012-08-09,103600,104200,105300,102900,96816
2012-08-10,102500,104900,105500,102300,227527
2012-08-13,103500,102900,105100,102300,141617
2012-08-14,103700,104300,104700,102800,128470
2012-08-16,103900,103500,104500,102900,85756
2012-08-17,107000,104500,107200,104000,176121
2012-08-20,107000,107200,108100,105500,117298
2012-08-21,107000,106900,107000,105300,85478
2012-08-22,103900,107000,107500,103400,150996
2012-08-23,105400,104200,105400,102800,116972
2012-08-24,103100,104300,106000,103100,107179
2012-08-27,105900,103100,105900,103100,93263
2012-08-28,106400,105600,106900,104200,102627
2012-08-29,109600,106500,109600,105800,170318
2012-08-30,109800,110000,110600,107800,142789
2012-08-31,113300,109700,113900,109600,208624
2012-09-03,114000,113300,115000,112400,119453
2012-09-04,113000,114300,114600,111200,88396
2012-09-05,111800,113000,113100,109800,97138
2012-09-06,113900,112800,114000,110500,98382
2012-09-07,115700,113900,115700,112700,131309
2012-09-10,110300,114600,114700,110300,219270
2012-09-11,109600,109200,109800,106100,221041
2012-09-12,110000,109800,110400,107400,191578
2012-09-13,108500,108900,109700,107500,166048
2012-09-14,109600,109100,110300,107800,218966
2012-09-17,107200,109800,109800,106800,156618
2012-09-18,109800,107400,110400,107300,130653
2012-09-19,110100,110100,111800,109000,132294
2012-09-20,108500,110600,111000,107900,87758
2012-09-21,109400,109000,109500,107100,73965
2012-09-24,107500,110100,110100,107300,80622
2012-09-25,107800,107800,109500,107600,128833
2012-09-26,107700,106900,108000,106500,74365
2012-09-27,110500,107700,110600,107400,98386
2012-09-28,113500,111300,114700,110800,203117
2012-10-02,112700,113000,113900,112000,72373
2012-10-04,110200,112700,112800,109600,73089
2012-10-05,113400,110000,113400,108500,101414
2012-10-08,113500,113800,114400,111700,100812
2012-10-09,111000,113100,113100,108300,166707
2012-10-10,104700,109500,110000,104700,207290
2012-10-11,104700,104000,106100,103100,80754
2012-10-12,101600,102000,104100,101300,146817
2012-10-15,105000,102800,105000,101400,149719
2012-10-16,107000,105200,107000,103500,123805
2012-10-17,106100,106800,107900,105100,74723
2012-10-18,95100,107000,107000,93500,827636
2012-10-19,94500,94100,96100,92500,271813
2012-10-22,94400,93400,96300,93400,195873
2012-10-23,92500,93400,95200,92400,169587
2012-10-24,92700,91100,93000,87800,287443
2012-10-25,92500,92400,94700,92400,162169
2012-10-26,90900,93100,93200,89100,135290
2012-10-29,91000,91300,92100,89700,113809
2012-10-30,91900,91000,92100,90700,87158
2012-10-31,93700,92500,94400,92200,116716
2012-11-01,93300,93700,94000,92100,92910
2012-11-02,92500,94100,94600,92000,72426
2012-11-05,93100,93000,93600,92900,41871
2012-11-06,91300,92300,93300,90200,153873
2012-11-07,89800,91300,91700,89400,160931
2012-11-08,89000,88100,90600,87900,176644
2012-11-09,86000,86500,88700,83400,219796
2012-11-12,85700,86000,88000,85500,162230
2012-11-13,85300,85500,86000,84800,130216
2012-11-14,84000,85000,85500,83200,118380
2012-11-15,84400,83200,85500,83200,86075
2012-11-16,84000,84000,84700,83600,66217
2012-11-19,85000,84400,85700,84100,67584
2012-11-20,87800,85500,88300,85300,143503
2012-11-21,86900,88800,88800,86400,73067
2012-11-22,87100,87300,87700,86400,55471
2012-11-23,88200,87200,88800,86300,74888
2012-11-26,89400,88000,89400,87400,94829
2012-11-27,88900,89600,89600,87800,62964
2012-11-28,89300,90000,90100,88700,61472
2012-11-29,88200,89300,89800,87400,122554
2012-11-30,84900,88200,88500,84600,150609
2012-12-03,85900,85200,86700,84900,45358
2012-12-04,88600,85900,88800,85700,85125
2012-12-05,90500,88700,91100,88500,143023
2012-12-06,88600,90600,92000,88500,127392
2012-12-07,91400,90300,91600,89200,92435
2012-12-10,91500,91400,91900,89500,79414
2012-12-11,91900,92000,92200,90700,84395
2012-12-12,91700,91600,92200,90600,41367
2012-12-13,92000,91900,92400,89700,83323
2012-12-14,91800,91800,91800,90100,84210
2012-12-17,88600,90700,91600,88400,79274
2012-12-18,89200,87900,90100,87600,53706
2012-12-20,89000,89000,89600,85200,113829
2012-12-21,88900,87100,89300,87100,82370
2012-12-24,90000,88900,90500,88900,27503
2012-12-26,88400,89700,90700,88400,36611
2012-12-27,89200,88600,89500,87700,50942
2012-12-28,91100,90300,91400,89200,90920
2013-01-02,93300,91100,93500,90700,78764
2013-01-03,93700,94300,94500,92500,81956
2013-01-04,99900,94600,100500,94000,263981
2013-01-07,103700,101900,104200,99900,277976
2013-01-08,103000,102100,103700,101500,155050
2013-01-09,102500,103000,103600,101200,133854
2013-01-10,104000,102100,104300,101000,77529
2013-01-11,103300,105000,105400,102200,104061
2013-01-14,104000,104500,104600,102000,63334
2013-01-15,101800,104700,104700,101300,66086
2013-01-16,102300,101200,103100,101200,22130
2013-01-17,102900,102000,103000,100700,36050
2013-01-18,103000,103500,103600,101400,18605
2013-01-21,102700,103000,103500,101300,50397
2013-01-22,103000,103000,103700,102600,48582
2013-01-23,104500,103500,105500,102000,108700
2013-01-24,103000,104500,104900,102500,64212
2013-01-25,103000,103300,104200,102100,69627
2013-01-28,103000,102100,103300,102000,41607
2013-01-29,103700,102500,103900,102000,26583
2013-01-30,104000,103700,104000,102900,61189
2013-01-31,102100,104000,104500,102100,35073
2013-02-01,105000,102300,105100,102100,74953
2013-02-04,105700,105600,107200,105000,35939
2013-02-05,104300,105300,105300,102100,51659
2013-02-06,108300,104600,108300,103500,96333
2013-02-07,107500,108300,109600,107500,95379
2013-02-08,108500,107600,109400,107600,77046
2013-02-12,108600,108900,109000,107600,29381
2013-02-13,109700,108900,110500,108600,105614
2013-02-14,103000,108500,109500,102000,278120
2013-02-15,99100,103900,103900,99100,310374
2013-02-18,98500,99100,99500,97300,114529
2013-02-19,97400,97800,99000,96400,174379
2013-02-20,97500,97400,98300,96600,159402
2013-02-21,96600,97100,97500,95600,116923
2013-02-22,97100,96800,97400,96300,98580
2013-02-25,96600,97400,97800,96600,70650
2013-02-26,95700,96100,96800,94400,113565
2013-02-27,95700,96000,96200,95000,98349
2013-02-28,95600,96300,96700,95500,75732
2013-03-04,94600,95300,96300,94600,161344
2013-03-05,95000,95500,96000,94800,88002
2013-03-06,94600,95600,95700,94400,127644
2013-03-07,94400,94100,94800,94000,41636
2013-03-08,93300,94600,95000,93200,66000
2013-03-11,92800,93200,93900,91600,57779
2013-03-12,92700,92500,93500,92500,49921
2013-03-13,90100,92500,93500,89700,170856
2013-03-14,88700,90500,90700,88700,104268
2013-03-15,91600,89600,91600,89600,90294
2013-03-18,90800,91600,91700,89500,54844
2013-03-19,91900,91000,92200,91000,62278
2013-03-20,91600,91800,92200,89900,64908
2013-03-21,91500,91100,92000,90500,58308
2013-03-22,91700,92200,92500,91100,89856
2013-03-25,91700,92100,92600,91600,57579
2013-03-26,92000,92100,92200,91200,42384
2013-03-27,91500,92400,92400,90600,95789
2013-03-28,91200,91000,92000,91000,31016
2013-03-29,91700,91500,92100,91000,75441
2013-04-01,92900,92700,93200,91700,79096
2013-04-02,91300,93100,93300,90600,76739
2013-04-03,89900,91200,91600,89500,73156
2013-04-04,90500,89500,91100,88300,62455
2013-04-05,89500,90800,91900,89400,38102
2013-04-08,85900,89800,89900,84800,128589
2013-04-09,85400,85900,87200,84000,99281
2013-04-10,86800,85700,87100,85000,75773
2013-04-11,86700,86300,87500,85800,72343
2013-04-12,85000,87200,87400,84900,63434
2013-04-15,82300,85600,85800,82300,118383
2013-04-16,87400,82000,87400,81800,112382
2013-04-17,87300,87500,88400,86300,63026
2013-04-18,84500,86600,87500,84500,35391
2013-04-19,87200,85500,88200,84800,58258
2013-04-22,88200,87700,89500,87000,49745
2013-04-23,91000,88000,91000,87200,137755
2013-04-24,90800,90400,90800,89100,59808
2013-04-25,90800,90800,91600,90000,44407
2013-04-26,90800,90700,91500,90500,36071
2013-04-29,91500,90700,92400,90700,55853
2013-04-30,90000,91600,91600,90000,61896
2013-05-02,90800,90000,91300,90000,43188
2013-05-03,91000,90800,92000,90300,30829
2013-05-06,91700,91200,92000,90900,34232
2013-05-07,93200,92000,93900,91800,68088
2013-05-08,91800,93000,93300,91200,58364
2013-05-09,90600,91500,91800,90200,97377
2013-05-10,90000,90700,91300,89700,76934
2013-05-13,87500,90000,90300,87200,136327
2013-05-14,86500,88000,88300,86400,126754
2013-05-15,86000,87000,87500,85800,72483
2013-05-16,87800,86300,88300,86300,121984
2013-05-20,88600,87600,89400,87600,96088
2013-05-21,88500,88000,89100,87600,95517
2013-05-22,87600,88600,89100,87400,71631
2013-05-23,85300,87300,88200,85300,63331
2013-05-24,84900,86000,86700,84400,83950
2013-05-27,83000,85000,85300,82700,136629
2013-05-28,83600,83000,83600,82700,126869
2013-05-29,86200,84000,86700,83900,108162
2013-05-30,85700,86100,87900,84600,108320
2013-05-31,85300,85700,85700,84200,84874
2013-06-03,83100,85000,85000,83000,104612
2013-06-04,83300,83300,84200,82700,60498
2013-06-05,81200,82900,83700,81000,96304
2013-06-07,79100,80500,81200,77000,171855
2013-06-10,80700,79200,81200,78000,95700
2013-06-11,79800,80300,81100,79800,44512
2013-06-12,81900,78900,82000,78900,48448
2013-06-13,82000,81400,83100,81000,69843
2013-06-14,82900,81800,82900,81800,30536
2013-06-17,81100,82500,82700,79600,46625
2013-06-18,81400,81000,82100,81000,35010
2013-06-19,81800,81500,82100,80700,39518
2013-06-20,81400,81000,81900,80700,68941
2013-06-21,81500,81400,81700,80400,65569
2013-06-24,81800,82300,82400,80000,39366
2013-06-25,81200,81200,81800,79500,80714
2013-06-26,78300,80500,81600,77700,114170
2013-06-27,79300,79000,79800,78400,45997
2013-06-28,78900,79300,79800,78300,67668
2013-07-01,80000,79100,80400,78900,36491
2013-07-02,82300,79800,83000,79800,68237
2013-07-03,82300,82800,83800,81400,57362
2013-07-04,83400,83100,83600,82100,39513
2013-07-05,83600,83400,84200,82700,47123
2013-07-08,84000,83100,84500,82500,38779
2013-07-09,84000,84100,84200,82700,105680
2013-07-10,84100,83700,84200,82200,58037
2013-07-11,84100,83400,84300,83200,41612
2013-07-12,83400,84800,84800,83300,58944
2013-07-15,83600,83300,84500,83300,71186
2013-07-16,83700,83100,84100,83100,26331
2013-07-17,83900,84000,84700,83700,24083
2013-07-18,83800,84000,84200,83400,46176
2013-07-19,85700,84000,86000,83000,69157
2013-07-22,87600,86100,88100,85400,78019
2013-07-23,87600,87000,88100,86900,70299
2013-07-24,87100,87200,87700,86300,65051
2013-07-25,86800,86900,88000,86500,33240
2013-07-26,88300,87800,88700,87200,42536
2013-07-29,87500,88300,88500,85100,70435
2013-07-30,87700,87400,87800,86500,36419
2013-07-31,87700,87500,87700,86800,27573
2013-08-01,87700,87900,88000,87000,17317
2013-08-02,87800,88000,88300,86700,53370
2013-08-05,88200,87500,88400,87000,31723
2013-08-06,88600,88300,89900,88200,74253
2013-08-07,89400,88600,89700,88400,49058
2013-08-08,89500,89200,90000,88800,51107
2013-08-09,89200,88800,89300,87000,57964
2013-08-12,86000,87300,88200,85900,74873
2013-08-13,86800,85500,87200,85000,38791
2013-08-14,86100,86000,86800,85600,28785
2013-08-16,87300,84900,87900,84900,47539
2013-08-19,88000,88000,88100,87100,33423
2013-08-20,88000,87200,88200,87200,53858
2013-08-21,88000,87400,88100,87200,41482
2013-08-22,87500,87900,88500,86800,71646
2013-08-23,88600,87600,88700,87300,59828
2013-08-26,87700,88600,89300,87200,39371
2013-08-27,87300,87200,88300,86700,36333
2013-08-28,86000,87000,87200,85500,109307
2013-08-29,87900,86400,88700,86400,73387
2013-08-30,85000,88000,88000,84300,144996
2013-09-02,86800,85000,86900,84500,49702
2013-09-03,85600,86000,87200,85600,43736
2013-09-04,85900,85400,86900,85400,43256
2013-09-05,86300,86200,87000,85900,35466
2013-09-06,87500,86500,87700,85900,59093
2013-09-09,87500,87900,87900,86900,44213
2013-09-10,88000,87500,89000,87100,91651
2013-09-11,89800,89000,90100,88900,129153
2013-09-12,90600,90100,90600,88900,83757
2013-09-13,91200,90600,92300,90100,46494
2013-09-16,91300,91000,92000,90100,19996
2013-09-17,92300,91000,92300,89000,51472
2013-09-23,92000,92300,92900,91400,78873
2013-09-24,93300,91100,93900,90800,82264
2013-09-25,93600,92800,93700,92400,51641
2013-09-26,93600,93200,93800,91500,66875
2013-09-27,93800,93200,94000,92500,40276
2013-09-30,92700,93700,93800,92600,9883
2013-10-01,94500,92000,94900,92000,45417
2013-10-02,95500,93500,95900,93300,39660
2013-10-04,94500,95500,95500,94300,48902
2013-10-07,94700,94000,94900,93600,36533
2013-10-08,94600,94700,95000,92700,44582
2013-10-10,94000,94900,95500,93900,58754
2013-10-11,94000,94300,95000,93600,64796
2013-10-14,92300,93300,93800,92300,32173
2013-10-15,92900,92500,93500,91800,45435
2013-10-16,89700,93000,93400,89400,58939
2013-10-17,89700,90600,90600,86800,76060
2013-10-18,87900,89100,89400,87100,47383
2013-10-21,89200,88000,89800,88000,31188
2013-10-22,89800,88800,90600,88800,41361
2013-10-23,88500,89800,89800,88500,18679
2013-10-24,89700,89000,90200,88500,27700
2013-10-25,88900,90100,90100,88500,27731
2013-10-28,89800,89000,89900,87600,32963
2013-10-29,90000,89800,90300,89300,24027
2013-10-30,89100,90000,90500,88300,38907
2013-10-31,88500,89400,89400,87500,63430
2013-11-01,87900,87800,88500,87300,21356
2013-11-04,87500,88000,88300,87100,13667
2013-11-05,86100,87100,87400,85900,14973
2013-11-06,87500,86300,87800,86300,9641
2013-11-07,87300,87100,87900,87100,16899
2013-11-08,87400,85700,87700,85700,65135
2013-11-11,87100,86800,88200,85900,46241
2013-11-12,85200,87000,87400,85100,37629
2013-11-13,83500,85000,85100,83400,60763
2013-11-14,81900,83700,83900,81500,51497
2013-11-15,81600,81900,82700,81400,46409
2013-11-18,82700,82000,83100,81900,51151
2013-11-19,84800,82700,84800,82700,31427
2013-11-20,83000,84000,84100,82800,72883
2013-11-21,83500,83200,84100,82600,20784
2013-11-22,83200,83400,83800,82500,24471
2013-11-25,82900,83400,85000,82700,15262
2013-11-26,82500,83100,83500,82200,18817
2013-11-27,82600,82500,83000,81600,31439
2013-11-28,84800,83100,85200,83100,76094
2013-11-29,84900,85000,85400,84400,27289
2013-12-02,84900,85300,85700,83900,22658
2013-12-03,84800,84200,86300,84200,26687
2013-12-04,84700,85000,85500,84000,26553
2013-12-05,84400,84700,85200,84100,13064
2013-12-06,86800,84400,86800,84400,57082
2013-12-09,85700,86500,86700,84900,26760
2013-12-10,87000,85200,87000,84500,35960
2013-12-11,87000,87400,88800,86800,41043
2013-12-12,85700,87600,87700,85200,24216
2013-12-13,85600,85400,86500,85000,14228
2013-12-16,86500,85600,87300,85200,44301
2013-12-17,88300,87200,88800,86500,34046
2013-12-18,88500,87800,88500,86500,40494
2013-12-19,86800,88800,88800,86700,76689
2013-12-20,87900,87000,88100,86900,42963
2013-12-23,86700,88100,88600,86400,17655
2013-12-24,87500,86400,87800,86400,18320
2013-12-26,85600,87500,87600,85600,18395
2013-12-27,85200,85600,86000,85100,21422
2013-12-30,84000,85200,85300,83200,27729
2014-01-02,85000,84800,85800,84200,26117
2014-01-03,84500,85700,85700,84200,14093
2014-01-06,84700,85400,85400,83800,22197
2014-01-07,85700,84200,86300,84100,51675
2014-01-08,84900,85800,87200,84800,38350
2014-01-09,83400,84900,85700,82900,55010
2014-01-10,84800,84200,85000,83100,29821
2014-01-13,85000,85000,85900,84200,36886
2014-01-14,85000,85200,85700,83800,58115
2014-01-15,83600,85900,86000,83400,77377
2014-01-16,82300,83000,83600,82300,109685
2014-01-17,81200,82100,82200,80600,143294
2014-01-20,80900,80900,81400,80400,104841
2014-01-21,81300,80800,81400,80200,77631
2014-01-22,81800,80900,82300,80900,66985
2014-01-23,82300,81900,82900,81900,63151
2014-01-24,80500,82100,82100,80400,58186
2014-01-27,77900,79000,79100,77200,93135
2014-01-28,78600,78200,78800,77600,54543
2014-01-29,80000,78600,80000,78600,35304
2014-02-03,80300,80000,80700,79700,71100
2014-02-04,80000,79700,80200,78100,71552
2014-02-05,80000,80000,80100,79000,72902
2014-02-06,78800,79900,80500,78800,40961
2014-02-07,79200,79500,79500,78200,52878
2014-02-10,78100,79500,79500,78000,30547
2014-02-11,78000,78400,78700,77800,30196
2014-02-12,77500,78000,78200,77100,59877
2014-02-13,77300,77300,78400,77300,44052
2014-02-14,76500,77500,77700,76000,132783
2014-02-17,76200,76300,77000,75500,175143
2014-02-18,76400,76200,76800,75800,56185
2014-02-19,76500,76300,76600,76000,67067
2014-02-20,75900,76200,76500,75600,94852
2014-02-21,75600,75700,76200,75500,64058
2014-02-24,71800,75700,75800,71800,160674
2014-02-25,72900,72200,72900,71900,94678
2014-02-26,71800,73100,73400,71800,72668
2014-02-27,71000,72000,72100,70900,70227
2014-02-28,70000,71400,71400,69600,104304
2014-03-03,69400,70000,70500,69200,83840
2014-03-04,68700,69400,70300,68400,108343
2014-03-05,69400,69200,70200,69000,123999
2014-03-06,69400,70000,71100,69300,221204
2014-03-07,69400,69800,69800,68900,196192
2014-03-10,69400,69500,70400,69300,135674
2014-03-11,69400,69700,70400,69100,145881
2014-03-12,70100,69400,70400,69000,119795
2014-03-13,69900,70200,70600,69500,105165
2014-03-14,76500,69700,77200,69500,532914
2014-03-17,76000,76000,77500,74800,194542
2014-03-18,76100,76200,76600,75000,123075
2014-03-19,79800,76600,80200,75400,275170
2014-03-20,79800,79000,80200,77600,128668
2014-03-21,78900,80500,80500,78600,101451
2014-03-24,78800,78500,79400,76800,86580
2014-03-25,77100,78800,79100,77100,49555
2014-03-26,77800,77500,78900,76900,47627
2014-03-27,77400,77600,78800,76100,69946
2014-03-28,77300,77400,77400,75500,72448
2014-03-31,78200,77100,78400,76900,94802
2014-04-01,77900,79100,81700,77500,179358
2014-04-02,78700,77700,79300,77300,74564
2014-04-03,76900,78800,79500,76800,57328
2014-04-04,75800,76100,77800,75200,114976
2014-04-07,75100,76000,77400,75000,67020
2014-04-08,74100,74500,74800,73800,115341
2014-04-09,74400,74400,74800,74000,56407
2014-04-10,73500,75000,75000,73300,93163
2014-04-11,73200,72900,73400,72200,64926
2014-04-14,74000,72900,74000,72600,37025
2014-04-15,74200,74400,74700,74000,20437
2014-04-16,74100,74500,74800,73300,32679
2014-04-17,74400,74200,74800,73600,44524
2014-04-18,75100,74400,75200,73800,36248
2014-04-21,75000,75300,75500,74600,27219
2014-04-22,74200,75000,75000,73900,62553
2014-04-23,73300,74200,74400,73300,61139
2014-04-24,72000,73300,73700,71300,65483
2014-04-25,72300,72500,73400,71700,76046
2014-04-28,74100,72400,76700,72400,191976
2014-04-29,74900,74400,75600,73900,83148
2014-04-30,74900,75500,75800,74100,74965
2014-05-02,74800,74800,75700,74800,76566
2014-05-07,74000,74700,75100,72800,78998
2014-05-08,73200,73900,74200,72900,31290
2014-05-09,72900,73200,74700,72900,26575
2014-05-12,72600,73900,74000,72200,69086
2014-05-13,72800,72700,73400,71500,112750
2014-05-14,72800,72900,73300,71700,86351
2014-05-15,73000,73000,73400,72300,59422
2014-05-16,72500,72700,73100,71800,87198
2014-05-19,71800,72800,73000,71500,46998
2014-05-20,71700,72200,72200,70400,57662
2014-05-21,71600,71400,72600,71400,30891
2014-05-22,73200,71700,73400,71600,59556
2014-05-23,78100,75400,79500,75300,467873
2014-05-26,78100,0,0,0,0
2014-05-27,89800,89800,89800,89800,13630
2014-05-28,103200,103200,103200,103200,1776649
2014-05-29,103200,104900,107600,101500,3642174
2014-05-30,97800,103000,104300,97600,1163090
2014-06-02,94000,98300,99500,93600,824386
2014-06-03,96400,93100,97200,93100,801473
2014-06-05,92100,95500,96100,91800,466795
2014-06-09,92700,93200,96400,92300,399171
2014-06-10,92800,93100,94900,92400,301846
2014-06-11,91500,92900,92900,90700,329907
2014-06-12,94500,91500,95200,91500,404762
2014-06-13,94100,94500,95200,92400,241693
2014-06-16,93400,94000,94400,92400,179171
2014-06-17,95700,93900,96300,93800,315157
2014-06-18,94300,96200,96500,94200,218652
2014-06-19,94700,95100,95700,94200,149061
2014-06-20,101300,95000,107000,94800,1307123
2014-06-23,116400,103800,116400,103200,1614383
2014-06-24,114200,117200,119600,110800,1467963
2014-06-25,116400,115700,121800,114300,1351549
2014-06-26,118300,117000,121100,115500,922581
2014-06-27,115800,118500,120700,115400,548713
2014-06-30,117000,114000,117800,113800,348072
2014-07-01,120500,117000,122400,116100,571991
2014-07-02,119700,121600,125700,118500,650895
2014-07-03,121000,120100,122300,117500,366688
2014-07-04,117500,120400,121400,117000,443659
2014-07-07,116000,116000,116800,113600,439474
2014-07-08,114100,115200,115700,113700,244600
2014-07-09,113400,113000,117300,111000,464490
2014-07-10,119900,117000,120700,116700,636196
2014-07-11,117800,121600,121800,117800,340036
2014-07-14,118300,117800,118800,116200,183828
2014-07-15,122500,119800,124900,119000,563516
2014-07-16,119400,123200,125200,119200,352028
2014-07-17,123500,120600,124500,118100,350654
2014-07-18,123700,122600,125000,121200,316759
2014-07-21,129000,123500,129800,122200,537921
2014-07-22,131000,129800,134200,129000,744031
2014-07-23,129000,131600,133100,128500,336175
2014-07-24,132400,131100,133500,130500,396761
2014-07-25,131700,133900,135300,131000,243067
2014-07-28,127700,131800,132200,126200,303032
2014-07-29,121100,126000,127700,121100,448278
2014-07-30,130800,124000,134000,123900,956804
2014-07-31,131700,132500,134000,129100,485603
2014-08-01,141600,130500,148500,129200,978736
2014-08-04,143400,142500,146400,138500,602367
2014-08-05,145700,145500,150000,143500,792383
2014-08-06,148400,145200,151100,143300,555241
2014-08-07,156000,149000,170500,148700,1900996
2014-08-08,159300,156500,163400,155200,826891
2014-08-11,152700,161000,162300,152700,592292
2014-08-12,165100,151100,165100,149900,841667
2014-08-13,171300,163800,179400,162600,1450700
2014-08-14,171500,173000,175300,170600,467400
2014-08-18,169700,174100,174700,169600,452230
2014-08-19,177100,168500,178500,168500,650435
2014-08-20,175300,178800,183100,175300,635595
2014-08-21,169100,176000,176500,169000,606410
2014-08-22,169100,170500,173400,163900,645668
2014-08-25,165000,171100,174300,165000,476646
2014-08-26,163200,166600,167200,160600,643295
2014-08-27,153600,163300,167500,150500,1201096
2014-08-28,171400,156000,171400,155900,1543296
2014-08-29,165100,169000,172800,165100,775522
2014-09-01,163000,162000,168500,161500,444597
2014-09-02,166800,169000,172400,166300,576959
2014-09-03,169900,170000,172900,167700,468633
2014-09-04,164500,170300,170800,164500,426150
2014-09-05,158200,162300,163700,156500,681745
2014-09-11,155100,159900,162500,152000,629137
2014-09-12,152900,154100,157100,149900,468037
2014-09-15,145700,152000,153500,145100,534783
2014-09-16,149200,144200,153000,144200,563241
2014-09-17,153300,149300,158400,148900,579818
2014-09-18,152900,157700,158300,151800,374700
2014-09-19,154400,156600,157400,152600,338948
2014-09-22,155300,155300,157500,154100,209145
2014-09-23,161900,156600,164100,156100,637696
2014-09-24,161500,164000,166000,158800,438470
2014-09-25,165000,162300,165200,160500,391379
2014-09-26,163000,165700,167200,161800,365615
2014-09-29,162600,162500,164800,161100,295198
2014-09-30,157700,165500,166800,156700,451723
2014-10-01,166500,163100,173300,162800,1503879
2014-10-02,159500,164000,164600,158100,724266
2014-10-06,154800,161800,162000,154800,405860
2014-10-07,156800,154000,162000,153500,379803
2014-10-08,151100,154000,155000,148200,593020
2014-10-10,139200,146000,146900,135600,922129
2014-10-13,128400,135300,137200,123500,1177969
2014-10-14,139100,127000,140600,127000,2384231
2014-10-15,139100,142300,145300,137800,1040841
2014-10-16,141000,138300,141900,132400,840871
2014-10-17,144900,142900,149000,142000,996359
2014-10-20,149600,148100,149900,146600,677583
2014-10-21,151900,150100,152400,148000,893894
2014-10-22,156000,153300,158900,151200,689769
2014-10-23,155800,154500,156300,152900,371175
2014-10-24,155200,155800,159000,154000,982971
2014-10-27,151800,154900,156400,151800,519823
2014-10-28,149000,151500,151700,145400,766046
2014-10-29,145200,149400,150200,145200,512946
2014-10-30,140000,144400,145100,139000,883263
2014-10-31,146000,139600,146700,138000,703071
2014-11-03,142000,145000,147800,142000,427826
2014-11-04,142500,142100,147500,141700,415400
2014-11-05,140000,142500,144100,135500,769044
2014-11-06,136100,139900,142400,135500,478636
2014-11-07,135200,133000,135600,125100,1523742
2014-11-10,139300,135300,140000,134200,713951
2014-11-11,140000,138900,143700,138500,532051
2014-11-12,142500,141800,145400,141300,611671
2014-11-13,142500,142500,144100,141200,322234
2014-11-14,138900,141500,142000,137500,478912
2014-11-17,137000,137200,140700,134800,427786
2014-11-18,134000,136900,139000,132000,717689
2014-11-19,136500,135000,136600,133900,424003
2014-11-20,141100,136000,142900,135000,783682
2014-11-21,142400,142100,143200,140500,459663
2014-11-24,144400,145000,146400,139700,648082
2014-11-25,150300,143500,150300,142800,2823013
2014-11-26,147400,149800,150500,147400,547397
2014-11-27,143800,147300,148900,143200,353152
2014-11-28,146700,143000,148500,143000,498395
2014-12-01,140900,145200,145300,140000,514326
2014-12-02,142100,140100,142400,137800,430671
2014-12-03,140000,140700,143000,138700,309538
2014-12-04,139900,140500,143600,139500,396891
2014-12-05,137800,139100,141300,136900,481696
2014-12-08,134800,137300,138400,134800,398731
2014-12-09,134300,134500,138000,134300,322993
2014-12-10,128000,133500,135000,128000,755885
2014-12-11,124000,127700,129700,123500,658337
2014-12-12,120800,124700,125600,119600,670440
2014-12-15,126900,119900,128700,119800,515956
2014-12-16,127800,126700,131200,126200,505397
2014-12-17,126100,128400,130000,125000,363820
2014-12-18,124200,125800,126700,120500,505120
2014-12-19,130300,125500,130700,124800,558753
2014-12-22,129800,131000,132400,128500,421788
2014-12-23,125200,130000,130500,125100,407251
2014-12-24,123300,125200,126300,123100,365764
2014-12-26,122000,123200,124100,121600,304481
2014-12-29,123100,123200,124700,122300,274232
2014-12-30,123600,124400,124400,122100,205936
2015-01-02,137200,124400,138700,124300,1162901
2015-01-05,144500,140500,145800,139600,1374537
2015-01-06,145300,144300,149300,142500,1045908
2015-01-07,148200,144000,149300,142800,859063
2015-01-08,147300,149900,151500,146500,731206
2015-01-09,149500,149200,150100,147100,657407
2015-01-12,145400,148000,148600,141400,997546
2015-01-13,142600,145400,147300,141700,603853
2015-01-14,144400,142500,145500,140600,469152
2015-01-15,154400,145500,154500,144600,1221183
2015-01-16,153500,154800,156900,150700,828330
2015-01-19,152200,157600,157700,152000,496383
2015-01-20,154200,153200,155600,150900,474015
2015-01-21,153000,153700,154800,152100,300348
2015-01-22,147500,153000,156000,146100,703600
2015-01-23,155800,149200,155900,146800,749666
2015-01-26,157200,157500,160000,156300,626975
2015-01-27,153100,157500,157500,151200,708742
2015-01-28,157400,154500,157600,153100,530144
2015-01-29,156400,157700,157900,154300,374502
2015-01-30,152700,157000,159500,152100,494675
2015-02-02,148900,152100,152500,148000,449932
2015-02-03,150000,148100,150600,145200,509257
2015-02-04,149600,149100,151400,148300,310328
2015-02-05,149800,150600,152400,149100,270901
2015-02-06,145700,150500,151200,144900,438459
2015-02-09,139400,145000,146900,138100,706608
2015-02-10,140500,137300,144900,134500,935782
2015-02-11,147600,140500,148900,140500,575456
2015-02-12,145200,150900,152300,142100,887567
2015-02-13,141200,145600,145600,140800,558675
2015-02-16,139800,140000,141600,138600,294518
2015-02-17,139300,137900,141400,137800,270608
2015-02-23,135600,139300,140300,135200,458848
2015-02-24,135700,135100,138800,133000,422043
2015-02-25,134900,136900,138600,134900,353365
2015-02-26,130800,135400,136100,130200,654450
2015-02-27,133100,131500,133100,131100,417727
2015-03-02,128200,133300,134000,128100,604321
2015-03-03,129500,128900,130400,128400,280515
2015-03-04,132800,129200,135400,128600,666853
2015-03-05,132000,132800,134800,131400,341358
2015-03-06,130900,132000,133400,129700,363587
2015-03-09,128800,132000,132500,128600,352289
2015-03-10,125200,130300,130700,124600,497432
2015-03-11,121200,123100,125200,121000,636029
2015-03-12,123500,121200,124800,121200,341703
2015-03-13,120400,122400,124300,120300,581674
2015-03-16,119000,120900,121900,117500,846458
2015-03-17,118600,119000,121000,117800,600567
2015-03-18,112500,117600,120300,112100,1463866
2015-03-19,113600,112700,114300,106700,2074193
2015-03-20,121000,114300,121000,113600,1859217
2015-03-23,120700,123200,124900,120400,1252810
2015-03-24,115500,121000,121000,115500,955731
2015-03-25,113500,115500,116700,112600,711779
2015-03-26,112500,112900,116900,112100,845622
2015-03-27,113300,112700,113900,111700,293666
2015-03-30,115400,114500,116800,113400,459733
2015-03-31,115400,117000,117300,113600,458164
2015-04-01,114000,114400,115100,113600,322494
2015-04-02,109300,113600,114100,109100,978423
2015-04-03,109600,109400,112200,109100,411068
2015-04-06,107400,107700,109200,105800,801169
2015-04-07,107200,108100,110200,107000,492885
2015-04-08,107100,107800,108500,106800,433354
2015-04-09,110300,106800,113800,105800,1378701
2015-04-10,108000,110400,112000,108000,618937
2015-04-13,107100,107900,109800,106300,524864
2015-04-14,113900,107300,115500,107300,1840211
2015-04-15,111800,114800,115400,111800,773307
2015-04-16,114000,112800,115200,110800,851465
2015-04-17,114500,117900,119400,114100,1421540
2015-04-20,116000,113500,116800,113400,569108
2015-04-21,113900,117000,117600,113700,508020
2015-04-22,115700,113800,118000,113400,883734
2015-04-23,113500,115400,116800,113500,539607
2015-04-24,110700,113500,114000,110000,607208
2015-04-27,110600,111500,112300,110300,275781
2015-04-28,109200,110600,111600,109000,368402
2015-04-29,107100,108800,109500,107000,426578
2015-04-30,107900,107600,110800,107300,434168
2015-05-04,106100,108000,110500,106100,442377
2015-05-06,101700,104700,104900,101700,698164
2015-05-07,104600,101800,104900,99000,651668
2015-05-08,104200,104600,106900,104200,356894
2015-05-11,104300,104700,105200,103100,262203
2015-05-12,101100,104100,104300,101000,393061
2015-05-13,100400,100100,102500,99500,399074
2015-05-14,105900,100300,108600,99900,1361889
2015-05-15,104900,105500,107000,103500,495087
2015-05-18,107000,105500,107600,103900,463356
2015-05-19,111500,107800,112600,107100,1093027
2015-05-20,116400,114500,116800,112600,1267036
2015-05-21,115900,117700,117800,114300,667952
2015-05-22,113000,116100,116500,113000,447297
2015-05-26,113600,114800,115700,113400,443005
2015-05-27,108400,113600,113600,107900,509228
2015-05-28,107100,109700,110400,107100,356785
2015-05-29,117300,108300,120800,106800,2409987
2015-06-01,116300,119300,120200,115100,720250
2015-06-02,111600,115200,116000,111600,612457
2015-06-03,111800,111600,115100,111200,468001
2015-06-04,113900,112000,114400,112000,323384
2015-06-05,110700,112000,114100,110600,379878
2015-06-08,114200,111600,115400,110700,435705
2015-06-09,117000,115600,118600,115400,790908
2015-06-10,116000,118300,119600,115100,639825
2015-06-11,114500,117700,118500,114500,464246
2015-06-12,110800,113800,114700,109800,669117
2015-06-15,105600,109200,110500,105000,639238
2015-06-16,101700,105000,109600,99800,1319340
2015-06-17,106400,101200,106800,100800,725826
2015-06-18,105000,107000,107100,104400,384281
2015-06-19,107800,108200,109300,106500,346862
2015-06-22,106600,108200,109400,106100,249642
2015-06-23,107000,108500,108500,106600,239791
2015-06-24,114300,107300,115500,107300,1175034
2015-06-25,119800,118000,120400,117100,1801342
2015-06-26,123500,120500,126200,119000,1914367
2015-06-29,126000,121400,128500,121400,1532599
2015-06-30,126200,128000,128700,122500,1054191
2015-07-01,136600,128300,139600,128100,2931964
2015-07-02,138300,139000,141500,135900,1564411
2015-07-03,139200,138700,139700,134600,1039196
2015-07-06,138000,137500,145200,137100,1354183
2015-07-07,138400,142000,143400,133000,1400854
2015-07-08,138100,141200,141900,137000,838502
2015-07-09,131300,136200,137400,127500,2046524
2015-07-10,130500,131500,135200,128500,942866
2015-07-13,134800,130500,134900,129300,712769
2015-07-14,132600,136100,136400,132100,532595
2015-07-15,130200,133500,134700,129800,720192
2015-07-16,138100,130500,138800,128300,1063184
2015-07-17,139500,140500,141300,136500,1195533
2015-07-20,135800,140400,141600,135700,771215
2015-07-21,131200,135200,135300,130700,769050
2015-07-22,131900,131000,133800,129800,517546
2015-07-23,130000,131500,132700,129600,484129
2015-07-24,127700,128900,130700,126500,618347
2015-07-27,126200,126200,128800,122500,623568
2015-07-28,129300,124900,129900,124400,582250
2015-07-29,129300,129900,131600,128900,438355
2015-07-30,129400,131000,131300,123100,638133
2015-07-31,120900,129000,129100,120100,874693
2015-08-03,121000,120300,124100,120300,449460
2015-08-04,124700,122200,126000,121200,482406
2015-08-05,126900,124700,127300,123500,305989
2015-08-06,128000,133800,135400,128000,958046
2015-08-07,132200,129000,133400,128700,718243
2015-08-10,135800,133400,136800,131100,781228
2015-08-11,133500,137000,139700,133100,1065953
2015-08-12,134900,134600,138500,131500,1201227
2015-08-13,140100,130000,142900,128200,2282915
2015-08-17,137100,142200,142500,137100,729269
2015-08-18,131300,137300,138200,131200,776549
2015-08-19,126400,129300,130500,124400,939091
2015-08-20,125200,125700,128800,124500,491329
2015-08-21,124000,120000,125100,119800,739573
2015-08-24,124000,124000,126200,122000,540710
2015-08-25,128300,126100,130900,124100,619862
2015-08-26,129100,128800,130200,127200,468220
2015-08-27,127700,130600,130700,127300,383564
2015-08-28,134700,129600,134900,129600,677207
2015-08-31,134900,134700,135200,132000,582297
2015-09-01,130500,134000,136000,130500,385728
2015-09-02,128100,127600,129500,126300,534493
2015-09-03,129400,130300,133300,129000,384122
2015-09-04,124700,129600,131300,124700,403233
2015-09-07,124000,125400,126800,124000,251142
2015-09-08,122600,124400,125400,121500,319209
2015-09-09,126900,125000,127300,124500,298705
2015-09-10,125000,124800,126000,123900,243984
2015-09-11,124200,125800,125900,124200,292688
2015-09-14,122000,125000,126600,120700,410139
2015-09-15,122700,122500,123500,121800,205063
2015-09-16,126200,124600,126200,124000,359776
2015-09-17,125100,127200,127400,124300,318232
2015-09-18,125500,125700,127900,124700,384309
2015-09-21,124700,124100,125000,122700,223569
2015-09-22,124200,125000,125200,123800,174988
2015-09-23,123400,123500,125400,123300,233691
2015-09-24,122900,124400,124500,122700,174389
2015-09-25,123000,122000,123400,122000,164981
2015-09-30,125900,123300,127200,123000,513808
2015-10-01,127400,127700,133400,125500,1161547
2015-10-02,130000,130000,131400,128200,565687
2015-10-05,129800,130500,130900,128500,329723
2015-10-06,127200,130200,131200,127000,345355
2015-10-07,125900,125800,127000,124500,346652
2015-10-08,123300,125500,127200,122900,450074
2015-10-12,122200,123400,124300,122100,373162
2015-10-13,121100,121800,123400,121100,343992
2015-10-14,121900,120900,122200,120400,252458
2015-10-15,116000,120900,121100,115500,1209220
2015-10-16,115100,115900,116900,114600,465220
2015-10-19,115400,115100,116200,111800,529059
2015-10-20,116000,114300,117900,114300,348614
2015-10-21,115400,116100,117300,115100,262297
2015-10-22,112200,115100,115100,112000,432670
2015-10-23,114400,113000,114400,112600,232919
2015-10-26,114000,114700,115500,113100,193822
2015-10-27,113200,113500,114100,112400,259009
2015-10-28,114900,113900,115200,113000,323319
2015-10-29,114700,115400,116600,114000,220302
2015-10-30,113600,114600,115500,113500,149633
2015-11-02,111300,112900,113400,110500,283375
2015-11-03,111200,111500,112600,110100,248764
2015-11-04,114800,111500,114800,111400,307774
2015-11-05,120300,115900,120900,115800,954534
2015-11-06,119000,119200,120000,118000,348546
2015-11-09,115000,119800,120000,114500,322087
2015-11-10,111700,113400,114000,110900,357895
2015-11-11,111500,111400,113400,111400,188505
2015-11-12,119000,114100,120000,114100,842435
2015-11-13,119400,117500,119900,117100,367584
2015-11-16,115100,117500,118900,115100,348337
2015-11-17,114800,116600,116800,114400,236184
2015-11-18,114600,114500,116100,113700,223064
2015-11-19,115300,114700,115900,113500,183187
2015-11-20,115500,115000,116800,114700,181302
2015-11-23,114100,115700,116000,113800,237807
2015-11-24,112800,113700,113900,112000,330568
2015-11-25,112100,113400,113600,111900,242353
2015-11-26,112300,112300,113200,112000,192558
2015-11-27,116100,113200,117500,112900,578210
2015-11-30,120600,126500,131000,119400,2931459
2015-12-01,119400,120800,121700,118300,631065
2015-12-02,119800,121400,123600,119800,602515
2015-12-03,120800,116300,121100,116300,540467
2015-12-04,118300,119300,121300,118300,291835
2015-12-07,118700,119000,120300,118700,274104
2015-12-08,117100,118900,119400,116800,250066
2015-12-09,116100,117600,118000,116100,172012
2015-12-10,112800,115600,115800,112800,325712
2015-12-11,112700,113000,114300,112600,193028
2015-12-14,108000,110200,111700,108000,347343
2015-12-15,108300,108000,109400,107900,278001
2015-12-16,111200,109700,112300,109700,190800
2015-12-17,111400,113500,113500,111200,137216
2015-12-18,112100,110800,112300,109700,134608
2015-12-21,112200,112200,112400,111100,115538
2015-12-22,111400,112000,112100,111000,200140
2015-12-23,111000,112000,112200,110900,184184
2015-12-24,110600,111500,111900,110600,192370
2015-12-28,110600,112100,112400,110600,324229
2015-12-29,113400,111500,113900,111500,284829
2015-12-30,115800,113900,117200,113800,366075
2016-01-04,115300,117500,117500,115300,297687
2016-01-05,117100,114100,117500,113800,318036
2016-01-06,119100,118000,121100,117300,544137
2016-01-07,117300,118400,120500,116600,342194
2016-01-08,115200,115300,115900,113700,400046
2016-01-11,114700,114800,120400,114100,547708
2016-01-12,116400,116000,118800,115500,380917
2016-01-13,119800,117600,120500,117500,565479
2016-01-14,118900,118600,119400,117700,285578
2016-01-15,118700,120000,120200,118000,257682
2016-01-18,116200,117200,118000,115200,413388
2016-01-19,114100,115900,116000,111300,565343
2016-01-20,112100,114300,114300,111600,291592
2016-01-21,111000,111600,112000,110500,327327
2016-01-22,112800,111100,113800,111000,243916
2016-01-25,113100,113000,114100,112100,204406
2016-01-26,112400,113000,113500,111700,153600
2016-01-27,109200,113000,113400,108600,535449
2016-01-28,109500,109700,109900,107700,246640
2016-01-29,109300,110000,110600,108700,246942
2016-02-01,109800,110100,110800,109100,192405
2016-02-02,108700,110000,110400,108700,227072
2016-02-03,109200,107900,109700,107900,220630
2016-02-04,109300,109200,109900,108700,145694
2016-02-05,108900,108200,112100,107300,372885
2016-02-11,100700,104500,104900,100700,736337
2016-02-12,92800,99000,100400,92700,986668
2016-02-15,92300,93100,95000,90600,711070
2016-02-16,94300,93600,95400,92800,384215
2016-02-17,92100,93600,95100,92100,382889
2016-02-18,92400,94300,94600,92300,386095
2016-02-19,92600,91500,93400,91500,300078
2016-02-22,92400,93000,93400,91500,285597
2016-02-23,96400,93000,97500,92900,725979
2016-02-24,95000,96000,96100,94200,350932
2016-02-25,94500,95900,96800,93400,295384
2016-02-26,94100,94600,95300,94000,177571
2016-02-29,94900,95100,95500,94000,213161
2016-03-02,97400,95800,97600,95100,416215
2016-03-03,101500,97400,101900,96300,633883
2016-03-04,103800,102400,104600,101300,562840
2016-03-07,105900,104100,107000,104100,564062
2016-03-08,106200,106600,107200,104500,341742
2016-03-09,107800,106000,108500,105100,339001
2016-03-10,110100,107500,111900,107400,620453
2016-03-11,111200,110000,111900,108800,380648
2016-03-14,112600,112000,113300,111700,343606
2016-03-15,111400,112600,113000,110400,312098
2016-03-16,109600,111400,112500,108700,389061
2016-03-17,112300,111300,112500,110800,284988
2016-03-18,112200,113100,113400,111500,198312
2016-03-21,109700,112200,112200,107700,380718
2016-03-22,109500,108300,109600,106500,384549
2016-03-23,106600,108500,110000,106600,340552
2016-03-24,107000,106600,107600,106300,140530
2016-03-25,102700,106500,107000,102000,455121
2016-03-28,100800,101700,102800,100300,383688
2016-03-29,100400,100800,101900,99900,316286
2016-03-30,100100,100400,101800,99900,350996
2016-03-31,99200,100400,100500,98500,561169
2016-04-01,101800,99600,103500,99500,366275
2016-04-04,99300,99300,100400,98000,478190
2016-04-05,96500,99300,99600,96500,498991
2016-04-06,96800,96800,97500,96000,321259
2016-04-07,98400,97000,98700,97000,224112
2016-04-08,98800,97500,98800,96800,209609
2016-04-11,97800,99500,99800,97600,200950
2016-04-12,100400,99100,101900,99100,462246
2016-04-14,100300,102800,102800,100300,363868
2016-04-15,101200,101100,101900,100400,180592
2016-04-18,102200,101400,102500,100600,261253
2016-04-19,102500,102100,102600,101600,220187
2016-04-20,103100,102000,103800,102000,252591
2016-04-21,101500,103500,103700,101200,196377
2016-04-22,99600,101500,101500,99500,266347
2016-04-25,104300,100400,104300,100000,400201
2016-04-26,101600,105600,105700,101600,345534
2016-04-27,102400,102500,103000,101300,167047
2016-04-28,100500,103500,103500,100400,245294
2016-04-29,100500,100000,100500,99500,144488
2016-05-02,99600,99500,100300,99400,129817
2016-05-03,99800,99600,100700,99600,110400
2016-05-04,100000,100100,100700,99700,134988
2016-05-09,101700,99700,102300,99700,251804
2016-05-10,100600,101900,102200,99900,208613
2016-05-11,105700,101500,106300,100800,719902
2016-05-12,106300,104300,107900,104000,559362
2016-05-13,103800,105700,105900,103300,260861
2016-05-16,105400,103100,106200,102400,244587
2016-05-17,105100,104500,106200,104100,199833
2016-05-18,104500,104100,104900,103100,207110
2016-05-19,100300,104600,105300,99800,396406
2016-05-20,99300,99900,100500,98500,322346
2016-05-23,100200,100200,101700,100000,171336
2016-05-24,99200,100200,100700,99200,172022
2016-05-25,99600,99400,100500,99200,232780
2016-05-26,99700,99700,100300,98900,185523
2016-05-27,100600,100400,101200,99900,201380
2016-05-30,102800,101600,103500,101300,353802
2016-05-31,102800,102800,103500,102000,332493
2016-06-01,98500,102900,103000,98100,1011274
2016-06-02,97500,99000,99300,96300,556790
2016-06-03,98000,97000,98600,96900,321939
2016-06-07,98200,97900,98600,97100,278467
2016-06-08,97000,97400,98400,96900,330359
2016-06-09,95200,97400,97500,94400,870266
2016-06-10,94900,95500,96100,94600,394023
2016-06-13,93800,94200,94500,93500,262900
2016-06-14,94100,93000,95200,93000,282122
2016-06-15,92800,93900,94000,92800,248917
2016-06-16,91200,93000,93800,90900,347392
2016-06-17,91300,91700,92400,90700,253700
2016-06-20,94900,91500,94900,91500,301386
2016-06-21,93800,95200,95700,93600,184809
2016-06-22,94200,93300,94700,93300,139412
2016-06-23,93200,93800,94000,92900,186812
2016-06-24,91200,94500,94600,88300,713158
2016-06-27,91600,88700,91800,88700,322279
2016-06-28,91200,91000,92600,90900,277899
2016-06-29,92200,92200,93300,92200,237550
2016-06-30,93100,93100,93700,92700,163504
2016-07-01,94700,93600,95300,93500,280867
2016-07-04,93800,95200,95500,93700,190799
2016-07-05,93300,93600,94300,92900,187924
2016-07-06,94700,93800,94900,92600,271543
2016-07-07,95000,94800,95700,94700,194706
2016-07-08,93700,94000,94300,93400,224800
2016-07-11,95000,94200,95000,93600,184007
2016-07-12,95500,95100,95700,95000,248311
2016-07-13,94500,96000,96200,94200,229034
2016-07-14,94800,95000,95000,94000,149363
2016-07-15,94300,95000,95400,94300,197554
2016-07-18,93200,94300,94500,93100,198412
2016-07-19,93500,93000,93900,93000,131218
2016-07-20,93500,93600,94600,93300,129539
2016-07-21,92700,94100,94300,92700,183072
2016-07-22,92700,92700,94100,92700,188337
2016-07-25,92200,93100,93200,92100,176203
2016-07-26,91500,92600,92600,91400,223967
2016-07-27,91200,91200,92300,91100,192058
2016-07-28,91600,91400,92000,90700,220576
2016-07-29,90900,91500,91600,90900,236131
2016-08-01,91000,91500,91600,90600,234983
2016-08-02,91000,91000,91300,90800,122894
2016-08-03,93900,90700,94200,90600,416577
2016-08-04,92300,93800,93800,92300,266692
2016-08-05,92100,92800,93600,92000,209258
2016-08-08,91500,92700,92700,91200,198686
2016-08-09,92900,91900,93000,91600,288342
2016-08-10,92700,93400,93400,92600,298220
2016-08-11,91300,93600,94300,91200,459030
2016-08-12,89500,91400,91500,89200,762281
2016-08-16,88600,89600,89800,88600,381711
2016-08-17,88000,88600,89300,88000,342989
2016-08-18,86700,88000,88500,86600,433201
2016-08-19,84700,86500,86700,84600,602877
2016-08-22,82700,84500,84700,82700,449238
2016-08-23,80500,82000,83900,80200,861917
2016-08-24,82500,81100,83100,80700,696481
2016-08-25,81000,82100,83000,81000,346409
2016-08-26,81000,80500,81500,80500,255043
2016-08-29,79300,80800,80900,79300,478825
2016-08-30,80000,79500,80800,79400,293565
2016-08-31,81300,80000,81300,79700,342533
2016-09-01,82100,81300,82200,80800,334011
2016-09-02,81000,81500,82000,80900,270384
2016-09-05,81000,81200,82200,80900,263587
2016-09-06,81200,81400,82100,80900,219973
2016-09-07,80000,80600,80700,79600,269047
2016-09-08,81800,80100,81800,80100,296809
2016-09-09,80600,80900,81400,80400,258472
2016-09-12,79900,80000,80400,79300,175099
2016-09-13,80500,80000,80600,79900,167806
2016-09-19,80500,80100,80600,79900,153998
2016-09-20,82200,80700,83500,80600,493052
2016-09-21,82300,82000,82500,81200,196029
2016-09-22,84500,83000,84700,82400,371860
2016-09-23,83600,84200,84500,83300,265218
2016-09-26,82600,83200,83300,82300,176917
2016-09-27,83600,82400,84100,81900,163326
2016-09-28,82800,83400,83600,82400,166639
2016-09-29,82700,82700,82900,82000,236280
2016-09-30,81800,83300,84200,81700,380670
2016-10-04,81200,81700,82700,81200,351455
2016-10-05,85500,82000,85500,81800,728681
2016-10-06,85300,85200,86300,84100,388287
2016-10-07,83400,85100,85400,83300,242697
2016-10-10,82600,83200,83700,82500,144551
2016-10-11,81500,82700,82900,81500,257663
2016-10-12,80200,81500,81500,79000,534287
2016-10-13,79300,80400,80500,79300,203778
2016-10-14,79300,79300,79800,79000,148730
2016-10-17,80500,79500,81000,79500,160442
2016-10-18,80800,80300,80800,79700,169592
2016-10-19,81700,81000,82200,80400,246435
2016-10-20,81000,82100,82900,81000,278568
2016-10-21,80600,81600,81700,80400,192255
2016-10-24,80700,81700,81700,80500,150118
2016-10-25,82300,80300,82700,80300,305185
2016-10-26,80900,82400,82500,80400,189596
2016-10-27,81300,80900,81800,80800,123235
2016-10-28,79600,80900,81100,79600,299652
2016-10-31,76400,79600,79900,76400,498234
2016-11-01,74600,75600,76600,74000,388432
2016-11-02,71300,74000,74500,71300,640159
2016-11-03,71400,70400,72600,70300,383722
2016-11-04,73200,71200,74000,71200,280780
2016-11-07,73700,73200,74200,73100,155971
2016-11-08,74300,74300,74500,73800,143280
2016-11-09,71300,74300,74600,69900,529993
2016-11-10,79700,75300,79900,75200,1182920
2016-11-11,77800,79800,79800,76900,433329
2016-11-14,75800,77800,78200,75800,261019
2016-11-15,76000,75600,77100,75300,186400
2016-11-16,80300,76500,80500,76500,566246
2016-11-17,81000,80600,81100,79500,239572
2016-11-18,80700,80600,81800,80000,281422
2016-11-21,79000,80400,80500,78300,186638
2016-11-22,81800,79000,82000,79000,345344
2016-11-23,81900,81800,82400,80600,273571
2016-11-24,80700,81700,82000,80400,173751
2016-11-25,81300,80700,81600,80300,169643
2016-11-28,79400,81400,81400,79100,213000
2016-11-29,79800,79600,81100,79100,193718
2016-11-30,77700,79500,79900,77700,255953
2016-12-01,76700,77300,78700,76700,188500
2016-12-02,75300,76700,77200,75200,189997
2016-12-05,74700,74700,76800,74300,192995
2016-12-06,75100,75500,76200,74700,133357
2016-12-07,75100,74800,75600,74800,115644
2016-12-08,76300,75900,77200,75400,200443
2016-12-09,79400,76300,79400,76000,300441
2016-12-12,79600,80000,80600,78700,314933
2016-12-13,79200,79600,79800,78400,191517
2016-12-14,78700,79900,81000,78700,281848
2016-12-15,78100,78700,79300,77300,179990
2016-12-16,77500,78300,78400,77400,141183
2016-12-19,78200,77700,79300,77700,151456
2016-12-20,76900,78300,79100,76900,175499
2016-12-21,76100,77400,77400,76100,207737
2016-12-22,74800,76500,76900,74800,276108
2016-12-23,75000,75500,75900,74500,267841
2016-12-26,75100,75000,75800,75000,132251
2016-12-27,74800,75500,75600,74600,236974
2016-12-28,75500,75000,75900,74700,201595
2016-12-29,77000,75700,77000,75300,201605
2017-01-02,76700,77400,77600,76600,143140
2017-01-03,80000,77200,80000,77000,445180
2017-01-04,84300,80400,85100,80300,1224395
2017-01-05,84000,85000,86000,84000,611713
2017-01-06,83700,84400,84500,82200,410880
2017-01-09,82800,84200,84500,82500,236036
2017-01-10,82000,82600,83500,81500,329302
2017-01-11,83200,82000,83700,81600,270488
2017-01-12,81900,83500,83700,81900,251638
2017-01-13,83900,81900,84400,81600,480932
2017-01-16,82600,84400,84500,82400,204539
2017-01-17,81900,82600,83400,81400,229108
2017-01-18,81100,82200,82600,80300,185724
2017-01-19,82300,80700,82300,80500,246388
2017-01-20,80400,81800,82200,80300,285281
2017-01-23,79000,80000,80300,78400,338781
2017-01-24,78800,79500,79700,78800,179068
2017-01-25,76100,78300,79200,76100,557017
2017-01-26,77100,76200,77700,76200,316390
2017-01-31,77700,77200,79300,76900,260779
2017-02-01,78400,78200,78900,78000,197510
2017-02-02,77700,79100,80000,77600,285670
2017-02-03,78000,78000,78500,77500,178240
2017-02-06,77300,78100,78500,77000,169147
2017-02-07,78300,77000,79100,77000,173244
2017-02-08,79800,78800,79800,77800,269292
2017-02-09,85400,81700,85700,81300,1550608
2017-02-10,85100,85300,86300,84100,792741
2017-02-13,84100,85400,85500,83700,397630
2017-02-14,84900,84000,85300,83000,427851
2017-02-15,84900,85100,85600,84100,321230
2017-02-16,82400,84600,84800,82200,569723
2017-02-17,84700,82400,85300,82400,563691
2017-02-20,84800,84400,85300,83600,294768
2017-02-21,88400,85700,89100,85700,1573781
2017-02-22,89500,88600,90200,88200,1034489
2017-02-23,87900,89100,89500,87600,507957
2017-02-24,88100,88500,89600,87600,369669
2017-02-27,85800,87500,87900,85700,330736
2017-02-28,85400,86500,86800,84900,444304
2017-03-02,85300,86000,86100,84500,354383
2017-03-03,85800,85000,86500,84400,396672
2017-03-06,83800,85000,85700,83600,382382
2017-03-07,83700,83600,84300,82600,277748
2017-03-08,83000,84200,84300,82700,286714
2017-03-09,82800,83500,84900,82800,350630
2017-03-10,85300,83500,85800,81600,501305
2017-03-13,84800,85400,85500,84000,341028
2017-03-14,83500,84600,84800,82600,625453
2017-03-15,82200,83600,83800,82000,317640
2017-03-16,83800,82900,83800,81500,469582
2017-03-17,84000,83800,84100,83200,221183
2017-03-20,84900,84700,85200,82500,506090
2017-03-21,86100,85000,86200,84300,515560
2017-03-22,86600,85500,86700,84700,476268
2017-03-23,85900,86700,86700,85400,310710
2017-03-24,84100,86200,86200,83100,537901
2017-03-27,82900,83400,84200,82800,319059
2017-03-28,83200,83300,84000,82400,346230
2017-03-29,83800,84000,84100,82900,245176
2017-03-30,82800,84100,84100,82700,230451
2017-03-31,83100,83500,83700,82700,179689
2017-04-03,87000,83500,87000,83400,862856
2017-04-04,85700,87500,87600,85700,1954434
2017-04-05,85900,86800,88700,85600,1526823
2017-04-06,84500,84500,85000,83300,3843443
2017-04-07,86600,85300,87100,84900,1424420
2017-04-10,84900,87100,87100,84200,819880
2017-04-11,85700,84700,86200,84100,750110
2017-04-12,85900,85700,86200,85100,465429
2017-04-13,88000,85700,88500,85600,1362238
2017-04-14,88800,87800,90200,87500,1146797
2017-04-17,89100,90000,90300,88400,747833
2017-04-18,88200,89100,89800,88000,539494
2017-04-19,87200,87000,88600,86500,686885
2017-04-20,90800,88900,91100,88200,1559946
2017-04-21,90000,91700,91900,89600,860895
2017-04-24,90200,90600,91500,89300,609794
2017-04-25,90800,90700,90800,89600,512570
2017-04-26,92600,91800,94100,91400,1219425
2017-04-27,91400,93000,93000,91200,487452
2017-04-28,90400,91700,92300,89300,597202
2017-05-02,92600,91500,92800,91000,547726
2017-05-04,94000,93800,94900,93200,641966
2017-05-08,95000,94200,95000,93400,606290
2017-05-10,94000,95800,95800,93600,591255
2017-05-11,95200,95800,96000,94800,742959
2017-05-12,95800,95700,95800,94500,456417
2017-05-15,93800,95800,96300,93500,637232
2017-05-16,95200,94500,95400,94100,523113
2017-05-17,95200,95500,95600,94200,367716
2017-05-18,95200,94000,95500,93800,494101
2017-05-19,98000,95500,98400,95500,864141
2017-05-22,99500,99000,99500,97700,586072
2017-05-23,99000,99600,99800,98500,441606
2017-05-24,99500,98900,99500,98200,365620
2017-05-25,98600,99900,99900,98600,373447
2017-05-26,99700,99200,101000,99100,495326
2017-05-29,99200,100200,100200,99100,382156
2017-05-30,98100,99500,99700,98000,452940
2017-05-31,98800,98200,99400,98200,543164
2017-06-01,98800,99000,99400,98200,268742
2017-06-02,100800,99200,100900,99200,602328
2017-06-05,104500,101500,104600,101200,840185
2017-06-07,108000,105000,108300,104200,1018606
2017-06-08,108500,108800,110100,106700,993097
2017-06-09,109800,108500,110000,107900,589751
2017-06-12,105000,107000,107800,103400,1280193
2017-06-13,106900,106200,107500,105500,655263
2017-06-14,106400,108100,108400,105000,675374
2017-06-15,105500,106700,106900,104800,418961
2017-06-16,102900,105300,105400,102100,945380
2017-06-19,103800,102400,104500,102400,395315
2017-06-20,101500,104900,105000,101100,557636
2017-06-21,98800,100200,100300,98000,953598
2017-06-22,98000,99800,99900,97100,552636
2017-06-23,101500,97800,101500,97500,540430
2017-06-26,100200,101700,102100,99700,388658
2017-06-27,103800,100700,104400,100400,729641
2017-06-28,100800,102200,103000,100500,418589
2017-06-29,101500,102400,102700,100800,254580
2017-06-30,101500,100300,103300,100300,322137
2017-07-03,99400,102400,102700,99100,466365
2017-07-04,98300,99900,100500,98000,436397
2017-07-05,102500,98500,102600,98500,596647
2017-07-06,104100,103300,105900,103200,707536
2017-07-07,101600,103500,103700,100200,996796
2017-07-10,102000,102500,103500,101000,356174
2017-07-11,100500,102500,102500,99700,352591
2017-07-12,98500,98500,99900,97600,621240
2017-07-13,99900,99200,100500,98500,318819
2017-07-14,99000,100500,101500,99000,197097
2017-07-17,100500,99200,101000,99200,211816
2017-07-18,103500,101500,104500,101000,701273
2017-07-19,105000,105000,106000,103500,444737
2017-07-20,105000,106000,106500,105000,347492
2017-07-21,108000,105500,108000,105000,595184
2017-07-24,109000,108500,110500,107000,628757
2017-07-25,107500,109500,110000,107000,324849
2017-07-26,105500,108000,108500,104000,467047
2017-07-27,109500,107500,109500,106000,755654
2017-07-28,111000,112500,114000,109500,1687002
2017-07-31,120000,113500,121000,112500,3120156
2017-08-01,118000,121500,124500,117000,2508504
2017-08-02,114500,113500,116500,110500,2152274
2017-08-03,114500,116500,117000,112500,1007302
2017-08-04,110500,113500,115500,110000,941027
2017-08-07,110500,111000,112500,108000,678083
2017-08-08,111000,110500,113500,110500,478659
2017-08-09,108500,111000,111500,107500,623624
2017-08-10,108500,110000,111500,107000,790214
2017-08-11,110000,107500,110500,106500,783638
2017-08-14,113000,112500,114000,111000,705373
2017-08-16,114500,114500,115000,113500,545437
2017-08-17,114500,115500,116000,113500,359227
2017-08-18,113500,113000,115000,112500,353415
2017-08-21,114000,114000,115000,113000,257439
2017-08-22,115500,114500,116500,113000,434151
2017-08-23,115000,116500,116500,114500,284841
2017-08-24,116500,115500,118500,115500,494534
2017-08-25,117500,117500,118500,116500,411686
2017-08-28,118000,118000,118500,116500,298415
2017-08-29,119000,117000,120000,116500,679797
2017-08-30,122000,122500,125000,122000,1279951
2017-08-31,123000,123000,124500,122000,615126
2017-09-01,122000,123000,123000,120000,509704
2017-09-04,119500,117500,122000,117500,727539
2017-09-05,125500,121500,126000,120500,1049572
2017-09-06,128000,126000,129000,125000,1081421
2017-09-07,127000,128000,129000,126500,635882
2017-09-08,129500,128000,130000,127500,654931
2017-09-11,130500,130000,132000,129500,664143
2017-09-12,130500,130500,131000,128500,640335
2017-09-13,127500,130000,130000,127000,972020
2017-09-14,132000,129000,133000,128500,2492580
2017-09-15,135500,132500,136000,131000,1146819
2017-09-18,135500,136500,137500,135000,718173
2017-09-19,137000,135000,137000,132000,646410
2017-09-20,142500,138000,144000,138000,1321516
2017-09-21,142000,144000,144500,139500,815469
2017-09-22,138500,140000,142500,137000,917817
2017-09-25,138500,136000,140500,134000,693111
2017-09-26,141000,138500,141500,138500,548612
2017-09-27,140500,141500,142000,139500,457782
2017-09-28,139500,140500,141000,139000,320185
2017-09-29,144000,140500,145000,139500,750550
2017-10-10,149000,147000,149500,145500,837504
2017-10-11,150500,149500,151500,148000,523485
2017-10-12,159500,151500,159500,151000,1304122
2017-10-13,152500,160000,168000,151500,2543079
2017-10-16,156000,150500,157000,146000,1723984
2017-10-17,157500,157000,159000,153000,719696
2017-10-18,148500,156500,156500,147500,1640427
2017-10-19,147000,149000,151500,145000,1065448
2017-10-20,150000,149000,151500,148000,667108
2017-10-23,151000,149000,151500,147500,565904
2017-10-24,150000,151000,153000,150000,467080
2017-10-25,146000,151500,152000,145000,768872
2017-10-26,140000,145500,145500,139000,1893626
2017-10-27,143500,139500,143500,136500,1032642
2017-10-30,142000,144000,146500,140500,652066
2017-10-31,144000,143000,146000,142500,465396
2017-11-01,151000,145000,151500,143000,1022580
2017-11-02,150000,152500,153000,149000,506579
2017-11-03,152500,151000,153000,146500,627354
2017-11-06,153000,153500,154000,151500,497572
2017-11-07,154000,153500,155000,152000,482499
2017-11-08,157500,154500,158000,154000,821591
2017-11-09,152500,159500,162500,149500,1633218
2017-11-10,152500,151000,156000,150000,737490
2017-11-13,154000,153000,155500,152000,604366
2017-11-14,155000,154000,156000,152500,516918
2017-11-15,154000,155500,156000,153500,491354
2017-11-16,154500,154000,155500,152000,420594
2017-11-17,157500,155500,159500,154500,718319
2017-11-20,160000,158500,161000,158000,714306
2017-11-21,161000,161500,166000,160000,1244207
2017-11-22,154500,161000,161500,153000,4520630
2017-11-23,149500,155000,156000,149500,1224919
2017-11-24,148000,150000,153500,146500,1274472
2017-11-27,147500,147500,151000,147000,771973
2017-11-28,145500,147500,148000,145000,651234
2017-11-29,145000,146000,146500,142000,1022981
2017-11-30,136500,145000,145500,135000,1808464
2017-12-01,140000,136500,141000,136500,867012
2017-12-04,139500,140500,143000,138500,481190
2017-12-05,140500,139000,141000,134000,779716
2017-12-06,138000,139500,143000,138000,470275
2017-12-07,135500,138000,139000,133000,813930
2017-12-08,138500,137000,140500,137000,565316
2017-12-11,140000,140500,140500,138000,284302
2017-12-12,141000,139500,143500,138000,445846
2017-12-13,141000,141000,142000,138500,283499
2017-12-14,144000,142000,145000,142000,639895
2017-12-15,142500,144500,145000,142000,345053
2017-12-18,134500,138000,139500,133500,1462446
2017-12-19,135500,133500,136500,131500,681961
2017-12-20,133500,135000,137500,133500,533044
2017-12-21,129000,134000,134000,129000,717635
2017-12-22,129500,128000,130500,126500,586870
2017-12-26,126000,130500,130500,125000,737536
2017-12-27,139500,130000,140000,129500,1561744
2017-12-28,137000,139500,141500,134500,948214
2018-01-02,146500,140000,147000,139500,1345951
2018-01-03,149000,150500,151000,145500,1154361
2018-01-04,156000,152500,159000,149500,2265019
2018-01-05,156000,157000,158000,152000,1067202
2018-01-08,159500,160500,162500,158000,1577403
2018-01-09,157000,158000,160000,154500,1010891
2018-01-10,149500,156000,158500,148000,1656798
2018-01-11,140500,142000,146500,138000,2474827
2018-01-12,140500,145500,145500,139000,1377402
2018-01-15,145000,141500,147500,141500,1265024
2018-01-16,140500,144500,145000,140000,1117873
2018-01-17,134000,139000,139000,133000,2415858
2018-01-18,135500,134500,138500,134000,1965579
2018-01-19,138000,136000,139000,134000,1132433
2018-01-22,135500,138000,139000,135000,815041
2018-01-23,136500,135500,138000,135000,965243
2018-01-24,135000,136500,138000,134500,760888
2018-01-25,135000,135000,137500,134500,649676
2018-01-26,140000,136000,141000,135000,1271640
2018-01-29,139000,141000,141500,138500,708612
2018-01-30,138500,139000,140500,137500,642199
2018-01-31,140000,137500,140000,135000,943362
2018-02-01,141500,140000,142000,137500,910082
2018-02-02,143500,142000,145000,141500,2099421
2018-02-05,134500,139500,140000,134500,1624472
2018-02-06,131000,126500,131000,125000,2291759
2018-02-07,126500,134000,134500,126500,1043100
2018-02-08,126500,127000,130000,124500,1044087
2018-02-09,118000,121500,124500,117000,2074927
2018-02-12,118000,119000,120000,116500,817489
2018-02-13,119000,120000,121000,118500,721603
2018-02-14,122500,119500,125000,119000,858572
2018-02-19,124000,126000,126000,123000,419351
2018-02-20,123000,124000,124500,121500,288935
2018-02-21,124500,123500,125500,122000,396493
2018-02-22,123500,124500,125000,122000,306321
2018-02-23,123500,123500,124000,122000,383787
2018-02-26,123000,124500,124500,122500,303789
2018-02-27,131000,124000,131000,124000,1272000
2018-02-28,128000,130000,132500,127000,857397
2018-03-02,127500,126500,128500,124500,474394
2018-03-05,123000,127500,128000,123000,417227
2018-03-06,132500,126000,134000,126000,1167882
2018-03-07,129500,133000,133500,129000,596902
2018-03-08,132000,129500,132000,128500,499256
2018-03-09,134000,133000,135500,131000,753680
2018-03-12,135000,136000,136500,134500,384411
2018-03-13,140500,135500,141000,135000,1320091
2018-03-14,137000,139500,140000,136000,703764
2018-03-15,141500,137500,141500,137000,950867
2018-03-16,141000,141500,143000,139000,1024727
2018-03-19,137500,140000,140500,136000,610095
2018-03-20,139000,135500,140000,135000,556447
2018-03-21,138000,139000,140000,137500,416757
2018-03-22,138000,137000,139000,135500,567619
2018-03-23,130500,135000,136000,129500,1233587
2018-03-26,131000,129500,132500,126500,962796
2018-03-27,131500,134500,134500,131000,451505
2018-03-28,129000,129000,130500,128000,462777
2018-03-29,129500,129500,131000,126500,437532
2018-03-30,132000,131500,133500,130000,447866
2018-04-02,129000,132500,133500,128500,454496
2018-04-03,128500,127000,130500,126500,483608
2018-04-04,123500,129000,129000,123500,730140
2018-04-05,124500,125000,126000,124000,299168
2018-04-06,122500,125000,125500,122000,376868
2018-04-09,121500,121500,122500,120000,547412
2018-04-10,122500,121500,123500,121500,322551
2018-04-11,121500,124000,125000,121000,379388
2018-04-12,120000,122000,122500,120000,367434
2018-04-13,120500,120500,122000,119500,368169
2018-04-16,117000,120500,120500,116500,815062
2018-04-17,118000,117500,120000,117500,399502
2018-04-18,119500,120000,121500,118500,495833
2018-04-19,116500,119000,119000,116000,648909
2018-04-20,115000,116500,117500,113500,650463
2018-04-23,111000,114500,114500,111000,669590
2018-04-24,115000,112000,115500,111000,473979
2018-04-25,115500,115500,119000,113500,607008
2018-04-26,114000,116500,117500,113500,366727
2018-04-27,113500,115000,115500,112000,402728
2018-04-30,111000,113500,114000,110000,618640
2018-05-02,114500,110500,114500,109500,526839
2018-05-03,113500,114500,116500,113000,350536
2018-05-04,112000,113000,113500,111500,251346
2018-05-08,112000,112000,113000,110000,331690
2018-05-09,113000,111000,113000,110500,332320
2018-05-10,117000,113000,118000,111000,840339
2018-05-11,117000,117500,118000,116000,367532
2018-05-14,113000,114500,116000,111000,657566
2018-05-15,114500,112000,115000,112000,320939
2018-05-16,117000,114500,117000,113500,466027
2018-05-17,116500,117500,118500,116000,338096
2018-05-18,113500,118500,119000,112500,819348
2018-05-21,113500,113500,114500,112500,176761
2018-05-23,112500,113000,114500,112500,285620
2018-05-24,113000,112000,114000,112000,208135
2018-05-25,112000,112000,114000,111500,257170
2018-05-28,108000,111000,111500,108000,679442
2018-05-29,108000,108000,110000,107500,318837
2018-05-30,104000,107000,107500,103500,600575
2018-05-31,103500,104500,106000,103000,470392
2018-06-01,104500,103500,107000,103500,452021
2018-06-04,108000,104000,108500,104000,432581
2018-06-05,111500,108000,112000,107000,477854
2018-06-07,111500,112000,113500,109000,355080
2018-06-08,113000,112000,113500,110500,393243
2018-06-11,114000,113000,114500,112000,251178
2018-06-12,114000,114000,114500,113000,180468
2018-06-14,112000,114000,114000,112000,250011
2018-06-15,109500,112000,112000,109000,336430
2018-06-18,107500,109000,110000,106000,405910
2018-06-19,106500,107000,110500,105500,250870
2018-06-20,108000,106000,109000,106000,290289
2018-06-21,107000,107500,109000,106000,172840
2018-06-22,114000,106500,114500,106500,651617
2018-06-25,114000,114000,114500,112000,345973
2018-06-26,112000,112500,113000,111000,250298
2018-06-27,111000,112500,113500,110000,311174
2018-06-28,111500,110000,112500,109000,221308
2018-06-29,114500,113000,115500,112000,579530
2018-07-02,111500,115500,116500,111500,415693
2018-07-03,114000,113500,115000,112500,314988
2018-07-04,117000,114500,118000,114000,846154
2018-07-05,116500,117000,118500,115500,348243
2018-07-06,114500,116500,117000,113000,383082
2018-07-09,117500,114500,117500,114500,394098
2018-07-10,117000,117500,118000,116000,222321
2018-07-11,116500,116000,117000,115000,250313
2018-07-12,117500,117000,118000,115500,444272
2018-07-13,118000,118000,119000,116500,302155
2018-07-16,116500,118000,118500,115500,236711
2018-07-17,114000,116000,116500,113500,372754
2018-07-18,113000,115000,116500,112000,351263
2018-07-19,114000,113000,115500,112500,267375
2018-07-20,115000,114000,115500,113000,184967
2018-07-23,115500,115000,117000,113500,346894
2018-07-24,117000,115500,118000,115000,502533
2018-07-25,118000,117500,118000,116000,310394
2018-07-26,117500,118000,118500,116000,262125
2018-07-27,119500,117500,120000,116500,568921
2018-07-30,116500,118500,119000,116000,308410
2018-07-31,112500,115000,116000,111500,654749
2018-08-01,112500,112500,113500,111500,276459
2018-08-02,111000,112500,115000,111000,311779
2018-08-03,113000,111500,113000,111500,169521
2018-08-06,113500,113500,114500,112500,189971
2018-08-07,120000,114000,120000,113000,742353
2018-08-08,119000,122000,124500,118000,1216684
2018-08-09,125500,121000,126000,119500,1622449
2018-08-10,128000,125500,129500,124000,1269641
2018-08-13,124000,126500,127500,122500,636617
2018-08-14,127500,125000,128500,123000,518080
2018-08-16,127500,124500,128000,124000,478674
2018-08-17,127000,128500,129000,126500,327327
2018-08-20,124500,127000,128000,124000,328660
2018-08-21,124000,125000,126500,124000,353528
2018-08-22,124500,125500,125500,122500,333939
2018-08-23,125500,125000,126000,123500,292057
2018-08-24,124000,125000,125000,123000,283256
2018-08-27,128000,124000,128000,124000,588666
2018-08-28,125500,127000,127500,123500,480764
2018-08-29,126500,125000,127500,124000,750163
2018-08-30,126500,126500,128000,125500,313774
2018-08-31,125000,124000,125500,123000,431909
2018-09-03,121500,125000,125500,121000,460200
2018-09-04,122000,121500,123000,120500,268355
2018-09-05,121000,122000,123500,121000,215419
2018-09-06,120000,121500,122000,119000,299195
2018-09-07,120000,120000,120500,118500,206174
2018-09-10,119000,119000,120500,118500,216152
2018-09-11,116500,118500,118500,116000,424870
2018-09-12,120000,116500,120500,116500,344739
2018-09-13,121000,121000,122000,119500,407528
2018-09-14,120000,120500,121000,118500,287642
2018-09-17,121500,120500,121500,118000,359811
2018-09-18,120500,122000,122500,120000,384132
2018-09-19,117000,121000,121000,116500,664304
2018-09-20,117500,118000,119500,117000,308838
2018-09-21,118500,121500,123500,118500,667099
2018-09-27,120500,119000,121000,119000,275536
2018-09-28,119000,120000,120500,119000,229927
2018-10-01,119500,120000,123500,119500,368677
2018-10-02,115500,120500,121000,114500,615909
2018-10-04,112000,114500,115500,111000,603136
2018-10-05,109000,110500,111500,108500,479642
2018-10-08,107500,107500,110500,107500,187871
2018-10-10,104000,106500,108500,104000,516278
2018-10-11,98500,100000,102000,98500,957608
2018-10-12,101000,98500,102000,97600,537122
2018-10-15,99300,101000,102000,99200,219792
2018-10-16,100500,99300,101000,99300,183949
2018-10-17,100500,103000,103000,100000,302780
2018-10-18,100500,100000,101500,99700,173176
2018-10-19,101000,100000,102000,99100,268396
2018-10-22,102500,101500,104000,100500,208316
2018-10-23,100500,102500,103500,100000,194001
2018-10-24,99200,101000,101500,98900,312593
2018-10-25,94200,97300,97300,92000,1024715
2018-10-26,90900,95000,95500,89900,653419
2018-10-29,87600,89900,92400,87200,599252
2018-10-30,90500,86000,91100,86000,521229
2018-10-31,91600,90900,92800,89700,336787
2018-11-01,93100,92000,95600,91900,372853
2018-11-02,98200,95200,98500,94100,409600
2018-11-05,95500,97000,97400,94700,339846
2018-11-06,96600,95700,97500,95000,195992
2018-11-07,95600,97100,97700,95200,269320
2018-11-08,100000,97900,102000,97800,644793
2018-11-09,100500,100000,102000,98700,292309
2018-11-12,101000,101000,101500,100000,201208
2018-11-13,101500,98800,101500,98700,278476
2018-11-14,103000,102500,104000,101500,281601
2018-11-15,104000,102500,104000,101500,170612
2018-11-16,102500,105000,106000,102000,206149
2018-11-19,107000,102500,107500,102500,346393
2018-11-20,107000,106500,107500,105000,234825
2018-11-21,107500,105000,107500,104500,206018
2018-11-22,106500,107000,107500,106000,143409
2018-11-23,108000,107000,109500,106000,242633
2018-11-26,112500,107500,113000,107500,460406
2018-11-27,110500,113000,114000,110000,270808
2018-11-28,112000,111500,113000,111000,185906
2018-11-29,112000,113000,114000,111000,263008
2018-11-30,112500,112000,113000,111500,346553
2018-12-03,113500,114500,115000,112500,262030
2018-12-04,113500,114000,115000,113000,264857
2018-12-05,114500,112000,115000,111500,222316
2018-12-06,116000,115000,117500,114500,396531
2018-12-07,114500,116500,117000,112000,354995
2018-12-10,111000,113000,113500,110000,331087
2018-12-11,107000,110000,110500,106500,461496
2018-12-12,110000,107000,111000,105500,393740
2018-12-13,111500,111500,114500,110500,494887
2018-12-14,110000,110500,111500,109000,196803
2018-12-17,110500,110000,112000,108500,173155
2018-12-18,108500,108500,111000,107000,188963
2018-12-19,108000,108500,109000,106000,218497
2018-12-20,103000,107000,107000,101000,579446
2018-12-21,104500,102500,104500,101000,429650
2018-12-24,101000,104500,104500,100000,320266
2018-12-26,98500,99000,100500,98000,492532
2018-12-27,101500,100500,102000,100000,217247
2018-12-28,103000,101000,104500,101000,190847
2019-01-02,102000,103500,105000,101500,173462
2019-01-03,102500,102500,105500,100500,293989
2019-01-04,103500,102000,104000,101500,251728
2019-01-07,103000,105000,107000,102000,378153
2019-01-08,99900,102500,103000,99500,450462
2019-01-09,102000,100500,102500,100000,357096
2019-01-10,101000,101000,103000,100500,291573
2019-01-11,102000,101000,103500,101000,180561
2019-01-14,100000,102000,102000,99800,243305
2019-01-15,99900,100000,102500,99500,381581
2019-01-16,100000,100500,101000,99800,217209
2019-01-17,98500,100000,102000,98500,434803
2019-01-18,99600,99000,99900,98900,291588
2019-01-21,98800,99900,100000,98700,252620
2019-01-22,102000,99400,102500,99300,448490
2019-01-23,102500,101500,103000,100500,360462
2019-01-24,102000,102500,103500,101000,282408
2019-01-25,102500,101500,103000,101000,355017
2019-01-28,102000,103000,104000,101500,275296
2019-01-29,102000,101500,102000,101000,225138
2019-01-30,99900,102000,102500,99500,565397
2019-01-31,99300,100500,100500,98800,546040
2019-02-01,99600,99400,100500,99200,388183
2019-02-07,99000,100000,100000,98700,307297
2019-02-08,98200,98700,99100,98100,314884
2019-02-11,95600,98500,98700,95300,906796
2019-02-12,96000,95600,96500,93300,599314
2019-02-13,98100,96500,98900,95500,519566
2019-02-14,100500,97800,101000,96100,849160
2019-02-15,101500,101500,103500,100500,653634
2019-02-18,102000,102500,103000,101000,355745
2019-02-19,100000,101500,102000,100000,231131
2019-02-20,99700,100500,101000,98500,387109
2019-02-21,98900,99800,101000,98800,328444
2019-02-22,99300,99500,100500,98800,294247
2019-02-25,98300,99400,99800,98100,370483
2019-02-26,103500,98400,103500,98400,1238902
2019-02-27,105000,104500,105500,103000,551979
2019-02-28,103500,105000,106500,103500,733261
2019-03-04,108500,105500,109000,105000,853038
2019-03-05,106500,108000,108000,105500,472504
2019-03-06,105500,107000,108000,104000,298220
2019-03-07,104500,105500,107000,103500,330354
2019-03-08,107500,109000,109500,106500,792787
2019-03-11,106000,108000,108000,104500,276026
2019-03-12,103500,106500,107000,103500,380777
2019-03-13,104000,104000,106500,103500,240466
2019-03-14,106500,105000,107500,104500,444051
2019-03-15,107500,106500,108500,106500,463768
2019-03-18,107500,108000,108500,107000,197291
2019-03-19,102500,107500,108500,102500,605054
2019-03-20,102000,103000,103500,100000,492001
2019-03-21,102500,102000,104000,101500,230173
2019-03-22,104000,103000,104500,103000,239614
2019-03-25,102000,102000,104000,101500,171747
2019-03-26,104000,102500,105500,102000,257452
2019-03-27,102500,104500,104500,102000,208707
2019-03-28,102500,102000,104000,102000,162966
2019-03-29,103500,103000,104000,102500,153823
2019-04-01,103000,103500,104000,102000,216132
2019-04-02,103500,103500,104000,102000,227338
2019-04-03,102500,103000,104000,102000,294101
2019-04-04,102500,102500,103000,101500,261063
2019-04-05,102500,102500,103000,102000,132105
2019-04-08,102000,103000,103500,101500,203479
2019-04-09,100500,102000,102000,100000,383038
2019-04-10,102500,101000,103000,100500,263334
2019-04-11,102500,103000,103000,101500,253796
2019-04-12,102500,102500,102500,101500,162349
2019-04-15,110500,104000,110500,103000,1228969
2019-04-16,117500,113500,118000,112500,1744272
2019-04-17,117500,117000,119000,115500,653103
2019-04-18,116500,119000,119500,116000,443925
2019-04-19,117000,117000,119000,115000,329620
2019-04-22,118000,118000,120500,117000,457505
2019-04-23,116500,118500,119500,116000,259471
2019-04-24,118000,117500,118500,115500,443136
2019-04-25,116000,117500,118000,115000,292233
2019-04-26,115000,115500,117500,113000,366725
2019-04-29,119500,115500,119500,114000,512703
2019-04-30,120000,119000,121000,118500,494890
2019-05-02,123000,120000,124500,119500,742545
2019-05-03,128000,126000,129000,125500,1098989
2019-05-07,127500,126000,130000,126000,664716
2019-05-08,128500,126500,130000,125500,700167
2019-05-09,126500,133500,133500,126500,1352763
2019-05-10,130000,128500,131000,127500,1006921
2019-05-13,128500,130500,130500,127000,584824
2019-05-14,134000,127000,135000,126500,1360661
2019-05-15,132000,135500,136000,130000,1241060
2019-05-16,133500,132500,134000,130500,558891
2019-05-17,124500,129000,129500,124000,5222004
2019-05-20,126500,126500,128500,125500,899474
2019-05-21,125000,126500,127500,125000,694961
2019-05-22,125500,125500,126500,121500,840648
2019-05-23,124000,125000,127000,123500,425136
2019-05-24,124000,123000,124000,120500,766145
2019-05-27,122000,125000,126500,120500,550142
2019-05-28,123000,121000,125000,120500,565899
2019-05-29,121500,122500,123500,120500,323116
2019-05-30,124500,122000,125500,122000,460680
2019-05-31,124500,124000,126000,123000,325040
2019-06-03,122500,123500,125500,122000,316035
2019-06-04,119500,122500,124000,116500,847685
2019-06-05,120500,121000,121500,119500,307665
2019-06-07,120000,120000,120500,117500,537162
2019-06-10,124000,120000,125000,119000,506951
2019-06-11,124500,124000,125000,122500,244302
2019-06-12,124000,124500,125000,122500,212619
2019-06-13,126500,124000,127500,123500,747390
2019-06-14,125000,127000,128000,124500,357300
2019-06-17,121500,125000,125000,121000,349662
2019-06-18,121000,121500,123000,120000,344107
2019-06-19,122000,122500,122500,121000,178919
2019-06-20,122000,122000,124000,120000,287954
2019-06-21,126500,124500,128000,124000,808423
2019-06-24,126000,127000,128000,125500,306333
2019-06-25,130500,129000,131000,127500,956899
2019-06-26,129500,131000,132500,129000,516097
2019-06-27,131500,131000,133500,130000,704159
2019-06-28,131500,131500,133000,130000,362354
2019-07-01,129500,132500,133000,129000,433735
2019-07-02,131500,129500,131500,128000,264488
2019-07-03,131000,131500,132000,130000,300667
2019-07-04,132500,131000,132500,129500,362634
2019-07-05,133500,133000,134000,131500,458417
2019-07-08,128000,133500,133500,128000,581000
2019-07-09,131000,128500,132000,128000,463640
2019-07-10,131000,132000,132000,129000,312943
2019-07-11,130500,131000,133000,130500,525918
2019-07-12,131500,131000,132500,129500,300566
2019-07-15,133000,132500,136000,131000,783546
2019-07-16,133000,133500,134000,132000,323628
2019-07-17,131000,132000,132500,129500,328637
2019-07-18,131500,130500,132500,130500,170819
2019-07-19,135000,132000,135500,131500,656218
2019-07-22,134000,134500,136000,133500,408551
2019-07-23,136000,134000,136500,133000,469494
2019-07-24,136000,136000,138000,134000,692256
2019-07-25,131000,136000,136000,128000,1295817
2019-07-26,131000,129000,132000,127000,701403
2019-07-29,129000,130000,132000,128000,368682
2019-07-30,126000,128500,129500,126000,467439
2019-07-31,127000,125000,128000,124500,294609
2019-08-01,126500,126000,128500,125500,249194
2019-08-02,128500,126000,130000,123500,444403
2019-08-05,122500,128000,129000,121500,597268
2019-08-06,122000,118500,124500,117500,714349
2019-08-07,123500,124500,125000,121500,424495
2019-08-08,127000,128000,129000,125500,956084
2019-08-09,132000,128000,133000,127500,780515
2019-08-12,130000,133000,133500,129500,265084
2019-08-13,131500,130000,132500,129000,361927
2019-08-14,130500,133000,133000,129000,338519
2019-08-16,129500,129500,130000,128000,300046
2019-08-19,130500,130500,131500,129500,222446
2019-08-20,132000,131000,132000,129500,369383
2019-08-21,131500,131000,133000,130500,284628
2019-08-22,133000,131500,135000,131500,597184
2019-08-23,133000,132000,133500,130500,414033
2019-08-26,132500,130000,133000,129500,374958
2019-08-27,134000,133500,135000,133000,499775
2019-08-28,133500,134000,135000,132500,255507
2019-08-29,133000,133000,133500,131000,351957
2019-08-30,134500,134000,135500,134000,402408
2019-09-02,137000,134000,137500,133500,575791
2019-09-03,137500,137500,138000,136000,291503
2019-09-04,138500,137000,139000,136500,431250
2019-09-05,135000,138000,139000,134500,598646
2019-09-06,136000,135000,136500,135000,191271
2019-09-09,133000,135000,135500,132000,673204
2019-09-10,135500,133000,135500,132500,310565
2019-09-11,133000,135500,136000,133000,734465
2019-09-16,132000,134500,135000,131000,413424
2019-09-17,132000,132000,134000,132000,326141
2019-09-18,137000,133000,137000,133000,684630
2019-09-19,135500,136500,137500,135000,242822
2019-09-20,135500,135500,135500,133000,358235
2019-09-23,134500,135000,136500,134500,207227
2019-09-24,138000,135000,138000,134500,466753
2019-09-25,136000,137500,138500,136000,301919
2019-09-26,136500,137000,137500,135000,210766
2019-09-27,135500,136500,136500,134500,168760
2019-09-30,135500,134500,136000,134000,202006
2019-10-01,137500,136000,138000,136000,252319
2019-10-02,135500,136500,137000,135500,152309
2019-10-04,133500,134500,136000,133500,238417
2019-10-07,134500,134000,135000,133000,344020
2019-10-08,134500,134500,135000,133500,224907
2019-10-10,136500,133000,137000,132500,694345
2019-10-11,135000,136500,137500,134500,238584
2019-10-14,134500,136000,136500,134000,317555
2019-10-15,134000,135000,135000,133000,190243
2019-10-16,132000,134000,134500,128500,753513
2019-10-17,130500,131500,132500,129000,618170
2019-10-18,132500,131000,133500,131000,332984
2019-10-21,133500,132500,134000,131000,214102
2019-10-22,136000,134000,136000,134000,337570
2019-10-23,140000,136000,140000,135500,1045771
2019-10-24,139500,140500,142000,139000,490092
2019-10-25,140000,140000,141000,139500,196552
2019-10-28,140000,142000,145000,139500,665988
2019-10-29,139500,141500,142000,138000,367213
2019-10-30,138000,140500,140500,137500,251362
2019-10-31,141500,139000,144000,138500,726151
2019-11-01,145500,142500,146000,142000,717046
2019-11-04,146500,146500,147500,145500,436509
2019-11-05,148500,146000,149000,145500,502806
2019-11-06,151000,149000,151000,148000,516744
2019-11-07,151000,152000,154500,147000,1222184
2019-11-08,152000,152000,155000,151000,900774
2019-11-11,154000,153000,155000,152000,509809
2019-11-12,153500,154000,154500,152000,396292
2019-11-13,153500,152500,154000,151000,376959
2019-11-14,154500,154500,155000,152000,651414
2019-11-15,155500,154500,155500,153500,281084
2019-11-18,157500,155500,158000,155500,372362
2019-11-19,156500,157500,157500,155500,323233
2019-11-20,156500,156000,159000,155500,332676
2019-11-21,154000,156500,157000,151000,666854
2019-11-22,153000,153000,155500,152000,335038
2019-11-25,156500,153500,156500,153500,300270
2019-11-26,157500,157000,158500,156500,361401
2019-11-27,157500,158500,159000,156500,294619
2019-11-28,157000,156500,157500,155500,218221
2019-11-29,155500,156000,159000,153500,471253
2019-12-02,156500,156000,156500,153500,250192
2019-12-03,157000,155500,157000,154000,235453
2019-12-04,156000,156000,156000,154500,233141
2019-12-05,149500,155500,156000,148500,841460
2019-12-06,153500,149000,154000,149000,415390
2019-12-09,151500,154000,154500,151000,267330
2019-12-10,149500,150000,151500,147000,516074
2019-12-11,150000,150500,150500,147500,480071
2019-12-12,149500,151000,151500,149000,710378
2019-12-13,151000,150500,151000,148500,456822
2019-12-16,151500,151000,152000,150000,297095
2019-12-17,150500,151500,152000,149500,275832
2019-12-18,151000,150500,152000,149500,252752
2019-12-19,150000,150500,151000,149000,175849
2019-12-20,150000,150000,153000,149500,545445
2019-12-23,148500,151000,151000,148000,283403
2019-12-24,146500,148000,150000,144500,367817
2019-12-26,148000,146000,148000,146000,320921
2019-12-27,153500,149500,154000,149000,690548
2019-12-30,153500,154000,155000,153000,428587
2020-01-02,152500,154000,154500,152000,241047
2020-01-03,152500,153500,155000,151000,314848
2020-01-06,154500,150500,155000,150000,393715
2020-01-07,160000,155000,160000,154500,840186
2020-01-08,159500,158500,162000,156500,851619
2020-01-09,164000,163500,165500,162500,878319
2020-01-10,165000,165000,166500,163000,401906
2020-01-13,167000,165500,167500,165000,475667
2020-01-14,167000,167500,168500,165500,423286
2020-01-15,170000,167000,170500,166500,462119
2020-01-16,171500,170000,172000,170000,260049
2020-01-17,168500,171500,172500,168000,354724
2020-01-20,168500,169000,170000,167000,380510
2020-01-21,165000,168500,169000,163500,389155
2020-01-22,166000,166000,169000,164500,504350
2020-01-23,165500,168000,168000,164500,323420
2020-01-28,162500,160000,163500,159500,513228
2020-01-29,163500,165500,166000,162500,255167
2020-01-30,162000,163000,165500,160500,418908
2020-01-31,159000,162500,164000,158500,346067
2020-02-03,159500,156000,160500,156000,423907
2020-02-04,164500,161500,165500,160500,394773
2020-02-05,163000,166500,167000,161500,456954
2020-02-06,166000,165500,168000,163500,552044
2020-02-07,167500,167000,170500,166000,522100
2020-02-10,169000,167500,169500,166000,375209
2020-02-11,170000,169000,170000,168000,307120
2020-02-12,172000,169500,172000,168000,407917
2020-02-13,179000,174500,181500,173500,1877980
2020-02-14,180000,181000,184500,179000,948085
2020-02-17,180500,180000,182000,179000,329408
2020-02-18,182000,180500,183500,179000,587253
2020-02-19,190000,184000,190500,183500,1362998
2020-02-20,190500,190500,191500,188000,547405
2020-02-21,189500,188500,191500,187500,558497
2020-02-24,183500,184500,186000,182000,792733
2020-02-25,185500,182000,186000,180000,596763
2020-02-26,184000,183500,185500,181500,516378
2020-02-27,178500,184000,185500,176500,785062
2020-02-28,172000,174500,176500,170500,1022917
2020-03-02,175000,174500,176500,169500,793495
2020-03-03,175000,180500,181000,175000,629017
2020-03-04,179500,174000,181000,174000,709188
2020-03-05,179500,182500,183000,176500,821744
2020-03-06,175500,176500,178500,174000,568424
2020-03-09,167500,171000,171500,166000,805638
2020-03-10,173000,164500,174500,164000,950875
2020-03-11,169000,172000,174500,167000,550227
2020-03-12,161000,167000,169000,158500,1218070
2020-03-13,159000,150000,161500,145000,1601985
2020-03-16,147500,162000,164000,147500,1252484
2020-03-17,147500,141000,150500,140000,1221046
2020-03-18,141000,148500,152000,140500,1107527
2020-03-19,134000,145500,147000,127500,2157141
2020-03-20,149500,138000,151000,134500,1765756
2020-03-23,143500,138000,148000,137500,1569378
2020-03-24,154500,150500,155000,147000,1271387
2020-03-25,154500,160500,162500,151000,1290376
2020-03-26,150500,155000,156000,150000,893688
2020-03-27,152500,156500,157000,149000,958988
2020-03-30,153000,149500,154500,147500,668254
2020-03-31,155500,155000,159000,152000,1042474
2020-04-01,150500,156000,158500,150000,794295
2020-04-02,157000,152000,157000,149000,1043790
2020-04-03,157500,158500,159000,155000,545749
2020-04-06,160500,158500,161000,157500,807805
2020-04-07,160000,163500,164500,158500,920798
2020-04-08,158000,159000,160500,158000,738303
2020-04-09,158000,161000,161000,157500,726920
2020-04-10,161000,158500,161500,157000,753323
2020-04-13,157500,161000,161000,157000,470251
2020-04-14,159500,159500,160500,158000,430759
2020-04-16,165500,159000,167000,158500,1005533
2020-04-17,172000,169000,172500,167500,947794
2020-04-20,175000,172500,179000,172000,859303
2020-04-21,175500,176500,177500,168500,1232126
2020-04-22,177000,174000,177000,171500,686146
2020-04-23,185500,181500,186500,180500,1509799
2020-04-24,183000,184500,188500,182000,1073684
2020-04-27,184000,183000,187000,181500,721963
2020-04-28,185000,185500,186500,181500,668638
2020-04-29,184000,184000,186500,182500,659512
2020-05-04,186500,181500,190000,180000,1019409
2020-05-06,199500,189000,200000,188000,2035947
2020-05-07,206000,199500,207500,198500,2629709
2020-05-08,206000,206500,210000,204000,1405404
2020-05-11,207500,207000,211500,206500,1048413
2020-05-12,214500,209000,216500,206000,1563095
2020-05-13,216500,211500,216500,211500,1113608
2020-05-14,225000,216000,228000,214000,1459813
2020-05-15,221500,228500,231500,216000,1524083
2020-05-18,221000,221500,225500,218500,744533
2020-05-19,220000,221500,222500,214000,1308903
2020-05-20,231500,223500,234500,222000,1773960
2020-05-21,237500,237500,240000,234500,1408737
2020-05-22,247000,237500,248500,235000,1887064
2020-05-25,268000,251000,270000,249000,2653776
2020-05-26,270000,273500,279500,261000,3274293
2020-05-27,260500,262000,267000,257000,2015974
2020-05-28,267000,257500,270000,252500,2495048
2020-05-29,263500,263500,267500,257500,1645822
2020-06-01,264000,263500,266000,259500,1083698
2020-06-02,259500,262500,263000,257000,978846
2020-06-03,249500,259500,261500,247500,2302391
2020-06-04,254000,247500,257000,247000,1228950
2020-06-05,251000,253000,253500,247500,1007264
2020-06-08,256500,252500,258000,248500,1417078
2020-06-09,254500,255500,259500,252500,834862
2020-06-10,262000,256500,263500,256500,1575452
2020-06-11,265000,264000,268000,261000,1724551
2020-06-12,266000,256500,268000,256000,1688975
2020-06-15,252500,266000,271000,250000,1549230
2020-06-16,263000,260500,263000,258000,915456
2020-06-17,263000,261500,268000,258000,1162204
2020-06-18,263500,264500,267000,260500,981144
2020-06-19,263500,267500,269500,262000,920126
2020-06-22,274000,263500,276000,260500,2008656
2020-06-23,281500,279000,289000,277000,2166267
2020-06-24,282500,281500,284000,275000,1081233
2020-06-25,274500,278500,282000,273500,900258
2020-06-26,274500,279500,280000,268000,812726
2020-06-29,267500,269000,273500,266000,778818
2020-06-30,267500,272000,273000,267500,624089
2020-07-01,269500,271500,275000,267500,578023
2020-07-02,285500,273500,285500,273000,1378545
2020-07-03,294000,289500,297000,284000,1604493
2020-07-06,300500,298000,307500,297000,1344851
2020-07-07,310500,306500,318000,304000,1552820
2020-07-08,328000,312000,328000,305000,1869663
2020-07-09,355500,335000,355500,332000,2463503
2020-07-10,355500,351000,368000,345500,2566935
2020-07-13,352000,359000,361000,345000,1391744
2020-07-14,343000,340500,346500,340000,1212519
2020-07-15,337500,344000,349500,332000,1487417
2020-07-16,322000,332000,335500,319000,1941508
2020-07-17,325000,319000,327000,314000,1268587
2020-07-20,310000,325000,325000,310000,1534422
2020-07-21,316000,323500,326000,311500,1676630
2020-07-22,318000,310500,321500,306000,1159298
2020-07-23,329500,316500,329500,315000,1260435
2020-07-24,324500,325000,333000,322000,907643
2020-07-27,326500,321000,329500,320500,603322
2020-07-28,329500,332000,336000,328500,873063
2020-07-29,331500,329000,333000,325000,618435
2020-07-30,332000,336000,337000,331500,615872
2020-07-31,343500,336000,344000,335500,1078837
2020-08-03,366000,347500,366000,347000,1636803
2020-08-04,370000,378500,384000,361000,1714642
2020-08-05,370500,366000,371000,362500,1075879
2020-08-06,364000,358500,372500,357500,1848898
2020-08-07,353000,368000,370000,350500,1899111
2020-08-10,356000,346000,358500,341500,1086391
2020-08-11,352500,351500,357000,347500,750285
2020-08-12,354000,348500,356500,347500,729434
2020-08-13,360500,359000,365000,356500,1117859
2020-08-14,362500,361000,366000,358000,825802
2020-08-18,378000,371500,389500,367500,3032037
2020-08-19,376500,384500,385000,372000,1359266
2020-08-20,364500,376000,383000,359500,1686740
2020-08-21,370000,370000,373500,362000,1021460
2020-08-24,380000,374500,382500,367500,969648
2020-08-25,381000,384500,385000,377000,887733
2020-08-26,392000,380500,394000,378000,1351029
2020-08-27,410500,396500,413000,396000,1981840
2020-08-28,405500,413500,416000,400000,1506996
2020-08-31,407000,410500,420500,401000,1629751
2020-09-01,401500,413500,416000,400000,1100736
2020-09-02,412000,405500,412500,401500,921655
2020-09-03,410000,415500,416000,404000,739215
2020-09-04,402000,390000,404500,389500,1168529
2020-09-07,392000,401500,401500,391000,928939
2020-09-08,390000,393500,398500,380500,1020539
2020-09-09,384000,381500,388000,379000,935573
2020-09-10,385500,392000,396500,384000,936708
2020-09-11,379000,382000,384000,375500,792840
2020-09-14,373500,377000,378000,369000,830231
2020-09-15,381000,371000,385000,369000,860038
2020-09-16,377000,384000,384500,377000,485743
2020-09-17,371000,373500,374000,369000,617702
2020-09-18,373000,369000,377000,366000,495271
2020-09-21,364500,371500,374000,364000,530255
2020-09-22,353000,361000,369000,351000,880318
2020-09-23,365500,358500,367000,353000,930394
2020-09-24,352000,361000,361500,351000,763638
2020-09-25,351500,356000,358000,346500,449701
2020-09-28,369000,356500,372000,354000,674705
2020-09-29,364500,374500,375000,364000,612054
2020-10-05,370500,360500,370500,358000,522228
2020-10-06,381500,373500,383500,370000,765339
2020-10-07,380500,378000,381500,376000,398285
2020-10-08,379000,383500,387000,379000,624658
2020-10-12,371500,383000,383000,371000,471624
2020-10-13,372000,374000,377000,371500,302317
2020-10-14,368500,370000,375000,366000,333008
2020-10-15,362000,368000,368500,360000,422566
2020-10-16,357500,361000,362000,355000,400405
2020-10-19,353000,358000,362500,352000,362402
2020-10-20,352500,348000,353000,340000,759973
2020-10-21,353500,351000,361000,351000,516282
2020-10-22,349000,351500,352000,345500,376380
2020-10-23,340000,348500,350000,340000,622592
2020-10-26,329500,337000,341000,328000,714722
2020-10-27,334000,324500,343500,324500,812610
2020-10-28,346500,335500,346500,335000,629567
2020-10-29,343000,342000,345500,338500,491546
2020-10-30,330000,343000,344000,330000,553748
2020-11-02,334500,330500,335500,328000,319856
2020-11-03,336500,334500,339000,332000,403786
2020-11-04,359500,340500,361000,340000,1431026
2020-11-05,363000,359000,368500,353000,1061367
2020-11-06,370500,367000,380500,365500,1315572
2020-11-09,371500,375000,376000,367500,593735
2020-11-10,356000,357500,361500,354000,1105100
2020-11-11,355500,351500,358500,347500,713843
2020-11-12,357500,360000,364500,355000,555279
2020-11-13,365500,355000,366000,355000,538206
2020-11-16,362000,371000,371500,359500,557987
2020-11-17,362000,358000,365000,356000,452275
2020-11-18,365500,360000,368500,359500,484493
2020-11-19,365500,367500,371500,365500,430120
2020-11-20,365500,366500,368000,362000,267266
2020-11-23,367000,368500,369000,365000,363196
2020-11-24,373000,366500,377000,366500,649755
2020-11-25,367000,377500,377500,366000,703279
2020-11-26,374000,367500,374500,366500,539570
2020-11-27,373000,375500,377500,371000,335836
2020-11-30,368000,373000,374000,368000,544990
2020-12-01,374500,369500,375000,369000,452723
2020-12-02,373000,375500,375500,371000,440500
2020-12-03,374000,373000,374000,369000,464371
2020-12-04,389500,374000,392500,371000,1561745
2020-12-07,385000,395000,395000,380500,894743
2020-12-08,374500,387500,388000,374000,768600
2020-12-09,375000,375000,378000,373000,579905
2020-12-10,370500,371000,378000,367500,818557
2020-12-11,374500,374000,380000,373000,438405
2020-12-14,373500,376500,381000,372500,480288
2020-12-15,371000,373500,375500,369000,393157
2020-12-16,372000,373500,375000,371000,269253
2020-12-17,369000,374000,374000,368500,455131
2020-12-18,367000,369000,369500,365500,427433
2020-12-21,379500,367000,380000,367000,819879
2020-12-22,376000,380000,389500,375500,876516
2020-12-23,377500,381000,385500,377000,629952
2020-12-24,374000,378500,380000,372000,465132
2020-12-28,373000,374500,377000,369500,646464
2020-12-29,384500,381000,385500,378000,857404
2020-12-30,389500,384500,394000,383500,813142
2021-01-04,396000,392000,396500,385500,853740
2021-01-05,393000,393000,395500,387000,748559
2021-01-06,395500,395000,410000,394500,1435715
2021-01-07,402500,402000,403500,393000,775191
2021-01-08,434000,413000,436000,404500,2466715
2021-01-11,453000,441000,463000,429000,3157747
2021-01-12,457500,446000,460000,433000,1577872
2021-01-13,454500,458500,462000,449500,806402
2021-01-14,451500,454000,463000,450000,802076
2021-01-15,437500,452000,459000,436500,995726
2021-01-18,427500,433500,441500,427000,839984
2021-01-19,440000,428000,444500,428000,583997
2021-01-20,444000,448000,450000,437000,596340
2021-01-21,454000,452500,461000,452000,679093
2021-01-22,463000,456000,476000,452500,1162395
2021-01-25,473500,472000,475500,460000,720170
2021-01-26,461000,479000,479000,460500,812266
2021-01-27,465000,463000,477000,461000,719814
2021-01-28,458000,454000,468500,452000,921812
2021-01-29,441000,460000,460500,436000,1070093
2021-02-01,441500,436000,443000,425000,910101
2021-02-02,445500,450000,457000,443500,662905
2021-02-03,462000,450500,462000,447000,758097
2021-02-04,454500,463000,463000,449000,516837
2021-02-05,455000,457000,461000,447500,408416
2021-02-08,457000,455000,462000,450000,516115
2021-02-09,461000,460000,467500,452500,735565
2021-02-10,489500,466000,490500,466000,1814483
2021-02-15,502000,499000,505000,492000,1052548
2021-02-16,514000,504000,519000,499500,1076048
2021-02-17,509000,515000,515000,503000,562572
2021-02-18,501000,506000,517000,501000,466922
2021-02-19,504000,497000,506000,490000,695664
2021-02-22,490500,505000,510000,490000,640993
2021-02-23,487000,481500,492500,477000,665417
2021-02-24,473500,487000,492500,472500,667209
2021-02-25,484500,478000,484500,473500,562549
2021-02-26,488000,497500,502000,480500,1617276
2021-03-02,491500,499000,504000,490000,922034
2021-03-03,493500,490500,495000,488000,528321
2021-03-04,482000,487500,490000,481000,694890
2021-03-05,471000,469000,474000,463000,712633
2021-03-08,454000,472000,474500,454000,681524
2021-03-09,441000,448500,451500,434500,1068670
2021-03-10,460000,452500,464500,449000,899669
2021-03-11,479000,460500,484500,457000,928091
2021-03-12,481000,489000,490000,477000,435063
2021-03-15,479000,480000,482000,472000,345981
2021-03-16,479000,481000,485000,478000,270853
2021-03-17,485000,479000,491000,478000,403953
2021-03-18,498000,488500,504000,486000,771697
2021-03-19,492500,488500,497000,484000,516981
2021-03-22,494000,493000,496500,488000,315035
2021-03-23,490500,496000,503000,485500,379964
2021-03-24,492000,486500,492000,482000,288563
2021-03-25,485000,490000,491000,482000,388531
2021-03-26,495000,488000,495000,486000,384547
2021-03-29,487500,496000,496500,485000,349113
2021-03-30,493500,490000,497000,489500,311073
2021-03-31,498000,494000,505000,491000,503036
2021-04-01,499000,500000,504000,492000,412423
2021-04-02,501000,508000,508000,499000,298641
2021-04-05,502000,503000,505000,500000,310400
2021-04-06,544000,506000,545000,505000,1724958
2021-04-07,542000,544000,544000,526000,820896
2021-04-08,548000,539000,561000,534000,912514
2021-04-09,558000,554000,561000,551000,788839