2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
grarch.csv 202 KB
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 
date,close,open,high,low,vol
2000-04-17,3950,4010,4400,3910,90950
2000-04-18,4060,4210,4280,4030,47040
2000-04-19,4160,4010,4240,4010,47340
2000-04-20,4280,4010,4470,4010,98360
2000-04-21,4290,4350,4400,4170,47180
2000-04-24,4350,4370,4370,4190,41970
2000-04-25,4390,4140,4390,4140,38910
2000-04-26,4300,4490,4490,4200,30760
2000-04-27,4300,4160,4380,4160,24230
2000-04-28,4255,4300,4400,4160,23630
2000-05-02,4140,4250,4300,4070,27020
2000-05-03,4100,4100,4250,4085,29460
2000-05-04,4030,4100,4150,4010,29710
2000-05-08,4040,3970,4090,3970,40910
2000-05-09,3990,4000,4010,3910,14370
2000-05-10,3910,3870,4000,3870,16400
2000-05-12,3800,3830,4050,3720,36860
2000-05-15,3640,3800,3800,3640,12550
2000-05-16,3590,3660,3690,3500,26790
2000-05-17,3345,3590,3600,3330,21430
2000-05-18,3100,3000,3200,3000,18100
2000-05-19,3110,3100,3150,3000,23560
2000-05-22,3050,3100,3200,3050,18150
2000-05-23,3050,3000,3150,2900,14400
2000-05-24,3430,2960,3495,2900,64990
2000-05-25,3630,3590,3780,3350,62320
2000-05-26,3200,3650,3650,3150,26600
2000-05-29,3300,3050,3400,2910,32740
2000-05-30,3530,3400,3680,3320,70060
2000-05-31,3560,3650,3660,3350,108590
2000-06-01,3400,3700,3700,3360,28050
2000-06-02,3470,3590,3690,3400,51260
2000-06-05,3990,3770,3990,3770,115810
2000-06-07,4585,4585,4585,4585,25340
2000-06-08,5250,5270,5270,4560,387720
2000-06-09,4780,4500,5200,4470,190080
2000-06-12,4600,4730,4730,4400,167510
2000-06-13,4010,4410,4540,3950,69700
2000-06-14,4500,4000,4600,3835,159480
2000-06-15,3900,4600,4600,3900,44620
2000-06-16,3550,3515,3900,3500,60180
2000-06-19,3455,3450,3700,3450,33780
2000-06-20,3550,3500,3550,3400,43480
2000-06-21,3570,3570,3730,3460,59530
2000-06-22,3500,3730,3730,3500,21240
2000-06-23,3630,3420,3680,3410,35930
2000-06-26,3585,3690,3690,3520,14320
2000-06-27,3650,3650,3780,3590,30040
2000-06-28,3700,3750,4100,3695,69100
2000-06-29,3580,3650,3750,3565,27790
2000-06-30,3600,3560,3690,3510,17080
2000-07-03,3650,3620,3665,3510,23010
2000-07-04,3660,3700,3780,3610,34500
2000-07-05,3660,3570,3730,3550,24010
2000-07-06,3750,3660,3850,3640,81920
2000-07-07,4070,3880,4250,3850,165810
2000-07-10,4200,4300,4300,4000,104530
2000-07-11,4750,4180,4830,4180,245320
2000-07-12,4800,4740,5300,4500,265080
2000-07-13,4600,4800,4900,4530,75930
2000-07-14,4550,4600,4810,4440,55370
2000-07-18,4250,4380,4400,4110,26990
2000-07-19,4150,4060,4285,4010,19450
2000-07-20,4030,4030,4200,3960,10590
2000-07-21,4100,4050,4200,3900,20890
2000-07-24,3820,4160,4160,3800,17380
2000-07-25,3890,3800,4050,3630,20420
2000-07-26,3850,4040,4100,3800,18390
2000-07-27,3710,3950,4000,3670,20190
2000-07-28,3600,3740,3760,3600,13010
2000-07-31,3605,3510,3605,3300,29210
2000-08-01,3650,3600,3810,3600,30430
2000-08-02,3700,3600,3770,3600,12950
2000-08-03,3570,3650,3730,3570,38570
2000-08-04,3580,3680,3680,3560,25120
2000-08-07,3485,3605,3610,3470,25780
2000-08-08,3490,3420,3700,3420,23450
2000-08-09,3550,3565,3575,3480,19650
2000-08-10,3570,3550,3600,3450,49490
2000-08-11,3550,3580,3595,3500,77410
2000-08-14,3820,3880,3880,3600,49650
2000-08-16,3850,3820,3870,3700,69220
2000-08-17,3800,3810,3835,3750,23650
2000-08-18,3920,3800,3950,3800,21320
2000-08-21,3900,3920,3920,3800,16570
2000-08-22,3950,3815,4030,3815,40520
2000-08-23,3980,3960,4100,3900,29500
2000-08-24,3940,4000,4000,3710,9530
2000-08-25,3850,3915,3980,3840,8360
2000-08-28,3900,3720,3900,3700,12740
2000-08-29,3960,3900,4190,3900,47700
2000-08-30,4050,4500,4500,3980,100200
2000-08-31,4030,4100,4120,3910,116590
2000-09-01,3965,4000,4030,3930,72190
2000-09-04,3900,3920,3990,3800,67760
2000-09-05,3920,3905,3960,3840,83840
2000-09-06,3860,3805,3960,3805,64720
2000-09-07,3860,3760,3890,3700,31350
2000-09-08,3935,3900,3970,3760,8710
2000-09-14,3840,3930,4000,3750,53680
2000-09-15,4335,3860,4415,3860,284480
2000-09-18,3685,4310,4310,3685,147520
2000-09-19,3710,3635,3730,3500,44800
2000-09-20,3870,4000,4000,3610,130400
2000-09-21,3955,3750,3955,3700,109390
2000-09-22,3800,3955,3955,3600,59710
2000-09-25,3955,3700,3955,3700,87640
2000-09-26,3880,3365,3930,3365,109380
2000-09-27,3920,4200,4200,3750,68820
2000-09-28,3930,3980,3980,3855,24320
2000-09-29,4080,3950,4190,3880,33540
2000-10-02,3990,3990,4135,3810,65760
2000-10-04,4080,3880,4080,3860,92880
2000-10-05,4080,4120,4140,4000,100410
2000-10-06,4250,4500,4500,4250,346940
2000-10-09,4300,4500,4500,4260,73960
2000-10-10,4125,4250,4400,4110,57360
2000-10-11,4100,4500,4600,4060,211010
2000-10-12,4000,4050,4170,3825,109050
2000-10-13,3880,3810,3950,3450,93580
2000-10-16,3920,4140,4140,3885,99600
2000-10-17,3750,3880,3890,3700,54540
2000-10-18,3795,3500,3950,3500,54660
2000-10-19,3730,3700,3835,3660,38400
2000-10-20,3795,3730,3800,3700,50710
2000-10-23,3700,3730,3800,3700,18980
2000-10-24,3790,3800,3800,3700,30350
2000-10-25,3740,3750,3770,3730,21770
2000-10-26,3690,3700,3740,3600,25560
2000-10-27,3720,3600,3740,3600,12990
2000-10-30,3690,3630,3720,3570,21440
2000-10-31,3890,3630,4000,3510,77380
2000-11-01,3900,3920,3950,3730,78730
2000-11-02,4100,4000,4470,3990,228130
2000-11-03,4040,4000,4130,3910,93740
2000-11-06,3950,4000,4050,3950,29610
2000-11-07,3950,3880,3970,3850,40600
2000-11-08,3880,3900,3950,3850,20540
2000-11-09,4000,3780,4270,3750,120340
2000-11-10,4000,4020,4020,3870,30390
2000-11-13,3960,3900,3980,3890,21270
2000-11-14,4030,4030,4200,4000,52120
2000-11-15,4090,4100,4100,4005,41440
2000-11-16,4075,4010,4090,4010,12900
2000-11-17,4010,4010,4090,4010,19100
2000-11-20,3990,3905,4030,3905,7630
2000-11-21,3970,4050,4050,3840,17240
2000-11-22,3980,3950,3990,3880,22820
2000-11-23,3980,4000,4140,3970,70710
2000-11-24,4040,4000,4040,3800,29340
2000-11-27,4110,4030,4110,4020,29540
2000-11-28,4005,4100,4110,4000,27650
2000-11-29,3970,4000,4000,3910,14920
2000-11-30,4080,4000,4080,3930,41100
2000-12-01,4040,4000,4090,3950,42590
2000-12-04,4040,4030,4050,3970,20040
2000-12-05,4050,3980,4050,3960,18580
2000-12-06,4055,4080,4250,4050,53850
2000-12-07,4110,4020,4110,4015,14560
2000-12-08,4190,4115,4280,4115,59390
2000-12-11,4260,4210,4280,4200,97930
2000-12-12,4350,4280,4350,4180,63020
2000-12-13,4270,4230,4365,4230,54080
2000-12-14,4295,4160,4300,4160,39520
2000-12-15,4280,4350,4375,4250,28350
2000-12-18,4270,4400,4400,4225,23230
2000-12-19,4230,4320,4320,4200,23890
2000-12-20,4240,4180,4270,4180,23970
2000-12-21,4235,3910,4240,3910,27250
2000-12-22,4365,4250,4700,4205,137990
2000-12-26,4700,4600,4740,4400,137780
2001-01-02,5090,4500,5400,4500,235710
2001-01-03,4710,5000,5050,4650,100550
2001-01-04,4920,5200,5200,4825,215930
2001-01-05,5250,5000,5600,4860,291300
2001-01-08,5020,5000,5290,4900,170310
2001-01-09,4850,5000,5000,4520,160120
2001-01-10,4540,4950,4950,4540,130580
2001-01-11,4750,4350,4750,4350,72980
2001-01-12,4700,4800,5250,4700,197560
2001-01-15,4630,4650,4770,4550,111280
2001-01-16,4670,4700,4760,4570,59750
2001-01-17,4600,4790,4800,4500,64800
2001-01-18,4450,4600,4630,4400,60430
2001-01-19,4450,4550,4550,4415,40480
2001-01-22,4970,4450,5050,4450,264210
2001-01-26,4800,5200,5470,4800,212120
2001-01-29,5070,4800,5200,4800,235300
2001-01-30,5250,5300,5400,4950,260380
2001-01-31,5160,5300,5300,5000,102810
2001-02-01,5010,5160,5160,5000,65590
2001-02-02,5000,5000,5090,4880,43060
2001-02-05,4550,4900,4900,4550,55340
2001-02-06,4670,4280,4670,4280,31820
2001-02-07,4550,4670,4780,4550,22650
2001-02-08,4650,4550,4650,4530,28060
2001-02-09,4855,4550,5200,4550,70850
2001-02-12,4870,4655,4910,4635,49470
2001-02-13,4840,4900,4900,4750,32270
2001-02-14,4990,4805,5090,4805,80350
2001-02-15,4825,4910,4980,4800,37580
2001-02-16,4995,4825,4995,4750,75370
2001-02-19,4910,4910,4960,4810,17360
2001-02-20,5020,4950,5100,4900,80040
2001-02-21,4990,5010,5010,4870,26900
2001-02-22,4830,4900,4950,4800,32270
2001-02-23,4870,4800,4890,4800,17750
2001-02-26,5000,4900,5000,4850,37510
2001-02-27,4920,4950,5040,4900,18040
2001-02-28,4870,4850,4870,4810,17530
2001-03-02,4670,4820,4860,4610,11100
2001-03-05,4630,4310,4630,4310,7780
2001-03-06,4680,4610,4750,4610,12800
2001-03-07,4700,4680,4710,4640,14490
2001-03-08,4750,4850,4850,4650,21200
2001-03-09,4760,4730,4770,4670,22650
2001-03-12,4750,4740,4770,4690,18170
2001-03-13,4550,4500,4600,4300,10220
2001-03-14,4700,4680,4700,4535,30520
2001-03-15,4670,4450,4670,4400,103220
2001-03-16,4680,4680,4690,4565,109180
2001-03-19,4610,4800,4800,4550,267260
2001-03-20,4600,4625,4690,4530,161260
2001-03-21,4580,4645,4700,4460,58640
2001-03-22,4500,4460,4670,4450,226840
2001-03-23,4550,4460,4700,4460,94540
2001-03-26,4800,4600,4900,4560,606660
2001-03-27,4680,4750,4795,4530,151880
2001-03-28,4460,4700,4700,4460,48630
2001-03-29,4315,4460,4500,4315,21000
2001-03-30,4190,4320,4350,4105,18640
2001-04-02,4180,4180,4200,4100,11870
2001-04-03,4100,4185,4200,4010,20190
2001-04-04,4040,4030,4200,4030,20450
2001-04-06,4170,4590,4590,4100,26670
2001-04-09,4170,4190,4195,4100,20340
2001-04-10,4185,4170,4240,4130,19850
2001-04-11,4300,4200,4300,4155,28010
2001-04-12,4390,4280,4390,4230,42830
2001-04-13,4495,4390,4495,4290,35860
2001-04-16,4450,4490,4630,4450,31560
2001-04-17,4515,4410,4515,4410,31300
2001-04-18,4590,4545,4600,4490,81010
2001-04-19,4675,4700,4790,4610,92600
2001-04-20,4780,4790,4870,4650,46570
2001-04-23,4780,4780,4830,4750,16990
2001-04-24,4630,4780,4790,4540,51290
2001-04-25,4690,4650,4690,4535,55580
2001-04-26,4700,4740,4740,4580,125190
2001-04-27,4770,4710,4810,4660,116230
2001-04-30,5100,4800,5100,4780,171780
2001-05-02,5050,5100,5300,4930,162820
2001-05-03,5190,5070,5330,4970,288240
2001-05-04,5380,5200,5380,5050,248650
2001-05-07,5440,5380,5480,5200,169040
2001-05-08,5320,5310,5420,5260,178950
2001-05-09,5150,5230,5360,5150,137900
2001-05-10,5070,5020,5280,5020,111930
2001-05-11,5130,5140,5150,4995,78300
2001-05-14,5170,5040,5200,5010,162340
2001-05-15,5050,5170,5170,5000,191200
2001-05-16,5200,5050,5200,5030,185810
2001-05-17,5470,5300,5490,5210,224370
2001-05-18,5600,5550,5630,5380,128180
2001-05-21,6100,5800,6300,5800,400100
2001-05-22,6080,6200,6200,5720,321500
2001-05-23,5960,6100,6300,5950,359210
2001-05-24,5800,5700,6000,5610,326820
2001-05-25,5800,5900,5900,5700,155130
2001-05-28,5700,5720,5800,5630,121330
2001-05-29,6000,5820,6090,5750,107940
2001-05-30,6000,6050,6050,5850,111930
2001-05-31,6350,6000,6400,5950,190990
2001-06-01,6420,6300,6470,6160,166070
2001-06-04,6460,6330,6550,6320,122400
2001-06-05,6300,6350,6540,6240,78490
2001-06-07,6310,6200,6490,6200,80440
2001-06-08,6300,6310,6430,6200,61470
2001-06-11,6260,6280,6450,6240,35800
2001-06-12,6230,6260,6260,6070,47640
2001-06-13,6150,6230,6340,6100,32920
2001-06-14,6320,6160,6390,6100,77920
2001-06-15,6230,6300,6300,6140,59170
2001-06-18,6280,6390,6390,6140,91880
2001-06-19,6260,6160,6400,6160,128590
2001-06-20,6190,6210,6290,6070,44540
2001-06-21,6210,6110,6250,5900,133310
2001-06-22,6300,6080,6360,6060,69890
2001-06-25,6300,6300,6350,6170,80580
2001-06-26,6180,6300,6300,6060,41740
2001-06-27,6080,6240,6240,6010,26560
2001-06-28,5940,6020,6090,5850,46220
2001-06-29,5960,5900,6100,5860,15310
2001-07-02,5830,5990,5990,5810,25870
2001-07-03,5790,5830,5900,5700,33570
2001-07-04,5720,5700,5890,5660,17100
2001-07-05,5690,5650,5730,5630,27570
2001-07-06,5810,5710,5810,5620,71410
2001-07-09,5700,5680,5770,5600,16480
2001-07-10,5800,5700,5810,5670,25470
2001-07-11,5650,5420,5800,5420,12090
2001-07-12,5730,5610,5790,5530,46640
2001-07-13,5620,5750,5750,5530,34850
2001-07-16,5620,5510,5640,5500,38560
2001-07-18,5490,5630,5630,5450,22400
2001-07-19,5490,5400,5490,5350,25810
2001-07-20,5600,5400,5800,5400,151590
2001-07-23,5320,5600,5670,5320,31870
2001-07-24,5290,5280,5450,5120,49220
2001-07-25,5360,5220,5360,5190,17560
2001-07-26,5490,5300,5490,5280,47070
2001-07-27,5650,5550,5660,5430,65570
2001-07-30,5780,5730,5940,5650,110670
2001-07-31,5920,5850,5940,5760,85180
2001-08-01,5860,5900,5940,5800,57500
2001-08-02,5850,5950,5950,5750,39930
2001-08-03,6000,5810,6040,5760,62690
2001-08-06,5930,6100,6100,5880,21020
2001-08-07,6100,5920,6440,5900,117140
2001-08-08,6390,6190,6700,6100,296630
2001-08-09,6190,6340,6390,6110,86240
2001-08-10,6130,6190,6320,6070,76770
2001-08-13,6900,6050,7000,6050,398130
2001-08-14,6930,6900,7290,6510,596170
2001-08-16,7150,6990,7450,6930,806470
2001-08-17,6920,7190,7240,6900,499660
2001-08-20,6670,6700,7100,6620,317010
2001-08-21,7180,6690,7500,6530,670010
2001-08-22,7180,6990,7860,6910,1222280
2001-08-23,7050,7200,7440,6950,317950
2001-08-24,6950,7000,7080,6720,227420
2001-08-27,7050,6950,7400,6950,554600
2001-08-28,6870,7050,7090,6850,133080
2001-08-29,6500,6770,6890,6400,155670
2001-08-30,6850,6300,7100,6200,466830
2001-08-31,6200,6520,6800,6180,290250
2001-09-03,6130,6300,6400,6120,216010
2001-09-04,6300,6100,6330,6100,142960
2001-09-05,6540,6210,6600,6210,202520
2001-09-06,6650,6500,6780,6500,257290
2001-09-07,6660,6500,6900,6500,316770
2001-09-10,6770,6740,6900,6660,320740
2001-09-11,6770,6850,6970,6650,190670
2001-09-12,6200,5770,6300,5770,421070
2001-09-13,6800,6290,7020,6290,298420
2001-09-14,6600,6800,6990,6410,239120
2001-09-17,6600,6850,6850,6350,250110
2001-09-18,7200,6860,7380,6810,698470
2001-09-19,7200,7350,7830,7110,1190600
2001-09-20,6840,7100,7400,6650,371410
2001-09-21,6810,6710,6900,6540,297510
2001-09-24,6940,6730,7050,6720,288640
2001-09-25,6690,7020,7170,6590,332760
2001-09-26,6770,6750,7080,6510,257540
2001-09-27,6860,6900,6930,6680,146810
2001-09-28,7140,6980,7360,6920,334920
2001-10-04,7730,7490,7740,7250,423580
2001-10-05,7950,7760,8190,7560,730560
2001-10-08,7750,7810,8000,7700,235680
2001-10-09,7990,7900,8030,7850,263370
2001-10-10,7800,7950,8090,7760,177520
2001-10-11,7710,8000,8000,7670,154440
2001-10-12,7750,7710,7820,7550,144230
2001-10-15,7680,7610,7800,7610,65420
2001-10-16,7700,7550,7780,7550,111290
2001-10-17,8000,7750,8070,7750,397080
2001-10-18,7880,7840,7910,7680,123920
2001-10-19,7820,7950,7960,7780,51100
2001-10-22,8000,7900,8200,7800,158220
2001-10-23,8000,8000,8100,7880,99670
2001-10-24,7920,8090,8200,7920,276350
2001-10-25,7900,7800,7980,7760,92560
2001-10-26,7890,7780,7930,7780,65880
2001-10-29,7880,7900,7900,7780,61360
2001-10-30,7660,7400,7950,7400,58830
2001-10-31,7670,7600,7730,7560,39240
2001-11-01,7700,7630,7700,7510,88320
2001-11-02,7800,7780,7820,7660,76470
2001-11-05,7980,7760,8050,7760,97510
2001-11-06,8620,8300,8780,8150,657620
2001-11-07,8300,8650,8670,8280,126150
2001-11-08,8150,8390,8390,8150,127730
2001-11-09,8200,8030,8340,8030,86910
2001-11-12,8200,8200,8380,8110,165330
2001-11-13,8200,8200,8290,8100,58820
2001-11-14,8440,8100,8730,8100,352280
2001-11-15,8310,8380,8430,8140,150460
2001-11-16,8210,8350,8550,8180,296360
2001-11-19,8280,8400,8600,8230,210780
2001-11-20,8100,8440,8450,8100,206920
2001-11-21,8190,8020,8190,8000,116120
2001-11-22,8290,8100,8290,8100,69430
2001-11-23,8380,8200,8500,8200,201680
2001-11-26,9400,8550,9500,8500,483330
2001-11-27,9220,9610,9610,8900,335370
2001-11-28,8210,8820,9040,8210,141890
2001-11-29,8460,8200,8530,8200,114710
2001-11-30,8600,8760,8900,8600,70660
2001-12-03,8790,8650,8930,8650,47940
2001-12-04,9150,8790,9250,8700,173320
2001-12-05,9280,9200,9340,8950,121580
2001-12-06,9160,9500,9780,9050,400250
2001-12-07,9300,9170,9380,9160,134750
2001-12-10,9200,9300,9300,9000,100680
2001-12-11,9250,8800,9250,8800,59280
2001-12-12,9300,9420,9420,9100,104420
2001-12-13,9330,9120,9400,9100,50930
2001-12-14,9460,9400,9590,9330,122260
2001-12-17,9080,9500,9500,9080,42980
2001-12-18,9070,9330,9330,8960,43880
2001-12-19,8940,8910,9170,8530,53390
2001-12-20,9180,8700,9200,8700,55260
2001-12-21,9010,9000,9060,8800,40780
2001-12-24,9030,9030,9080,8800,30400
2001-12-26,9230,8960,9230,8960,46970
2001-12-27,8900,8880,9010,8830,39250
2001-12-28,9000,8990,9100,8750,54560
2002-01-02,8970,8820,8970,8800,41240
2002-01-03,9000,9170,9170,8860,63840
2002-01-04,8850,8930,9130,8810,37190
2002-01-07,8720,8770,9020,8700,118251
2002-01-08,8820,8760,9180,8750,205300
2002-01-09,8900,8820,8980,8750,85200
2002-01-10,9050,8950,9350,8820,243810
2002-01-11,9050,9150,9200,8870,102620
2002-01-14,9020,8530,9050,8530,46810
2002-01-15,8710,8900,8900,8710,45930
2002-01-16,8450,8700,8770,8450,82890
2002-01-17,8390,8200,8390,8170,48150
2002-01-18,8300,8500,8500,8210,31320
2002-01-21,8330,8170,8370,8010,56920
2002-01-22,8350,8400,9000,8290,58330
2002-01-23,8400,8350,8450,8250,131440
2002-01-24,8710,8650,9050,8530,299531
2002-01-25,8900,9000,9000,8700,120650
2002-01-28,8820,8900,8960,8620,135320
2002-01-29,8880,8930,8970,8760,86775
2002-01-30,9000,8800,9190,8500,303630
2002-01-31,9140,9230,9270,9010,181080
2002-02-01,8770,9040,9200,8770,115768
2002-02-04,8500,8550,8840,8500,69549
2002-02-05,8750,8310,8780,8250,61142
2002-02-06,8800,8510,8830,8510,37570
2002-02-07,8800,8620,8960,8610,178060
2002-02-08,8700,8890,8950,8550,41550
2002-02-14,8760,8750,8840,8620,92110
2002-02-15,8800,8800,8950,8800,161709
2002-02-18,8800,8800,8860,8690,118090
2002-02-19,8800,8800,8890,8690,55580
2002-02-20,8730,8690,8750,8690,31780
2002-02-21,8830,8730,8840,8720,40090
2002-02-22,8700,8800,8800,8670,36220
2002-02-25,8820,8700,8820,8650,61194
2002-02-26,8800,8900,8900,8750,57310
2002-02-27,9260,8800,9580,8800,341293
2002-02-28,9000,9300,9390,8960,92020
2002-03-04,9100,9200,9350,9100,94901
2002-03-05,9190,9100,9290,9100,78437
2002-03-06,9200,9300,9450,9160,102129
2002-03-07,9000,9210,9250,8940,50510
2002-03-08,8900,8900,9090,8840,39340
2002-03-11,9000,8860,9140,8750,42230
2002-03-12,9250,8910,9280,8910,82130
2002-03-13,9500,9440,9690,9350,294154
2002-03-14,10200,9500,10300,9500,363218
2002-03-15,11400,10800,11700,10800,830182
2002-03-18,13100,12900,13100,12100,559568
2002-03-19,13400,13150,14150,13150,528158
2002-03-20,12900,13500,13500,12350,288170
2002-03-21,12800,12900,13000,12350,126290
2002-03-22,12500,12650,12950,12250,119640
2002-03-25,12300,12100,13000,12100,171020
2002-03-26,12150,12400,12400,11800,91430
2002-03-27,12150,12200,12700,12150,79082
2002-03-28,12450,12200,13150,12200,190220
2002-03-29,12500,12500,12700,12300,79848
2002-04-01,11600,12350,12600,11600,77020
2002-04-02,11350,11200,11800,11200,73421
2002-04-03,11700,11350,11950,11150,80820
2002-04-04,12900,11700,13300,11700,178298
2002-04-08,13100,13100,13850,12700,240041
2002-04-09,12700,12900,13000,12250,154080
2002-04-10,12200,12300,12850,11950,76640
2002-04-11,12300,11900,12500,11900,58300
2002-04-12,11600,11800,12000,11500,48999
2002-04-15,11800,11400,11800,11400,20681
2002-04-16,12500,11850,12850,11650,77990
2002-04-17,12100,12600,12600,12050,42280
2002-04-18,11850,12300,12400,11700,41660
2002-04-19,11800,11650,12300,11650,55650
2002-04-22,12000,11900,12000,11550,35897
2002-04-23,11700,12500,12500,11600,34817
2002-04-24,11300,11500,11900,11000,28940
2002-04-25,10300,10650,10950,10200,56620
2002-04-26,10450,10350,10950,10300,40460
2002-04-29,10100,10150,10600,9910,25790
2002-04-30,10000,10000,10300,9900,13355
2002-05-02,10350,10100,10350,9810,42785
2002-05-03,9950,10350,10350,9910,69140
2002-05-06,9780,9860,9860,9660,25230
2002-05-07,9270,9520,9530,9200,49030
2002-05-08,9210,9350,9500,9210,29480
2002-05-09,9320,9500,9650,9210,27270
2002-05-10,9320,9400,9490,9220,16820
2002-05-13,9500,9320,9520,9060,13320
2002-05-14,9130,9500,9640,9070,72180
2002-05-15,9260,9240,9330,9140,33612
2002-05-16,9210,9300,9400,9210,20060
2002-05-17,9650,9210,9760,9210,48210
2002-05-20,9330,9650,9650,9300,39180
2002-05-21,9210,9340,9380,9210,24490
2002-05-22,9650,9210,9650,9210,38570
2002-05-23,9900,9460,9950,9400,69312
2002-05-24,10000,9900,10050,9600,123968
2002-05-27,9540,10300,10300,9540,11860
2002-05-28,9250,9500,9540,9160,13240
2002-05-29,9040,9020,9290,8900,19710
2002-05-30,8910,8660,9090,8660,6640
2002-05-31,8750,8920,8920,8700,8470
2002-06-03,8500,8700,8790,8410,11250
2002-06-04,8440,8500,8500,8250,6030
2002-06-05,8700,8440,8880,8410,9750
2002-06-07,9000,8510,9000,8510,9920
2002-06-10,9350,9000,9600,9000,6570
2002-06-11,9350,9500,9500,9250,4200
2002-06-12,9540,9320,9550,9050,13180
2002-06-14,9360,9350,9600,9350,3460
2002-06-17,9200,9360,9640,9020,10310
2002-06-18,9100,9060,9490,9060,4290
2002-06-19,8610,8510,8900,8510,13540
2002-06-20,8870,8520,8920,8520,12060
2002-06-21,8610,8900,8940,8600,14041
2002-06-24,8100,8320,8540,8100,11891
2002-06-25,7900,8100,8300,7800,16810
2002-06-26,6720,7750,7750,6720,86900
2002-06-27,6590,7000,7100,6540,107140
2002-06-28,6900,6750,6970,6750,220152
2002-07-02,7400,6990,7540,6900,186742
2002-07-03,7420,7400,7530,7160,79530
2002-07-04,7540,7600,7600,7460,110977
2002-07-05,7630,7630,7730,7410,76200
2002-07-08,7800,8200,8200,7700,85490
2002-07-09,7900,7850,7970,7750,61681
2002-07-10,7940,7760,7990,7750,42600
2002-07-11,7820,7710,7970,7710,31240
2002-07-12,8000,7710,8040,7710,50280
2002-07-15,7900,8000,8050,7850,15370
2002-07-16,7750,7900,7980,7750,27201
2002-07-18,8000,7970,8120,7900,91770
2002-07-19,7900,8250,8350,7790,69150
2002-07-22,7350,7800,7800,7210,41210
2002-07-23,7490,7350,7490,7250,35470
2002-07-24,7250,7390,7440,7230,26000
2002-07-25,7850,7580,7850,7380,41700
2002-07-26,8000,7700,8000,7500,51440
2002-07-29,8000,7850,8250,7850,19140
2002-07-30,8520,8090,8990,8000,175630
2002-07-31,8150,8590,8590,8150,68250
2002-08-01,8000,8370,8370,7900,20080
2002-08-02,7980,7580,8160,7580,44720
2002-08-05,8100,7980,8830,7900,193720
2002-08-06,8100,8210,8330,7750,97480
2002-08-07,8300,8230,8700,8130,218530
2002-08-08,8580,8360,8770,8320,185660
2002-08-09,8560,8840,8900,8560,270210
2002-08-12,8710,8560,8970,8560,257410
2002-08-13,8600,8710,8780,8450,152500
2002-08-14,8360,8400,8540,8130,91500
2002-08-16,8240,8360,8490,8240,80180
2002-08-19,8090,8140,8300,8070,138972
2002-08-20,8180,8150,8280,8100,153440
2002-08-21,8390,8240,8440,8240,126980
2002-08-22,8500,8510,8540,8430,105901
2002-08-23,8420,8520,8750,8350,137550
2002-08-26,8450,8320,8550,8310,52210
2002-08-27,8470,8550,8550,8350,29600
2002-08-28,8490,8220,8530,8220,61880
2002-08-29,8320,8350,8480,8320,30380
2002-08-30,8550,8350,8630,8350,101600
2002-09-02,8920,8700,9170,8650,338721
2002-09-03,9100,9100,9270,9000,259630
2002-09-04,8940,9000,9330,8860,194480
2002-09-05,9380,9050,9550,8950,356600
2002-09-06,8900,9480,9550,8850,163520
2002-09-09,8380,8910,8950,8380,137690
2002-09-10,8370,8280,8670,8280,118601
2002-09-11,8390,8370,8500,8250,113970
2002-09-12,8480,8400,8600,8400,147850
2002-09-13,8210,8350,8480,8210,84940
2002-09-16,8030,8200,8340,8030,170939
2002-09-17,8170,8100,8220,8100,53140
2002-09-18,7870,7920,8030,7840,65950
2002-09-19,7870,7750,7930,7750,64010
2002-09-23,7640,7610,7810,7610,46130
2002-09-24,7420,7440,7600,7420,60520
2002-09-25,7000,7350,7430,6860,81364
2002-09-26,6950,7160,7330,6950,121740
2002-09-27,7070,6950,7240,6950,124600
2002-09-30,6780,6850,6970,6750,123060
2002-10-01,6820,6550,6890,6550,61780
2002-10-02,7070,7030,7400,7020,182630
2002-10-04,7080,7150,7170,6920,26780
2002-10-07,7180,7110,7300,7080,114830
2002-10-08,7300,7170,7450,7110,88410
2002-10-09,7530,7790,7800,7400,170220
2002-10-10,7170,7390,7500,6410,111960
2002-10-11,6950,7450,7450,6830,90110
2002-10-14,7200,6960,7270,6960,59250
2002-10-15,7300,7290,7360,7170,51760
2002-10-16,7260,7490,7590,7260,75270
2002-10-17,7390,7230,7430,7200,59930
2002-10-18,7770,7510,8000,7480,283099
2002-10-21,7450,7880,7880,7450,72740
2002-10-22,7410,7720,7720,7410,64740
2002-10-23,7660,7490,7660,7480,107970
2002-10-24,7630,7700,7780,7500,62000
2002-10-25,7630,7510,7650,7450,37520
2002-10-28,7760,7740,7760,7660,72519
2002-10-29,7710,7840,7840,7700,63470
2002-10-30,7450,7570,7700,7450,84980
2002-10-31,7350,7460,7540,7290,49620
2002-11-01,7230,7260,7400,7220,45360
2002-11-04,7410,7250,7430,7240,37690
2002-11-05,7510,7450,7540,7420,54490
2002-11-06,7720,7590,7750,7560,72670
2002-11-07,7820,7700,8050,7650,142180
2002-11-08,7930,7900,7990,7750,67310
2002-11-11,7720,7920,7980,7720,30270
2002-11-12,7700,7620,7780,7590,34470
2002-11-13,7640,7620,7740,7540,24070
2002-11-14,7750,7560,7780,7560,23810
2002-11-15,7780,7670,7870,7670,49350
2002-11-18,7830,7830,7880,7780,34870
2002-11-19,7900,7910,7930,7820,43860
2002-11-20,8000,7930,8010,7880,48330
2002-11-21,8090,8020,8120,8010,105500
2002-11-22,8040,8110,8250,8040,140130
2002-11-25,8060,8040,8110,7950,71521
2002-11-26,8120,8090,8200,8010,177080
2002-11-27,8250,8150,8250,8050,119709
2002-11-28,8330,8400,8440,8230,114990
2002-11-29,8310,8390,8390,8210,51240
2002-12-02,8350,8300,8420,8260,57950
2002-12-03,8360,8460,8460,8360,77165
2002-12-04,8180,8350,8350,8160,41426
2002-12-05,8280,8080,8300,8080,26900
2002-12-06,8320,8210,8350,8210,24120
2002-12-09,8350,8330,8440,8330,44360
2002-12-10,8760,8380,8790,8250,77100
2002-12-11,8550,8700,8850,8550,33610
2002-12-12,8780,8670,8820,8610,80690
2002-12-13,8820,8780,8840,8610,62671
2002-12-16,8950,8800,9100,8800,221900
2002-12-17,9100,9150,9280,8900,153121
2002-12-18,9670,9150,9900,9150,423540
2002-12-20,11100,11100,11100,11100,431110
2002-12-23,10500,11500,11500,10050,1316960
2002-12-24,10850,10500,12000,10350,2011940
2002-12-26,10300,11050,11450,10200,1006428
2002-12-27,8800,9800,10600,8800,714978
2002-12-30,7850,8450,8600,7600,571290
2003-01-02,8700,8100,9020,8050,666585
2003-01-03,8780,8900,9200,8660,489120
2003-01-06,9000,8850,9130,8670,376920
2003-01-07,9130,9180,9800,8810,880550
2003-01-08,9080,9300,9460,9020,347990
2003-01-09,8700,9150,9150,8630,215175
2003-01-10,8210,8770,8900,7800,308860
2003-01-13,8420,8150,8600,8150,219491
2003-01-14,8320,8320,8440,8260,134960
2003-01-15,8480,8340,8720,8340,214311
2003-01-16,8350,8510,8510,8310,92522
2003-01-17,8100,8170,8240,8060,201120
2003-01-20,8150,8000,8480,7860,574680
2003-01-21,8030,8150,8260,8010,138240
2003-01-22,7700,7900,7980,7680,200154
2003-01-23,7710,7680,7800,7620,93110
2003-01-24,7750,7720,7920,7720,191815
2003-01-27,7850,7630,7890,7630,116545
2003-01-28,8060,7900,8100,7900,111995
2003-01-29,8400,8490,8990,8310,1045000
2003-01-30,8270,8600,8600,8170,239371
2003-02-03,8310,8210,8330,8170,173152
2003-02-04,8550,8320,8720,8320,228805
2003-02-05,8620,8550,8940,8520,408610
2003-02-06,8620,8740,8860,8540,224067
2003-02-07,8500,8680,8680,8290,113270
2003-02-10,8400,8320,8650,8320,74567
2003-02-11,8500,8320,8600,8230,77390
2003-02-12,8500,8410,8500,8380,75520
2003-02-13,8580,8500,8840,8410,169610
2003-02-14,8670,8500,8940,8500,119530
2003-02-17,9200,8980,9280,8820,383875
2003-02-18,9240,9400,9450,9110,318865
2003-02-19,9020,9390,9390,9020,209780
2003-02-20,8900,9060,9150,8800,117235
2003-02-21,9250,8850,9250,8850,149120
2003-02-24,9600,9560,9950,9510,307570
2003-02-25,9000,9500,9500,8970,239990
2003-02-26,9010,9180,9190,8900,108550
2003-02-27,8820,8820,8930,8810,78990
2003-02-28,8710,8820,8930,8620,68741
2003-03-03,8800,8550,8800,8550,74340
2003-03-04,8690,8660,8720,8620,77440
2003-03-05,8550,8550,8650,8320,66460
2003-03-06,8490,8510,8600,8300,56960
2003-03-07,8200,8490,8500,8200,59240
2003-03-10,7930,8170,8200,7810,54560
2003-03-11,7790,7570,7890,7570,64320
2003-03-12,7930,7650,8050,7600,72120
2003-03-13,7890,8010,8020,7500,58230
2003-03-14,7840,8150,8200,7700,76285
2003-03-17,7650,7900,7900,7370,76669
2003-03-18,7980,7760,8030,7750,88300
2003-03-19,8130,7910,8270,7910,102400
2003-03-20,8450,8280,8600,8200,126420
2003-03-21,8430,8640,8650,8410,59690
2003-03-24,8480,8500,8620,8410,69740
2003-03-25,8120,8100,8300,8100,55340
2003-03-26,8260,8210,8480,8210,69007
2003-03-27,8490,8400,8600,8290,120257
2003-03-28,8650,8490,8850,8460,145340
2003-03-31,8450,8640,8640,8330,48790
2003-04-01,8530,8260,8530,8260,40061
2003-04-02,8800,8500,8830,8440,85516
2003-04-03,9140,9150,9150,8800,132180
2003-04-04,9150,9140,9250,9000,110479
2003-04-07,9620,9290,9850,9210,376671
2003-04-08,9850,9350,10700,9300,750112
2003-04-09,9230,9800,9800,9160,200740
2003-04-10,9130,9100,9320,9100,100584
2003-04-11,9720,9130,9950,9130,321361
2003-04-14,9870,9730,9900,9650,110503
2003-04-15,9750,10000,10050,9730,83592
2003-04-16,9810,9760,10350,9730,252455
2003-04-17,9600,9800,9800,9460,104597
2003-04-18,9610,9700,9900,9500,74540
2003-04-21,9500,9520,9670,9440,70340
2003-04-22,9510,9410,9670,9410,68161
2003-04-23,9550,9570,9620,9380,80493
2003-04-24,9640,9600,9700,9510,93903
2003-04-25,9260,9490,9510,8980,92292
2003-04-28,9260,8850,9340,8850,33630
2003-04-29,9360,9270,9470,9260,34228
2003-04-30,9400,9580,9580,9380,42040
2003-05-02,9490,9500,9510,9350,38950
2003-05-06,9880,9610,9910,9500,119831
2003-05-07,10000,9880,10100,9880,109230
2003-05-09,9970,10200,10400,9890,231210
2003-05-12,10000,10200,10200,9900,165250
2003-05-13,9750,10050,10100,9750,152900
2003-05-14,10100,9680,10100,9680,127910
2003-05-15,10500,10100,10550,10050,297260
2003-05-16,10550,10700,10700,10200,134660
2003-05-19,10350,10550,10550,10250,71410
2003-05-20,10400,9910,10450,9910,70750
2003-05-21,10700,10200,10950,10100,115850
2003-05-22,11000,10900,11200,10700,192370
2003-05-23,11000,11300,11400,10900,132930
2003-05-26,11200,11050,11250,10650,164430
2003-05-27,11450,11400,11500,10950,179140
2003-05-28,11300,11650,11650,11100,104660
2003-05-29,11100,11200,11400,11000,60230
2003-05-30,10850,11000,11100,10700,53320
2003-06-02,11100,11100,11150,10800,70871
2003-06-03,10700,11200,11250,10700,38820
2003-06-04,11050,10800,11100,10700,38200
2003-06-05,10900,11200,11200,10900,34366
2003-06-09,10900,10900,11050,10800,31240
2003-06-10,10650,10900,11000,10650,25530
2003-06-11,10350,10600,10800,10350,68982
2003-06-12,10300,10500,10500,10150,49180
2003-06-13,10600,10400,10750,10350,78930
2003-06-16,10900,10800,11350,10500,167062
2003-06-17,10750,11200,11200,10700,102775
2003-06-18,10500,10900,11050,10350,174780
2003-06-19,10300,10400,10500,10000,117882
2003-06-20,10500,10100,10500,10050,103955
2003-06-23,10150,10250,10600,10100,92232
2003-06-24,9980,9950,10150,9900,84710
2003-06-25,10150,10000,10250,10000,35370
2003-06-26,10350,10050,10400,10050,40710
2003-06-27,10400,10250,10400,10200,189700
2003-06-30,10400,10400,10500,10200,60400
2003-07-01,10300,10400,10400,10150,36350
2003-07-02,10450,10400,10700,10300,131830
2003-07-03,10250,10550,10600,10150,73630
2003-07-04,10250,10100,10300,10050,59770
2003-07-07,10200,10150,10250,10050,54400
2003-07-08,10150,10300,10400,10100,46270
2003-07-09,9950,10100,10200,9840,125452
2003-07-10,10000,9960,10250,9950,96410
2003-07-11,9920,10000,10000,9850,24130
2003-07-14,9930,9900,10000,9870,30588
2003-07-15,9750,9970,9990,9750,66020
2003-07-16,9700,9750,9850,9560,36340
2003-07-18,9530,9550,9550,9460,33920
2003-07-21,9580,9600,9650,9500,25230
2003-07-22,9430,9450,9450,9300,28378
2003-07-23,9380,9280,9480,9280,20230
2003-07-24,9320,9250,9470,9250,32630
2003-07-25,9430,9220,9450,9220,16550
2003-07-28,9460,9450,9550,9440,14410
2003-07-29,9490,9570,9570,9370,12579
2003-07-30,9500,9410,9550,9410,14580
2003-07-31,9680,9410,9680,9370,28060
2003-08-01,9600,9700,9730,9550,9390
2003-08-04,9610,9520,9670,9520,7010
2003-08-05,9550,9460,9650,9460,10060
2003-08-06,9420,9330,9590,9330,15060
2003-08-07,9480,9600,9660,9470,38370
2003-08-08,9700,9610,9750,9510,44510
2003-08-11,9510,9700,9790,9480,22050
2003-08-12,9470,9470,9620,9420,15770
2003-08-13,9530,9430,9730,9430,34284
2003-08-14,9450,9500,9500,9400,18180
2003-08-18,9440,9430,9470,9370,39050
2003-08-19,9510,9510,9530,9360,69368
2003-08-20,9600,9510,9650,9470,90560
2003-08-21,9880,9730,9900,9720,65929
2003-08-22,10250,10150,10500,10000,148269
2003-08-25,10200,10250,10300,10000,31200
2003-08-26,10150,10100,10300,10000,19900
2003-08-27,10050,10050,10200,10050,78508
2003-08-28,10150,10000,10150,10000,50690
2003-08-29,10600,10250,10600,10150,106168
2003-09-01,10650,10650,10700,10400,25690
2003-09-02,10300,10450,10550,10200,70690
2003-09-03,10300,10300,10600,10250,52640
2003-09-04,10100,10250,10600,10050,82260
2003-09-05,10050,10200,10400,10050,28250
2003-09-08,9960,10000,10200,9960,38020
2003-09-09,10200,10000,10550,10000,81200
2003-09-15,10150,10450,10500,10150,23780
2003-09-16,10200,10150,10350,10150,17248
2003-09-17,10100,10400,10400,10050,33820
2003-09-18,10200,10000,10200,10000,13690
2003-09-19,9920,10100,10450,9920,112100
2003-09-22,9570,9920,10050,9520,45990
2003-09-23,9550,9470,9660,9470,23810
2003-09-24,9840,9530,9840,9530,31300
2003-09-25,10100,9690,10100,9690,26590
2003-09-26,10300,10200,10350,10000,67169
2003-09-29,10150,10200,10400,10000,14030
2003-09-30,10250,10150,10300,10100,10181
2003-10-01,10250,10000,10300,10000,5070
2003-10-02,10300,10500,10500,10100,20710
2003-10-06,10300,10150,10500,10150,17095
2003-10-07,10100,10350,10450,10100,21390
2003-10-08,10250,10100,10400,10000,5980
2003-10-09,10300,10200,10300,10150,10080
2003-10-10,10300,10400,10400,10150,110040
2003-10-13,10300,10350,10350,10200,16100
2003-10-14,10300,10300,10400,10200,32100
2003-10-15,10500,10250,10750,10250,120818
2003-10-16,10450,10500,10500,10350,20898
2003-10-17,10350,10400,10450,10300,25740
2003-10-20,10400,10400,10500,10300,12880
2003-10-21,10300,10400,10550,10300,29360
2003-10-22,10250,10300,10350,10200,54280
2003-10-23,10250,10200,10300,10100,16761
2003-10-24,10400,10100,10400,10100,6260
2003-10-27,10400,10500,10500,10300,8440
2003-10-28,10450,10400,10450,10300,9790
2003-10-29,10450,10500,10650,10250,25000
2003-10-30,10500,10300,10500,10200,14410
2003-10-31,10550,10500,10550,10150,30361
2003-11-03,10550,10600,10600,10450,2663
2003-11-04,10150,10550,10600,10150,19069
2003-11-05,10450,10300,10550,10250,10350
2003-11-06,10450,10400,10550,10350,26241
2003-11-07,10550,10400,10550,10250,26290
2003-11-10,10300,10450,10700,10300,24492
2003-11-11,10250,10300,10300,10100,114770
2003-11-12,10150,10250,10250,10100,38268
2003-11-13,10200,10300,10300,10100,24070
2003-11-14,10150,10150,10300,10100,23442
2003-11-17,10300,10100,10300,9980,31850
2003-11-18,10150,10200,10200,10100,5265
2003-11-19,9880,10100,10200,9880,59761
2003-11-20,9720,9890,9940,9640,53489
2003-11-21,9710,9700,9720,9650,28130
2003-11-24,9620,9650,9650,9610,55621
2003-11-25,9640,9620,9700,9600,76170
2003-11-26,9530,9630,9640,9500,72890
2003-11-27,9680,9520,9780,9520,112610
2003-11-28,9890,9780,9900,9680,36950
2003-12-01,9920,9940,9940,9770,36900
2003-12-02,10050,10000,10250,9870,116765
2003-12-03,9980,10150,10150,9920,35830
2003-12-04,10200,10050,10300,9980,57181
2003-12-05,10500,10200,10600,10200,145930
2003-12-08,10300,10650,10650,10250,47854
2003-12-09,10350,10650,10650,10250,51384
2003-12-10,10350,10550,10550,10250,37714
2003-12-11,10350,10400,10550,10350,53783
2003-12-12,10550,10450,10550,10200,117320
2003-12-15,10750,10700,10800,10550,123830
2003-12-16,10800,10700,11050,10550,246685
2003-12-17,11000,10900,11100,10850,158690
2003-12-18,11400,10850,11450,10850,154082
2003-12-19,11400,11500,11500,11100,52770
2003-12-22,11150,11150,11500,10800,36431
2003-12-23,10850,11150,11300,10850,26250
2003-12-24,10750,10800,11100,10700,39060
2003-12-26,10900,10600,11000,10600,44510
2003-12-29,10850,10600,10900,10350,82250
2003-12-30,11200,11300,11650,10900,220420
2004-01-02,11500,11200,11650,10950,135610
2004-01-05,11050,11500,11500,10950,40096
2004-01-06,11350,11100,11600,10800,74555
2004-01-07,11250,11350,11500,11100,26120
2004-01-08,11050,11150,11350,11000,28190
2004-01-09,11000,11050,11200,10850,26490
2004-01-12,11450,11100,11450,10900,609150
2004-01-13,11300,11500,11500,11150,22150
2004-01-14,11050,11300,11450,11000,11910
2004-01-15,11200,11250,11450,11000,54820
2004-01-16,11650,11150,11750,11150,83920
2004-01-19,12000,11700,12200,11700,118330
2004-01-20,12600,12300,13550,12300,232753
2004-01-26,14300,13000,14450,12850,536482
2004-01-27,13900,14500,14500,13650,150540
2004-01-28,14950,13900,15100,13400,284840
2004-01-29,14000,14650,14750,13900,97830
2004-01-30,14250,14000,14550,13600,148790
2004-02-02,13850,14500,14500,13600,84800
2004-02-03,13500,14050,14300,13500,57660
2004-02-04,12300,13350,13400,12250,199044
2004-02-05,13050,12550,13200,12400,130594
2004-02-06,13500,13100,13850,13000,111970
2004-02-09,13250,13600,13700,13100,36400
2004-02-10,13800,13250,13800,13250,55910
2004-02-11,13800,13750,14000,13600,36310
2004-02-12,13800,13750,14000,13400,27200
2004-02-13,14100,13600,14100,13600,60770
2004-02-16,13700,14150,14400,13650,34870
2004-02-17,13750,13650,14050,13600,28230
2004-02-18,14400,14100,14650,13900,80180
2004-02-19,14450,14500,14900,14100,86690
2004-02-20,14200,14550,14600,14100,25770
2004-02-23,14300,14000,14850,14000,52859
2004-02-24,13800,14300,14600,13800,23861
2004-02-25,13350,13800,13950,13300,52004
2004-02-26,13400,13500,13550,13250,37470
2004-02-27,13300,13250,13550,13250,11710
2004-03-02,13500,13200,13550,13050,21670
2004-03-03,14050,13500,14100,13400,34290
2004-03-04,13950,14050,14400,13750,34780
2004-03-05,14250,13900,14250,13850,35170
2004-03-08,13650,14100,14350,13500,31816
2004-03-09,13300,13600,13700,13250,76410
2004-03-10,13350,13500,13500,13100,41960
2004-03-11,13400,13300,13450,13150,43145
2004-03-12,12400,13300,13400,11400,91580
2004-03-15,12450,12600,12700,12150,27137
2004-03-16,12950,12200,12950,12050,34350
2004-03-17,12700,12700,13150,12600,24529
2004-03-18,12450,12800,12800,12450,33854
2004-03-19,12700,12500,13050,12500,67680
2004-03-22,13100,12750,13300,12600,46840
2004-03-23,12700,12900,12900,12500,63780
2004-03-24,12400,12550,12700,12400,33380
2004-03-25,12600,12800,12800,12300,18700
2004-03-26,12650,12850,12850,12600,24210
2004-03-29,12850,12500,12900,12500,16898
2004-03-30,12800,13000,13000,12650,12300
2004-03-31,14000,12900,14000,12800,73358
2004-04-01,14100,14000,14500,13900,123028
2004-04-02,14200,14300,14400,14050,33074
2004-04-06,13950,14250,14350,13800,23318
2004-04-07,13450,13900,13950,13450,51741
2004-04-08,13500,13400,13800,13400,29248
2004-04-09,14100,13550,14250,13500,59031
2004-04-12,14700,14100,14900,13950,94849
2004-04-13,14650,14800,14900,14300,54188
2004-04-14,15800,14500,16550,14500,578083
2004-04-16,15300,16400,17700,14900,834347
2004-04-19,14550,15700,15800,14400,253650
2004-04-20,14100,14400,14700,13900,356961
2004-04-21,14250,14050,14450,13900,162484
2004-04-22,13650,14100,14250,13550,180320
2004-04-23,13800,13650,14350,13650,198160
2004-04-26,13350,13800,14050,13200,152360
2004-04-27,13500,13250,13500,13250,96420
2004-04-28,13150,13600,13600,13150,63310
2004-04-29,12950,13000,13100,12600,79231
2004-04-30,12900,12700,13000,12700,43670
2004-05-03,13100,13150,13300,12950,103270
2004-05-04,13400,13450,13500,13150,71831
2004-05-06,12800,13400,13600,12700,80250
2004-05-07,13300,12600,13450,12550,66070
2004-05-10,11600,13000,13300,11500,157550
2004-05-11,11750,11500,12000,11250,114930
2004-05-12,12250,12200,12350,11950,98710
2004-05-13,13100,12100,13100,12000,414140
2004-05-14,12000,13550,14600,11800,1494843
2004-05-17,11500,12000,12350,11200,305620
2004-05-18,11000,11100,11500,10900,153347
2004-05-19,11800,11000,11850,11000,172310
2004-05-20,11200,11600,11950,11200,86580
2004-05-21,11450,11600,11950,11200,154130
2004-05-24,11800,11750,11900,11650,73210
2004-05-25,11350,11650,11700,11350,50670
2004-05-27,11450,11450,11850,11350,95385
2004-05-28,11800,11600,11800,11450,89575
2004-05-31,12050,12150,12500,11900,108130
2004-06-01,11900,12000,12100,11800,43369
2004-06-02,11450,11750,11750,11300,131310
2004-06-03,11100,11300,11450,10900,67113
2004-06-04,11100,11000,11200,10950,33429
2004-06-07,11200,11150,11200,11000,41660
2004-06-08,11000,11400,11400,11000,32890
2004-06-09,11500,11150,11800,11150,176255
2004-06-10,11300,11450,11450,11100,45675
2004-06-11,11900,11500,11900,11150,162510
2004-06-14,13100,12000,13400,12000,743364
2004-06-15,11950,13100,13200,11600,442472
2004-06-16,11350,12200,12300,11350,243548
2004-06-17,11050,11150,11450,11050,144220
2004-06-18,11300,11000,11900,11000,584850
2004-06-21,10500,11150,11300,10450,308196
2004-06-22,10300,10500,10700,10150,159810
2004-06-23,9950,10150,10450,9950,183940
2004-06-24,10300,9950,10400,9950,117410
2004-06-25,10600,10150,10600,10150,97030
2004-06-28,10700,10700,10850,10300,60030
2004-06-29,10500,10550,10600,10350,76802
2004-06-30,10600,10650,10750,10500,105050
2004-07-01,10650,10650,10850,10550,359140
2004-07-02,10600,10600,10750,10500,172270
2004-07-05,10550,11050,11400,10550,783791
2004-07-06,10500,10850,11000,10450,478122
2004-07-07,10350,10250,10500,10100,133773
2004-07-08,10250,10150,10550,10150,170997
2004-07-09,10150,10250,10350,10100,118775
2004-07-12,9960,10100,10200,9960,153650
2004-07-13,9930,9960,10000,9830,127050
2004-07-14,9790,9820,9960,9790,71190
2004-07-15,9620,9700,9820,9460,102750
2004-07-16,9660,9520,9720,9500,44360
2004-07-19,9660,9520,9670,9510,39480
2004-07-20,9520,9580,9660,9520,58160
2004-07-21,9800,9620,9840,9620,73700
2004-07-22,9900,9720,9970,9600,51300
2004-07-23,9700,9850,9970,9680,26330
2004-07-26,9630,9600,9700,9550,16433
2004-07-27,9550,9650,9650,9460,44657
2004-07-28,9650,9610,9690,9550,30740
2004-07-29,9590,9700,9700,9520,19920
2004-07-30,9710,9590,9790,9590,38610
2004-08-02,10150,9840,10400,9720,126654
2004-08-03,10100,10450,10450,9950,61310
2004-08-04,9990,9920,10150,9900,37272
2004-08-05,10100,9970,10250,9970,45880
2004-08-06,9970,9900,10150,9900,28310
2004-08-09,10100,9910,10150,9910,28258
2004-08-10,10550,10200,10600,10200,181560
2004-08-11,10150,10700,10750,10150,138670
2004-08-12,10850,10300,11000,10200,225300
2004-08-13,11650,10750,11800,10750,664830
2004-08-16,11800,11700,11850,11250,170445
2004-08-17,11250,11900,11950,11250,84091
2004-08-18,11600,11300,11700,11250,56630
2004-08-19,11350,11450,11600,11250,76220
2004-08-20,11300,11150,11350,11150,36651
2004-08-23,11300,11500,11500,11300,33827
2004-08-24,11350,11300,11400,11150,29810
2004-08-25,11450,11300,11650,11300,47156
2004-08-26,11700,11550,11800,11500,80990
2004-08-27,11650,11750,11750,11500,34920
2004-08-30,11400,11550,11650,11350,36670
2004-08-31,11500,11350,11500,11350,23430
2004-09-01,12100,11400,12700,11400,325780
2004-09-02,11950,12000,12150,11800,114176
2004-09-03,11700,11800,12050,11700,47750
2004-09-06,11800,11700,11950,11700,23240
2004-09-07,11700,11850,11900,11700,26286
2004-09-08,11400,11650,12000,11400,69123
2004-09-09,11800,11500,12050,11500,149990
2004-09-10,11600,11800,11800,11400,41030
2004-09-13,11500,11500,11700,11450,56750
2004-09-14,11850,11600,11850,11550,75940
2004-09-15,11850,12000,12500,11850,138890
2004-09-16,11900,11900,12050,11800,38520
2004-09-17,11850,11950,12200,11850,55480
2004-09-20,11950,12300,12300,11850,73800
2004-09-21,11850,11950,12100,11750,49150
2004-09-22,11500,11800,11850,11250,135050
2004-09-23,10950,11300,11350,10750,202540
2004-09-24,11100,10950,11150,10850,81840
2004-09-30,11300,11050,11300,11000,30200
2004-10-01,11700,11300,11850,11300,55960
2004-10-04,12250,11900,12250,11900,122530
2004-10-05,12800,12400,12850,12350,174630
2004-10-06,12700,12600,12800,12400,53625
2004-10-07,12200,12550,12600,12100,61879
2004-10-08,12350,11950,12350,11900,80521
2004-10-11,12100,12200,12250,12000,38540
2004-10-12,12350,12200,12550,11950,99470
2004-10-13,13200,12550,13900,12150,289436
2004-10-14,13800,13300,14050,13250,233830
2004-10-15,13800,13800,13850,13200,91050
2004-10-18,14300,13800,14750,13800,298260
2004-10-19,15000,14500,15200,14050,228886
2004-10-20,14500,14700,15150,14350,130530
2004-10-21,12350,14800,15950,12350,1518095
2004-10-22,12300,12150,12550,11900,555806
2004-10-25,12300,12600,12650,12200,453940
2004-10-26,12400,12300,12500,12200,164458
2004-10-27,13500,12800,14100,12550,600461
2004-10-28,13850,13750,13850,13200,222988
2004-10-29,14000,13500,14400,13400,143100
2004-11-01,13500,13750,14150,13150,113210
2004-11-02,13750,13450,13800,13000,147970
2004-11-03,14000,13650,14100,13500,120560
2004-11-04,14300,14050,14400,13800,67010
2004-11-05,14200,14300,14300,14050,22280
2004-11-08,13750,14400,14700,13750,24131
2004-11-09,13700,13800,14000,13500,28410
2004-11-10,14600,14150,15100,14150,77590
2004-11-11,14850,14600,15050,14400,39370
2004-11-12,15100,14900,15100,14300,134382
2004-11-15,14900,14900,15100,14600,32070
2004-11-16,14550,14650,14700,14550,22848
2004-11-17,14350,14500,14650,14200,56842
2004-11-18,14450,14200,14600,14150,46709
2004-11-19,14150,14250,14400,14150,22170
2004-11-22,13950,14000,14100,13800,31720
2004-11-23,14050,13800,14150,13800,32145
2004-11-24,14150,14150,14200,14050,22390
2004-11-25,14500,14250,14700,14100,31280
2004-11-26,14000,14650,14650,13800,89930
2004-11-29,14450,14150,14700,14100,34885
2004-11-30,14550,14700,14700,14400,83935
2004-12-01,15000,14500,15100,14500,59490
2004-12-02,14900,15050,15150,14850,24650
2004-12-03,14700,15000,15050,14500,63800
2004-12-06,14550,14900,15000,14550,26510
2004-12-07,14500,14500,14950,14500,51950
2004-12-08,14550,14500,14750,14400,39570
2004-12-09,14600,14600,14800,14500,15810
2004-12-10,15000,14600,15000,14500,63890
2004-12-13,15350,15150,15350,15050,53643
2004-12-14,15150,15050,15300,15050,14270
2004-12-15,15400,15000,15400,15000,13290
2004-12-16,15900,15150,16100,15150,49135
2004-12-17,15950,15800,16050,15700,106650
2004-12-20,15800,15750,16000,15550,20450
2004-12-21,15350,15500,15800,15250,37140
2004-12-22,15750,15500,15750,15350,36100
2004-12-23,15750,15600,15800,15500,44833
2004-12-24,15700,15450,15850,15450,23793
2004-12-27,16050,15500,16100,15500,119089
2004-12-28,16050,15900,16150,15800,25006
2004-12-29,16000,15950,16000,15550,21660
2004-12-30,16000,16000,16000,15750,36048
2005-01-03,15800,16000,16150,15750,13280
2005-01-04,16100,15750,16150,15750,23553
2005-01-05,16200,15900,16200,15900,14871
2005-01-06,18000,17150,18400,17150,178776
2005-01-07,18800,18100,19500,18050,189227
2005-01-10,17800,19000,19100,17700,69202
2005-01-11,18000,17550,18200,17550,52790
2005-01-12,16900,18000,18450,16750,121900
2005-01-13,17000,16850,17450,16850,56988
2005-01-14,16850,16750,17050,16550,39480
2005-01-17,17000,17050,17350,16900,81690
2005-01-18,17850,17200,18000,17150,114936
2005-01-19,17500,18000,18000,17300,65540
2005-01-20,16700,17500,17600,16600,138660
2005-01-21,16550,16700,17000,16350,142926
2005-01-24,17400,16800,17600,16800,214846
2005-01-25,17400,17400,17700,17400,276408
2005-01-26,17650,17750,17900,17550,51880
2005-01-27,18000,17550,18250,17550,97880
2005-01-28,17900,18000,18200,17700,44523
2005-01-31,18000,17700,18050,17700,28320
2005-02-01,17800,18100,18100,17700,32600
2005-02-02,18300,17800,18300,17700,46499
2005-02-03,18900,18500,19000,18500,63021
2005-02-04,19150,18900,19200,18500,49930
2005-02-07,20000,19100,20300,19100,89150
2005-02-11,19800,19750,20000,19300,44310
2005-02-14,20000,19800,20000,19300,74270
2005-02-15,20000,20050,20700,20000,115750
2005-02-16,19550,20100,20250,19500,27710
2005-02-17,20450,19700,20450,19400,87460
2005-02-18,20000,20000,20400,19800,35930
2005-02-21,19900,20000,20200,19800,26740
2005-02-22,19350,20000,20000,19350,24800
2005-02-23,20000,19500,20500,19300,60686
2005-02-24,20600,21000,23000,20600,251154
2005-02-25,20850,21500,21500,20700,66340
2005-02-28,20600,20900,21100,20350,39930
2005-03-02,21900,19800,22300,19800,156160
2005-03-03,25150,24500,25150,23550,250813
2005-03-04,27400,26900,28900,26700,551139
2005-03-07,24250,27400,27400,24250,230975
2005-03-08,24450,24250,26200,22700,182116
2005-03-09,23800,24450,25300,23200,139260
2005-03-10,24350,23650,24400,23050,141140
2005-03-11,24600,24300,25000,24000,108710
2005-03-14,24250,24600,24600,23900,39152
2005-03-15,23400,24300,24400,23250,58540
2005-03-16,23400,23300,23700,22550,23331
2005-03-17,23000,23000,23500,22750,29060
2005-03-18,23000,23100,24200,22800,71990
2005-03-21,22350,22550,23000,22100,26880
2005-03-22,22350,21800,22900,21650,39400
2005-03-23,22800,22100,22800,21800,25018
2005-03-24,22800,23000,23300,22650,66170
2005-03-25,23600,23500,24200,23050,44970
2005-03-28,23550,24300,24300,23500,26240
2005-03-29,24000,23800,24100,23700,33687
2005-03-30,24050,23950,24200,23700,19420
2005-03-31,24100,24200,24450,24050,17665
2005-04-01,24150,23850,24400,23850,19565
2005-04-04,24350,24250,25000,24250,22980
2005-04-06,24950,24900,25000,24550,20090
2005-04-07,24800,25450,25450,24750,13650
2005-04-08,24550,24800,25100,24550,21954
2005-04-11,24750,24250,25100,24250,13050
2005-04-12,25000,24750,25200,24650,9450
2005-04-13,26500,25000,26800,25000,116390
2005-04-14,26200,26000,26500,25800,126456
2005-04-15,26300,26500,26500,25500,70960
2005-04-18,24950,25550,26000,24900,28177
2005-04-19,25000,24700,25100,24700,17549
2005-04-20,24800,25000,25100,24300,22199
2005-04-21,24550,24050,24800,24000,93970
2005-04-22,25050,25000,25300,24800,23640
2005-04-25,25000,25300,25300,24500,9130
2005-04-26,24650,24500,24900,24500,7140
2005-04-27,24500,24300,24900,24250,12780
2005-04-28,22550,25000,25000,22550,10430
2005-04-29,22850,22700,24000,22100,39880
2005-05-02,22800,23500,24000,22600,6280
2005-05-03,22500,23000,23000,22400,8180
2005-05-04,22600,22050,22600,22000,22350
2005-05-06,22600,22250,23000,22250,13910
2005-05-09,21800,22450,22500,21600,26623
2005-05-10,21500,21550,22000,21400,24320
2005-05-11,20300,21000,21200,20300,30320
2005-05-12,20250,19850,20250,19800,26390
2005-05-13,20700,20000,20750,20000,16230
2005-05-16,20500,20400,20900,20350,7570
2005-05-17,20650,21000,21000,20500,5500
2005-05-18,20850,20300,20900,20300,6130
2005-05-19,21400,20850,21450,20850,22092
2005-05-20,21200,21200,21800,21100,3650
2005-05-23,21200,21300,21450,20850,4320
2005-05-24,21150,21000,21750,20900,10320
2005-05-25,20750,21450,21450,20550,8260
2005-05-26,20800,20500,20800,20400,4830
2005-05-27,21000,20800,21000,20800,5250
2005-05-30,21150,21400,21400,21000,16440
2005-05-31,21150,21300,21300,21000,21620
2005-06-01,21650,21300,21950,21050,94630
2005-06-02,21250,21600,21600,21200,44890
2005-06-03,21500,21400,21550,20950,54830
2005-06-07,21100,21150,21200,21000,12900
2005-06-08,21200,20900,21300,20900,81150
2005-06-09,21600,21200,21800,21200,62082
2005-06-10,21700,21900,21900,21400,60790
2005-06-13,20900,21800,21800,20900,60940
2005-06-14,20300,20600,20900,20250,55670
2005-06-15,20250,20050,20400,20050,32760
2005-06-16,20300,20300,20650,20300,34640
2005-06-17,20650,20500,20800,20450,26780
2005-06-20,20800,21000,21000,20700,29500
2005-06-21,20400,20500,20900,20400,10790
2005-06-22,21100,20400,21200,20300,20710
2005-06-23,21650,21000,21700,21000,46610
2005-06-24,21950,21500,22000,21400,36690
2005-06-27,22050,22200,22600,21800,71530
2005-06-28,21800,22100,22400,21350,46600
2005-06-29,22500,22400,22550,21900,43270
2005-06-30,23850,22500,24000,22350,90280
2005-07-01,24150,23850,24450,23850,64290
2005-07-04,23800,24050,24400,23500,46650
2005-07-05,23500,23600,24100,23350,30802
2005-07-06,23150,23500,24000,23050,25000
2005-07-07,25200,23100,25800,23000,257610
2005-07-08,24700,25000,25200,24400,39550
2005-07-11,24800,24700,25000,24150,28230
2005-07-12,24950,24550,25150,24500,12210
2005-07-13,24600,24400,24900,24350,18770
2005-07-14,24500,24350,24500,23800,41610
2005-07-15,24400,24500,24850,24150,20870
2005-07-18,23950,23850,24200,23850,29620
2005-07-19,24100,24200,24200,23800,19850
2005-07-20,23700,24350,24350,23650,20240
2005-07-21,23950,23700,24050,23700,12918
2005-07-22,24200,23550,24200,23400,14662
2005-07-25,24000,24200,24500,23850,64540
2005-07-26,23950,23950,24100,23900,29030
2005-07-27,24700,23900,25200,23900,108270
2005-07-28,25850,24900,25950,24500,187609
2005-07-29,25800,26000,26100,25350,181490
2005-08-01,26450,25450,26650,25450,40389
2005-08-02,27000,26850,27200,26750,52850
2005-08-03,29700,27600,30950,27400,154620
2005-08-04,29750,29700,30000,28400,96872
2005-08-05,28700,29500,29500,27850,44280
2005-08-08,27700,27600,28300,27600,12520
2005-08-09,28000,27200,28500,27200,14199
2005-08-10,28000,28100,29000,27950,25390
2005-08-11,28200,28200,28400,27700,25584
2005-08-12,28600,28300,28650,28000,26276
2005-08-16,28200,28700,28900,28200,9360
2005-08-17,29550,28250,30000,28250,27393
2005-08-18,28200,29100,29900,27700,41230
2005-08-19,28250,28200,28600,28200,15650
2005-08-22,28550,28350,28600,28300,5737
2005-08-23,28650,28350,28900,28350,5172
2005-08-24,28100,28700,28750,27200,49147
2005-08-25,27100,28000,28000,27100,12940
2005-08-26,25950,26850,27000,25950,65742
2005-08-29,24500,25600,25600,24400,13732
2005-08-30,24300,24600,25200,23700,30780
2005-08-31,25450,23600,25800,23600,36949
2005-09-01,25100,26200,26250,25100,57000
2005-09-02,24800,25450,25600,24800,37030
2005-09-05,25200,24650,25700,24650,16850
2005-09-06,25600,25300,26150,25300,37190
2005-09-07,25600,26200,26200,25250,34940
2005-09-08,25250,25600,25800,25000,433170
2005-09-09,25000,25200,25400,24650,20702
2005-09-12,25000,24750,25300,24650,37510
2005-09-13,24200,25000,25000,24150,35650
2005-09-14,23700,24000,24200,23200,42670
2005-09-15,23850,23800,24250,23700,33000
2005-09-16,24000,23750,24000,23250,70480
2005-09-20,24500,24900,25000,23800,137710
2005-09-21,24800,24150,24850,24100,72302
2005-09-22,25900,24800,25900,24300,109201
2005-09-23,26400,26000,26500,25500,45500
2005-09-26,26850,26300,26900,26300,39860
2005-09-27,26500,26850,27250,26250,47287
2005-09-28,27000,26850,27200,26800,13130
2005-09-29,27550,26650,27650,26550,12130
2005-09-30,27550,27150,27850,27150,11710
2005-10-04,27200,27050,27500,27050,21286
2005-10-05,27000,27200,27200,26550,15485
2005-10-06,26750,26550,26900,25800,8210
2005-10-07,26000,25550,27200,25550,12060
2005-10-10,26700,27000,27000,26250,9690
2005-10-11,26700,26900,27000,26700,11676
2005-10-12,25700,26400,26900,25700,28316
2005-10-13,26100,26000,26400,25700,16986
2005-10-14,27000,25600,27200,25600,33180
2005-10-17,26900,27500,27500,26300,13380
2005-10-18,27450,26600,27500,26600,12950
2005-10-19,27500,27500,27500,26800,23998
2005-10-20,27150,27150,27800,27150,9050
2005-10-21,27550,26950,27700,26850,8660
2005-10-24,26450,27150,27300,26400,20010
2005-10-25,26500,26500,26600,26350,14545
2005-10-26,26500,26500,26500,25600,16580
2005-10-27,26400,26000,26500,26000,14270
2005-10-28,26350,26500,26500,25550,18700
2005-10-31,25650,26350,26500,25650,5914
2005-11-01,24500,25500,25650,24350,84452
2005-11-02,24350,24200,24900,24200,55780
2005-11-03,24700,24500,25100,24450,49300
2005-11-04,24350,24400,24750,24350,17560
2005-11-07,23900,24450,24800,23700,19890
2005-11-08,24700,23750,24700,23750,17990
2005-11-09,24800,24500,24800,24250,10460
2005-11-10,25400,24600,25400,24600,21840
2005-11-11,25500,26000,26000,25300,110120
2005-11-14,25800,25500,25900,25500,13787
2005-11-15,26000,25800,26500,25800,17131
2005-11-16,26200,26550,26550,26000,5930
2005-11-17,26300,26200,26650,26100,34290
2005-11-18,26300,26400,26800,26100,17290
2005-11-21,27800,26350,28000,26350,59790
2005-11-22,28900,28450,29400,27000,47141
2005-11-23,33200,29900,33200,29900,76562
2005-11-24,38150,35950,38150,34300,792482
2005-11-25,34700,39150,42000,34450,896630
2005-11-28,30950,33550,34200,30800,489438
2005-11-29,30300,31100,31500,29900,306343
2005-11-30,30500,30000,30750,29550,248143
2005-12-01,29900,30300,30750,29800,190586
2005-12-02,29600,29900,30250,29550,172710
2005-12-05,30300,29800,30300,29350,154447
2005-12-06,29850,30450,30450,29250,188281
2005-12-07,28500,29650,29950,28300,128566
2005-12-08,28050,28200,28700,27800,68243
2005-12-09,27750,27600,28500,27600,66470
2005-12-12,28300,27550,28500,27550,53080
2005-12-13,28900,28100,29050,28100,68760
2005-12-14,29350,29150,29550,29000,95140
2005-12-15,29600,29350,29900,29000,54720
2005-12-16,29000,29000,29150,28300,43630
2005-12-19,29000,28100,29450,28100,40897
2005-12-20,30200,29000,30550,28900,75935
2005-12-21,30150,30500,30500,29550,38297
2005-12-22,29750,30200,30400,29500,31860
2005-12-23,30250,29750,30500,29450,20201
2005-12-26,30800,30550,31000,30400,50529
2005-12-27,30550,30800,30800,30050,18982
2005-12-28,30050,29750,30450,29750,10100
2005-12-29,30100,30050,30350,29750,23040
2006-01-02,29700,30100,30100,29200,22760
2006-01-03,29500,29700,29700,28900,27381
2006-01-04,29100,29200,29500,29100,27031
2006-01-05,29100,29100,29500,28750,39629
2006-01-06,29350,28650,29500,28650,28600
2006-01-09,29100,29350,29350,29050,22580
2006-01-10,29200,29750,29750,29200,26650
2006-01-11,29000,29050,29150,28550,19370
2006-01-12,28350,28600,29200,28350,38783
2006-01-13,27850,28100,28500,27850,49560
2006-01-16,28700,27900,28900,27900,40750
2006-01-17,28300,28450,28750,28300,33640
2006-01-18,28200,27600,28200,25600,61470
2006-01-19,28400,27200,28400,27100,55242
2006-01-20,27950,28400,28800,27750,50504
2006-01-23,27950,27950,28900,27300,53410
2006-01-24,28300,27950,28400,27950,24710
2006-01-25,29500,28300,30100,28300,41322
2006-01-26,30600,29600,30950,29600,109450
2006-01-27,30400,31000,31200,30150,45920
2006-01-31,30500,30450,30800,30350,17332
2006-02-01,31700,29700,34000,29700,179782
2006-02-02,32400,31700,32800,31550,63259
2006-02-03,31000,32100,32400,30700,30530
2006-02-06,31800,30600,31900,30100,27200
2006-02-07,32800,32100,33250,32100,69094
2006-02-08,32000,32600,33000,31500,32970
2006-02-09,31700,32100,32150,30500,33650
2006-02-10,31700,31450,31700,30150,18780
2006-02-13,31000,31300,31500,30500,21340
2006-02-14,31200,30600,31800,30500,10970
2006-02-15,31200,31950,31950,31200,17670
2006-02-16,31150,31500,31500,31050,6216
2006-02-17,30700,31700,31700,30650,13585
2006-02-20,31000,30700,31100,30700,8060
2006-02-21,31000,31400,31650,31000,15210
2006-02-22,31500,31000,31600,31000,12570
2006-02-23,32500,31800,32900,31600,23925
2006-02-24,32700,32950,33000,32150,10254
2006-02-27,33200,33250,33350,32700,9120
2006-02-28,32400,33150,33150,32150,4110
2006-03-02,31700,32150,32800,31500,7190
2006-03-03,30400,31300,31300,30400,15249
2006-03-06,30750,30900,30900,30400,5060
2006-03-07,30600,30400,30750,30200,6660
2006-03-08,30750,30500,30750,30300,7960
2006-03-09,31600,31000,31600,30750,9190
2006-03-10,31350,31150,31700,31150,14540
2006-03-13,31600,31400,31800,31400,10730
2006-03-14,32300,31600,32500,31600,14850
2006-03-15,31700,32300,32550,31700,9440
2006-03-16,31500,31700,32200,31400,4460
2006-03-17,30900,31200,31300,30700,10600
2006-03-20,30800,31000,31150,30800,6070
2006-03-21,31450,30700,31450,30700,3501
2006-03-22,31050,31800,31800,30900,7750
2006-03-23,30950,30950,31200,30800,3871
2006-03-24,31100,31350,31350,30650,2670
2006-03-27,31400,31200,31500,31100,5010
2006-03-28,31500,32000,32000,31350,3080
2006-03-29,31900,30850,31900,30850,3960
2006-03-30,32800,32100,33600,32100,15780
2006-03-31,32750,32800,32800,32700,14966
2006-04-03,33450,33400,33650,33350,15400
2006-04-04,33350,33400,33500,33000,4836
2006-04-05,33200,33350,33450,32700,2690
2006-04-06,33500,33000,33500,32500,9350
2006-04-07,34300,33500,34350,33400,18947
2006-04-10,34050,34350,34400,34000,3552
2006-04-11,33800,33750,33900,33400,2830
2006-04-12,33800,33500,34200,33500,1500
2006-04-13,34700,33800,34800,33500,8730
2006-04-14,35200,34700,35300,34700,6240
2006-04-17,35200,35400,35750,35000,10140
2006-04-18,35450,35200,35500,34500,3790
2006-04-19,36400,35750,36400,35700,19603
2006-04-20,38550,36500,40800,36500,60050
2006-04-21,38600,39550,39600,38300,43240
2006-04-24,38600,39000,39000,38050,11545
2006-04-25,40500,39000,41900,38300,66753
2006-04-26,46550,41700,46550,41000,142770
2006-04-27,46400,47600,52000,46000,176084
2006-04-28,44400,46250,46250,43600,70172
2006-05-02,45000,43200,45000,41000,146784
2006-05-03,43600,44350,45600,43350,75319
2006-05-04,43800,43300,44400,41700,56591
2006-05-08,42050,44500,44500,42050,28427
2006-05-09,41300,41500,42700,41000,25267
2006-05-10,41600,41000,43000,41000,21992
2006-05-11,42300,41800,42800,41800,26582
2006-05-12,42600,42200,43000,41500,23150
2006-05-15,41300,42200,42200,39700,11281
2006-05-16,39700,41650,41650,38800,32742
2006-05-17,40450,38300,40450,38200,32190
2006-05-18,38750,38850,39000,38350,47118
2006-05-19,39000,38750,39200,38650,8281
2006-05-22,37300,39000,39450,37300,16042
2006-05-23,36000,37300,37400,36000,19660
2006-05-24,36250,36000,36400,34650,23104
2006-05-25,35500,37000,37000,35500,5742
2006-05-26,36000,35600,36400,35500,9972
2006-05-29,37400,36400,37400,36400,10050
2006-05-30,36850,37600,37600,36600,8760
2006-06-01,35400,36200,36600,35350,4200
2006-06-02,33600,36000,36350,33300,33420
2006-06-05,32550,34400,34400,32550,19010
2006-06-07,30900,32550,32550,30200,22340
2006-06-08,29850,30100,30900,29850,9850
2006-06-09,30000,30050,30800,30000,13470
2006-06-12,31500,30050,31500,30050,5170
2006-06-13,32400,31500,34900,30600,26690
2006-06-14,31200,32200,32350,31000,23930
2006-06-15,29800,31800,31900,29800,19390
2006-06-16,30800,30350,30950,30300,18320
2006-06-19,30000,30400,30400,29700,7810
2006-06-20,30000,29550,30400,29000,13280
2006-06-21,29200,30300,31400,29200,13010
2006-06-22,27700,29500,29600,27700,38680
2006-06-23,26400,27600,27700,26100,33195
2006-06-26,26450,26050,26750,25900,22810
2006-06-27,27100,26550,27250,26500,21760
2006-06-28,27000,26200,27050,26150,20394
2006-06-29,28050,26850,28350,26850,23732
2006-06-30,30000,29000,31200,28500,90093
2006-07-03,30100,29700,30900,29250,16760
2006-07-04,30000,30150,30150,29600,14100
2006-07-05,29700,28800,29950,28800,16130
2006-07-06,29500,29500,29500,28800,12384
2006-07-07,30300,29000,30550,29000,38270
2006-07-10,30500,30200,30500,29600,23922
2006-07-11,30400,30500,30700,30100,10750
2006-07-12,31400,30300,33500,30300,47300
2006-07-13,31400,31400,32300,30700,18310
2006-07-14,31000,30550,31100,30300,18580
2006-07-18,30000,31000,31000,30000,10928
2006-07-19,30000,30000,30800,29400,19022
2006-07-20,31500,30700,31800,30500,17000
2006-07-21,31500,31400,31850,30750,4420
2006-07-24,31800,31100,31800,30800,3590
2006-07-25,32200,31800,32500,31800,17623
2006-07-26,32200,32200,32550,31700,11782
2006-07-27,32300,32550,32550,31850,13270
2006-07-28,31950,32500,32500,31100,18493
2006-07-31,32200,32550,32800,31900,11495
2006-08-01,32000,32000,32250,31400,21320
2006-08-02,31300,31300,31800,31100,9611
2006-08-03,30500,31300,31350,29850,33062
2006-08-04,30500,30100,30500,30100,21434
2006-08-07,30100,31150,31150,30100,9961
2006-08-08,30500,30100,30500,29800,18901
2006-08-09,30200,30050,30400,30000,6461
2006-08-10,30150,30200,30300,30000,4750
2006-08-11,29900,30150,30200,29700,18610
2006-08-14,30400,30250,30500,30100,11300
2006-08-16,30450,30400,30900,30300,1720
2006-08-17,30500,30150,30950,30150,31270
2006-08-18,30250,31650,31650,30200,12872
2006-08-21,29800,30150,30250,29800,16630
2006-08-22,30000,29700,30000,29350,6910
2006-08-23,29900,29550,30350,29550,2960
2006-08-24,29500,29700,29900,29500,9220
2006-08-25,29850,29850,30100,29650,9360
2006-08-28,29700,30000,30200,29650,4550
2006-08-29,30200,29450,30500,29450,10350
2006-08-30,30050,30000,30450,29900,3712
2006-08-31,30200,30000,30650,30000,6280
2006-09-01,30350,30500,30800,30000,8250
2006-09-04,30400,30350,30500,30200,6392
2006-09-05,30750,30700,30750,30400,20320
2006-09-06,31100,30900,31300,30900,34045
2006-09-07,32000,31200,32300,30800,12155
2006-09-08,31950,31650,32250,31600,8900
2006-09-11,31900,32200,32300,31100,15351
2006-09-12,31200,31350,31900,30850,10790
2006-09-13,31400,31200,32000,31200,6000
2006-09-14,31500,32000,32000,30600,8790
2006-09-15,31450,31000,31950,30850,20880
2006-09-18,32000,31600,32100,31150,16410
2006-09-19,32050,31700,32400,31700,7350
2006-09-20,32400,31900,32400,31500,14151
2006-09-21,32600,32100,32600,32050,12430
2006-09-22,34900,32500,35000,32500,34370
2006-09-25,35300,35000,35400,33950,17390
2006-09-26,35350,35400,35450,34300,16720
2006-09-27,36300,34700,36650,34700,25260
2006-09-28,36500,36550,37100,35700,17136
2006-09-29,37350,36500,37650,36000,20450
2006-10-02,36900,36700,37250,35950,77440
2006-10-04,35200,36650,36650,35200,19423
2006-10-09,34000,34350,35200,33950,33691
2006-10-10,34200,33650,34400,33550,38310
2006-10-11,32500,32600,33450,32400,368096
2006-10-12,32550,32900,33350,32400,14868
2006-10-13,33400,33000,33500,33000,19014
2006-10-16,33700,34650,34650,33500,9534
2006-10-17,33300,33700,33800,32950,8751
2006-10-18,33050,33000,33300,32500,6840
2006-10-19,33500,33200,34000,33200,12282
2006-10-20,34050,33500,34600,33500,11172
2006-10-23,34450,34400,34650,33700,14460
2006-10-24,36500,34550,37500,34550,62358
2006-10-25,38500,36700,38700,36650,40290
2006-10-26,39400,38750,39950,38750,46001
2006-10-27,39300,39800,39800,37600,30301
2006-10-30,37800,39300,39400,37800,12442
2006-10-31,38600,37600,38600,37600,10290
2006-11-01,38250,38450,38450,37600,19240
2006-11-02,37800,37950,38300,37550,9910
2006-11-03,38950,37750,39000,37750,17431
2006-11-06,38100,38950,39000,38100,16270
2006-11-07,37450,38700,38700,37300,13800
2006-11-08,35950,37400,37450,35950,14255
2006-11-09,37250,35800,37250,35800,10960
2006-11-10,37500,37000,37650,37000,7260
2006-11-13,37500,36900,37800,36900,4320
2006-11-14,37400,37600,37700,37000,5660
2006-11-15,37500,37400,38500,37400,35476
2006-11-16,38000,38000,38450,37700,14453
2006-11-17,37100,37500,38000,37000,13121
2006-11-20,36150,37100,37100,36000,28280
2006-11-21,36100,35800,36500,35800,8160
2006-11-22,36300,35800,36600,35800,16784
2006-11-23,36400,36300,36800,36300,20760
2006-11-24,36200,35800,36400,35750,9572
2006-11-27,36200,36200,36200,35700,7640
2006-11-28,36500,35850,36550,35700,16484
2006-11-29,38000,36200,38300,36200,34790
2006-11-30,38250,38000,38550,37600,14253
2006-12-01,38250,38000,38400,37200,36470
2006-12-04,38250,38200,38300,37550,17635
2006-12-05,37800,38500,38500,37400,23398
2006-12-06,37950,38000,38000,37350,14430
2006-12-07,37800,37500,37950,37300,11770
2006-12-08,37800,38050,38050,36800,9930
2006-12-11,37800,37650,37800,37300,5110
2006-12-12,37450,37600,37800,36800,9900
2006-12-13,37800,37450,38000,36800,20890
2006-12-14,39000,38000,39200,37800,28790
2006-12-15,39000,39300,39350,38550,25161
2006-12-18,39750,39100,40500,39000,30680
2006-12-19,39250,39750,39750,39200,9680
2006-12-20,39400,39250,40350,38000,30780
2006-12-21,39800,40300,40300,38600,3540
2006-12-22,39200,39800,39800,38700,6471
2006-12-26,38000,39150,39150,37850,5149
2006-12-27,39200,39000,39500,38000,8800
2006-12-28,39150,39200,39600,38800,6470
2007-01-02,38500,39000,39150,38400,3410
2007-01-03,37800,38450,38450,37100,7826
2007-01-04,37500,37200,37500,35350,30340
2007-01-05,36900,36300,37200,36300,9695
2007-01-08,36400,37350,37400,36250,2690
2007-01-09,37800,35900,37800,35900,17490
2007-01-10,37300,37750,37750,36400,9211
2007-01-11,37250,36700,37500,36550,15540
2007-01-12,37250,37250,37450,36300,23039
2007-01-15,36750,37200,37200,36150,11840
2007-01-16,35800,36200,36300,35550,26121
2007-01-17,34700,35700,35800,34600,11805
2007-01-18,34700,34400,35300,34400,3440
2007-01-19,34500,35200,35200,33750,10764
2007-01-22,34450,35200,35200,34150,6890
2007-01-23,35000,34400,35400,34150,7670
2007-01-24,36500,34700,37400,34700,15685
2007-01-25,35850,36500,37400,35500,21123
2007-01-26,36500,35400,36600,35100,12040
2007-01-29,37250,36500,37250,35500,10740
2007-01-30,37250,36000,37300,36000,5980
2007-01-31,37700,36950,37850,36300,26760
2007-02-01,36800,37450,37600,36800,4534
2007-02-02,36950,36500,37400,36500,4260
2007-02-05,37750,36950,37800,36600,8900
2007-02-06,37000,37750,37750,36650,5830
2007-02-07,36700,36600,37350,36500,7230
2007-02-08,36700,37000,37000,36500,6745
2007-02-09,37300,37200,37300,36600,5505
2007-02-12,37700,37700,37750,36950,8310
2007-02-13,37950,37700,38000,37100,5470
2007-02-14,38000,38050,38900,37950,18150
2007-02-15,38400,38000,38500,37200,10670
2007-02-16,38450,38500,38500,37550,11591
2007-02-20,38500,38450,38500,37700,5050
2007-02-21,39150,38500,39150,37800,4040
2007-02-22,40000,39150,40000,38300,27859
2007-02-23,39500,39950,39950,39150,12515
2007-02-26,38200,39100,39200,38200,15821
2007-02-27,37850,38200,38300,37500,8700
2007-02-28,38500,36000,38900,35100,15848
2007-03-02,37850,38000,38500,37700,2110
2007-03-05,38300,37000,38400,36950,3720
2007-03-06,37700,38300,38800,37200,10190
2007-03-07,37300,38350,38350,37300,1870
2007-03-08,37000,37300,38100,37000,7705
2007-03-09,36650,37500,37500,36650,6830
2007-03-12,36650,36650,37550,36200,14760
2007-03-13,36650,37100,37100,36400,3740
2007-03-14,35700,36650,36650,35650,5860
2007-03-15,36000,35300,36350,35300,8655
2007-03-16,36000,36700,36700,35700,3542
2007-03-19,36850,35800,36850,35700,9825
2007-03-20,37150,36500,37150,36500,4670
2007-03-21,37100,37150,37400,36600,3900
2007-03-22,36750,37100,37400,36600,4491
2007-03-23,36550,36750,37200,36350,4540
2007-03-26,37600,36100,37600,36100,12680
2007-03-27,37800,37150,37800,36750,6560
2007-03-28,37800,37400,38000,36800,10360
2007-03-29,38300,37150,38300,37000,5263
2007-03-30,38150,38100,38200,37650,2300
2007-04-02,37900,37800,38250,37200,9221
2007-04-03,38050,37500,38050,36950,8015
2007-04-04,40000,38000,40000,37600,13070
2007-04-05,41800,39000,42000,38900,53953
2007-04-06,42200,42500,42500,40600,26547
2007-04-09,45000,41100,45000,41100,16950
2007-04-10,45000,45050,45050,43550,12733
2007-04-11,46000,44600,46500,44600,17440
2007-04-12,43900,45950,46200,43900,47051
2007-04-13,44150,44700,44700,43000,6030
2007-04-16,43400,44150,44150,43200,17521
2007-04-17,43850,43800,43900,43200,8170
2007-04-18,43200,44300,44300,43000,7462
2007-04-19,43150,42800,43500,42300,11568
2007-04-20,43500,42150,43700,42150,12760
2007-04-23,44000,43500,44850,43400,29154
2007-04-24,46000,44000,46000,43600,12960
2007-04-25,44350,46000,46000,44250,17074
2007-04-26,44600,44950,44950,44350,13570
2007-04-27,43500,44600,44600,43500,6171
2007-04-30,43450,43000,44400,42600,3990
2007-05-02,43900,44000,44000,43550,12130
2007-05-03,43600,44000,44000,42950,6790
2007-05-04,45600,43600,46450,43150,12600
2007-05-07,46800,45600,46800,44550,26570
2007-05-08,45700,46800,46800,45400,16670
2007-05-09,45800,46000,46200,44700,13385
2007-05-10,45000,45800,45950,44900,13812
2007-05-11,45000,43000,45000,43000,25260
2007-05-14,45400,45350,45400,44300,14100
2007-05-15,43700,45000,45300,43700,12520
2007-05-16,43000,43000,43550,42800,12495
2007-05-17,43200,42700,43350,42700,25139
2007-05-18,43500,43500,43800,43200,140340
2007-05-21,43950,44050,45000,43750,95817
2007-05-22,45250,44450,48800,43850,112930
2007-05-23,44500,45600,45700,44100,87343
2007-05-25,43450,42600,43850,42600,75548
2007-05-28,44050,43850,44900,43300,54880
2007-05-29,43200,44850,44850,43200,35802
2007-05-30,43600,43300,44100,43000,39200
2007-05-31,44400,43700,45000,43700,121501
2007-06-01,44450,44600,45800,44050,101830
2007-06-04,43500,44300,44500,43250,62410
2007-06-05,42400,43850,43850,42150,124551
2007-06-07,45400,41750,45400,41750,260249
2007-06-08,43000,45000,47000,42650,166720
2007-06-11,41600,43000,43900,40200,85191
2007-06-12,42150,41700,42700,41100,34334
2007-06-13,41500,42100,42250,41000,87621
2007-06-14,42000,41500,42600,41400,58706
2007-06-15,42900,42800,43800,42000,46208
2007-06-18,42300,43400,43500,42050,67037
2007-06-19,42700,43150,43150,42300,52525
2007-06-20,43000,42800,43750,42300,66942
2007-06-21,45500,43500,45800,43000,103577
2007-06-22,44500,46100,46100,43850,66942
2007-06-25,43900,44000,44900,42500,53240
2007-06-26,42800,44400,44400,42050,71071
2007-06-27,42100,42500,42500,41850,22510
2007-06-28,43850,42400,45000,42400,56562
2007-06-29,50300,45300,50300,43950,153527
2007-07-02,50300,49050,50500,48400,52347
2007-07-03,51000,50300,51000,48650,107412
2007-07-04,53000,52000,53400,50800,97712
2007-07-05,54000,53000,54900,51100,62521
2007-07-06,54000,54000,54000,52000,49481
2007-07-09,53700,54000,54000,52800,39616
2007-07-10,53000,53900,53900,51100,49700
2007-07-11,54200,51700,54400,51700,27425
2007-07-12,53000,54200,55000,52300,15421
2007-07-13,54700,53100,54700,52800,33432
2007-07-16,53300,54000,54200,52800,13767
2007-07-18,54000,54000,56600,53400,37859
2007-07-19,55400,54000,55900,53200,12018
2007-07-20,61800,57000,61800,56900,179059
2007-07-23,64100,61900,65000,61900,64088
2007-07-24,62700,64100,64100,59000,29114
2007-07-25,60200,61000,62700,59800,53400
2007-07-26,61000,60200,61000,59000,29548
2007-07-27,60000,59800,60000,56500,14558
2007-07-30,60000,58100,60000,58100,10872
2007-07-31,60800,60000,61400,59000,21059
2007-08-01,60000,59500,61500,57000,52838
2007-08-02,56900,58700,60000,55100,63155
2007-08-03,57400,56400,57600,55600,34324
2007-08-06,56000,56500,56500,54600,8985
2007-08-07,55200,56900,57000,53700,38013
2007-08-08,57700,55200,58000,55200,24119
2007-08-09,58300,58600,59500,56600,19467
2007-08-10,59500,56300,59500,54200,20031
2007-08-13,57300,57400,58500,56500,18264
2007-08-14,56400,57300,57900,52000,37130
2007-08-16,49000,52600,52600,48750,33975
2007-08-17,47700,50900,50900,45500,21276
2007-08-20,52900,48500,53000,48500,16408
2007-08-21,52000,52300,53100,50800,12318
2007-08-22,54000,51300,54000,51300,7586
2007-08-23,61700,55000,61700,54900,28312
2007-08-24,59800,61000,61000,58100,21167
2007-08-27,59300,60200,60900,58400,24103
2007-08-28,58300,58300,59900,58100,9499
2007-08-29,58600,57700,58800,57100,14510
2007-08-30,59400,61000,61000,58500,18892
2007-08-31,60500,58800,60900,58800,28504
2007-09-03,61200,61600,61600,60000,6805
2007-09-04,61900,59100,62000,59100,12893
2007-09-05,62800,62500,62800,60200,14121
2007-09-06,62400,61900,62400,60300,5249
2007-09-07,60400,62100,62400,60400,7962
2007-09-10,58400,58900,60100,58200,5274
2007-09-11,58000,58300,59500,57900,5661
2007-09-12,57500,59000,59000,57000,4915
2007-09-13,58000,57900,59200,56900,6123
2007-09-14,56500,57400,58100,56500,16781
2007-09-17,55100,56500,57000,54900,16115
2007-09-18,55700,56800,57500,54500,11703
2007-09-19,56800,56400,57900,55500,10639
2007-09-20,55000,57300,59400,55000,37126
2007-09-21,55000,55700,55700,54000,16534
2007-09-27,54000,55000,55600,53000,31183
2007-09-28,55500,54900,55500,53400,12269
2007-10-01,54600,55400,55500,54000,38205
2007-10-02,53200,55700,55700,53100,55487
2007-10-04,52600,53500,53800,51300,81733
2007-10-05,53200,53500,53600,52600,31797
2007-10-08,51700,53200,53200,51700,31175
2007-10-09,51500,52300,52300,51500,27176
2007-10-10,52000,52500,52800,51500,72286
2007-10-11,50600,51600,52000,49550,45706
2007-10-12,47350,49550,49800,47350,32709
2007-10-15,45600,48000,48000,45600,28205
2007-10-16,49400,46100,49400,45900,76152
2007-10-17,46350,49400,49400,46150,60028
2007-10-18,44500,46350,47750,44500,57288
2007-10-19,44700,45200,47000,44050,50922
2007-10-22,43000,43400,43400,42000,24938
2007-10-23,43700,43500,44500,43150,15241
2007-10-24,43700,44400,46250,42600,104030
2007-10-25,45700,44000,45700,43650,42241
2007-10-26,44900,45700,45700,44150,18814
2007-10-29,43700,44600,45100,43200,54017
2007-10-30,41800,43900,44150,41400,63925
2007-10-31,42000,42650,43150,41650,63922
2007-11-01,42250,42100,43600,41600,59893
2007-11-02,44950,41350,46800,41350,66403
2007-11-05,43500,45850,46000,42500,46626
2007-11-06,41900,43000,43400,41500,69199
2007-11-07,40500,42100,42600,40300,52092
2007-11-08,39200,40000,41250,39100,31728
2007-11-09,39200,38900,40000,38100,79290
2007-11-12,38600,39300,40100,38300,18356
2007-11-13,38200,38750,39450,37500,27735
2007-11-14,38550,39300,39500,38350,19176
2007-11-15,39750,38600,40100,38600,20710
2007-11-16,38950,39350,39850,38750,13940
2007-11-19,39200,38150,40300,38150,12710
2007-11-20,39500,39000,40000,37850,16886
2007-11-21,38500,40200,40200,38500,9494
2007-11-22,36800,38450,38450,36750,10361
2007-11-23,35650,36000,37150,35050,15490
2007-11-26,36550,35750,38500,35750,26842
2007-11-27,37000,36200,37800,35700,13985
2007-11-28,36000,37050,37800,36000,32960
2007-11-29,37100,37200,38800,36500,52811
2007-11-30,40600,37800,40600,37200,129318
2007-12-03,40200,40900,40950,40000,16941
2007-12-04,39400,40150,40650,39100,9315
2007-12-05,40150,39400,40500,38900,7178
2007-12-06,40200,40500,41100,40200,26074
2007-12-07,40100,40250,40250,38500,15324
2007-12-10,39800,39600,40500,38900,5203
2007-12-11,40300,40300,40300,39150,8268
2007-12-12,39500,39500,40300,38300,12305
2007-12-13,40100,39200,40400,39100,14860
2007-12-14,41200,39600,41950,39600,33254
2007-12-17,40700,40700,41700,39550,14677
2007-12-18,42050,40300,42050,40300,12319
2007-12-20,42600,42800,43700,42500,13294
2007-12-21,42900,43000,43000,41850,8461
2007-12-24,43350,43100,43450,43000,6087
2007-12-26,43750,43500,43900,43100,30343
2007-12-27,44700,43150,44800,41650,24647
2007-12-28,46100,43600,46100,43600,26278
2008-01-02,47750,45950,47800,45900,26181
2008-01-03,47000,47800,47800,46600,12740
2008-01-04,47600,47000,47650,46650,18553
2008-01-07,48000,47200,48600,46550,15857
2008-01-08,48000,47600,48450,47600,14959
2008-01-09,47850,46800,47900,46500,12370
2008-01-10,45700,48550,48550,45700,27252
2008-01-11,45000,46000,46000,44900,12710
2008-01-14,44500,44000,45700,44000,11100
2008-01-15,43050,44200,44500,42600,13001
2008-01-16,42050,42600,42600,41250,15101
2008-01-17,41850,41700,43400,41550,12290
2008-01-18,42000,41250,42500,41250,16730
2008-01-21,39850,41250,43300,39850,14110
2008-01-22,37750,39250,39850,37000,5270
2008-01-23,39400,37800,40000,37800,47881
2008-01-24,40550,40100,40550,39400,8360
2008-01-25,41950,40850,41950,39950,6300
2008-01-28,39650,41800,41800,39600,4455
2008-01-29,39200,39650,40400,39200,2450
2008-01-30,38050,40400,40450,37850,4833
2008-01-31,38800,37850,39000,36500,4420
2008-02-01,40500,39500,40500,38250,3216
2008-02-04,40000,40900,41750,40000,6114
2008-02-05,39200,40000,40700,39200,6820
2008-02-11,38900,38700,39800,38650,6750
2008-02-12,40200,38600,40200,38600,2740
2008-02-13,39150,39500,40200,39100,4345
2008-02-14,40700,39000,40700,39000,4388
2008-02-15,39900,39600,40500,39600,1491
2008-02-18,40200,39500,40700,39500,3329
2008-02-19,40600,40200,41100,40200,6599
2008-02-20,39150,40600,40600,39150,10751
2008-02-21,39300,39500,39850,39300,4920
2008-02-22,39500,39300,39500,38850,6150
2008-02-25,41000,39800,41050,39800,12870
2008-02-26,40700,41000,41000,40250,3470
2008-02-27,40500,40800,41150,40500,7930
2008-02-28,41000,40500,41100,40500,5060
2008-02-29,40200,41000,41300,40050,12995
2008-03-03,39300,39600,39600,39300,3930
2008-03-04,38800,38800,39300,38600,9655
2008-03-05,38500,38400,39100,38400,7512
2008-03-06,39100,38900,39350,38500,2561
2008-03-07,38200,38900,38900,38100,3170
2008-03-10,38000,38000,39000,37050,8367
2008-03-11,38000,37150,38100,37150,3135
2008-03-12,38600,38600,38800,38200,4220
2008-03-13,36800,37500,37900,36700,21248
2008-03-14,36000,36200,36800,36000,8940
2008-03-17,34050,36000,36050,33800,17375
2008-03-18,32600,33750,34000,31350,27253
2008-03-19,33500,32850,33750,32850,12952
2008-03-20,33500,32500,33500,32300,7700
2008-03-21,33600,32850,34350,32800,33601
2008-03-24,33400,33600,33800,33350,24271
2008-03-25,33450,33450,34000,33450,25285
2008-03-26,33200,33450,33450,32950,21864
2008-03-27,32150,33000,33050,31950,33753
2008-03-28,33000,32800,33150,32200,27864
2008-03-31,33850,33600,34750,33000,19211
2008-04-01,32900,33900,34300,32900,14819
2008-04-02,33600,33500,34100,33400,16415
2008-04-03,34300,33750,34500,33700,18292
2008-04-04,33850,34550,34550,33700,9856
2008-04-07,34500,33850,34650,33850,10894
2008-04-08,35000,34350,35800,34300,26127
2008-04-10,34900,35000,35500,34100,13318
2008-04-11,34650,34900,34900,34500,4496
2008-04-14,34050,34600,34600,33300,9893
2008-04-15,34050,33500,34400,33350,5030
2008-04-16,34150,34050,34350,34050,3400
2008-04-17,34400,34200,34400,33800,6477
2008-04-18,34900,34400,34900,33500,8224
2008-04-21,34900,35000,35000,34550,7151
2008-04-22,34200,35050,35300,34200,6547
2008-04-23,34850,33900,34950,33900,8694
2008-04-24,35100,34850,35100,34450,10230
2008-04-25,35700,34600,35700,34600,4500
2008-04-28,35900,35700,35900,35300,14811
2008-04-29,36450,35100,36450,35100,4036
2008-04-30,36750,36000,36900,36000,4770
2008-05-02,37000,37200,37200,36800,4175
2008-05-06,37500,37000,37500,36150,5300
2008-05-07,36850,36800,37150,36250,6420
2008-05-08,36800,36000,36800,35550,9410
2008-05-09,35800,36650,36650,35700,5033
2008-05-13,35500,35700,35800,35100,23570
2008-05-14,35800,35500,35800,35350,4188
2008-05-15,36400,35750,36400,35700,3871
2008-05-16,36550,36400,36550,35650,14135
2008-05-19,37200,36800,37200,35450,12153
2008-05-20,36100,37150,38000,36000,12460
2008-05-21,36950,35500,36950,35350,18041
2008-05-22,35700,36150,36200,35400,26655
2008-05-23,35600,35650,36000,35350,4595
2008-05-26,36000,35600,36000,34500,4060
2008-05-27,36250,35500,36250,35250,4020
2008-05-28,36300,36200,36300,35500,6456
2008-05-29,36450,35600,36450,35600,10210
2008-05-30,36500,36550,36550,35850,26836
2008-06-02,35800,36500,36500,35400,10261
2008-06-03,34600,35700,35700,34300,11734
2008-06-04,34500,34100,34800,34000,9820
2008-06-05,34500,34500,34500,32550,42125
2008-06-09,32900,32850,33000,32350,65866
2008-06-10,33250,32900,33300,32150,37141
2008-06-11,33000,33500,33500,32350,18234
2008-06-12,32000,32500,32500,31600,19710
2008-06-13,31500,31500,32000,31200,20874
2008-06-16,31650,31300,31750,31300,12572
2008-06-17,31400,31650,31650,31200,14220
2008-06-18,31300,30700,31600,30700,22864
2008-06-19,30900,31250,31250,30450,15874
2008-06-20,30250,31250,31250,29950,30270
2008-06-23,30000,29800,30150,29650,18040
2008-06-24,29400,29500,29650,28900,25940
2008-06-25,29250,28800,29650,28600,25496
2008-06-26,30100,29350,30600,29100,17935
2008-06-27,31000,29400,31000,29000,11130
2008-06-30,30000,30800,30800,29800,16320
2008-07-01,29000,29900,29950,28700,5261
2008-07-02,26900,29000,29000,26700,15779
2008-07-03,27000,26900,27000,25550,18652
2008-07-04,27050,27100,27100,25850,17998
2008-07-07,25850,26100,26300,25100,50690
2008-07-08,23500,26150,26150,22850,70356
2008-07-09,22100,24700,24700,21750,104753
2008-07-10,21450,21150,21800,20850,115348
2008-07-11,22000,22300,22350,21250,136376
2008-07-14,22000,21750,22650,21750,96761
2008-07-15,20300,21550,22150,19850,185241
2008-07-16,19500,20600,20900,18800,132400
2008-07-17,19650,20100,20350,19500,85610
2008-07-18,19550,19950,20750,19550,80950
2008-07-21,21350,19800,21400,19800,99569
2008-07-22,21800,21000,21950,20800,61441
2008-07-23,23250,22700,23400,22200,84939
2008-07-24,23600,23500,23700,22700,91480
2008-07-25,23600,23250,23600,22900,33604
2008-07-28,24300,23700,24750,23700,37833
2008-07-29,24200,23950,24250,23300,38303
2008-07-30,24300,24400,24600,23650,20260
2008-07-31,23700,23950,24350,23000,38616
2008-08-01,23450,23700,24200,23100,9604
2008-08-04,22700,22750,23350,22500,14883
2008-08-05,23000,22700,23900,22700,19640
2008-08-06,24200,23300,24200,23300,36952
2008-08-07,24000,24200,24200,23500,15821
2008-08-08,24150,24000,24400,23400,22280
2008-08-11,23950,24000,24400,23100,44280
2008-08-12,24200,23950,24200,23300,11240
2008-08-13,23950,23500,24050,23500,7995
2008-08-14,24250,24000,24300,23600,9310
2008-08-18,25450,24500,25450,24400,36690
2008-08-19,24950,25250,25400,24100,14311
2008-08-20,24650,24550,24750,24050,11830
2008-08-21,23700,24500,25050,23500,33452
2008-08-22,23800,23500,24000,22900,11890
2008-08-25,23800,22550,24200,22550,7490
2008-08-26,22500,23600,23900,22500,38190
2008-08-27,22100,22600,22600,21600,24326
2008-08-28,22100,22400,22800,21950,20370
2008-08-29,21450,22450,22450,21300,26720
2008-09-01,18600,21000,21000,18250,57027
2008-09-02,18200,19150,19200,18200,16088
2008-09-03,19600,18950,20600,18650,31044
2008-09-04,20200,20500,20500,19450,21027
2008-09-05,20200,19800,20300,19300,22863
2008-09-08,21400,20350,21850,20300,20390
2008-09-09,21000,21450,21450,20850,19001
2008-09-10,19800,20400,20700,19500,235990
2008-09-11,19850,20050,20250,19500,84134
2008-09-12,20400,20400,20750,19800,145892
2008-09-16,17900,17700,18700,17700,146821
2008-09-17,19200,18600,19450,18550,157125
2008-09-18,19000,18400,19100,18200,59621
2008-09-19,19100,20000,20000,19100,61310
2008-09-22,18750,19300,19400,18750,58269
2008-09-23,19100,18750,19100,18500,68703
2008-09-24,19200,18750,19250,18700,64865
2008-09-25,19300,19200,19650,18900,39409
2008-09-26,18900,19350,19500,18700,16497
2008-09-29,18200,19200,19350,17950,62646
2008-09-30,18200,17300,18200,17100,35765
2008-10-01,18750,18050,19000,18000,29768
2008-10-02,17750,18750,18850,17650,34894
2008-10-06,16600,17150,17250,16400,37280
2008-10-07,16500,16400,16600,15100,33432
2008-10-08,15800,15900,16300,15350,41448
2008-10-09,17200,15700,17350,15700,43086
2008-10-10,15800,16350,16350,15150,41623
2008-10-13,16100,15950,16550,15800,23670
2008-10-14,18400,17500,18400,16950,41800
2008-10-15,17350,18100,18100,17350,11545
2008-10-16,16400,16100,16650,15300,57822
2008-10-17,15500,17000,17000,15150,36496
2008-10-20,14850,16300,16400,14850,69624
2008-10-21,14600,15500,15650,14300,79765
2008-10-22,13900,14600,14750,13400,19169
2008-10-23,12600,12700,13200,11850,81906
2008-10-24,10750,11000,12000,10750,70550
2008-10-27,10300,10700,12350,9700,26550
2008-10-28,11050,9850,11800,9640,42085
2008-10-29,11050,11450,12050,9650,42647
2008-10-30,11700,11400,12400,10350,238867
2008-10-31,11600,11950,12350,11450,272296
2008-11-03,12100,11550,12550,11400,98201
2008-11-04,13900,12600,13900,12400,112271
2008-11-05,15950,15500,15950,15150,150622
2008-11-06,13600,15200,15300,13600,138160
2008-11-07,14750,12700,15300,12100,89161
2008-11-10,15000,14750,15350,14600,45480
2008-11-11,14800,14750,15600,14650,41302
2008-11-12,14600,14500,15100,14300,13770
2008-11-13,14500,13600,14950,13450,22710
2008-11-14,14650,14500,15400,14500,47670
2008-11-17,15200,14650,16000,14650,38410
2008-11-18,14100,15200,15250,14100,24620
2008-11-19,12900,14100,14100,12900,21670
2008-11-20,11600,11500,12850,11500,38400
2008-11-21,12100,10700,12150,10200,46150
2008-11-24,12200,11550,12500,11550,24440
2008-11-25,12550,12500,13000,12050,29130
2008-11-26,13550,12150,13550,12150,30530
2008-11-27,14050,14400,14400,13650,15572
2008-11-28,14100,14150,14950,14000,23820
2008-12-01,14500,14150,14550,14050,12847
2008-12-02,13900,13500,14250,13300,9270
2008-12-03,14200,13950,14200,13900,6610
2008-12-04,14100,14400,14400,13200,13860
2008-12-05,13750,14250,14250,13600,5920
2008-12-08,14700,13950,15200,13950,35781
2008-12-09,15000,14850,15200,14350,11370
2008-12-10,15200,14750,15450,14500,29010
2008-12-11,16400,15250,16700,15000,63381
2008-12-12,16000,16400,17250,15700,77037
2008-12-15,18350,16700,18350,16700,222484
2008-12-16,19400,18700,19900,18000,234447
2008-12-17,18600,20500,20500,18000,94680
2008-12-18,18750,18600,18850,17250,60951
2008-12-19,18800,18100,19400,18100,51737
2008-12-22,18600,19250,19600,18150,92705
2008-12-23,17350,17900,18000,17050,48011
2008-12-24,16400,16750,16750,15900,47949
2008-12-26,16000,16600,16700,15800,67790
2008-12-29,15500,15850,15850,14900,46564
2008-12-30,16000,15700,16250,15700,23447
2009-01-02,16500,16450,16500,15750,49534
2009-01-05,16450,17000,17100,16200,66885
2009-01-06,16350,16550,16550,16100,57400
2009-01-07,17850,16550,17850,16350,95770
2009-01-08,17200,17200,17700,16850,93420
2009-01-09,17700,17500,17800,17050,85893
2009-01-12,16900,17600,17750,16600,63784
2009-01-13,16700,16850,17300,16600,52095
2009-01-14,17300,17000,17300,16550,46673
2009-01-15,16150,16600,17150,16150,54283
2009-01-16,16800,16700,16800,16300,29590
2009-01-19,17200,16950,17450,16950,29237
2009-01-20,17700,17000,18450,16750,78780
2009-01-21,17500,17300,17900,17150,59420
2009-01-22,18850,18000,18850,17700,126740
2009-01-23,19500,18350,19750,18300,110389
2009-01-28,20300,20000,20300,19350,77180
2009-01-29,19850,20400,20400,19650,23050
2009-01-30,19550,19600,20150,19250,46160
2009-02-02,20400,19200,20450,19200,56340
2009-02-03,20400,20400,20750,19800,35936
2009-02-04,19950,20450,20750,19950,24800
2009-02-05,19500,19950,20250,19350,14220
2009-02-06,19700,19950,19950,19100,12006
2009-02-09,19700,20300,20400,19600,33424
2009-02-10,20000,19400,20150,19400,14805
2009-02-11,21000,19200,21000,19200,87218
2009-02-12,20500,20950,21000,20300,56459
2009-02-13,20650,20750,21800,20500,58761
2009-02-16,20550,20650,21000,20450,23360
2009-02-17,20150,20500,20700,19700,30800
2009-02-18,20300,20300,20300,19500,24055
2009-02-19,19800,20300,20400,19800,27610
2009-02-20,18300,19600,19900,18100,42410
2009-02-23,19700,18300,19700,18300,37828
2009-02-24,19000,18900,19250,18900,16448
2009-02-25,19100,19500,19500,19000,24110
2009-02-26,19100,18900,19950,18900,30053
2009-02-27,19800,19100,20250,19100,46911
2009-03-02,19500,19900,19900,19000,20283
2009-03-03,19300,18300,19300,18100,11191
2009-03-04,19700,19300,19700,18900,11958
2009-03-05,20300,19800,20400,19500,18943
2009-03-06,20100,19500,20150,19500,8350
2009-03-09,19500,20100,20300,19500,17373
2009-03-10,20400,19700,20400,19150,21160
2009-03-11,20700,20600,22800,20100,91890
2009-03-12,19950,21400,21400,19950,39776
2009-03-13,19700,20100,20250,19700,16840
2009-03-16,19600,19500,20200,19500,13164
2009-03-17,20600,19850,20700,19550,36444
2009-03-18,21500,20800,21850,20350,55728
2009-03-19,20300,21500,21650,20300,50971
2009-03-20,19700,20350,20900,19700,47543
2009-03-23,20900,20100,20900,20050,57921
2009-03-24,21350,21500,21750,20800,66578
2009-03-25,20900,21300,21500,20850,29690
2009-03-26,21700,21350,22200,21200,99420
2009-03-27,21500,21850,21850,21000,47744
2009-03-30,21400,21600,22000,20800,59401
2009-03-31,21300,21650,21750,21150,34357
2009-04-01,21800,21450,21950,21300,29910
2009-04-02,23700,22100,24200,22100,97063
2009-04-03,23450,24000,24400,22900,102205
2009-04-06,23900,23900,24400,23500,37161
2009-04-07,25350,23950,27050,23700,95706
2009-04-08,25000,26250,28000,25000,208506
2009-04-09,26800,25500,27000,25500,102505
2009-04-10,26000,27500,27700,25700,106214
2009-04-13,25900,26000,26750,25550,44061
2009-04-14,25400,26000,26350,24850,51910
2009-04-15,24800,24750,25350,24650,31430
2009-04-16,25200,24850,25950,24850,42511
2009-04-17,25900,25650,26400,24700,73371
2009-04-20,26000,26000,26400,25400,37296
2009-04-21,26700,25150,26800,25150,44690
2009-04-22,26650,26800,26950,26000,39490
2009-04-23,26150,26850,26850,25900,24026
2009-04-24,25800,26150,26450,25550,22470
2009-04-27,25500,26050,26100,25400,15890
2009-04-28,26500,26100,27300,26100,103180
2009-04-29,26550,26700,26800,25050,46314
2009-04-30,27650,26600,29800,26500,56735
2009-05-04,27800,28650,28650,27500,17693
2009-05-06,27850,27800,28900,27400,46841
2009-05-07,28900,28950,29100,28050,78383
2009-05-08,28200,28750,28950,28000,30923
2009-05-11,28200,28300,28700,27850,44522
2009-05-12,27050,27750,27800,26900,47173
2009-05-13,27200,27050,27450,27000,23895
2009-05-14,26500,27400,27400,26400,21088
2009-05-15,27800,27050,27950,26600,20672
2009-05-18,26900,27600,28000,26900,17510
2009-05-19,27150,27750,27800,27100,21859
2009-05-20,26900,27200,27500,26900,17280
2009-05-21,27150,27200,27600,26750,26921
2009-05-22,27200,26600,27400,26600,13656
2009-05-25,26250,27000,27000,25750,42704
2009-05-26,25600,26400,26400,25250,30439
2009-05-27,24400,26050,26300,24400,39431
2009-05-28,24300,24400,24700,23200,32660
2009-05-29,24500,24550,24650,23950,18171
2009-06-01,25100,24500,25200,24000,16631
2009-06-02,24550,25800,25800,24550,47812
2009-06-03,24000,24800,25000,24000,35866
2009-06-04,23350,24000,24200,23300,32550
2009-06-05,23000,23800,23800,22600,37846
2009-06-08,23550,23000,24000,23000,30297
2009-06-09,24300,25400,27050,24300,343584
2009-06-10,24200,24300,24650,23550,91354
2009-06-11,23700,24550,24650,23650,65570
2009-06-12,23500,23900,24000,23300,42204
2009-06-15,23550,23700,23900,23400,20587
2009-06-16,23100,23200,23450,23000,29949
2009-06-17,22850,22700,23100,22500,26611
2009-06-18,23000,22650,23400,22650,23421
2009-06-19,23000,23200,23200,22550,23059
2009-06-22,22650,23000,23000,22500,24956
2009-06-23,22000,22150,22350,21950,24662
2009-06-24,21600,21800,21850,21000,41950
2009-06-25,22400,21250,22400,21250,26038
2009-06-26,22450,22450,22650,22000,17441
2009-06-29,22100,22450,22450,21750,20561
2009-06-30,22400,22300,22400,21600,26917
2009-07-01,22200,22150,22600,21900,17676
2009-07-02,22400,22200,22700,21900,22810
2009-07-03,23050,21700,24200,21700,60368
2009-07-06,22700,23100,23200,22550,29212
2009-07-07,22600,22700,22700,22300,16980
2009-07-08,22150,22400,22450,21800,29616
2009-07-09,21900,22150,22300,21700,28993
2009-07-10,21850,21700,22100,21600,14357
2009-07-13,21050,21600,21950,21050,27594
2009-07-14,21200,21200,21450,21050,15368
2009-07-15,21650,21200,21850,21150,29564
2009-07-16,21400,21800,22000,21400,55050
2009-07-17,21750,21450,22150,21350,29280
2009-07-20,21900,21650,22200,21650,24210
2009-07-21,22200,22200,22600,22050,32051
2009-07-22,22250,22400,22650,22100,42530
2009-07-23,22700,22450,22700,22150,27730
2009-07-24,23050,23000,23150,22800,27815
2009-07-27,22900,23100,23400,22700,21910
2009-07-28,22450,22650,22650,22300,56962
2009-07-29,22350,22450,22450,22200,15575
2009-07-30,22100,22400,22400,22000,35460
2009-07-31,22450,22350,22850,22300,35525
2009-08-03,23050,22600,23150,22500,22115
2009-08-04,23150,23550,23550,23100,43926
2009-08-05,24100,23300,24150,23050,58582
2009-08-06,24200,23900,25250,23900,89935
2009-08-07,24350,24500,24600,23750,53135
2009-08-10,24150,24400,24700,24050,32930
2009-08-11,23950,23800,24500,23600,63617
2009-08-12,23000,23700,23700,22900,124939
2009-08-13,23500,23400,23550,23000,56319
2009-08-14,23200,23600,23800,23100,55997
2009-08-17,22100,23350,23400,22100,66132
2009-08-18,22300,21900,22500,21550,37867
2009-08-19,21700,22450,22500,21550,83655
2009-08-20,21750,21900,21900,21300,41489
2009-08-21,21800,21650,21950,21600,40255
2009-08-24,21600,22000,22100,21500,31573
2009-08-25,21750,21550,21900,21400,33740
2009-08-26,21800,21900,21900,21600,26724
2009-08-27,22200,21850,22200,21650,34033
2009-08-28,22200,22200,22350,21900,28880
2009-08-31,21750,22050,22250,21700,25452
2009-09-01,21300,21500,21700,21200,39003
2009-09-02,20900,21100,21250,20850,25843
2009-09-03,21100,21000,21300,20800,20178
2009-09-04,21150,20900,21300,20850,33880
2009-09-07,21000,21000,21150,21000,13060
2009-09-08,21200,21150,21250,21000,18560
2009-09-09,21200,21300,21300,20950,29350
2009-09-10,21800,21250,21800,21150,20930
2009-09-11,21950,21800,21950,21450,32070
2009-09-14,21650,22000,22000,21550,24927
2009-09-15,22000,21750,22250,21500,26044
2009-09-16,22300,22000,22350,21900,34377
2009-09-17,22250,22350,22500,22000,41650
2009-09-18,23100,22250,23250,22250,66036
2009-09-21,23400,23250,24300,22900,96094
2009-09-22,23000,23500,23800,22950,72013
2009-09-23,22800,23400,23400,22250,67429
2009-09-24,22450,22650,22800,22400,43810
2009-09-25,21550,22600,22600,21550,77628
2009-09-28,21650,21500,21800,21500,26171
2009-09-29,21750,21800,22150,21700,36850
2009-09-30,21550,21650,22050,21550,48563
2009-10-01,21400,21500,21800,21100,39301
2009-10-05,21450,21400,21650,21000,16910
2009-10-06,21650,21500,21950,21450,13828
2009-10-07,22250,21700,22250,21700,22931
2009-10-08,22600,22250,22600,22000,23260
2009-10-09,23000,22600,23100,22450,39020
2009-10-12,22600,23200,23250,22600,15613
2009-10-13,22500,22450,22800,22250,15464
2009-10-14,22500,22500,22850,22400,21784
2009-10-15,22550,22650,22850,22450,14120
2009-10-16,22850,22600,22850,22400,22760
2009-10-19,22750,22850,22850,22500,12015
2009-10-20,22750,22900,22900,22450,21443
2009-10-21,22850,22650,22850,22550,17461
2009-10-22,22700,22850,23000,22600,21621
2009-10-23,22550,22600,22900,22550,13226
2009-10-26,22650,22650,22700,22250,18650
2009-10-27,22250,22650,22650,21950,26598
2009-10-28,22400,22000,22450,21600,31931
2009-10-29,22500,22300,22600,21750,29021
2009-10-30,22500,22700,22750,22200,20981
2009-11-02,22450,22000,22550,22000,22677
2009-11-03,22100,22450,22500,22100,6368
2009-11-04,22650,22150,22650,21750,21201
2009-11-05,22450,22400,22600,21500,22261
2009-11-06,22600,22500,22800,22200,10330
2009-11-09,22950,22600,23900,22600,54674
2009-11-10,22950,22950,23350,22600,33281
2009-11-11,22750,22700,22900,22500,13002
2009-11-12,22450,22400,22700,22400,11040
2009-11-13,22100,21900,22450,21800,17010
2009-11-16,21650,21900,22050,21550,13900
2009-11-17,21600,21450,21950,21200,37832
2009-11-18,21300,21200,21750,21000,65560
2009-11-19,21200,21300,21550,21100,27821
2009-11-20,21000,21150,21150,20950,37960
2009-11-23,21600,20850,21850,20850,52285
2009-11-24,21200,21850,21850,21200,26893
2009-11-25,21000,21550,21550,20950,22898
2009-11-26,20450,20900,21150,20450,50643
2009-11-27,19150,20200,20200,19100,93446
2009-11-30,19400,19400,19700,19250,53256
2009-12-01,19550,19300,19750,19250,29968
2009-12-02,20100,19800,20250,19550,38010
2009-12-03,19900,20200,20200,19750,31020
2009-12-04,20350,19950,20350,19700,21645
2009-12-07,20700,20350,20750,20150,22981
2009-12-08,20450,20700,20700,20400,13063
2009-12-09,20200,20200,20350,20100,10490
2009-12-10,20550,20200,20600,20200,14081
2009-12-11,20900,20650,20900,20450,16610
2009-12-14,21400,20950,21550,20600,35767
2009-12-15,21550,21600,21600,21150,14763
2009-12-16,21500,21200,21600,21200,15464
2009-12-17,21500,21300,21600,21100,19750
2009-12-18,21300,21300,21550,21050,25522
2009-12-21,21600,21500,21650,21100,36460
2009-12-22,21400,21150,21600,21150,19501
2009-12-23,21500,21500,21600,21300,12360
2009-12-24,21650,21300,21750,21300,26410
2009-12-28,21600,21650,21750,21150,34097
2009-12-29,21450,21500,21500,21300,7052
2009-12-30,21600,21150,21600,21150,13900
2010-01-04,21550,21300,21600,21200,17869
2010-01-05,21500,21600,21600,21350,16279
2010-01-06,21400,21700,21750,21350,45510
2010-01-07,21350,21700,21700,21300,45950
2010-01-08,21250,21250,21250,20800,28810
2010-01-11,21350,21300,21650,21100,32361
2010-01-12,21400,21350,21600,21150,20820
2010-01-13,20900,21400,21400,20900,21990
2010-01-14,20950,21050,21150,20750,23910
2010-01-15,20700,20950,20950,20700,18190
2010-01-18,21000,20650,21000,20300,21845
2010-01-19,20850,20900,21000,20700,18525
2010-01-20,20550,20900,20950,20550,9664
2010-01-21,20400,20350,20500,20300,13099
2010-01-22,20100,20200,20500,19950,13152
2010-01-25,20000,19850,20150,19650,24380
2010-01-26,19800,20100,20250,19750,7410
2010-01-27,20150,20100,20200,19800,15380
2010-01-28,20000,20150,20150,19750,17022
2010-01-29,19500,19900,19900,19400,20400
2010-02-01,19400,19500,19650,19000,9231
2010-02-02,19100,19450,19500,19050,13238
2010-02-03,19900,19250,20050,19250,20232
2010-02-04,19950,19650,20000,19650,7196
2010-02-05,19350,19700,19700,19200,13667
2010-02-08,19350,19350,19500,19250,4240
2010-02-09,19550,19350,19550,19000,12290
2010-02-10,19350,19600,19600,19250,15448
2010-02-11,19750,19500,19800,19250,27090
2010-02-12,19400,19600,19600,19350,13680
2010-02-16,19500,19500,19600,19400,8880
2010-02-17,19900,19650,19900,19600,18120
2010-02-18,19800,19900,19900,19750,9381
2010-02-19,19500,19800,19850,19500,12758
2010-02-22,19600,19800,19800,19400,21094
2010-02-23,19600,19500,19700,19300,24211
2010-02-24,19400,19500,19550,19350,19582
2010-02-25,19300,19450,19450,19200,21133
2010-02-26,19450,19350,19600,19200,27700
2010-03-02,19650,19500,19750,19450,29721
2010-03-03,19450,19650,19650,19400,12065
2010-03-04,19400,19500,19500,19400,14931
2010-03-05,19450,19400,19650,19400,16360
2010-03-08,19600,19550,19600,19450,17204
2010-03-09,19500,19500,19700,19350,33690
2010-03-10,20300,19650,20300,19650,29566
2010-03-11,20300,20450,20600,20050,26520
2010-03-12,20100,20400,20400,20000,17062
2010-03-15,19900,20150,20150,19850,7489
2010-03-16,20500,20100,20500,20050,40225
2010-03-17,20550,20600,20800,20450,31732
2010-03-18,20600,20500,20600,20450,25109
2010-03-19,20550,20600,20600,20400,18260
2010-03-22,20500,20600,20700,20450,17681
2010-03-23,20750,20600,20800,20600,14390
2010-03-24,20650,20850,20900,20650,7490
2010-03-25,20650,20600,20650,20300,14190
2010-03-26,20500,20400,20600,20350,14041
2010-03-29,20400,20300,20500,20200,19860
2010-03-30,20400,20550,20600,20350,13430
2010-03-31,20350,20300,20500,20200,14820
2010-04-01,20450,20500,20550,20300,12223
2010-04-02,20200,20450,20450,20200,17979
2010-04-05,19750,20200,20200,19600,25986
2010-04-06,19500,19700,19750,19350,13562
2010-04-07,19700,19700,19750,19250,4872
2010-04-08,20000,19700,20000,19700,9290
2010-04-09,19950,20100,20200,19900,25060
2010-04-12,19800,19950,20200,19700,22149
2010-04-13,19350,19700,19750,19300,18810
2010-04-14,19150,19150,19550,19050,124032
2010-04-15,19350,19300,19550,19150,44030
2010-04-16,19050,19400,19450,19000,51976
2010-04-19,18700,18800,18950,18550,13871
2010-04-20,18800,18900,19100,18750,16820
2010-04-21,18700,18850,19050,18600,23622
2010-04-22,18200,18700,18850,18150,58890
2010-04-23,17750,18300,18300,17700,68952
2010-04-26,17000,17800,17850,17000,64019
2010-04-27,16950,16900,17300,16650,129509
2010-04-28,16350,16750,16800,16300,70809
2010-04-29,15750,16550,16550,15600,101898
2010-04-30,15650,15800,15950,15400,74391
2010-05-03,14900,15500,15600,14850,99565
2010-05-04,14500,14950,15100,14450,84035
2010-05-06,13900,14250,14250,13500,191590
2010-05-07,13200,13200,13400,12850,236545
2010-05-10,13350,13300,13550,12950,281322
2010-05-11,12800,13550,13600,12750,263566
2010-05-12,13300,12950,13500,12800,153116
2010-05-13,12900,13350,13450,12850,131153
2010-05-14,13100,12750,13350,12750,101074
2010-05-17,12650,13050,13150,12550,137091
2010-05-18,12600,12700,12900,12400,81214
2010-05-19,12550,12500,12700,12350,68624
2010-05-20,12000,12500,12750,11900,138000
2010-05-24,12100,12000,12100,11650,55561
2010-05-25,11600,11900,11900,11300,73587
2010-05-26,11950,11550,12100,11500,48524
2010-05-27,12700,12000,12700,11700,93941
2010-05-28,12500,12750,12750,12350,72140
2010-05-31,12900,12450,12950,12450,42335
2010-06-01,13300,12900,13850,12900,144835
2010-06-03,13950,13300,14000,13100,124594
2010-06-04,13650,13950,13950,13400,58860
2010-06-07,13350,13150,13350,13100,34762
2010-06-08,13650,13350,13750,13000,67863
2010-06-09,13650,13750,13900,13500,49200
2010-06-10,14000,13800,14450,13700,82059
2010-06-11,14300,14300,14700,14300,72090
2010-06-14,15200,14500,15250,14450,75465
2010-06-15,14950,15200,15300,14700,65642
2010-06-16,14400,15000,15100,14350,62864
2010-06-17,13700,14350,14400,13550,75893
2010-06-18,13850,13950,14200,13750,42840
2010-06-21,14150,13850,14400,13700,42520
2010-06-22,14400,14050,14450,13900,26886
2010-06-23,14950,14400,15050,14100,69885
2010-06-24,15250,14800,15350,14700,74309
2010-06-25,15500,15000,15500,14650,82442
2010-06-28,15250,15400,15450,15000,46684
2010-06-29,15050,15250,15550,15050,63965
2010-06-30,15250,14550,15500,14500,42005
2010-07-01,15750,15350,15900,14950,90349
2010-07-02,15300,15550,15850,15050,31323
2010-07-05,15000,15300,15300,14750,29640
2010-07-06,14600,14800,14800,14400,38512
2010-07-07,14550,14650,15000,14400,16286
2010-07-08,15000,14600,15100,14600,22790
2010-07-09,14500,15050,15200,14500,29780
2010-07-12,14200,14600,14700,13900,47286
2010-07-13,14200,14250,14450,14150,24330
2010-07-14,15000,14500,15000,14400,54282
2010-07-15,14900,15100,15250,14700,36440
2010-07-16,14700,15000,15000,14700,13176
2010-07-19,14700,14550,14950,14350,31236
2010-07-20,15300,15000,15400,14750,37070
2010-07-21,14950,15300,15400,14900,12860
2010-07-22,14550,14900,14900,14400,20530
2010-07-23,14950,14600,15100,14600,16710
2010-07-26,14800,15000,15100,14600,8714
2010-07-27,14300,14700,14700,14300,31902
2010-07-28,14300,14100,14400,14100,12789
2010-07-29,14350,14150,14350,14100,10280
2010-07-30,14150,14150,14400,14050,7701
2010-08-02,14150,14100,14350,14100,11950
2010-08-03,14350,14150,14500,14150,13949
2010-08-04,14650,14350,14650,14350,19937
2010-08-05,14400,14750,14750,14400,13027
2010-08-06,14550,14200,14700,14200,11990
2010-08-09,14450,14400,14650,14400,7837
2010-08-10,14350,14450,14550,14350,16560
2010-08-11,14150,14400,14600,14050,20030
2010-08-12,14050,13900,14250,13850,12292
2010-08-13,13950,14250,14250,13900,15782
2010-08-16,13650,14150,14150,13600,19650
2010-08-17,13300,13500,13700,13200,50101
2010-08-18,13000,13400,13400,12950,61595
2010-08-19,13100,12900,13200,12900,17215
2010-08-20,13350,13000,13400,13000,12088
2010-08-23,13700,13550,13850,13550,20820
2010-08-24,13950,13200,13950,13200,23431
2010-08-25,13600,13700,13900,13500,16317
2010-08-26,13500,13500,13650,13300,21570
2010-08-27,13550,13500,13550,13200,13454
2010-08-30,13500,13850,13850,13400,15380
2010-08-31,13150,13450,13450,12950,22902
2010-09-01,13200,13400,13400,13150,12928
2010-09-02,13400,13250,13700,13250,8040
2010-09-03,13450,13350,13550,13250,12760
2010-09-06,13200,13450,13500,13150,32500
2010-09-07,13100,13350,13350,12950,22450
2010-09-08,12800,13200,13200,12700,46478
2010-09-09,12550,13000,13000,12500,59800
2010-09-10,12750,12650,12750,12600,18040
2010-09-13,12900,12800,12950,12650,16062
2010-09-14,13250,12900,13350,12800,28153
2010-09-15,13150,13200,13250,13000,12171
2010-09-16,13750,13200,14000,13050,95100
2010-09-17,13850,13900,14000,13550,72811
2010-09-20,13950,13850,14050,13750,15740
2010-09-24,13650,14000,14000,13300,17064
2010-09-27,13950,13850,14050,13600,37603
2010-09-28,13650,13650,14000,13550,34307
2010-09-29,14000,13600,14050,13600,41983
2010-09-30,15300,14100,15300,14000,124380
2010-10-01,15200,15250,15500,14850,88688
2010-10-04,15800,15100,16350,15100,162108
2010-10-05,16350,15650,16400,15300,51576
2010-10-06,16500,16550,16800,16150,92000
2010-10-07,16950,16700,17050,16500,63967
2010-10-08,18150,16950,18200,16850,131653
2010-10-11,18000,18450,18900,18000,105786
2010-10-12,17350,17900,18250,16900,69253
2010-10-13,18600,17350,18600,17350,70033
2010-10-14,18250,18600,19050,18150,281520
2010-10-15,19900,18700,20100,18550,169573
2010-10-18,20000,20300,21050,19850,167532
2010-10-19,19950,20050,20900,19500,83235
2010-10-20,19350,19600,19800,18600,63358
2010-10-21,18300,19000,19350,18300,74711
2010-10-22,18800,18550,18950,18300,54788
2010-10-25,18350,18850,18850,17900,63952
2010-10-26,18850,18650,19500,18550,107107
2010-10-27,18500,18950,18950,18100,67772
2010-10-28,18950,18800,19400,18550,89372
2010-10-29,18950,19100,19300,17800,88387
2010-11-01,18550,18950,18950,18050,69808
2010-11-02,17500,18100,18550,17500,78671
2010-11-03,18050,17850,18350,17700,65132
2010-11-04,17850,18250,18500,17550,44090
2010-11-05,17200,17900,18050,16700,128029
2010-11-08,16700,16800,17150,16650,55382
2010-11-09,16600,16700,16950,16500,31572
2010-11-10,16700,16750,16950,16350,50750
2010-11-11,16200,16850,17000,16150,49738
2010-11-12,15150,16150,16400,15150,89471
2010-11-15,15250,15200,15400,15000,27047
2010-11-16,16200,15350,16250,15200,102622
2010-11-17,16150,15900,16400,15850,35071
2010-11-18,16250,16300,16600,16050,39703
2010-11-19,15950,16250,16400,15950,47025
2010-11-22,16300,16000,16650,15900,34230
2010-11-23,16250,16550,16800,16200,66916
2010-11-24,15650,15500,15950,15300,70696
2010-11-25,15500,15900,16000,15500,48916
2010-11-26,15200,15600,15700,15050,50697
2010-11-29,15100,15100,15550,15050,22832
2010-11-30,15550,15300,15550,15150,22799
2010-12-01,16050,15600,16100,15400,63023
2010-12-02,16700,16250,17100,16150,104846
2010-12-03,16300,17000,17000,16150,38876
2010-12-06,16800,16200,16900,16150,53145
2010-12-07,16550,16850,16850,16450,38833
2010-12-08,16600,16750,16950,16550,26640
2010-12-09,16900,16650,17000,16550,32476
2010-12-10,16450,16950,17000,16250,57692
2010-12-13,16500,16550,16600,16250,41531
2010-12-14,16500,16450,16800,16350,20942
2010-12-15,16650,16550,16800,16450,26995
2010-12-16,16500,16850,16850,16450,22445
2010-12-17,16500,16650,16850,16450,29850
2010-12-20,16700,16450,16700,16150,55685
2010-12-21,16750,16900,16950,16700,44241
2010-12-22,16900,16700,17150,16700,30882
2010-12-23,16900,17150,17150,16700,13395
2010-12-24,16500,16950,17050,16350,28306
2010-12-27,16750,16600,16750,16350,31570
2010-12-28,18100,16900,18100,16750,131601
2010-12-29,18400,18000,18600,17900,59292
2010-12-30,18000,18500,18500,17900,48471
2011-01-03,18500,18000,18900,18000,57270
2011-01-04,18600,18500,18700,18150,54629
2011-01-05,18300,18750,18800,18200,35901
2011-01-06,18400,18300,18650,17950,61820
2011-01-07,18950,18450,19000,18250,54294
2011-01-10,18900,18950,19350,18600,35360
2011-01-11,19000,18900,19000,18600,22450
2011-01-12,19550,19000,19850,18900,65903
2011-01-13,19600,19750,19750,19000,64967
2011-01-14,20300,19800,20350,19500,94057
2011-01-17,20700,20600,21300,20300,98225
2011-01-18,20400,20700,20700,20000,49332
2011-01-19,19800,20500,20500,19600,42838
2011-01-20,19850,19700,20100,19350,26777
2011-01-21,19150,19500,19750,19000,53020
2011-01-24,19150,19100,19400,18650,28680
2011-01-25,19000,19300,19550,18650,48698
2011-01-26,19150,18800,19150,18700,30269
2011-01-27,18900,19200,19350,18750,23298
2011-01-28,18300,18900,18900,18250,28082
2011-01-31,17800,18000,18200,17700,28800
2011-02-01,17650,17950,18100,17500,37132
2011-02-07,17900,18100,18300,17750,29627
2011-02-08,17750,18250,18350,17650,19415
2011-02-09,16850,18000,18000,16800,51720
2011-02-10,16700,17000,17200,16650,36880
2011-02-11,17000,16800,17350,16750,33598
2011-02-14,16800,17250,17250,16650,34202
2011-02-15,16400,16850,16850,16250,31861
2011-02-16,16500,16400,16650,16050,30964
2011-02-17,16100,16650,16650,15600,36383
2011-02-18,16600,16100,16600,16000,11344
2011-02-21,16200,16600,16700,16150,26665
2011-02-22,15600,16200,16200,15450,40694
2011-02-23,15600,15400,15750,15400,29250
2011-02-24,15850,15700,16200,15600,24469
2011-02-25,16200,16000,16250,15800,16522
2011-02-28,15850,16100,16100,15650,15273
2011-03-02,15500,15600,15800,15500,11725
2011-03-03,15900,15500,15900,15500,9001
2011-03-04,16150,15950,16400,15950,20616
2011-03-07,16200,16350,16500,16050,14447
2011-03-08,16300,16200,16600,16200,12602
2011-03-09,16600,16350,16950,16350,14490
2011-03-10,16750,16650,16800,16200,14050
2011-03-11,16350,16500,16500,16200,11410
2011-03-14,15850,16150,16300,15300,24616
2011-03-15,15500,15800,16000,15100,17755
2011-03-16,15300,15250,15800,15000,30730
2011-03-17,15050,15150,15200,15000,28230
2011-03-18,15400,15150,15500,15100,23420
2011-03-21,15950,15650,15950,15650,16535
2011-03-22,16000,15850,16150,15750,14383
2011-03-23,16150,16000,16300,15800,19270
2011-03-24,15900,16200,16200,15850,15434
2011-03-25,15700,15850,15950,15700,10214
2011-03-28,15750,15700,15850,15650,14970
2011-03-29,15900,15850,15950,15750,5681
2011-03-30,16050,15850,16150,15700,18553
2011-03-31,16400,16150,16450,16050,12049
2011-04-01,16500,16350,16550,16000,20700
2011-04-04,16550,16600,16650,16500,13510
2011-04-05,16450,16550,16550,16200,8791
2011-04-06,16000,16250,16550,15950,17600
2011-04-07,15750,16000,16150,15600,28417
2011-04-08,16050,15800,16200,15700,18180
2011-04-11,16300,16250,16400,16050,37740
2011-04-12,16050,16600,17250,16050,94609
2011-04-13,15950,16200,16200,15650,51971
2011-04-14,15700,16150,16150,15700,39043
2011-04-15,15600,15700,15800,15400,27261
2011-04-18,15200,15450,15500,15000,48416
2011-04-19,15200,15100,15350,15050,23890
2011-04-20,15050,15200,15400,15000,24907
2011-04-21,15200,15150,15250,15000,37080
2011-04-22,14900,15350,15350,14800,41430
2011-04-25,14600,15000,15100,14500,45716
2011-04-26,13900,14450,14650,13600,65893
2011-04-27,13900,13900,14300,13800,76100
2011-04-28,14000,14250,14500,13900,64970
2011-04-29,14100,14300,14300,13800,37229
2011-05-02,14650,14400,15250,14400,86670
2011-05-03,14650,14650,14800,14450,37916
2011-05-04,14650,14650,14750,14300,38020
2011-05-06,14350,14650,14650,14200,29674
2011-05-09,14200,14350,14450,14150,14369
2011-05-11,14250,14100,14500,14000,18111
2011-05-12,14300,14200,14550,14150,12890
2011-05-13,14650,14600,14800,14450,24130
2011-05-16,15050,14850,15300,14800,52449
2011-05-17,14500,15050,15050,14350,32753
2011-05-18,14300,14800,14800,14300,23279
2011-05-19,14450,14500,14650,14250,22556
2011-05-20,14650,14450,14700,14300,36250
2011-05-23,14100,14700,14700,14100,13490
2011-05-24,13900,14200,14500,13900,11145
2011-05-25,13500,14100,14200,13400,34074
2011-05-26,13600,13500,13750,13450,12820
2011-05-27,13500,13600,13850,13200,31351
2011-05-30,13450,13200,13700,13200,11861
2011-05-31,13200,13350,13550,13200,45999
2011-06-01,13550,13250,13550,13200,10491
2011-06-02,13350,13450,13450,13150,10363
2011-06-03,13900,13400,14100,13350,32960
2011-06-07,14300,14000,14300,13900,30401
2011-06-08,14400,14000,14600,14000,24696
2011-06-09,14600,14400,14650,14250,24174
2011-06-10,14300,14700,14700,14300,13660
2011-06-13,13800,14450,14450,13800,13501
2011-06-14,13850,13950,14000,13750,10683
2011-06-15,13850,14000,14000,13750,5340
2011-06-16,13550,13750,13750,13450,9495
2011-06-17,14350,13700,14700,13650,35190
2011-06-20,14700,14350,14950,14350,34176
2011-06-21,14950,14900,15150,14700,19501
2011-06-22,14850,14950,15100,14750,22216
2011-06-23,14500,14900,14900,14400,9840
2011-06-24,15000,14400,15100,14400,22140
2011-06-27,15200,14950,15300,14900,15572
2011-06-28,15550,15400,15900,15250,53611
2011-06-29,15600,15700,15900,15350,20473
2011-06-30,15400,15300,15750,15100,33544
2011-07-01,15250,15400,15650,15250,25618
2011-07-04,15700,15350,15900,15350,51668
2011-07-05,16200,15700,16200,15700,55488
2011-07-06,16900,16200,16950,16000,52214
2011-07-07,17650,17200,17850,16900,116572
2011-07-08,17950,17650,18200,17550,43454
2011-07-11,17800,17800,18100,17400,35206
2011-07-12,17450,17400,17700,17300,27103
2011-07-13,18700,17050,18900,17050,71860
2011-07-14,19100,18700,19300,18700,65195
2011-07-15,18800,19300,19300,18400,73141
2011-07-18,18550,18650,18900,17900,79470
2011-07-19,18450,18400,18500,17600,90731
2011-07-20,20100,18900,20100,18600,112725
2011-07-21,19800,20150,20600,19700,92720
2011-07-22,21400,19900,21750,19600,145826
2011-07-25,21500,21500,22200,21150,133014
2011-07-26,21650,21250,21650,20550,88982
2011-07-27,21550,21500,21850,21000,55540
2011-07-28,21700,21400,22300,21150,59809
2011-07-29,21700,22000,22200,21500,39395
2011-08-01,21150,22000,22000,20000,74081
2011-08-02,20850,21000,21000,19800,93355
2011-08-03,20650,20100,20700,19700,37475
2011-08-04,19900,20500,20650,19850,48093
2011-08-05,18850,17450,19200,17450,94724
2011-08-08,18450,18750,19050,16650,100353
2011-08-09,18250,17050,18500,16500,79310
2011-08-10,19200,19050,20000,18650,49980
2011-08-11,18850,18000,19200,17600,36080
2011-08-12,18400,19300,19600,18400,39335
2011-08-16,19600,18850,19850,18800,44570
2011-08-17,19600,19400,19900,19350,34182
2011-08-18,19500,19750,19900,18700,48505
2011-08-19,18200,18300,19100,18200,35748
2011-08-22,17850,18050,18600,17400,32990
2011-08-23,18550,18000,18650,18000,18341
2011-08-24,18400,19100,19200,18400,35812
2011-08-25,18000,18700,18950,17750,32675
2011-08-26,18100,17700,18100,17700,8470
2011-08-29,18300,18250,18400,18000,19180
2011-08-30,18150,18400,18550,17650,33185
2011-08-31,18450,18100,18800,17900,26391
2011-09-01,17950,18600,18750,17950,32006
2011-09-02,18100,17800,18200,17650,21855
2011-09-05,17600,18000,18400,17600,17604
2011-09-06,16550,16900,17350,16100,28612
2011-09-07,17000,16800,17250,16800,14674
2011-09-08,16800,17100,17450,16650,15342
2011-09-09,16300,17000,17000,16300,20418
2011-09-14,14950,16150,16250,14950,27530
2011-09-15,14300,15400,15800,14300,46060
2011-09-16,16400,14650,16400,14450,34018
2011-09-19,16300,16350,17100,16000,25900
2011-09-20,16450,16000,16450,15800,7670
2011-09-21,16500,16500,16650,16250,8231
2011-09-22,15700,16000,16100,15600,15099
2011-09-23,15200,15100,15400,14800,23731
2011-09-26,13750,15350,15400,13700,38355
2011-09-27,14900,14100,15000,14000,35661
2011-09-28,14500,15150,15150,14400,12899
2011-09-29,14800,14400,14800,14150,18246
2011-09-30,15100,14800,15100,14500,17200
2011-10-04,14150,14550,14550,13950,18039
2011-10-05,13500,14250,14450,13500,34681
2011-10-06,13850,14000,14250,13850,15691
2011-10-07,14350,14150,14450,14150,16321
2011-10-10,14400,14100,14550,14100,9474
2011-10-11,14600,14950,15000,14500,26323
2011-10-12,14600,14200,14650,14050,28554
2011-10-13,15500,14900,15600,14700,26600
2011-10-14,15300,15500,15500,15000,10320
2011-10-17,15500,15600,15600,15050,9821
2011-10-18,14900,15300,15400,14850,13635
2011-10-19,15200,15200,15250,14950,6890
2011-10-20,14800,15050,15200,14600,11640
2011-10-21,14700,14850,15000,14450,23230
2011-10-24,15300,14750,15400,14750,39117
2011-10-25,15000,15450,15450,14850,25045
2011-10-26,14800,14550,14900,14550,19433
2011-10-27,15050,14900,15250,14550,39704
2011-10-28,15200,15450,15500,15000,54178
2011-10-31,14900,15450,15450,14900,29190
2011-11-01,15200,14750,15250,14750,12832
2011-11-02,15150,14550,15150,14550,14850
2011-11-03,14800,15200,15300,14650,13751
2011-11-04,15450,15200,15700,15000,28103
2011-11-07,15300,15400,15450,15150,12770
2011-11-08,15100,15200,15350,14950,16080
2011-11-09,14900,15250,15300,14850,13610
2011-11-10,14000,14500,14500,13800,41750
2011-11-11,14200,14200,14350,13950,13980
2011-11-14,14300,14350,14500,14200,17560
2011-11-15,14000,14300,14300,14000,21270
2011-11-16,14100,14050,14200,13950,10920
2011-11-17,14050,14100,14100,13650,9653
2011-11-18,13800,13800,14000,13700,13080
2011-11-21,13700,14000,14150,13650,18342
2011-11-22,13600,13300,13750,13300,11230
2011-11-23,13400,13750,13750,13350,15361
2011-11-24,13600,13350,13600,13150,12180
2011-11-25,13450,13300,13500,13150,9261
2011-11-28,13700,13350,13950,13350,10252
2011-11-29,13800,13800,13900,13650,10353
2011-11-30,13500,13800,13800,13500,9480
2011-12-01,13800,13800,13850,13600,35140
2011-12-02,13600,13800,14000,13350,17040
2011-12-05,13550,13600,13600,13400,5440
2011-12-06,13500,13550,13550,13350,9640
2011-12-07,13850,13900,14200,13700,30071
2011-12-08,13550,13800,13800,13450,19845
2011-12-09,13350,13400,13700,13350,17643
2011-12-12,13650,13500,13750,13400,13454
2011-12-13,13400,13500,13600,13300,23940
2011-12-14,13400,13400,13500,13300,11860
2011-12-15,13150,13200,13400,12950,40331
2011-12-16,13250,13150,13400,12950,28120
2011-12-19,12450,12850,13000,12050,49810
2011-12-20,12300,12150,12650,12150,28280
2011-12-21,12550,12550,12750,12450,18830
2011-12-22,12750,12500,12800,12450,10140
2011-12-23,13000,12800,13200,12800,13861
2011-12-26,13000,13200,13350,12750,14013
2011-12-27,12800,13100,13100,12500,24042
2011-12-28,12700,12750,12900,12550,12475
2011-12-29,12650,12650,12900,12550,5850
2012-01-02,12350,12650,12900,12300,11212
2012-01-03,12600,12400,12700,12400,12730
2012-01-04,12750,12650,12850,12550,8842
2012-01-05,12800,12800,13050,12700,15160
2012-01-06,12650,12800,12900,12650,5357
2012-01-09,12650,12600,12750,12400,8630
2012-01-10,12950,12800,12950,12600,9280
2012-01-11,13000,13150,13150,12850,7890
2012-01-12,12900,12900,13000,12900,7720
2012-01-13,13300,12950,13600,12950,27330
2012-01-16,13150,13300,13300,12800,16944
2012-01-17,13850,13300,14000,13300,40881
2012-01-18,14200,13900,14250,13800,42409
2012-01-19,14200,14350,14450,14050,23726
2012-01-20,14300,14100,14400,13750,23584
2012-01-25,13800,14200,14500,13750,40307
2012-01-26,13950,13700,14000,13650,16523
2012-01-27,14000,14050,14050,13800,10475
2012-01-30,13800,14000,14250,13750,23059
2012-01-31,13950,14000,14050,13750,15372
2012-02-01,14450,13950,14600,13900,37881
2012-02-02,14450,14550,14950,14350,30811
2012-02-03,14900,14550,14950,14300,41970
2012-02-06,15350,15300,15500,15050,45530
2012-02-07,14850,15400,15500,14850,28551
2012-02-08,15450,14750,15500,14750,42838
2012-02-09,16000,15450,16000,14950,53770
2012-02-10,15900,15900,16150,15650,43055
2012-02-13,16000,16150,16400,15750,28812
2012-02-14,16000,16050,16150,15850,20973
2012-02-15,16850,16050,16850,16050,59530
2012-02-16,16800,16850,16950,16500,30110
2012-02-17,16750,16950,17000,16650,27853
2012-02-20,16300,16750,16750,15900,38912
2012-02-21,15800,16300,16450,15550,24751
2012-02-22,15200,15700,15800,15200,40975
2012-02-23,15200,15000,15650,15000,16374
2012-02-24,15250,15200,15500,15100,16166
2012-02-27,15100,15400,15450,14950,17380
2012-02-28,15000,15200,15300,14850,18405
2012-02-29,15000,15000,15250,14900,16958
2012-03-02,15100,15150,15300,14850,12020
2012-03-05,14650,15200,15200,14600,20196
2012-03-06,14550,14700,14700,14250,20173
2012-03-07,14650,14300,15000,14300,14164
2012-03-08,15100,14750,15150,14750,12740
2012-03-09,15100,15200,15200,14850,11695
2012-03-12,15150,15350,15400,15000,9950
2012-03-13,15050,15300,15300,15000,13790
2012-03-14,15050,15300,15350,15050,16890
2012-03-15,14850,14950,15100,14700,17574
2012-03-16,14600,14900,14950,14600,17450
2012-03-19,14750,14700,14900,14600,11632
2012-03-20,14700,14750,14900,14650,7850
2012-03-21,14550,14650,14700,14550,8822
2012-03-22,14700,14700,14800,14550,9870
2012-03-23,14550,14700,14750,14550,4351
2012-03-26,14900,14700,15150,14600,12746
2012-03-27,14600,15100,15100,14600,11852
2012-03-28,13800,14600,14800,13800,29808
2012-03-29,13700,13850,13950,13450,26341
2012-03-30,14050,13500,14050,13500,6251
2012-04-02,14250,14050,14350,14050,6619
2012-04-03,14300,14350,14450,14050,10880
2012-04-04,13950,14200,14200,13650,13110
2012-04-05,13600,13950,13950,13600,8111
2012-04-06,13750,13600,14000,13450,12770
2012-04-09,13500,13750,13750,13350,6641
2012-04-10,13550,13350,13650,13350,6870
2012-04-12,14350,13650,14550,13450,11074
2012-04-13,14300,14100,14450,14100,6258
2012-04-16,14200,14050,14200,14000,1434
2012-04-17,13950,14000,14100,13900,5260
2012-04-18,14050,14200,14200,13950,5402
2012-04-19,14050,14050,14100,13850,5110
2012-04-20,13950,13650,14100,13650,7190
2012-04-23,13900,14000,14000,13700,3630
2012-04-24,13700,13900,13900,13400,4910
2012-04-25,13600,14000,14000,13600,3914
2012-04-26,13500,13750,13750,13250,5460
2012-04-27,13300,13800,13850,13200,6690
2012-04-30,13200,13450,13500,12950,9604
2012-05-02,13450,13200,13450,13000,5410
2012-05-03,13150,13450,13450,13050,8441
2012-05-04,13000,13150,13200,13000,14085
2012-05-07,12750,12850,13000,12650,10165
2012-05-08,12650,12800,12850,12450,35520
2012-05-09,12750,12500,12750,12450,10541
2012-05-10,12250,12800,12950,12050,77300
2012-05-11,11400,12250,12300,11400,87204
2012-05-14,11450,11600,11800,11200,22940
2012-05-15,11250,11350,11450,10950,37714
2012-05-16,10800,11000,11100,10750,65093
2012-05-17,10850,10900,11000,10700,29350
2012-05-18,10150,10550,10700,10050,47628
2012-05-21,10150,10150,10400,9940,27140
2012-05-22,10400,10350,10450,10200,20050
2012-05-23,10400,10250,10450,10250,20420
2012-05-24,10250,10400,10500,10200,15530
2012-05-25,10450,10450,10500,10300,10000
2012-05-29,10500,10450,10600,10350,10535
2012-05-30,10350,10550,10550,10300,11958
2012-05-31,10400,10250,10450,10100,7853
2012-06-01,10350,10500,10500,10250,7770
2012-06-04,9860,10100,10100,9830,27186
2012-06-05,9840,9990,9990,9820,19830
2012-06-07,10350,9950,10350,9950,19527
2012-06-08,9970,10200,10300,9950,18420
2012-06-11,10200,10050,10300,10000,15381
2012-06-12,10050,10000,10100,9970,13471
2012-06-13,9950,10000,10200,9900,20766
2012-06-14,9900,9950,9990,9900,10253
2012-06-15,9910,9950,10100,9870,19061
2012-06-18,10000,10200,10200,10000,14708
2012-06-19,10100,10150,10150,10000,9963
2012-06-20,10350,10200,10400,10100,23665
2012-06-21,10350,10450,10450,10200,12086
2012-06-22,10100,10100,10200,10000,21439
2012-06-25,10050,10100,10150,9980,12088
2012-06-26,10050,10100,10100,9990,13685
2012-06-27,10050,10050,10050,9960,10770
2012-06-28,10050,10050,10100,9960,5560
2012-06-29,10150,10000,10150,9980,7401
2012-07-02,10250,10300,10300,10150,6802
2012-07-03,10550,10200,10550,10200,23903
2012-07-04,10600,10600,10700,10400,13495
2012-07-05,10600,10600,10600,10300,12790
2012-07-06,10500,10700,10700,10300,12470
2012-07-09,10400,10300,10450,10250,10410
2012-07-10,10200,10300,10300,10100,8525
2012-07-11,10200,10200,10300,10050,6040
2012-07-12,10200,10100,10250,10050,10860
2012-07-13,10000,10200,10200,9850,25611
2012-07-16,9990,10100,10100,9910,10259
2012-07-17,9950,9970,9990,9870,14591
2012-07-18,9770,9950,9980,9760,21880
2012-07-19,9800,9800,9880,9760,5120
2012-07-20,9940,9800,9980,9670,9650
2012-07-23,9720,9850,9890,9720,9450
2012-07-24,9480,9690,9690,9290,27989
2012-07-25,9250,9400,9430,9200,11360
2012-07-26,9300,9200,9370,9200,5320
2012-07-27,9350,9350,9480,9350,4500
2012-07-30,9500,9400,9500,9350,4000
2012-07-31,9520,9480,9540,9350,7480
2012-08-01,9500,9460,9530,9420,5330
2012-08-02,9560,9600,9640,9500,4140
2012-08-03,9560,9500,9600,9500,2750
2012-08-06,9600,9690,9690,9520,7300
2012-08-07,9640,9720,9720,9540,6980
2012-08-08,9800,9610,9860,9600,25250
2012-08-09,9830,9800,9860,9740,10680
2012-08-10,9730,9800,9860,9680,15156
2012-08-13,9790,9900,9900,9760,7290
2012-08-14,9900,9920,9950,9800,10560
2012-08-16,9840,9780,9980,9780,2290
2012-08-17,9880,9830,9920,9780,10780
2012-08-20,9900,9970,9970,9780,8238
2012-08-21,9890,9940,9950,9800,9430
2012-08-22,9860,9830,9950,9750,14160
2012-08-23,9700,9900,9900,9700,11740
2012-08-24,9510,9710,9730,9480,17591
2012-08-27,9520,9510,9580,9470,3794
2012-08-28,9390,9520,9520,9320,20526
2012-08-29,9510,9490,9640,9480,18070
2012-08-30,9540,9660,9660,9410,9570
2012-08-31,9420,9530,9530,9420,8287
2012-09-03,9390,9400,9420,9340,8410
2012-09-04,9450,9400,9680,9390,5850
2012-09-05,9360,9450,9480,9330,5315
2012-09-06,9360,9360,9580,9360,6250
2012-09-07,9420,9440,9560,9390,7950
2012-09-10,9490,9500,9580,9470,10650
2012-09-11,9550,9500,9570,9440,5910
2012-09-12,9510,9550,9580,9470,14922
2012-09-13,9480,9510,9600,9380,19454
2012-09-14,9680,9590,9680,9590,31588
2012-09-17,10150,9740,10200,9700,59801
2012-09-18,10150,10150,10250,9960,26510
2012-09-19,10050,10050,10150,10000,15965
2012-09-20,10000,10050,10250,10000,17730
2012-09-21,9990,10000,10250,9980,18150
2012-09-24,9940,10000,10100,9850,17620
2012-09-25,9800,9820,9990,9800,13178
2012-09-26,9760,9790,9800,9740,16491
2012-09-27,9690,9800,9880,9590,11320
2012-09-28,9790,9690,9790,9630,10958
2012-10-02,9730,9820,9900,9720,5260
2012-10-04,9670,9780,9850,9670,9470
2012-10-05,9640,9780,9780,9630,11050
2012-10-08,9660,9640,9770,9580,10386
2012-10-09,9550,9680,9680,9550,16781
2012-10-10,9520,9450,9590,9450,8471
2012-10-11,9540,9460,9550,9440,9300
2012-10-12,9480,9500,9570,9470,7562
2012-10-15,9230,9480,9480,9230,22002
2012-10-16,9290,9280,9330,9240,7527
2012-10-17,9400,9290,9420,9290,6850
2012-10-18,9330,9400,9400,9310,4660
2012-10-19,9400,9440,9440,9300,2260
2012-10-22,9400,9420,9430,9350,2411
2012-10-23,9300,9250,9400,9250,3980
2012-10-24,9170,9250,9260,9100,12380
2012-10-25,9010,9130,9260,8960,28660
2012-10-26,8890,9010,9010,8850,13530
2012-10-29,8850,8890,9000,8810,7330
2012-10-30,8770,8860,8870,8750,8850
2012-10-31,8770,8850,8890,8760,2931
2012-11-01,8670,8770,8770,8600,8620
2012-11-02,8690,8710,8720,8600,13680
2012-11-05,8650,8800,8800,8620,8350
2012-11-06,8770,8700,8770,8650,8720
2012-11-07,8800,8700,8820,8700,10060
2012-11-08,8700,8700,8780,8610,7980
2012-11-09,8630,8650,8650,8560,8380
2012-11-12,8600,8650,8650,8530,3193
2012-11-13,8490,8600,8600,8400,14792
2012-11-14,8320,8490,8500,8300,20440
2012-11-15,8000,7960,8130,7960,26750
2012-11-16,7750,7900,7920,7720,27140
2012-11-19,7700,7650,7790,7630,24223
2012-11-20,7730,7750,7880,7700,23898
2012-11-21,7520,7700,7750,7500,47500
2012-11-22,7470,7530,7700,7460,27110
2012-11-23,7330,7610,7610,7300,53940
2012-11-26,7050,7400,7400,6950,117960
2012-11-27,7220,6930,7230,6930,18750
2012-11-28,7300,7220,7330,7110,38620
2012-11-29,7500,7280,7640,7280,46070
2012-11-30,7660,7450,7670,7450,16812
2012-12-03,7740,7620,7770,7510,20362
2012-12-04,7690,7570,7700,7460,33284
2012-12-05,7690,7750,7750,7550,19412
2012-12-06,7750,7560,7810,7560,14834
2012-12-07,7930,7760,7980,7750,26090
2012-12-10,7940,7930,7970,7750,19933
2012-12-11,7990,7830,8000,7820,26197
2012-12-12,7900,8000,8000,7900,17410
2012-12-13,8030,7900,8040,7870,17090
2012-12-14,8100,8040,8100,7900,27917
2012-12-17,8050,7990,8090,7920,17772
2012-12-18,8070,7970,8100,7840,31934
2012-12-20,8050,8100,8100,7920,32760
2012-12-21,7980,8070,8080,7980,16086
2012-12-24,8020,8070,8070,7960,10423
2012-12-26,8020,8040,8060,7950,16440
2012-12-27,8010,7990,8010,7910,8101
2012-12-28,8090,8010,8120,7820,7297
2013-01-02,8020,8100,8150,7960,25606
2013-01-03,8150,8020,8150,8010,15310
2013-01-04,8160,8100,8170,8100,15790
2013-01-07,8120,8170,8170,8000,12040
2013-01-08,7830,8120,8120,7830,74006
2013-01-09,7820,7840,7940,7820,9534
2013-01-10,7990,7900,7990,7760,18189
2013-01-11,7900,7930,8030,7880,11340
2013-01-14,8380,7910,8480,7910,90018
2013-01-15,8150,8480,8480,8110,35556
2013-01-16,8700,8170,8840,8170,94039
2013-01-17,8750,8850,8890,8550,54292
2013-01-18,8840,8800,8890,8610,25320
2013-01-21,9390,8940,9590,8930,92653
2013-01-22,9410,9500,9500,9210,48150
2013-01-23,9330,9430,9430,9200,24960
2013-01-24,9020,9260,9260,9020,33543
2013-01-25,9040,9010,9180,8880,29980
2013-01-28,9440,9000,9570,9000,34960
2013-01-29,9500,9500,9540,9340,16943
2013-01-30,9810,9510,9880,9500,58687
2013-01-31,9520,9810,9830,9460,23517
2013-02-01,9370,9540,9540,9200,19333
2013-02-04,9270,9300,9540,9250,18411
2013-02-05,8950,9170,9170,8940,18415
2013-02-06,8700,8990,9020,8620,31950
2013-02-07,8770,8660,8840,8610,13750
2013-02-08,8690,8800,8880,8570,24813
2013-02-12,9060,8720,9100,8660,30810
2013-02-13,9280,9090,9390,9020,13673
2013-02-14,9350,9230,9480,9020,20840
2013-02-15,9380,9250,9450,9240,14300
2013-02-18,9240,9400,9400,9240,12901
2013-02-19,9170,9270,9270,9100,15771
2013-02-20,9130,9140,9180,8970,22637
2013-02-21,9110,9150,9150,9020,9791
2013-02-22,9100,9050,9110,9000,17529
2013-02-25,9100,9200,9200,8980,33601
2013-02-26,9050,9060,9060,8940,11830
2013-02-27,8900,9080,9080,8900,17891
2013-02-28,9140,8910,9150,8900,15680
2013-03-04,9040,9170,9170,9020,6680
2013-03-05,9010,9150,9150,8950,17091
2013-03-06,8970,9010,9100,8960,6376
2013-03-07,9050,8970,9050,8930,6350
2013-03-08,9040,9120,9120,8930,9190
2013-03-11,8830,8890,8920,8770,15010
2013-03-12,8650,8830,8830,8650,17511
2013-03-13,8720,8680,8890,8680,7750
2013-03-14,8710,8720,8770,8610,12651
2013-03-15,8420,8710,8790,8420,51257
2013-03-18,8500,8240,8500,8240,13449
2013-03-19,8660,8500,8670,8500,8920
2013-03-20,8640,8660,8660,8600,5020
2013-03-21,8550,8640,8650,8550,14250
2013-03-22,8620,8560,8680,8560,8170
2013-03-25,8760,8650,8820,8650,12120
2013-03-26,8800,8750,8890,8680,8630
2013-03-27,8820,8800,8820,8760,5060
2013-03-28,8670,8820,8820,8670,9370
2013-03-29,8810,8690,8840,8690,8560
2013-04-01,8990,8910,9140,8910,40525
2013-04-02,8520,9020,9030,8450,54874
2013-04-03,8520,8650,8650,8400,14670
2013-04-04,8450,8520,8590,8290,30085
2013-04-05,8360,8400,8510,8360,11119
2013-04-08,8360,8360,8570,8340,17910
2013-04-09,8330,8390,8540,8160,46810
2013-04-10,8370,8160,8370,8160,6861
2013-04-11,8200,8370,8370,8050,23104
2013-04-12,8170,8200,8500,8160,26392
2013-04-15,8130,8170,8280,8080,11240
2013-04-16,8370,8130,8370,8050,9160
2013-04-17,8520,8370,8520,8110,51388
2013-04-18,8740,8520,8860,8370,50826
2013-04-19,8600,8740,8750,8600,14544
2013-04-22,8740,8440,8770,8440,9390
2013-04-23,8850,8740,8950,8740,13117
2013-04-24,9100,8950,9100,8870,25931
2013-04-25,9050,9100,9200,8950,15897
2013-04-26,9040,9050,9150,9000,8557
2013-04-29,8870,9000,9000,8640,17151
2013-04-30,8870,8870,9000,8750,7731
2013-05-02,9100,8870,9100,8770,17310
2013-05-03,8980,9100,9210,8980,9470
2013-05-06,9200,8980,9270,8980,13960
2013-05-07,9140,9200,9200,9040,7088
2013-05-08,9110,9180,9230,9110,10390
2013-05-09,9240,9110,9290,9110,8927
2013-05-10,9170,9240,9240,9100,6080
2013-05-13,9270,9100,9320,9100,15050
2013-05-14,9680,9300,10100,9300,57132
2013-05-15,10300,9680,10850,9680,104757
2013-05-16,10250,10500,10700,10000,45490
2013-05-20,9950,10250,10250,9920,26644
2013-05-21,9560,9950,9980,9500,46000
2013-05-22,9770,9560,9770,9560,27163
2013-05-23,9420,9760,9760,9400,20904
2013-05-24,9400,9420,9680,9400,10193
2013-05-27,9470,9420,9490,9360,12173
2013-05-28,9590,9470,9670,9460,13390
2013-05-29,10200,9590,10300,9590,70462
2013-05-30,9980,10000,10350,9820,38651
2013-05-31,9960,9860,10150,9770,28207
2013-06-03,9780,9770,9950,9690,34166
2013-06-04,9840,9890,10300,9810,15910
2013-06-05,9410,9900,10000,9400,29790
2013-06-07,9360,9440,9540,9200,15615
2013-06-10,9800,9700,9850,9590,20245
2013-06-11,9990,9760,10000,9660,12014
2013-06-12,9650,9850,9850,9500,23864
2013-06-13,9600,9540,9760,9540,13313
2013-06-14,9550,9600,9670,9520,5591
2013-06-17,9540,9490,9540,9330,9260
2013-06-18,9600,9500,9670,9500,4692
2013-06-19,9520,9600,9680,9360,4519
2013-06-20,9090,9500,9500,9060,21289
2013-06-21,9290,9080,9300,8700,17747
2013-06-24,9000,9170,9190,8960,4734
2013-06-25,8600,9000,9000,8600,2900
2013-06-26,8890,8730,8920,8610,11206
2013-06-27,8890,8890,9000,8750,16550
2013-06-28,9050,8930,9200,8930,12210
2013-07-01,9050,9050,9050,8950,13036
2013-07-02,8860,8970,9020,8840,12010
2013-07-03,8890,8810,8890,8650,10440
2013-07-04,8880,8800,8880,8770,3957
2013-07-05,8840,8870,8870,8750,3880
2013-07-08,8700,8920,8920,8700,1900
2013-07-09,8650,8700,8790,8530,4430
2013-07-10,8880,8650,8880,8630,10038
2013-07-11,8830,8660,8990,8660,3760
2013-07-12,8810,8830,8880,8630,7230
2013-07-15,8700,8810,8810,8510,3720
2013-07-16,8700,8700,8770,8610,4852
2013-07-17,8710,8640,8710,8600,7190
2013-07-18,8760,8730,8760,8620,4813
2013-07-19,8770,8760,8770,8650,5655
2013-07-22,8990,8770,8990,8750,7400
2013-07-23,8990,8990,9020,8930,8690
2013-07-24,8990,8990,9000,8910,8060
2013-07-25,8670,8960,8980,8660,11450
2013-07-26,8400,8670,8770,8230,57549
2013-07-29,8200,8350,8410,8200,18280
2013-07-30,8120,8200,8250,8100,36090
2013-07-31,8200,8110,8200,8110,24201
2013-08-01,8260,8200,8280,8100,10560
2013-08-02,8250,8260,8360,8200,12081
2013-08-05,8130,8200,8270,8100,19000
2013-08-06,8150,8170,8170,8090,15400
2013-08-07,8090,8150,8180,8080,9230
2013-08-08,8200,8100,8320,8100,14320
2013-08-09,8190,8260,8260,8160,5020
2013-08-12,8150,8160,8200,8080,14995
2013-08-13,8110,8150,8190,8100,9145
2013-08-14,8160,8120,8250,8100,9641
2013-08-16,8180,8080,8230,8080,7910
2013-08-19,8200,8180,8240,8120,6650
2013-08-20,8180,8220,8250,8140,8710
2013-08-21,7900,8200,8200,7900,21700
2013-08-22,7760,7880,7880,7690,33896
2013-08-23,7890,7760,7910,7740,12311
2013-08-26,8100,7830,8120,7830,9723
2013-08-27,8120,8240,8240,8070,9321
2013-08-28,8050,8000,8070,7970,6729
2013-08-29,8180,8170,8180,8080,6440
2013-08-30,8140,8220,8280,8090,8620
2013-09-02,8130,8100,8150,7980,30783
2013-09-03,8100,8110,8160,8050,33766
2013-09-04,8280,8120,8280,8120,32901
2013-09-05,8180,8320,8440,8170,50010
2013-09-06,8180,8180,8190,8080,38600
2013-09-09,8150,8190,8240,8010,117002
2013-09-10,8300,8170,8330,8170,52980
2013-09-11,8900,8360,8960,8360,142085
2013-09-12,8900,8900,9130,8830,90872
2013-09-13,8950,8900,8950,8810,25507
2013-09-16,9320,9010,9330,8990,70465
2013-09-17,9480,9330,9690,9110,77150
2013-09-23,9520,9280,9560,9280,37161
2013-09-24,9080,9410,9410,9000,53302
2013-09-25,9000,9070,9170,8930,48492
2013-09-26,9010,9070,9070,8800,30313
2013-09-27,9000,8980,9060,8900,20371
2013-09-30,8860,8950,8960,8730,17445
2013-10-01,9040,8860,9040,8810,41273
2013-10-02,8920,8990,9140,8900,45920
2013-10-04,8850,8900,8940,8700,30315
2013-10-07,8800,8850,8850,8730,11040
2013-10-08,8800,8750,8820,8480,41170
2013-10-10,8590,8790,8790,8560,42470
2013-10-11,8770,8640,8770,8600,19323
2013-10-14,8750,8660,8790,8610,23680
2013-10-15,8780,8750,8810,8610,51670
2013-10-16,8920,8810,8940,8750,39944
2013-10-17,8960,8920,8960,8850,14480
2013-10-18,8900,8960,8960,8720,22700
2013-10-21,8850,8900,8930,8750,14170
2013-10-22,8950,9000,9000,8800,16956
2013-10-23,8920,8980,9060,8860,27190
2013-10-24,9160,8920,9170,8870,17380
2013-10-25,9100,9180,9180,8950,13503
2013-10-28,9050,9020,9150,8950,19203
2013-10-29,9110,8980,9160,8980,10210
2013-10-30,8950,9110,9110,8950,10621
2013-10-31,8750,8920,8920,8700,22850
2013-11-01,8700,8840,8840,8660,8470
2013-11-04,8850,8700,8850,8700,8135
2013-11-05,8650,8850,8860,8610,5220
2013-11-06,8620,8600,8750,8580,6055
2013-11-07,8630,8720,8810,8510,12880
2013-11-08,8500,8650,8650,8430,8325
2013-11-11,8510,8650,8680,8300,11750
2013-11-12,8710,8410,8790,8400,15986
2013-11-13,8400,8650,8700,8400,8062
2013-11-14,8450,8440,8500,8400,4524
2013-11-15,8520,8490,8680,8480,11864
2013-11-18,8650,8520,8770,8520,10619
2013-11-19,8650,8750,8770,8560,2180
2013-11-20,8410,8500,8580,8410,14080
2013-11-21,8400,8450,8550,8310,10940
2013-11-22,8360,8350,8540,8350,6201
2013-11-25,8400,8480,8490,8350,14596
2013-11-26,8430,8340,8530,8300,6890
2013-11-27,8420,8500,8500,8250,9220
2013-11-28,8300,8380,8580,8300,17160
2013-11-29,8220,8350,8380,8170,12760
2013-12-02,8130,8130,8150,8030,31080
2013-12-03,8050,8100,8130,8010,16450
2013-12-04,8090,8050,8090,8010,10125
2013-12-05,8140,8090,8140,8060,2170
2013-12-06,8090,8150,8150,8040,8680
2013-12-09,8140,8150,8190,8070,5040
2013-12-10,8090,8150,8190,8050,9460
2013-12-11,8000,8020,8100,8000,7710
2013-12-12,8080,7910,8090,7910,4620
2013-12-13,8030,7970,8030,7950,2680
2013-12-16,7930,7950,8010,7930,3781
2013-12-17,7900,8010,8010,7900,9850
2013-12-18,7940,7850,7940,7850,3070
2013-12-19,7930,8010,8010,7850,10800
2013-12-20,7970,7980,7980,7930,1240
2013-12-23,7970,7970,7990,7860,4570
2013-12-24,7980,7990,8040,7890,8441
2013-12-26,8050,7990,8120,7950,16140
2013-12-27,8090,8050,8220,8050,8810
2013-12-30,8250,8090,8260,8090,12130
2014-01-02,8310,8280,8410,8280,13920
2014-01-03,8330,8310,8330,8170,7010
2014-01-06,8170,8290,8320,8170,5280
2014-01-07,8310,8190,8320,8130,5910
2014-01-08,8290,8310,8310,8220,3220
2014-01-09,8280,8290,8380,8250,12180
2014-01-10,8410,8260,8410,8200,4800
2014-01-13,8340,8410,8410,8240,10081
2014-01-14,8240,8300,8460,8240,6280
2014-01-15,8360,8240,8690,8240,7642
2014-01-16,8560,8500,8570,8390,3390
2014-01-17,8590,8560,8700,8480,9267
2014-01-20,8690,8500,8690,8500,9000
2014-01-21,8630,8680,8680,8500,4150
2014-01-22,8670,8610,8670,8510,6120
2014-01-23,8650,8670,8700,8530,6660
2014-01-24,8600,8530,8650,8530,15190
2014-01-27,8420,8420,8480,8310,13880
2014-01-28,8410,8390,8410,8270,4780
2014-01-29,8520,8400,8530,8330,8830
2014-02-03,8330,8410,8520,8330,9893
2014-02-04,8210,8310,8310,8200,7340
2014-02-05,8290,8240,8310,8200,7680
2014-02-06,8370,8300,8390,8300,7480
2014-02-07,8390,8320,8410,8320,6840
2014-02-10,8430,8450,8480,8390,5410
2014-02-11,8430,8390,8440,8330,4620
2014-02-12,8390,8430,8430,8310,4670
2014-02-13,8390,8410,8450,8360,3770
2014-02-14,8330,8370,8380,8240,25862
2014-02-17,8570,8330,8780,8330,43095
2014-02-18,8620,8660,8660,8540,34961
2014-02-19,8950,8660,9150,8620,41183
2014-02-20,9430,8990,9460,8930,87282
2014-02-21,9530,9490,9580,9400,42960
2014-02-24,10950,9600,10950,9600,160088
2014-02-25,12550,11200,12550,11150,837315
2014-02-26,12550,13050,13250,12250,476763
2014-02-27,12700,12550,13000,12300,366354
2014-02-28,13300,12700,13700,12500,324822
2014-03-03,13300,13500,13500,12850,128770
2014-03-04,13200,13150,13500,12800,116648
2014-03-05,15150,13450,15150,12800,356340
2014-03-06,15050,15100,15550,14500,167761
2014-03-07,15750,15050,16200,14800,224840
2014-03-10,15700,15750,15950,15100,90537
2014-03-11,15200,15500,15800,14850,121976
2014-03-12,14050,15100,15100,13750,263353
2014-03-13,14500,14100,14800,13700,152284
2014-03-14,14200,14000,14500,13850,56946
2014-03-17,14300,14050,14300,13400,95334
2014-03-18,14250,14300,14600,13750,100149
2014-03-19,15400,14400,16300,14300,300901
2014-03-20,15200,15400,15900,15100,82053
2014-03-21,15200,14950,15200,14350,83668
2014-03-24,14500,15100,15100,14450,43224
2014-03-25,14550,14400,15000,14000,44875
2014-03-26,14000,14650,14700,13500,91601
2014-03-27,13600,13850,14150,13550,31185
2014-03-28,14200,13600,14350,13600,61693
2014-03-31,13850,14050,14300,13800,25630
2014-04-01,14450,13900,14550,13700,39430
2014-04-02,14200,14450,14450,13750,62546
2014-04-03,14250,14350,14550,13800,47240
2014-04-04,14500,14100,14600,14050,32350
2014-04-07,14200,14200,14400,14150,12521
2014-04-08,14100,14200,14200,13950,27061
2014-04-09,13800,14150,14150,13750,41227
2014-04-10,14000,14000,14000,13700,18680
2014-04-11,13950,13900,14200,13850,14490
2014-04-14,13850,14000,14150,13800,14095
2014-04-15,13550,13850,13900,13300,52770
2014-04-16,13950,13700,14250,13450,45960
2014-04-17,13950,13950,14200,13900,27880
2014-04-18,14100,14100,14150,13850,28900
2014-04-21,13800,14150,14150,13600,56220
2014-04-22,13800,13950,13950,13600,29190
2014-04-23,14100,13800,14700,13700,62730
2014-04-24,14450,14250,14600,14100,58202
2014-04-25,14100,14600,14600,14050,54795
2014-04-28,13700,14050,14050,13600,44990
2014-04-29,13650,13750,13850,13600,54884
2014-04-30,13950,13650,14000,13650,25350
2014-05-02,13750,14200,14200,13750,17001
2014-05-07,13700,14000,14000,13500,22160
2014-05-08,14000,13800,14400,13600,44250
2014-05-09,14000,14100,14400,13850,34333
2014-05-12,13050,14200,14200,13000,67402
2014-05-13,12650,13000,13300,12550,50195
2014-05-14,13100,12800,13100,12500,61299
2014-05-15,13000,13150,13150,12900,33183
2014-05-16,13150,12850,13150,12700,200550
2014-05-19,12900,13050,13250,12800,24638
2014-05-20,11800,13100,13150,11500,159315
2014-05-21,11850,11800,11900,11550,34392
2014-05-22,11950,12100,12100,11650,29406
2014-05-23,12550,11950,12650,11950,39990
2014-05-26,12250,12600,12600,12200,16644
2014-05-27,12450,12200,12500,11950,31950
2014-05-28,12600,12450,12700,12300,18841
2014-05-29,12500,12600,12600,12400,22120
2014-05-30,12500,12200,12650,12200,19400
2014-06-02,12800,12500,12800,12250,38802
2014-06-03,12850,12900,13050,12550,34155
2014-06-05,12900,12800,13050,12550,15947
2014-06-09,13050,13100,13150,12850,24110
2014-06-10,12900,13100,13100,12700,14940
2014-06-11,12650,13000,13000,12400,23860
2014-06-12,12550,12600,12600,12000,29095
2014-06-13,12500,12250,12500,12150,19824
2014-06-16,12550,12250,12550,12200,6151
2014-06-17,12550,12400,12650,12350,13927
2014-06-18,12450,12700,12850,12450,8038
2014-06-19,12900,12500,13000,12500,26823
2014-06-20,12700,12850,13000,12600,14662
2014-06-23,12700,12650,13000,12550,8458
2014-06-24,12550,12450,12600,12250,21383
2014-06-25,12100,12500,12500,12100,24552
2014-06-26,12500,12050,12500,12050,9381
2014-06-27,12600,12500,12750,12400,10221
2014-06-30,12500,12650,12900,12350,15268
2014-07-01,13000,12450,13150,12400,43177
2014-07-02,13600,13200,14000,12950,100628
2014-07-03,13850,13650,14000,13300,56204
2014-07-04,13800,14050,14100,13700,24462
2014-07-07,14150,14100,14400,13650,36219
2014-07-08,14050,14050,14300,13750,48843
2014-07-09,15000,13900,15100,13500,92422
2014-07-10,14800,15200,15400,14800,55242
2014-07-11,15400,14650,15550,14500,66553
2014-07-14,16450,15700,16450,15400,95885
2014-07-15,15950,16500,16600,15600,64824
2014-07-16,15500,15850,15900,14750,76700
2014-07-17,15800,15750,15800,15100,28061
2014-07-18,15200,15300,15900,15200,50756
2014-07-21,15450,15150,15800,15050,33442
2014-07-22,15600,15300,15900,15000,40106
2014-07-23,16250,15600,17400,15600,206778
2014-07-24,16100,16350,16500,15850,48170
2014-07-25,15450,16150,16350,15300,58671
2014-07-28,16750,15500,17100,15500,104692
2014-07-29,16100,17000,17250,15950,58793
2014-07-30,15950,16050,16200,15500,43766
2014-07-31,16350,16000,16750,15800,41089
2014-08-01,16000,16000,16200,15650,26263
2014-08-04,15800,16000,16200,15600,22719
2014-08-05,15100,16000,16000,15000,57463
2014-08-06,15100,14750,15300,14750,43513
2014-08-07,14800,15100,15100,14550,34104
2014-08-08,14600,14800,14900,14450,13050
2014-08-11,14250,14800,14900,14250,17617
2014-08-12,14650,14250,14650,14200,25023
2014-08-13,14750,14600,14950,14300,18062
2014-08-14,14400,14900,14900,14250,33740
2014-08-18,14200,14300,14750,14100,24735
2014-08-19,14000,14200,14350,13800,43924
2014-08-20,13250,13950,14050,13250,51080
2014-08-21,13800,13350,13950,13000,48181
2014-08-22,13450,13900,13900,13300,36024
2014-08-25,13750,13400,13800,13400,15366
2014-08-26,14100,13800,14300,13650,19257
2014-08-27,14000,14200,14200,13700,15354
2014-08-28,13700,13850,13850,13600,14825
2014-08-29,13600,13500,13750,13000,25664
2014-09-01,13600,13500,13750,13100,34722
2014-09-02,13250,13400,13650,13250,21826
2014-09-03,12750,13200,13200,12550,62426
2014-09-04,12850,12700,13200,12550,26070
2014-09-05,12750,12550,12850,12550,12939
2014-09-11,13400,12750,13450,12750,24188
2014-09-12,13100,13400,13400,12800,31312
2014-09-15,12850,13000,13000,12600,18923
2014-09-16,12900,12700,12950,12600,19520
2014-09-17,12750,12700,12900,12650,30982
2014-09-18,12900,12750,12950,12650,20588
2014-09-19,12950,12900,13000,12650,23160
2014-09-22,12600,13000,13050,12450,36345
2014-09-23,12200,12700,12700,12100,44186
2014-09-24,12500,12100,12550,12100,13297
2014-09-25,12550,12350,12950,12350,20933
2014-09-26,12200,12450,12450,12150,33570
2014-09-29,11750,12200,12250,11550,34078
2014-09-30,11650,11550,11900,11550,19303
2014-10-01,11350,11700,11800,11200,31060
2014-10-02,10950,11350,11350,10800,43817
2014-10-06,10950,11000,11200,10800,22057
2014-10-07,10350,10950,10950,10250,44627
2014-10-08,10200,10200,10400,10100,22439
2014-10-10,10500,10050,10500,10000,30847
2014-10-13,9910,10250,10350,9700,47676
2014-10-14,10100,10000,10250,9920,27106
2014-10-15,10500,10100,10650,9960,54771
2014-10-16,10700,10150,10750,10000,36858
2014-10-17,10400,10700,10700,10250,20641
2014-10-20,11400,10650,11900,10450,67835
2014-10-21,11300,11600,11700,11000,35348
2014-10-22,11400,11450,11700,11200,17101
2014-10-23,11600,11200,11700,10700,64578
2014-10-24,11150,11750,11750,11100,12984
2014-10-27,12800,11100,12800,11100,83971
2014-10-28,12800,12800,13000,12300,58582
2014-10-29,13000,12800,13200,12550,43154
2014-10-30,11450,13050,13100,11400,57770
2014-10-31,12000,11400,12150,11400,48767
2014-11-03,11750,12150,12200,11350,47442
2014-11-04,11400,11800,11950,11000,36799
2014-11-05,11700,11350,11800,11150,16014
2014-11-06,11500,11700,11700,11200,13755
2014-11-07,11550,11650,12000,11300,13933
2014-11-10,11200,11400,11600,11100,24538
2014-11-11,11200,11200,11350,11100,14071
2014-11-12,10900,11200,11200,10850,20866
2014-11-13,11150,11000,11400,11000,10469
2014-11-14,11200,11150,11300,10800,14708
2014-11-17,11050,11150,11400,11050,8091
2014-11-18,10750,10950,11150,10650,18907
2014-11-19,10700,10800,11000,10700,12841
2014-11-20,10500,10750,10750,10250,15507
2014-11-21,10300,10400,10500,9980,43861
2014-11-24,10450,10300,10500,10150,15195
2014-11-25,10500,10500,10600,10250,18567
2014-11-26,10550,10400,10650,10350,11420
2014-11-27,10850,10700,11400,10600,42146
2014-11-28,10500,10700,10700,10300,44013
2014-12-01,10100,10500,10500,10050,16559
2014-12-02,9680,9980,9980,8820,138167
2014-12-03,9820,9670,9950,9440,16997
2014-12-04,10100,9950,10100,9730,19474
2014-12-05,10050,10000,10100,9810,14545
2014-12-08,9770,10100,10100,9700,16128
2014-12-09,9950,9700,9990,9410,27834
2014-12-10,9900,9900,9930,9460,33971
2014-12-11,9540,9750,9750,9500,19875
2014-12-12,9650,9560,9650,9400,23059
2014-12-15,9660,9650,9660,9410,27708
2014-12-16,9730,9520,9770,9400,23892
2014-12-17,9770,9530,9800,9490,17596
2014-12-18,9780,9590,9790,9440,27950
2014-12-19,9860,9800,9860,9600,12463
2014-12-22,9850,9740,9850,9700,24089
2014-12-23,9760,9750,9900,9600,45717
2014-12-24,9600,9800,9820,9600,47505
2014-12-26,9590,9600,9680,9390,29614
2014-12-29,9570,9460,9600,9370,24411
2014-12-30,9490,9330,9500,9200,36645
2015-01-02,9220,9450,9450,9200,25791
2015-01-05,9220,9290,9400,9150,15180
2015-01-06,8990,9160,9210,8900,26852
2015-01-07,8730,9050,9050,8700,27595
2015-01-08,8880,8890,9000,8750,15296
2015-01-09,9130,8980,9130,8710,10929
2015-01-12,9140,9000,9370,8930,15029
2015-01-13,9100,9180,9250,9050,13295
2015-01-14,9610,9100,9650,9100,139476
2015-01-15,9630,9660,10100,9540,51122
2015-01-16,9590,9630,9640,9320,18769
2015-01-19,9660,9500,9660,9470,7205
2015-01-20,9830,9660,9950,9530,26885
2015-01-21,10100,9830,11300,9810,180454
2015-01-22,10300,10350,10950,10150,50383
2015-01-23,10450,10350,10850,10250,33568
2015-01-26,10850,10700,11450,10500,77634
2015-01-27,10750,10850,11050,10450,30204
2015-01-28,10750,10650,10800,10450,18391
2015-01-29,10500,10750,10900,10500,22300
2015-01-30,10600,10700,10900,10500,24491
2015-02-02,10750,10600,11000,10600,51500
2015-02-03,10400,10850,10850,10150,52502
2015-02-04,10000,10500,10650,9990,70064
2015-02-05,10100,9980,10100,9830,27172
2015-02-06,9760,10200,10250,9760,45094
2015-02-09,9840,9760,9860,9720,26892
2015-02-10,9700,9840,9910,9660,28174
2015-02-11,9520,9700,9750,9500,35763
2015-02-12,9470,9530,9620,9300,29440
2015-02-13,9910,9210,10050,8650,161219
2015-02-16,10300,10100,10300,9910,23192
2015-02-17,10450,10250,10550,10000,19496
2015-02-23,10800,10600,11050,10600,39472
2015-02-24,10750,10750,10950,10350,23850
2015-02-25,11300,10600,11400,10600,45832
2015-02-26,12500,11250,12750,11250,118345
2015-02-27,12200,12500,12700,12050,51155
2015-03-02,12800,12200,13250,12200,70546
2015-03-03,12300,12800,12800,11950,85101
2015-03-04,12500,12300,12550,11700,47197
2015-03-05,12200,12300,12500,12050,26631
2015-03-06,12000,12100,12200,11550,45472
2015-03-09,12150,12000,12400,11750,27732
2015-03-10,12050,12150,12200,11400,38451
2015-03-11,11800,11800,12000,11600,28446
2015-03-12,12200,11700,12200,11700,22423
2015-03-13,11500,11100,11550,10650,225268
2015-03-16,11150,11500,11500,10900,58317
2015-03-17,11350,11300,11550,10950,54707
2015-03-18,11450,11350,11850,11300,33709
2015-03-19,11650,11600,11750,11350,37301
2015-03-20,11400,11650,11650,11050,33216
2015-03-23,11400,11300,11600,11200,14597
2015-03-24,12300,11500,12450,11400,67876
2015-03-25,12300,12600,12600,11900,26260
2015-03-26,12150,12150,12200,11900,18942
2015-03-27,12150,12250,12450,11800,30016
2015-03-30,12600,12050,12600,11850,36157
2015-03-31,14100,12900,14250,12850,192120
2015-04-01,13700,14150,14300,13550,72037
2015-04-02,13950,13900,14250,13500,215287
2015-04-03,13800,13650,14150,13300,64114
2015-04-06,14400,14100,14400,13800,92934
2015-04-07,14300,14700,14700,14000,34576
2015-04-08,13850,14300,14300,13850,35805
2015-04-09,13850,13900,14000,13700,29247
2015-04-10,13450,13800,13850,13200,45157
2015-04-13,14000,13850,14150,13600,57864
2015-04-14,13500,14100,14100,13200,45233
2015-04-15,13500,13550,13600,13200,50032
2015-04-16,13600,13450,13650,13250,34991
2015-04-17,13100,13550,13600,13000,51768
2015-04-20,13300,12900,13400,12600,51083
2015-04-21,12700,13300,13300,12500,44555
2015-04-22,12700,13000,13000,12250,50895
2015-04-23,12600,12600,12800,12250,19468
2015-04-24,12300,12450,12650,11900,56458
2015-04-27,12100,12200,12400,11950,28130
2015-04-28,11850,11900,12150,11800,31184
2015-04-29,12000,11800,12200,11800,29140
2015-04-30,12150,12000,12250,11750,13463
2015-05-04,11650,12400,12400,11650,17388
2015-05-06,11250,11600,11600,11150,21946
2015-05-07,11650,11250,11800,11200,15265
2015-05-08,11500,11550,11900,11500,9628
2015-05-11,11650,11650,11900,11500,12374
2015-05-12,11400,11650,11650,11350,16211
2015-05-13,11400,11300,11550,11200,21136
2015-05-14,11750,11400,11750,11200,19168
2015-05-15,11700,11650,11850,11100,25914
2015-05-18,11250,11550,11800,11250,21067
2015-05-19,10950,11050,11400,10950,29404
2015-05-20,10950,11050,11200,10900,23766
2015-05-21,11000,11000,11050,10800,13445
2015-05-22,11550,10900,11750,10800,37755
2015-05-26,11400,11350,11550,11100,20947
2015-05-27,11350,11500,11550,11150,14763
2015-05-28,11100,11450,11450,10900,16704
2015-05-29,11100,11300,11300,10900,11891
2015-06-01,10850,11100,11100,10700,21729
2015-06-02,10350,10900,10900,10300,24547
2015-06-03,10450,10300,10700,10100,23835
2015-06-04,10400,10700,10750,10300,16151
2015-06-05,10400,10250,10450,10200,23082
2015-06-08,10700,10250,10800,10150,22054
2015-06-09,11000,10800,11550,10700,51171
2015-06-10,10750,11150,11200,10550,33869
2015-06-11,10850,10850,11050,10650,19972
2015-06-12,10850,10950,11250,10650,19964
2015-06-15,10650,10600,11000,10600,11290
2015-06-16,10450,10600,10850,10300,26278
2015-06-17,11250,10500,11300,10450,30314
2015-06-18,11650,11250,11650,11250,22905
2015-06-19,11450,11550,11850,11350,8729
2015-06-22,11450,11550,11550,11300,7081
2015-06-23,11500,11700,11700,11350,12116
2015-06-24,11400,11750,11800,11300,11405
2015-06-25,11650,11300,11700,11300,7762
2015-06-26,12200,11650,12650,11500,56496
2015-06-29,12150,11600,12500,11600,28218
2015-06-30,12550,12150,12550,11900,17285
2015-07-01,12650,12550,12750,12450,19868
2015-07-02,12800,12500,12900,12500,19374
2015-07-03,12700,12600,12850,12500,25288
2015-07-06,12000,12800,12800,11800,38721
2015-07-07,12000,12100,12150,11650,30307
2015-07-08,12100,12100,12200,11700,11137
2015-07-09,11950,12200,12200,11500,11790
2015-07-10,12300,12000,12350,11800,8008
2015-07-13,12900,12350,13000,12100,37610
2015-07-14,12750,12900,13000,12550,41505
2015-07-15,12550,13000,13050,12150,65373
2015-07-16,12600,12550,12950,12350,29184
2015-07-17,13000,12600,13500,12450,64623
2015-07-20,12900,12550,12900,12400,22585
2015-07-21,12550,12600,12800,12250,24322
2015-07-22,12000,12600,12600,12000,49461
2015-07-23,11400,12050,12050,11250,35511
2015-07-24,10800,11450,11450,10450,100452
2015-07-27,10800,10900,11000,10600,25982
2015-07-28,10650,10550,10650,10150,49609
2015-07-29,10650,10700,10900,10300,27507
2015-07-30,10550,10700,10850,10350,21802
2015-07-31,10900,10550,10900,10350,17005
2015-08-03,10850,11050,11050,10650,14841
2015-08-04,10100,10800,10800,10000,57602
2015-08-05,10450,10200,10500,10100,25131
2015-08-06,10300,10400,10500,9990,58751
2015-08-07,10450,10350,10450,10000,18006
2015-08-10,9950,10450,10450,9950,44764
2015-08-11,10050,10050,10350,10000,24957
2015-08-12,9850,10200,10200,9650,28935
2015-08-13,9980,9980,10050,9850,11546
2015-08-17,10000,10050,10700,9800,38226
2015-08-18,10100,10050,10250,9960,53036
2015-08-19,9840,10150,10150,9530,53326
2015-08-20,9590,9580,9940,9420,32470
2015-08-21,8930,9100,9570,8840,56788
2015-08-24,8510,8810,9100,8310,63459
2015-08-25,8800,8660,8950,8510,33239
2015-08-26,9000,8800,9050,8650,46903
2015-08-27,9120,9100,9240,9000,55881
2015-08-28,9400,9150,9410,9000,58034
2015-08-31,9370,9400,9420,9250,24780
2015-09-01,9300,9300,9520,9150,22137
2015-09-02,9270,9250,9300,8960,20630
2015-09-03,9320,9310,9470,9210,12545
2015-09-04,8990,9360,9360,8800,46728
2015-09-07,8830,8840,9030,8830,12787
2015-09-08,8600,8960,8960,8430,57465
2015-09-09,8900,8610,8960,8610,22602
2015-09-10,9200,8860,9380,8750,36760
2015-09-11,9350,9120,9450,9050,25431
2015-09-14,9410,9300,9530,9200,35435
2015-09-15,9440,9410,9480,9380,6665
2015-09-16,9620,9480,9780,9480,20292
2015-09-17,9920,9710,10050,9710,29337
2015-09-18,9780,9990,9990,9700,11810
2015-09-21,9790,9900,9900,9690,14774
2015-09-22,9910,9780,9950,9760,11248
2015-09-23,9600,9740,9880,9460,19570
2015-09-24,9380,9520,9700,9350,11692
2015-09-25,9470,9400,9540,9140,21004
2015-09-30,9400,9450,9450,9220,4205
2015-10-01,9450,9490,9590,9350,14798
2015-10-02,9600,9380,9680,9380,12097
2015-10-05,9680,9680,9680,9400,4234
2015-10-06,9710,9860,9860,9520,2797
2015-10-07,9650,9730,9730,9510,6551
2015-10-08,9690,9700,9700,9520,8740
2015-10-12,9830,9690,10000,9690,14356
2015-10-13,9870,9790,9980,9700,10473
2015-10-14,9840,9990,9990,9620,8148
2015-10-15,10000,9840,10050,9830,16754
2015-10-16,10000,10050,10100,9900,8715
2015-10-19,10000,10050,10050,9870,7410
2015-10-20,9830,10000,10100,9700,12375
2015-10-21,9800,9830,9920,9730,12256
2015-10-22,9850,9910,9910,9600,12135
2015-10-23,9920,9900,10000,9840,7355
2015-10-26,9790,9990,9990,9590,10899
2015-10-27,9690,9790,9850,9590,9432
2015-10-28,9700,9790,9790,9500,10645
2015-10-29,9660,9600,9780,9400,17156
2015-10-30,9590,9670,9670,9420,7555
2015-11-02,9550,9590,9900,9300,20509
2015-11-03,9440,9550,9640,9300,10774
2015-11-04,9400,9440,9440,9200,10117
2015-11-05,9240,9370,9400,8950,23829
2015-11-06,9260,9190,9260,9050,15701
2015-11-09,8910,9150,9230,8740,24642
2015-11-10,8980,8910,8980,8750,40902
2015-11-11,9300,9000,9300,8870,8802
2015-11-12,9020,9180,9200,9020,6535
2015-11-13,9090,9010,9100,8920,6871
2015-11-16,9010,8920,9100,8840,15662
2015-11-17,9200,9100,9290,8920,8306
2015-11-18,9870,9210,9900,9050,47836
2015-11-19,10100,10050,11450,9950,219263
2015-11-20,9940,10100,10550,9600,32621
2015-11-23,9960,10100,10100,9630,18787
2015-11-24,9930,9960,9960,9630,23918
2015-11-25,9900,9990,9990,9800,14392
2015-11-26,9900,9730,9910,9730,28153
2015-11-27,9890,9880,9900,9760,19215
2015-11-30,10300,9800,10300,9770,28141
2015-12-01,10350,10250,10400,10050,30306
2015-12-02,10300,10350,10350,9990,19835
2015-12-03,10250,10100,10250,10000,16000
2015-12-04,10200,10100,10200,10000,10986
2015-12-07,10050,10300,10300,10000,6935
2015-12-08,10000,10000,10100,9940,19553
2015-12-09,9970,9980,9980,9800,10170
2015-12-10,10000,9970,10000,9750,15343
2015-12-11,9890,9850,9990,9810,4110
2015-12-14,9720,9880,9880,9600,21201
2015-12-15,9730,9600,9890,9570,5137
2015-12-16,9810,9790,9990,9710,6199
2015-12-17,9830,10100,10100,9610,6216
2015-12-18,9780,9890,9890,9640,7821
2015-12-21,9620,9780,9870,9610,4152
2015-12-22,9700,9620,9740,9510,6227
2015-12-23,9520,9700,9790,9520,8728
2015-12-24,9600,9700,9700,9520,10968
2015-12-28,9520,9790,9790,9490,15443
2015-12-29,9750,9680,9750,9490,6377
2015-12-30,9950,9750,9950,9730,4285
2016-01-04,9740,9930,9930,9700,1477
2016-01-05,9600,9740,9740,9500,7146
2016-01-06,9500,9600,9600,9410,9123
2016-01-07,9360,9500,9680,9290,17307
2016-01-08,9010,9200,9380,8880,14303
2016-01-11,8980,9020,9020,8910,12392
2016-01-12,8980,9000,9090,8900,8956
2016-01-13,9160,9500,9500,8910,14480
2016-01-14,9140,9160,9270,8920,4126
2016-01-15,9100,9200,9300,8970,4606
2016-01-18,9240,9480,9480,9100,3642
2016-01-19,9090,8950,9240,8920,8623
2016-01-20,8700,9070,9070,8460,11214
2016-01-21,8610,8700,9200,8510,13104
2016-01-22,8970,8740,8980,8740,2473
2016-01-25,9120,9100,9200,8980,4313
2016-01-26,8950,8840,9070,8740,5340
2016-01-27,9050,9010,9170,8950,8731
2016-01-28,9020,9090,9090,8900,2943
2016-01-29,9090,9100,9140,9000,2849
2016-02-01,9000,9160,9160,8880,8913
2016-02-02,9090,8990,9090,8740,7629
2016-02-03,8960,9070,9070,8870,6794
2016-02-04,8890,8860,9040,8700,14864
2016-02-05,8850,8890,9070,8780,12569
2016-02-11,8770,8700,8770,8570,17348
2016-02-12,8600,8780,8800,8510,16944
2016-02-15,8650,8700,8820,8600,16044
2016-02-16,8780,8720,8790,8660,7861
2016-02-17,8820,8780,8830,8710,3333
2016-02-18,8940,9000,9170,8850,6896
2016-02-19,8940,9040,9040,8900,5380
2016-02-22,8990,8940,9040,8900,5337
2016-02-23,9020,9090,9090,8970,8205
2016-02-24,9080,9090,9090,8930,11868
2016-02-25,9080,9070,9190,9040,2718
2016-02-26,9230,9120,9280,9120,3898
2016-02-29,8990,9290,9290,8980,17226
2016-03-02,9140,9090,9200,8990,13604
2016-03-03,9210,9160,9350,9050,14849
2016-03-04,9180,9210,9240,9050,14567
2016-03-07,9220,9210,9360,9210,11526
2016-03-08,9180,9300,9400,9150,9866
2016-03-09,9280,9280,9280,9180,4693
2016-03-10,9470,9290,9520,9230,14147
2016-03-11,10600,9980,10950,9840,142721
2016-03-14,10400,10700,10800,10300,24267
2016-03-15,10350,10400,10700,10350,15884
2016-03-16,10350,10400,10450,10300,9843
2016-03-17,10500,10350,10550,10300,8729
2016-03-18,10300,10550,10550,10300,17174
2016-03-21,10500,10350,10550,10350,7101
2016-03-22,10550,10600,10600,10400,9960
2016-03-23,10550,10550,10550,10400,8079
2016-03-24,10400,10550,10550,10300,21427
2016-03-25,10400,10400,10500,10300,5343
2016-03-28,10400,10500,10500,10350,3475
2016-03-29,10500,10400,10500,10300,18183
2016-03-30,10600,10600,10700,10550,16170
2016-03-31,10550,10700,10700,10400,14551
2016-04-01,10700,10550,10750,10350,22565
2016-04-04,11100,10700,11350,10350,33646
2016-04-05,11050,11200,11250,10700,23821
2016-04-06,11600,11350,11650,11100,36021
2016-04-07,12150,11800,12300,11600,64309
2016-04-08,12500,12200,12550,12050,31839
2016-04-11,12900,12550,12900,12450,51980
2016-04-12,12500,12900,12900,12250,32716
2016-04-14,12400,12550,12550,12200,20696
2016-04-15,12850,12450,12850,12350,33915
2016-04-18,12900,12850,13050,12800,31483
2016-04-19,12850,12600,12900,12600,11160
2016-04-20,12800,12850,13050,12500,12221
2016-04-21,12800,12900,12900,12550,22215
2016-04-22,12700,12800,12900,12700,7857
2016-04-25,12850,12800,12900,12600,17929
2016-04-26,13050,13000,13350,12700,30251
2016-04-27,13100,14300,14650,13000,117942
2016-04-28,12900,13050,13100,12100,30221
2016-04-29,12800,12900,12900,12450,21086
2016-05-02,12300,12700,12800,12200,20601
2016-05-03,12850,12450,12850,12050,14566
2016-05-04,12700,12850,13000,12450,16252
2016-05-09,12300,12600,12850,12150,11268
2016-05-10,12250,12100,12400,12000,6388
2016-05-11,11900,12350,12350,11900,8341
2016-05-12,11650,11850,11850,11500,20327
2016-05-13,11600,11700,11700,11350,14942
2016-05-16,11950,11400,11950,11400,30210
2016-05-17,11900,11950,12150,11600,21623
2016-05-18,11450,11850,11950,11050,28328
2016-05-19,10800,11550,11950,10800,25866
2016-05-20,10950,10800,10950,10650,24914
2016-05-23,10900,11000,11000,10650,18262
2016-05-24,10850,10900,10950,10700,14866
2016-05-25,10900,10900,11050,10700,17526
2016-05-26,10900,11050,11200,10750,29977
2016-05-27,10950,10950,11100,10800,38613
2016-05-30,10950,11000,11050,10600,34293
2016-05-31,10850,11000,11050,10700,36942
2016-06-01,11400,10800,11450,10800,18636
2016-06-02,11500,11450,11500,11150,8752
2016-06-03,11400,11500,11550,11200,6891
2016-06-07,11250,11400,11450,11050,9339
2016-06-08,11150,11300,11300,10650,22118
2016-06-09,11200,11150,11350,10950,10876
2016-06-10,11400,11350,11450,11100,10495
2016-06-13,11200,11400,11400,11000,9334
2016-06-14,11200,11250,11350,11000,13796
2016-06-15,11200,11300,11300,11100,11391
2016-06-16,11000,11250,11300,10850,27475
2016-06-17,11300,11050,11300,11050,4924
2016-06-20,11450,11350,11450,11200,7282
2016-06-21,11450,11500,11600,11350,6476
2016-06-22,11550,11450,11700,11450,2408
2016-06-23,11500,11550,11550,11300,9020
2016-06-24,10700,11550,11650,10400,37691
2016-06-27,10750,10500,10800,10400,12930
2016-06-28,10800,10500,10950,10500,7117
2016-06-29,11350,10750,11500,10750,13922
2016-06-30,11300,11350,11500,11200,7658
2016-07-01,11300,11200,11550,11150,6266
2016-07-04,11750,11350,12000,11000,23665
2016-07-05,11400,11800,11800,11350,7394
2016-07-06,11200,11500,11500,11150,14828
2016-07-07,11300,11350,11500,11200,6165
2016-07-08,11300,11350,11450,11150,13424
2016-07-11,11200,11300,11350,11150,16677
2016-07-12,11350,11300,11600,11200,7070
2016-07-13,11850,11350,12000,11350,27276
2016-07-14,11700,11800,12000,11650,6705
2016-07-15,11950,11850,12050,11700,11142
2016-07-18,11700,12000,12050,11650,6709
2016-07-19,11900,11700,12150,11650,12213
2016-07-20,11700,11800,11800,11600,5177
2016-07-21,11800,11750,11900,11700,3957
2016-07-22,11750,11800,11800,11550,7319
2016-07-25,11500,11750,11750,11400,13286
2016-07-26,11800,11500,11800,11500,7662
2016-07-27,11700,11850,11850,11650,5542
2016-07-28,11800,11700,11850,11600,5770
2016-07-29,12200,11750,12300,11750,17332
2016-08-01,12450,12200,12900,12200,22908
2016-08-02,12400,12650,12650,12150,6575
2016-08-03,12550,12250,12800,12250,17379
2016-08-04,12600,12600,12750,12550,4741
2016-08-05,12800,12600,12900,12500,15966
2016-08-08,12750,12950,12950,12600,3884
2016-08-09,12600,12750,12750,12500,7700
2016-08-10,13050,12500,13050,12500,25367
2016-08-11,12900,13050,13100,12750,6310
2016-08-12,12950,12900,13050,12750,12475
2016-08-16,12900,12950,13000,12700,8130
2016-08-17,13350,13200,13550,13100,34872
2016-08-18,14350,13400,14350,13400,112824
2016-08-19,14500,14350,14550,14050,39425
2016-08-22,14050,14450,14450,13950,29863
2016-08-23,14050,13850,14350,13850,36902
2016-08-24,14200,14050,14250,13950,14536
2016-08-25,13750,13900,14350,13750,15144
2016-08-26,13800,13650,13900,13500,25551
2016-08-29,12950,13800,13800,12950,25454
2016-08-30,13300,12950,13450,12900,17855
2016-08-31,13200,13300,13350,13050,13001
2016-09-01,13500,13200,13500,13150,40042
2016-09-02,13900,13500,14050,13500,23258
2016-09-05,13850,13800,13950,13600,35735
2016-09-06,13800,13850,14100,13650,39353
2016-09-07,14000,13900,14200,13750,60647
2016-09-08,14050,14150,14200,13850,43787
2016-09-09,13900,13900,14050,13800,44704
2016-09-12,14000,13750,14050,13650,67070
2016-09-13,13950,13950,14650,13900,73885
2016-09-19,14750,14000,14750,14000,97615
2016-09-20,15450,14550,15700,14550,92419
2016-09-21,15150,15450,15450,14850,57378
2016-09-22,15000,15400,15400,14700,58377
2016-09-23,15200,14950,15200,14750,68115
2016-09-26,14950,15200,15400,14800,45075
2016-09-27,15250,15150,15250,14850,9941
2016-09-28,15450,15050,15500,15050,20410
2016-09-29,15400,15450,15650,15300,34431
2016-09-30,14850,15400,15400,14850,18213
2016-10-04,15050,14950,15350,14900,10114
2016-10-05,14800,15100,15100,14750,15113
2016-10-06,14350,14800,15000,14350,13786
2016-10-07,14400,14350,14600,13950,21089
2016-10-10,14550,14300,14600,14200,11998
2016-10-11,14500,14650,14650,14450,16142
2016-10-12,14550,14500,15000,14400,97021
2016-10-13,14700,14550,14900,14500,36765
2016-10-14,15000,14800,15100,14700,26439
2016-10-17,14950,15000,15100,14850,34193
2016-10-18,15000,14950,15200,14850,41095
2016-10-19,15150,15200,15300,15050,19248
2016-10-20,15100,15300,15300,15000,13640
2016-10-21,15200,15300,15300,15050,4325
2016-10-24,15000,15200,15200,14900,25109
2016-10-25,14600,15000,15000,14350,47403
2016-10-26,14600,14700,14700,14300,86366
2016-10-27,14800,14650,14900,14500,18803
2016-10-28,14500,14900,14900,14500,9153
2016-10-31,14600,14650,14750,14300,6690
2016-11-01,14750,14650,14750,14450,6163
2016-11-02,14300,14750,14750,14300,103392
2016-11-03,14600,14300,14700,14300,8443
2016-11-04,14800,14450,14800,14450,5230
2016-11-07,14950,14600,15000,14600,11424
2016-11-08,14700,15100,15100,14650,36952
2016-11-09,14250,14750,14800,13600,27857
2016-11-10,14750,14250,14900,14250,9470
2016-11-11,15050,14900,15050,14750,9818
2016-11-14,15100,15100,15100,14900,7488
2016-11-15,15200,15100,15200,14950,9433
2016-11-16,15300,15250,15300,15100,8956
2016-11-17,15200,15000,15350,15000,5648
2016-11-18,15150,15200,15350,15000,3834
2016-11-21,14750,15150,15150,14600,12843
2016-11-22,14800,15000,15000,14700,38290
2016-11-23,14750,15000,15000,14600,7664
2016-11-24,14500,14950,14950,14500,14242
2016-11-25,14450,14750,14750,14100,13830
2016-11-28,14300,14500,14500,14000,24107
2016-11-29,14500,14200,14500,14100,3275
2016-11-30,14300,14450,14650,14100,3006
2016-12-01,14200,14450,14450,13950,25378
2016-12-02,14100,14000,14400,14000,5459
2016-12-05,14100,14100,14600,13950,12424
2016-12-06,14100,14100,14500,14000,7686
2016-12-07,14000,13950,14250,13900,2355
2016-12-08,14050,14050,14100,13850,8270
2016-12-09,14000,14150,14350,13900,5877
2016-12-12,14150,14000,14300,14000,2423
2016-12-13,14200,14150,14400,14000,4618
2016-12-14,14000,14100,14300,14000,39418
2016-12-15,14250,14250,14350,14000,6203
2016-12-16,14100,14250,14300,14000,5844
2016-12-19,13800,14150,14150,13550,16522
2016-12-20,14000,14050,14050,13700,6241
2016-12-21,13750,14050,14100,13700,4404
2016-12-22,13800,13800,13800,13600,8085
2016-12-23,13850,14000,14000,13500,277588
2016-12-26,13750,13850,13850,13600,9441
2016-12-27,13750,13750,13750,13400,8314
2016-12-28,14050,13750,14250,13550,10595
2016-12-29,14100,14050,14150,13700,4151
2017-01-02,14050,14100,14100,13850,2699
2017-01-03,13900,14150,14200,13800,7818
2017-01-04,13800,14050,14050,13750,2467
2017-01-05,13950,13900,14150,13750,2155
2017-01-06,13900,14000,14000,13750,3514
2017-01-09,13800,14000,14000,13550,4632
2017-01-10,13750,13800,13800,13500,4303
2017-01-11,13750,13750,13750,13550,4427
2017-01-12,13600,13800,13800,13500,8202
2017-01-13,13700,13550,13700,13450,1669
2017-01-16,13500,13700,13750,13300,10545
2017-01-17,13500,13400,13550,13350,5367
2017-01-18,13650,13500,13650,13350,7516
2017-01-19,13400,13750,13800,13400,3023
2017-01-20,13350,13400,13500,13150,98731
2017-01-23,13500,13450,13500,13100,14457
2017-01-24,13250,13500,13550,13100,10906
2017-01-25,13050,13250,13300,13000,14262
2017-01-26,13200,13050,13250,13050,2456
2017-01-31,13250,13250,13250,13050,715
2017-02-01,13550,13250,13700,13000,16760
2017-02-02,13400,13550,14200,13400,8706
2017-02-03,13400,13400,13550,13300,4944
2017-02-06,13700,13650,13950,13450,5662
2017-02-07,13500,13850,13900,13400,7705
2017-02-08,14150,14300,15700,14100,66206
2017-02-09,14350,14150,14700,13850,14620
2017-02-10,14850,14350,15000,14050,23811
2017-02-13,16600,15000,17300,14650,131525
2017-02-14,15900,16600,16700,15800,44258
2017-02-15,16200,16050,16450,15750,32774
2017-02-16,16100,16200,16300,15650,10453
2017-02-17,16500,16300,16550,15700,18237
2017-02-20,16950,16200,17200,16200,34574
2017-02-21,16600,16900,17050,16600,10046
2017-02-22,17050,16700,17200,16450,17812
2017-02-23,16750,16950,17100,16750,8417
2017-02-24,17000,16750,17000,16750,11420
2017-02-27,16500,16700,16950,16400,19817
2017-02-28,16550,16350,16950,16350,3821
2017-03-02,17000,16500,17000,16500,10596
2017-03-03,16850,16700,16950,16600,7097
2017-03-06,17100,16650,17250,16650,16986
2017-03-07,17050,16850,17300,16850,8506
2017-03-08,17250,17050,17350,17050,8519
2017-03-09,17000,17350,17350,16550,7389
2017-03-10,17300,17100,17350,16650,13244
2017-03-13,17200,17000,17400,17000,8733
2017-03-14,17050,17200,17300,16800,21977
2017-03-15,17700,17050,18400,16850,29362
2017-03-16,17950,18050,18150,17750,13790
2017-03-17,17600,17400,17700,17200,11624
2017-03-20,17500,17550,17700,17300,3800
2017-03-21,17400,17800,17800,17200,5963
2017-03-22,17350,17200,17500,16900,11195
2017-03-23,17400,17350,17500,16950,10379
2017-03-24,17400,17400,17400,17050,5512
2017-03-27,17150,17350,17350,17000,11080
2017-03-28,17300,17000,17300,17000,6489
2017-03-29,17250,17300,17800,17200,10703
2017-03-30,17000,17250,17250,16050,14023
2017-03-31,17400,16250,17400,16250,9395
2017-04-03,17300,17400,17400,16900,14512
2017-04-04,17200,17000,17250,17000,5004
2017-04-05,17200,17150,17250,16950,11639
2017-04-06,17300,17250,17300,17050,5458
2017-04-07,17550,17300,18350,17000,28228
2017-04-10,17350,17600,17750,17350,5927
2017-04-11,17650,17750,17750,17200,16731
2017-04-12,17550,17650,17650,17350,6243
2017-04-13,17950,17450,18000,17350,14299
2017-04-14,17950,17500,17950,17500,3897
2017-04-17,17900,17950,17950,17600,5949
2017-04-18,17700,17700,17800,17500,13042
2017-04-19,17650,17700,17800,17450,10397
2017-04-20,17600,17600,17650,17500,6631
2017-04-21,17650,17600,17650,17400,6110
2017-04-24,17700,17600,17750,17400,4465
2017-04-25,17550,17500,17650,17450,5882
2017-04-26,17600,17600,17700,17350,3396
2017-04-27,17400,17400,17600,17200,14379
2017-04-28,17600,17400,17650,17400,3379
2017-05-02,17350,17300,17550,17250,4800
2017-05-04,17500,17450,17550,17200,1854
2017-05-08,17550,17600,17650,17400,4172
2017-05-10,17400,17550,17550,17200,4658
2017-05-11,17700,17400,17850,17150,10037
2017-05-12,17350,17650,17750,17300,2772
2017-05-15,17400,17500,17850,17250,8323
2017-05-16,17650,17300,17750,17300,6695
2017-05-17,17400,17800,17800,17250,8953
2017-05-18,17350,17300,17550,17250,3405
2017-05-19,17350,17600,17600,17300,8266
2017-05-22,17600,17500,17700,17350,6378
2017-05-23,17500,17750,17800,17400,13368
2017-05-24,17550,17650,17650,17350,10286
2017-05-25,17650,17550,17700,17400,9471
2017-05-26,17850,17700,18400,17500,59944
2017-05-29,18500,18000,19000,17950,32119
2017-05-30,18750,18600,19000,18500,18895
2017-05-31,18700,18750,18850,18500,14892
2017-06-01,18650,18800,18800,18200,8734
2017-06-02,18900,18650,19900,18350,24324
2017-06-05,19500,19250,19950,19200,9381
2017-06-07,19100,19500,19500,18900,7220
2017-06-08,19000,19050,19500,18450,13361
2017-06-09,19000,19450,19450,18900,8089
2017-06-12,18550,19000,19050,18550,6834
2017-06-13,19050,18600,19100,18450,9591
2017-06-14,19000,19300,19500,18600,5344
2017-06-15,18550,19000,19200,18550,11522
2017-06-16,18550,18600,18750,18500,12363
2017-06-19,18500,18850,18850,18300,12364
2017-06-20,18350,18450,18700,18150,11660
2017-06-21,18250,18350,18700,18200,13542
2017-06-22,18250,18400,18500,18200,10945
2017-06-23,18350,18250,18600,18250,6407
2017-06-26,18300,18350,18550,18300,3915
2017-06-27,18250,18400,18600,18100,9576
2017-06-28,17900,18250,18300,17850,65795
2017-06-29,18250,17900,18700,17900,3962
2017-06-30,18450,17950,18700,17950,8354
2017-07-03,18750,18850,19000,18500,5058
2017-07-04,18850,18750,19050,18750,7102
2017-07-05,18700,19000,19000,18600,46874
2017-07-06,18450,18850,18850,18450,2617
2017-07-07,18450,18500,18850,18450,5774
2017-07-10,18300,18800,18800,18300,2013
2017-07-11,18100,18600,18600,18100,3891
2017-07-12,18200,18100,18400,18000,2415
2017-07-13,18100,18050,18300,17950,4875
2017-07-14,18050,18100,18450,17900,3206
2017-07-17,17950,18150,18200,17900,2851
2017-07-18,18150,17850,18350,17850,3653
2017-07-19,18300,18300,18300,18100,2322
2017-07-20,18600,18350,18600,18150,4379
2017-07-21,18400,18700,18700,18150,6956
2017-07-24,18400,18400,18500,18200,3485
2017-07-25,18400,18400,18500,18150,4086
2017-07-26,18200,18850,18900,18150,4888
2017-07-27,18200,18100,18300,18050,7087
2017-07-28,17900,18200,18650,17900,5994
2017-07-31,17900,17900,18300,17800,3303
2017-08-01,18000,17950,18200,17800,3498
2017-08-02,18100,17800,18100,17800,4041
2017-08-03,17700,18250,18250,17450,12692
2017-08-04,17650,18000,18000,17650,1561
2017-08-07,17600,17650,17750,17500,10288
2017-08-08,17900,17900,17900,17450,4254
2017-08-09,17850,17950,17950,17600,1190
2017-08-10,17600,17850,17900,17000,5551
2017-08-11,17350,17300,17550,17100,18523
2017-08-14,17600,17350,17850,17300,4113
2017-08-16,18100,18000,18100,17650,19888
2017-08-17,18050,18150,18650,17950,11009
2017-08-18,18500,18400,18850,17950,12738
2017-08-21,18700,19800,19800,18300,6643
2017-08-22,18300,18700,18800,18250,10746
2017-08-23,18600,18350,18650,17950,15612
2017-08-24,18800,18650,18800,18250,11405
2017-08-25,18400,18550,18800,18400,7754
2017-08-28,18450,18400,18800,18300,7757
2017-08-29,18300,18350,18500,18000,14854
2017-08-30,18350,18300,18600,18100,4601
2017-08-31,18450,18400,18750,18300,4931
2017-09-01,18450,18450,18500,18150,4982
2017-09-04,18150,18450,18450,17900,4625
2017-09-05,18150,18300,18300,18000,2201
2017-09-06,17950,18150,18150,17850,5133
2017-09-07,17900,17950,18000,17750,3905
2017-09-08,17900,18150,18900,17650,8130
2017-09-11,18000,17700,18000,17700,3504
2017-09-12,17900,17750,18000,17750,2547
2017-09-13,18000,17900,18000,17750,4218
2017-09-14,17650,18000,18050,17650,3733
2017-09-15,17700,18050,18050,17500,4795
2017-09-18,18100,18400,18400,17500,9999
2017-09-19,18100,18150,18300,17700,7682
2017-09-20,18050,18350,18350,17750,5874
2017-09-21,17600,18050,18050,17600,4307
2017-09-22,17400,17950,17950,17100,13942
2017-09-25,17250,17400,17550,16800,7505
2017-09-26,17300,17200,17300,16900,5091
2017-09-27,17600,17050,17600,16950,8740
2017-09-28,17400,17250,17600,17150,3010
2017-09-29,17400,17800,17800,17200,1446
2017-10-10,17700,17350,18000,17250,6622
2017-10-11,17650,17900,17900,17400,3745
2017-10-12,17550,17750,17750,17500,3460
2017-10-13,17550,17300,17650,17300,3045
2017-10-16,17500,17350,17600,17300,4475
2017-10-17,17550,17300,17550,17300,3118
2017-10-18,17550,17400,17750,17350,2014
2017-10-19,17700,17700,17750,17400,5300
2017-10-20,18050,17700,18050,17650,6452
2017-10-23,17850,17800,18100,17700,10740
2017-10-24,17850,18000,18100,17750,8803
2017-10-25,17950,17950,18100,17850,4020
2017-10-26,17950,17850,18000,17700,5800
2017-10-27,17600,17950,18000,17600,8099
2017-10-30,17750,17600,17800,17450,3443
2017-10-31,17900,17750,17950,17550,1398
2017-11-01,17900,17850,17950,17600,3633
2017-11-02,17900,17900,18000,17650,1074
2017-11-03,17750,18000,18300,17700,20156
2017-11-06,17900,17750,18100,17300,12541
2017-11-07,17700,17900,18000,17450,9664
2017-11-08,17700,17900,17900,17600,4975
2017-11-09,17750,17700,17850,17550,1923
2017-11-10,17750,17750,17750,17500,7219
2017-11-13,17800,17750,17850,17500,9495
2017-11-14,17850,17800,18050,17600,33153
2017-11-15,17750,18000,18000,17600,11870
2017-11-16,17750,17750,17900,17650,6311
2017-11-17,17800,17750,18000,17700,10377
2017-11-20,17600,17950,17950,17450,8345
2017-11-21,17500,17700,17750,17400,5137
2017-11-22,17650,17750,17950,17500,8954
2017-11-23,17650,17850,17850,17600,3726
2017-11-24,17500,17550,17850,17450,5510
2017-11-27,17400,17500,17500,16950,12249
2017-11-28,17050,17400,17400,16950,9008
2017-11-29,16750,17050,17050,16600,9813
2017-11-30,17150,16750,17150,16550,11014
2017-12-01,17000,17100,17200,16800,4025
2017-12-04,17350,17200,17450,17050,3453
2017-12-05,17400,17300,17650,17200,4129
2017-12-06,17300,17400,17400,17100,1956
2017-12-07,16700,17300,17300,16700,3498
2017-12-08,16300,16700,16850,16300,3909
2017-12-11,16350,16300,16450,16300,970
2017-12-12,16700,16350,16700,16350,1095
2017-12-13,16550,16800,16800,16400,1247
2017-12-14,16550,16350,16650,16350,676
2017-12-15,16000,16550,16550,16000,9263
2017-12-18,15750,16000,16500,15650,15051
2017-12-19,16000,15800,16200,15600,2628
2017-12-20,15600,15700,15900,15600,2936
2017-12-21,15650,15550,16050,15300,6621
2017-12-22,15800,15400,16500,15400,6526
2017-12-26,16200,15800,16200,15800,8723
2017-12-27,16400,16000,16500,15900,4525
2017-12-28,17300,16100,17300,16100,9277
2018-01-02,17500,17250,17750,17100,11886
2018-01-03,17800,17400,17950,17400,9183
2018-01-04,17750,17950,17950,17650,20554
2018-01-05,18350,17850,18350,17850,11521
2018-01-08,18700,18550,18900,18400,12517
2018-01-09,19050,18700,19050,18550,9610
2018-01-10,19000,19050,19150,18800,12163
2018-01-11,18800,19150,19150,18650,23291
2018-01-12,18800,19000,19000,18800,8509
2018-01-15,18800,18800,19000,18800,7553
2018-01-16,18550,18250,18700,18200,7351
2018-01-17,18400,18550,18550,18300,7258
2018-01-18,18550,18400,18600,18400,7424
2018-01-19,19250,18550,19350,18550,20440
2018-01-22,19100,19250,19250,18850,5289
2018-01-23,19250,19100,19500,18900,12051
2018-01-24,19000,19250,19250,18750,2550
2018-01-25,19000,19150,19450,18950,18224
2018-01-26,18950,19000,19150,18800,11344
2018-01-29,19550,19100,19750,19000,21620
2018-01-30,19150,19550,19700,19000,7741
2018-01-31,19200,19300,19300,18850,8730
2018-02-01,19050,18900,19300,18900,6133
2018-02-02,19050,19200,19350,19000,9627
2018-02-05,18900,18600,19100,18600,11569
2018-02-06,18350,18400,18750,18100,17753
2018-02-07,18050,18500,19150,18050,3363
2018-02-08,18850,18500,19900,18300,5626
2018-02-09,18400,18550,18900,18400,5119
2018-02-12,18550,18450,18900,18400,12434
2018-02-13,19650,19650,20150,19350,46491
2018-02-14,19550,19750,20100,19250,11328
2018-02-19,21100,20150,23950,20150,170892
2018-02-20,20150,21300,21300,20050,45030
2018-02-21,20000,19750,20200,19550,27941
2018-02-22,19650,19950,19950,19350,17164
2018-02-23,19250,19650,19650,19100,19512
2018-02-26,19450,19250,19500,19100,12392
2018-02-27,19200,19350,19650,19150,10807
2018-02-28,18900,19050,19400,18700,15595
2018-03-02,18500,18550,18750,18100,9016
2018-03-05,18200,18200,18500,18050,24214
2018-03-06,18900,18250,19100,18200,12865
2018-03-07,18750,19000,19550,18750,19216
2018-03-08,18800,19300,19300,18450,8860
2018-03-09,19650,18700,19850,18700,24554
2018-03-12,19600,19650,19700,19200,24213
2018-03-13,18900,19600,19700,18850,16313
2018-03-14,19050,18850,19200,18700,4600
2018-03-15,18700,18500,19050,18500,8996
2018-03-16,18700,18700,18800,18250,9650
2018-03-19,18300,18600,18800,18200,7937
2018-03-20,18600,17900,18600,17850,6092
2018-03-21,18050,18550,18550,18000,12230
2018-03-22,18200,18050,18500,17900,11652
2018-03-23,17300,18050,18200,17300,10568
2018-03-26,18150,17000,19900,17000,18499
2018-03-27,18350,18100,19100,18100,4264
2018-03-28,18100,18150,18300,17800,3766
2018-03-29,18200,18100,18200,17700,3200
2018-03-30,18450,18200,18650,17850,9785
2018-04-02,17900,18200,18600,17850,6293
2018-04-03,18000,17750,18150,17750,1588
2018-04-04,17600,17900,18000,17000,16621
2018-04-05,17750,17650,17800,17350,6348
2018-04-06,17550,17400,17700,17400,6230
2018-04-09,17400,17550,17700,17250,8563
2018-04-10,17450,17550,17700,17250,5461
2018-04-11,17350,17700,17700,17300,3348
2018-04-12,17200,17350,17450,17200,33287
2018-04-13,17300,17100,17550,17100,6656
2018-04-16,17200,17200,17400,17200,4001
2018-04-17,17300,17200,17300,17050,255724
2018-04-18,17100,17100,17450,17000,10726
2018-04-19,18600,17300,19500,17300,173690
2018-04-20,17800,18700,18700,17250,65698
2018-04-23,18250,18300,19800,18050,166186
2018-04-24,19100,19100,20650,18400,174082
2018-04-25,18950,19050,19550,18400,67839
2018-04-26,18600,19250,19250,18600,40567
2018-04-27,18650,18600,18950,18050,50698
2018-04-30,19350,18900,20150,18900,162534
2018-05-02,21300,19850,21800,19550,252089
2018-05-03,20900,21500,21550,20250,61363
2018-05-04,21700,20950,22000,20600,92574
2018-05-08,21000,21550,22000,20700,74516
2018-05-09,20350,20750,21400,19850,56830
2018-05-10,20650,20700,20900,20350,41214
2018-05-11,21300,20850,21450,20100,60923
2018-05-14,23750,21800,23750,21650,160644
2018-05-15,25900,24000,25950,23400,265217
2018-05-16,24750,24500,26750,23400,286980
2018-05-17,26000,24900,27200,23750,579970
2018-05-18,25250,26100,26350,24550,232604
2018-05-21,26500,24700,26600,24200,225248
2018-05-23,25500,26150,26800,25000,209143
2018-05-24,25000,25850,26050,24500,82507
2018-05-25,23650,22200,24900,22150,210731
2018-05-28,30700,26400,30700,25800,1028578
2018-05-29,29450,31000,31500,28600,307497
2018-05-30,32500,29550,32500,27750,472585
2018-05-31,33100,33000,33250,31500,209231
2018-06-01,30350,33200,33200,29900,322833
2018-06-04,28400,30800,31300,28100,280315
2018-06-05,30250,28350,30400,27300,250394
2018-06-07,29800,29650,30300,29200,105317
2018-06-08,29550,30050,30550,29000,72351
2018-06-11,30300,29550,30550,29550,82946
2018-06-12,29150,29950,30500,28250,161215
2018-06-14,26800,28200,28700,25650,190502
2018-06-15,26350,26350,27750,25800,94983
2018-06-18,25700,25500,26400,25200,98821
2018-06-19,24700,25450,26300,24500,134976
2018-06-20,25350,24650,25500,24550,63518
2018-06-21,24650,25350,25450,24100,141857
2018-06-22,25200,24650,25500,24200,67025
2018-06-25,25000,24950,25250,24400,46246
2018-06-26,24450,24750,24800,23900,80047
2018-06-27,23400,24550,24600,22600,159859
2018-06-28,23000,23400,23750,22750,101696
2018-06-29,23500,23100,23600,22300,68610
2018-07-02,22400,23550,23550,22250,42639
2018-07-03,22500,22400,22750,21900,38756
2018-07-04,22500,22500,22550,21900,17064
2018-07-05,21950,22500,22500,21600,42688
2018-07-06,23050,21600,23300,21550,24798
2018-07-09,22000,22450,22500,21100,110222
2018-07-10,22100,21950,22800,21850,42618
2018-07-11,22800,22100,23450,22000,32623
2018-07-12,22850,22800,23300,22100,64906
2018-07-13,23000,22600,23500,22400,34832
2018-07-16,22450,23050,23300,22050,48867
2018-07-17,22200,22500,22650,22050,24379
2018-07-18,21750,22150,22400,21550,47488
2018-07-19,21500,21450,22100,21100,31969
2018-07-20,21350,21300,21700,21250,19374
2018-07-23,21050,21300,21350,20250,122487
2018-07-24,21350,21000,22000,20650,48694
2018-07-25,21350,21550,21650,20800,17387
2018-07-26,21650,21450,22200,21150,46886
2018-07-27,21900,21600,22100,21150,19278
2018-07-30,22400,21700,22850,21700,29947
2018-07-31,22100,22800,22800,21750,31571
2018-08-01,22100,21900,22850,21800,19353
2018-08-02,21850,22500,22500,21400,25417
2018-08-03,21800,22050,22050,21650,9252
2018-08-06,21800,21800,21900,21550,6169
2018-08-07,21150,21700,21850,21100,22416
2018-08-08,21500,21300,22100,21200,11950
2018-08-09,22000,21450,22100,21300,13482
2018-08-10,22800,22400,23050,21950,50020
2018-08-13,21800,22700,23550,21750,63093
2018-08-14,22300,21800,22500,21600,22922
2018-08-16,23850,23500,25000,22500,170033
2018-08-17,24700,23450,25750,23450,72930
2018-08-20,24450,25350,25550,24250,36454
2018-08-21,25000,24450,25100,23950,34466
2018-08-22,24500,24950,25000,24200,17644
2018-08-23,25250,24700,25600,24450,25411
2018-08-24,24650,25500,25650,24100,64559
2018-08-27,24250,23500,24350,23500,60146
2018-08-28,24600,24150,25200,24000,88957
2018-08-29,23600,24700,24700,23250,104211
2018-08-30,24500,23400,24600,23400,47174
2018-08-31,24850,24000,24850,23800,53413
2018-09-03,25250,24800,25500,24500,42163
2018-09-04,24600,25250,25250,24500,22171
2018-09-05,24500,24700,24900,24150,20152
2018-09-06,24550,24400,25100,24250,26925
2018-09-07,24750,24450,25200,23350,26706
2018-09-10,26600,24950,26600,24750,88571
2018-09-11,26400,26850,27050,25950,36617
2018-09-12,26050,26800,26850,25500,18400
2018-09-13,26050,26050,26200,25500,14328
2018-09-14,25850,26050,26500,25300,59333
2018-09-17,25600,26150,26150,25300,23100
2018-09-18,25250,25600,25750,24950,27947
2018-09-19,24450,25200,25600,24400,51696
2018-09-20,24050,24450,24800,23600,47908
2018-09-21,25100,24100,25250,23950,26748
2018-09-27,24750,25300,25500,24500,18608
2018-09-28,24550,24750,26500,24200,16073
2018-10-01,24200,25000,25100,24200,14313
2018-10-02,24200,24300,24450,23700,25029
2018-10-04,24200,24350,24700,24000,19634
2018-10-05,23800,24200,24200,23100,15645
2018-10-08,23500,23950,24000,23000,19988
2018-10-10,21950,23500,23500,21950,48343
2018-10-11,21200,20950,21950,20750,66735
2018-10-12,22200,21150,22200,20850,14878
2018-10-15,21700,22000,22300,21450,19595
2018-10-16,21850,21700,22400,21450,11426
2018-10-17,22000,21900,22250,21450,19784
2018-10-18,21300,22100,22200,21250,8278
2018-10-19,21500,21000,21650,19800,7676
2018-10-22,21700,21300,21850,20900,9012
2018-10-23,21050,21500,21650,20950,15565
2018-10-24,20450,21050,21250,20200,21980
2018-10-25,19950,19850,20300,19400,49680
2018-10-26,19700,20100,20200,18900,40382
2018-10-29,18550,19300,19800,18450,79236
2018-10-30,19400,18000,19800,18000,27823
2018-10-31,19400,19200,20000,19050,6610
2018-11-01,18850,19350,19700,18750,41674
2018-11-02,19550,18850,19750,18850,23547
2018-11-05,19150,19550,19700,18950,11861
2018-11-06,19300,19500,19600,18850,19245
2018-11-07,19150,19550,19700,18900,8879
2018-11-08,19200,19500,19700,19150,5821
2018-11-09,19650,19150,19950,19000,13780
2018-11-12,20050,19250,20450,19250,10460
2018-11-13,20000,19550,20100,19350,10728
2018-11-14,19900,20000,20500,19650,6889
2018-11-15,21250,20500,21900,20450,39939
2018-11-16,21200,21250,21750,20800,21461
2018-11-19,21450,21300,22300,21300,12238
2018-11-20,21850,21000,22350,20600,11937
2018-11-21,21900,21850,22250,21650,6729
2018-11-22,21200,21900,21900,20750,26396
2018-11-23,21000,21150,21800,20800,6838
2018-11-26,21200,21000,21500,20800,6377
2018-11-27,21200,21250,21350,20500,5913
2018-11-28,21500,21150,21500,20900,9443
2018-11-29,21500,21600,22300,21500,15591
2018-11-30,21400,21550,22200,21000,43187
2018-12-03,21600,21500,21950,21300,20775
2018-12-04,21700,21600,22250,21600,8195
2018-12-05,21500,21600,21600,21100,11935
2018-12-06,20950,21200,21550,20750,11090
2018-12-07,21450,21000,21700,20950,5109
2018-12-10,21000,21350,21350,20550,10892
2018-12-11,20500,20600,20900,20250,16544
2018-12-12,20900,20500,20950,20400,3742
2018-12-13,21500,20900,21900,20800,5885
2018-12-14,21100,21450,21600,21050,7338
2018-12-17,21100,20800,21300,20700,5096
2018-12-18,21300,21000,21300,20700,6655
2018-12-19,21250,21300,21400,20900,5280
2018-12-20,21600,21250,21600,20850,7057
2018-12-21,21400,21600,21600,21200,6475
2018-12-24,21500,21400,21500,21000,6621
2018-12-26,21300,21500,21500,21050,10043
2018-12-27,21300,21200,21400,21150,28921
2018-12-28,21750,21300,21950,21300,7557
2019-01-02,21100,21750,22200,20250,18997
2019-01-03,21050,21100,21350,20550,7727
2019-01-04,20850,21000,21050,20500,3494
2019-01-07,21250,20950,21450,20500,7099
2019-01-08,21550,21250,21600,21150,4538
2019-01-09,21350,21450,21950,21000,29469
2019-01-10,21400,21350,21450,21100,6559
2019-01-11,21300,21400,21550,20900,10280
2019-01-14,21600,21300,21800,21200,9223
2019-01-15,21500,21600,21750,21350,7111
2019-01-16,22500,21650,22500,21450,20062
2019-01-17,23050,22500,23500,22200,43522
2019-01-18,23000,22950,23600,22600,11745
2019-01-21,22750,23000,23200,22700,9693
2019-01-22,22450,22800,22900,22150,6917
2019-01-23,22750,22200,22750,22050,14206
2019-01-24,22800,22900,23050,22450,9747
2019-01-25,23750,23800,24600,23200,46262
2019-01-28,24650,23700,25550,23650,112556
2019-01-29,24100,24550,25150,23950,40108
2019-01-30,26000,24000,26000,23950,104609
2019-01-31,25750,26000,26000,25200,30188
2019-02-01,25700,25750,25950,25200,28270
2019-02-07,26000,25750,26050,25150,54976
2019-02-08,25550,25950,26050,25250,16336
2019-02-11,25500,25550,25900,24950,17717
2019-02-12,26150,26500,26850,26050,45916
2019-02-13,26500,26200,26500,25500,21056
2019-02-14,26150,26500,26500,25850,24170
2019-02-15,25550,26000,26300,25250,17764
2019-02-18,25350,25600,26100,25200,14355
2019-02-19,25400,25650,25650,24900,18478
2019-02-20,25400,25400,25600,24900,18125
2019-02-21,25150,25600,25600,24700,14512
2019-02-22,24500,25250,25250,24500,17523
2019-02-25,24600,24500,24800,24200,14220
2019-02-26,24750,24700,25000,24600,5606
2019-02-27,24800,24950,24950,24300,9341
2019-02-28,24800,24850,26300,24450,61588
2019-03-04,24650,24500,25200,24100,29911
2019-03-05,24550,24650,24650,24050,16281
2019-03-06,24250,24250,24550,24050,12883
2019-03-07,24050,24250,24400,23600,14376
2019-03-08,23400,24000,24050,23350,13654
2019-03-11,23200,23250,23600,22750,11016
2019-03-12,23300,23550,23600,23200,2494
2019-03-13,23200,23450,23450,22900,6032
2019-03-14,23950,23100,23950,22950,15692
2019-03-15,23250,24000,24000,22750,13565
2019-03-18,23650,23250,24000,23250,6616
2019-03-19,23750,23750,23900,23400,3348
2019-03-20,23600,23900,23900,23300,4252
2019-03-21,23100,23500,23500,23100,7675
2019-03-22,23200,23050,23350,22750,7110
2019-03-25,23300,22800,23350,22750,6702
2019-03-26,23600,23350,23850,23150,11328
2019-03-27,23250,23650,23750,23150,5809
2019-03-28,23550,23250,23650,22950,17597
2019-03-29,24200,23550,24450,23300,11641
2019-04-01,24750,24450,24900,24000,11783
2019-04-02,25150,24650,25250,24550,10669
2019-04-03,25200,25150,25350,24750,41356
2019-04-04,24450,24850,25200,23550,17629
2019-04-05,24500,24350,24600,24100,5493
2019-04-08,24750,24500,24800,24100,7541
2019-04-09,24600,24850,25000,24600,5553
2019-04-10,24800,24800,24800,24500,5255
2019-04-11,24850,24600,24850,24450,6775
2019-04-12,24700,24900,24900,24550,3648
2019-04-15,24650,24750,24850,24350,8396
2019-04-16,25350,24700,25400,24300,22450
2019-04-17,25300,25050,25350,25000,9573
2019-04-18,24950,25350,25350,24750,10673
2019-04-19,24850,24950,24950,24600,4574
2019-04-22,24300,24800,24800,24300,13155
2019-04-23,24350,24450,24450,23900,4590
2019-04-24,23550,24300,24350,23550,8125
2019-04-25,24100,23800,24150,23650,7410
2019-04-26,24350,24100,24500,24000,5055
2019-04-29,24550,24400,24550,24350,2763
2019-04-30,25200,24550,25500,24350,13532
2019-05-02,25350,25150,25450,25050,13765
2019-05-03,25200,25350,25400,25100,7458
2019-05-07,25200,24700,25250,24700,7042
2019-05-08,24900,25150,25150,24850,4048
2019-05-09,24800,25000,25150,24650,8760
2019-05-10,24900,24850,25150,24550,8205
2019-05-13,24700,24900,25050,24650,8088
2019-05-14,25000,24250,25050,24250,5575
2019-05-15,25150,25000,25200,24800,10192
2019-05-16,25250,25250,25400,24950,14937
2019-05-17,25250,25250,25400,24750,15401
2019-05-20,25200,25300,25650,24950,15691
2019-05-21,25300,25450,25450,25000,7736
2019-05-22,25350,25650,25650,25100,5290
2019-05-23,25100,25350,25400,24950,5305
2019-05-24,25150,24900,25400,24850,12451
2019-05-27,26350,24950,27900,24950,32846
2019-05-28,27600,26600,27800,26150,47410
2019-05-29,27300,27450,27450,26600,16267
2019-05-30,27100,27300,27300,26700,8694
2019-05-31,27000,27200,27500,26450,76156
2019-06-03,27100,27000,27300,26550,17352
2019-06-04,27050,27300,27450,26750,11390
2019-06-05,27600,26900,27700,26700,14692
2019-06-07,27100,27650,27650,27100,9610
2019-06-10,26500,26900,27000,26150,18455
2019-06-11,27700,26500,27800,26400,32263
2019-06-12,28350,28000,28550,27800,31610
2019-06-13,28550,28350,28550,27800,18285
2019-06-14,28050,28550,28800,28050,20619
2019-06-17,27750,28050,28250,27600,5271
2019-06-18,28100,28050,28100,27500,11278
2019-06-19,27600,28050,28100,27600,7540
2019-06-20,28050,27600,28150,27500,11633
2019-06-21,27650,28050,28050,27650,4686
2019-06-24,27650,27650,28100,27650,7830
2019-06-25,27900,27650,28100,27350,11168
2019-06-26,27850,27900,28200,26750,5693
2019-06-27,27800,27600,27800,27250,5179
2019-06-28,27750,27800,27900,27450,3392
2019-07-01,28150,27750,28450,27750,14719
2019-07-02,27800,28100,28150,27750,2892
2019-07-03,27500,27800,27800,27150,10264
2019-07-04,27500,27850,27850,26800,10321
2019-07-05,27300,27600,27600,27050,6787
2019-07-08,27000,27300,27300,26800,9578
2019-07-09,26600,26750,26900,26150,16830
2019-07-10,26600,26400,26850,26100,6068
2019-07-11,27100,26600,27850,26450,5237
2019-07-12,26950,27350,27350,26550,8341
2019-07-15,26750,26750,27050,26500,7298
2019-07-16,26650,26750,26900,25750,12455
2019-07-17,26150,26600,26600,25850,24274
2019-07-18,26150,25900,26800,25900,5883
2019-07-19,26450,26000,27000,26000,6101
2019-07-22,26450,26450,26500,26000,7756
2019-07-23,26450,26450,26550,26100,7407
2019-07-24,26500,26000,26900,25950,6077
2019-07-25,26550,26500,26750,26250,9133
2019-07-26,26500,26300,26500,25850,14196
2019-07-29,25850,26000,26400,25650,10698
2019-07-30,25650,25700,26000,25500,2766
2019-07-31,25500,25500,25850,25000,7476
2019-08-01,25200,25100,26300,24600,33879
2019-08-02,24100,25150,25250,24100,11167
2019-08-05,22200,23800,24200,22200,13580
2019-08-06,22500,21800,24000,20600,32607
2019-08-07,22950,23600,24000,22350,26506
2019-08-08,23200,22950,23550,22750,5492
2019-08-09,23200,23000,23500,22350,8529
2019-08-12,23200,23300,23500,22300,9932
2019-08-13,23100,22950,23450,22750,5218
2019-08-14,23300,23100,23550,23050,6213
2019-08-16,23100,22800,23300,22500,4317
2019-08-19,23200,23100,23300,22700,5612
2019-08-20,23500,23500,23600,23000,3353
2019-08-21,23500,23500,23550,23200,2209
2019-08-22,23300,23500,23600,23050,2447
2019-08-23,22850,23000,23300,22800,2652
2019-08-26,22550,22700,22850,22350,3037
2019-08-27,22400,22550,22700,22100,4467
2019-08-28,22500,22400,22500,22150,3977
2019-08-29,22400,22500,22500,22150,3231
2019-08-30,22850,22300,22900,22250,4737
2019-09-02,22750,22850,22850,22450,4704
2019-09-03,22700,22750,22800,22250,7198
2019-09-04,22700,22550,22750,22300,5705
2019-09-05,22750,22700,22750,22450,5457
2019-09-06,22600,22750,22850,22150,7719
2019-09-09,22300,22600,22800,22300,4450
2019-09-10,22850,22300,23100,22250,12859
2019-09-11,22950,23100,23150,22850,4181
2019-09-16,23800,22850,23900,22850,19386
2019-09-17,23650,23800,24000,23350,4196
2019-09-18,23400,23500,23650,23050,7988
2019-09-19,23350,23150,23550,23100,3007
2019-09-20,23700,23150,23700,23150,4511
2019-09-23,23750,23700,23900,23350,6961
2019-09-24,23400,23700,23700,23400,2613
2019-09-25,23000,23400,23450,23000,2776
2019-09-26,22500,23000,23300,22500,3558
2019-09-27,22500,22500,22650,22500,1025
2019-09-30,22250,22400,22450,22200,1693
2019-10-01,22600,22250,22800,22200,2642
2019-10-02,22300,22600,22600,22200,4042
2019-10-04,22300,22000,22400,21850,9147
2019-10-07,22150,22200,22300,21700,5871
2019-10-08,21700,21750,22300,21700,3672
2019-10-10,21700,21750,21850,21550,4887
2019-10-11,21650,21700,21900,21450,3171
2019-10-14,21900,21650,22000,21500,8261
2019-10-15,21600,21950,21950,21500,2992
2019-10-16,22200,21600,22200,21600,2339
2019-10-17,21700,22050,22200,21700,2224
2019-10-18,22150,21950,22600,21950,3991
2019-10-21,21750,22150,22400,21700,2144
2019-10-22,21850,21950,21950,21700,1859
2019-10-23,21800,21700,21850,21000,7300
2019-10-24,21950,21800,22000,21550,1190
2019-10-25,21900,21900,21950,21650,1163
2019-10-28,21900,21650,21900,21300,3176
2019-10-29,21600,21800,21850,21500,1857
2019-10-30,21750,21800,21800,21300,3059
2019-10-31,21700,21750,21750,21200,3886
2019-11-01,21700,21700,21700,21350,2293
2019-11-04,21800,21700,21800,21550,3846
2019-11-05,22050,21750,22250,21650,2875
2019-11-06,22400,22000,22500,22000,5461
2019-11-07,22900,22100,22950,22100,8940
2019-11-08,22700,22900,23050,22700,2527
2019-11-11,22450,22900,22950,22450,4074
2019-11-12,22800,22450,22900,22400,995
2019-11-13,22300,22900,22950,22300,3081
2019-11-14,22700,22300,22750,22250,6902
2019-11-15,21850,22300,22700,21850,4683
2019-11-18,21800,22100,22200,21800,2164
2019-11-19,22400,22050,22400,21450,4913
2019-11-20,21650,22700,22700,21600,3038
2019-11-21,21000,21850,21850,20900,4872
2019-11-22,20800,20800,21150,20400,8111
2019-11-25,20800,20800,21500,20650,4269
2019-11-26,20800,20950,20950,20600,3665
2019-11-27,20800,20550,20800,20450,5833
2019-11-28,20700,20900,21000,20450,4611
2019-11-29,20550,20600,20600,20450,3220
2019-12-02,20400,21600,21600,20350,4387
2019-12-03,20300,20300,20400,20100,3541
2019-12-04,19750,20400,20400,19700,9335
2019-12-05,19600,19800,20100,19600,4500
2019-12-06,19000,19950,19950,18900,17692
2019-12-09,18900,19100,19150,18750,5335
2019-12-10,19050,18950,19300,18750,3991
2019-12-11,18700,19250,19300,18500,11765
2019-12-12,19100,18850,19100,18800,5347
2019-12-13,19550,19100,19550,19000,6280
2019-12-16,19750,19700,20000,19600,3520
2019-12-17,19800,19800,19850,19350,2909
2019-12-18,19400,19700,19700,19400,1611
2019-12-19,19550,19700,19700,19250,3578
2019-12-20,19500,19650,19650,19250,2640
2019-12-23,19550,19200,19550,19200,4619
2019-12-24,19400,19600,19600,19300,3947
2019-12-26,19950,19550,19950,19400,7731
2019-12-27,20150,20050,20150,19750,4426
2019-12-30,20250,20250,20300,19950,3734
2020-01-02,20100,19950,20300,19500,5123
2020-01-03,20000,19950,20300,19750,4947
2020-01-06,19750,20000,20000,19450,4749
2020-01-07,19500,19700,20000,19450,4686
2020-01-08,19050,19600,19600,18650,10861
2020-01-09,19400,19050,19650,19000,2998
2020-01-10,19000,19350,19350,19000,2894
2020-01-13,19000,19000,19150,18950,5459
2020-01-14,18900,19150,19200,18900,4785
2020-01-15,19600,19050,19600,18900,7947
2020-01-16,19500,19600,19600,19400,3273
2020-01-17,19350,19300,19500,19200,8233
2020-01-20,19500,19500,19700,19150,4302
2020-01-21,19200,19300,19400,19200,1207
2020-01-22,19100,19200,19450,19050,4844
2020-01-23,19250,19100,19300,19050,1989
2020-01-28,18600,19100,19100,18550,8648
2020-01-29,18700,18600,18800,18600,1748
2020-01-30,18300,18800,18800,18300,3777
2020-01-31,17850,18500,18500,17850,11031
2020-02-03,17450,17650,17650,17000,15574
2020-02-04,18400,17450,18450,17100,9176
2020-02-05,17950,18400,18400,17900,5729
2020-02-06,18200,17950,18400,17950,5045
2020-02-07,18000,17850,18200,17850,5189
2020-02-10,18900,18100,18900,18100,10269
2020-02-11,19350,18900,19600,18850,10804
2020-02-12,19200,19350,19700,19100,6035
2020-02-13,18850,19200,19500,18800,3178
2020-02-14,19000,19000,19200,18750,4188
2020-02-17,18800,18850,19000,18650,2114
2020-02-18,18500,18750,18750,18350,3019
2020-02-19,18050,18500,18500,18050,1816
2020-02-20,17950,18200,18400,17950,3597
2020-02-21,17800,17600,17950,17600,2639
2020-02-24,16700,17500,18000,16700,30684
2020-02-25,17200,16400,17450,16400,7212
2020-02-26,17100,17250,17400,16900,8041
2020-02-27,17050,17350,17400,16850,9584
2020-02-28,16650,17050,17050,16000,21465
2020-03-02,16450,16250,17000,16050,28570
2020-03-03,16700,16800,16800,16450,4236
2020-03-04,17000,16450,17100,16450,4889
2020-03-05,17100,17100,17350,16700,9336
2020-03-06,16900,17000,17100,16650,4009
2020-03-09,16000,16600,16600,15900,7765
2020-03-10,15900,15750,16300,15750,17542
2020-03-11,15350,15900,16100,15150,22283
2020-03-12,13950,15050,15700,13550,64335
2020-03-13,13450,12950,13550,11900,72779
2020-03-16,12450,13450,13550,12350,19230
2020-03-17,12550,12050,12900,12000,26069
2020-03-18,11650,12500,12900,11600,56504
2020-03-19,8900,11650,11750,8350,606068
2020-03-20,9880,9200,9930,8900,126196
2020-03-23,9560,9440,9680,8930,48402
2020-03-24,10100,9500,10250,9500,45704
2020-03-25,10700,10900,10900,10300,48515
2020-03-26,11300,10800,11550,10450,43722
2020-03-27,11650,11850,12150,11500,39858
2020-03-30,12500,11400,12500,11300,22575
2020-03-31,13100,12500,13300,12500,36423
2020-04-01,12500,13100,13150,12500,38368
2020-04-02,13250,12700,13300,12300,27442
2020-04-03,13200,13100,13600,12900,13803
2020-04-06,13650,13250,13650,13200,12534
2020-04-07,14250,14200,14250,13750,19912
2020-04-08,14800,14500,15000,14050,22161
2020-04-09,14800,14850,15100,14600,17198
2020-04-10,15200,14750,15300,14600,16685
2020-04-13,14850,14900,15400,14800,21043
2020-04-14,15200,15000,15400,14950,13387
2020-04-16,15200,15400,15400,14600,33762
2020-04-17,15650,15750,15750,15300,17930
2020-04-20,15450,15700,15750,15400,22056
2020-04-21,15350,15300,16000,14600,42246
2020-04-22,16100,15000,16100,14800,32913
2020-04-23,16100,16100,16150,15800,15772
2020-04-24,15500,16100,16100,15250,44527
2020-04-27,15850,15700,15950,15500,16892
2020-04-28,16150,16000,16150,15650,35626
2020-04-29,16000,16150,16400,15900,16246
2020-05-04,15700,15900,16200,15600,18707
2020-05-06,16050,16000,16100,15850,16461
2020-05-07,16500,16100,16600,16050,31559
2020-05-08,16400,16500,16650,16350,17921
2020-05-11,16150,16250,16400,16050,19571
2020-05-12,15700,16250,16250,15600,24645
2020-05-13,15800,15600,16000,15600,13411
2020-05-14,15500,16000,16000,15350,17610
2020-05-15,15750,15700,15950,15300,18942
2020-05-18,15600,15900,15950,15300,23352
2020-05-19,16000,15700,16050,15650,19464
2020-05-20,16600,16200,16900,15950,29374
2020-05-21,16550,16950,16950,16200,17314
2020-05-22,16100,16550,16550,16000,18142
2020-05-25,16050,16100,16200,15850,14066
2020-05-26,16750,16050,16800,15850,29472
2020-05-27,17350,16850,17400,16500,34732
2020-05-28,16750,17450,17700,16500,27246
2020-05-29,17250,16800,17400,16750,20763
2020-06-01,17250,17250,17300,16900,7942
2020-06-02,17350,17250,17450,16850,38873
2020-06-03,17550,17350,17850,17300,38593
2020-06-04,17300,17600,17650,17200,18377
2020-06-05,17350,17200,17550,17100,22604
2020-06-08,17050,17600,17600,17050,34478
2020-06-09,17050,17100,17300,17000,9610
2020-06-10,16800,17150,17150,16500,28009
2020-06-11,16350,16800,16950,16350,19761
2020-06-12,15800,15900,15950,15400,29165
2020-06-15,15150,16200,16350,15100,28127
2020-06-16,16000,15300,16350,15300,22591
2020-06-17,16200,15900,16250,15700,7798
2020-06-18,16200,16150,16350,16000,3384
2020-06-19,16050,16200,16250,15800,4077
2020-06-22,15900,16050,16050,15700,4888
2020-06-23,15650,15900,16000,15650,10428
2020-06-24,15900,15700,16100,15700,15948
2020-06-25,15700,15900,16000,15700,4644
2020-06-26,15800,15700,15950,15650,6987
2020-06-29,15350,15600,15750,15350,12870
2020-06-30,15300,15500,15550,15300,2868
2020-07-01,15300,15400,15800,15200,5913
2020-07-02,15550,15350,15600,15300,5660
2020-07-03,15700,15600,15850,15600,9922
2020-07-06,15700,15700,15750,15500,5518
2020-07-07,15600,15700,15850,15400,12154
2020-07-08,15700,15500,15850,15500,5041
2020-07-09,15750,15550,15800,15500,13413
2020-07-10,15600,15700,16000,15050,16103
2020-07-13,15700,15600,15850,15400,124884
2020-07-14,15750,15700,15750,15600,6710
2020-07-15,16200,15800,16250,15700,35170
2020-07-16,16150,16200,16250,16000,7535
2020-07-17,16100,16100,16100,15850,7503
2020-07-20,16200,15850,16250,15850,7441
2020-07-21,16400,16250,16450,15950,15650
2020-07-22,17050,16400,17550,16350,150214
2020-07-23,18300,17150,18650,17150,277924
2020-07-24,23750,19500,23750,19500,2035123
2020-07-27,27050,25300,29050,25200,3078878
2020-07-28,23850,27050,27150,23400,712538
2020-07-29,24300,24900,25550,23600,477389
2020-07-30,23500,24300,24300,23150,241764
2020-07-31,25500,24100,27900,24100,1971620
2020-08-03,28200,26800,29100,26500,1885223
2020-08-04,28250,27550,29300,27550,329891
2020-08-05,27600,27800,28250,27600,120558
2020-08-06,26700,27600,27600,26500,160369
2020-08-07,27650,26700,29350,26500,819670
2020-08-10,27900,27650,28750,26200,437930
2020-08-11,27300,27850,28350,27300,196778
2020-08-12,28000,26950,28800,26650,620621
2020-08-13,30500,27850,30600,27000,1331045
2020-08-14,28050,30450,30450,27450,1026913
2020-08-18,24200,27100,27500,23800,635303
2020-08-19,24500,24500,24850,23150,278313
2020-08-20,22700,24500,24500,22500,293163
2020-08-21,22250,22700,23200,22100,135206
2020-08-24,22650,22100,22750,21300,140411
2020-08-25,23550,22300,24400,22300,215646
2020-08-26,23550,23450,23850,22700,134739
2020-08-27,22300,23550,23550,22150,156491
2020-08-28,23600,23000,25150,22600,326959
2020-08-31,24800,23650,24950,23600,273406
2020-09-01,25100,24500,25750,24250,232667
2020-09-02,24700,24950,25150,24200,116361
2020-09-03,24500,24800,25150,24200,126935
2020-09-04,24000,23250,24450,23100,110075
2020-09-07,24400,23750,25150,23600,193079
2020-09-08,23850,24350,24650,23600,113466
2020-09-09,23800,23050,24000,23050,49611
2020-09-10,23700,23900,24300,23250,72370
2020-09-11,23550,23400,24450,23000,195665
2020-09-14,23200,23850,23850,22950,83329
2020-09-15,23050,23050,23200,22550,82671
2020-09-16,22700,23000,23250,22600,48514
2020-09-17,22050,22700,22850,21850,76379
2020-09-18,22150,22050,22350,21750,48299
2020-09-21,20900,22400,22400,20700,92719
2020-09-22,20000,20850,20850,19600,108485
2020-09-23,20000,20400,20400,19050,58165
2020-09-24,19450,19500,19750,18950,72874
2020-09-25,19800,19400,19950,18050,114579
2020-09-28,20400,19950,20700,19950,64895
2020-09-29,20900,20600,21250,20500,65063
2020-10-05,21150,20900,21450,20800,33476
2020-10-06,21050,21000,21450,20900,30959
2020-10-07,20750,20950,21050,20050,27719
2020-10-08,21550,20800,21700,20750,75763
2020-10-12,21250,21850,21850,20950,39271
2020-10-13,21550,21250,22250,20700,108552
2020-10-14,21950,21750,22550,21150,120303
2020-10-15,21950,21950,22100,21000,73003
2020-10-16,23000,21900,23500,21050,203715
2020-10-19,22500,23100,23200,22200,139233
2020-10-20,22150,22300,22800,21400,78809
2020-10-21,21900,22200,22350,21750,45582
2020-10-22,21000,22050,22050,21000,86149
2020-10-23,20850,21100,21650,20800,72727
2020-10-26,19900,21050,21050,19900,68719
2020-10-27,20450,20000,20850,19650,85052
2020-10-28,21700,20450,21800,20400,78399
2020-10-29,21250,21250,21250,20700,74827
2020-10-30,20550,21050,21250,20450,53379
2020-11-02,20700,20550,21050,20350,40198
2020-11-03,21750,20750,21800,20750,81211
2020-11-04,21400,21850,21900,21200,42366
2020-11-05,21600,21400,22050,21300,37482
2020-11-06,21200,21650,22100,21050,54422
2020-11-09,22350,21650,23500,21600,311467
2020-11-10,22700,22700,22750,21900,87002
2020-11-11,23900,22700,24150,22100,496075
2020-11-12,23500,24350,24450,23050,197719
2020-11-13,23350,23300,24450,23150,199266
2020-11-16,23600,23300,24350,23300,116563
2020-11-17,24300,24200,24750,23750,324970
2020-11-18,24350,24050,24500,23850,111012
2020-11-19,23650,24150,24200,23300,103246
2020-11-20,23700,23500,23850,23450,41871
2020-11-23,23550,23600,23800,23300,44161
2020-11-24,24050,23550,24300,23450,84655
2020-11-25,23600,24200,24300,23000,117040
2020-11-26,24000,23650,24100,23400,62986
2020-11-27,24400,23750,24450,23750,96011
2020-11-30,23800,24650,24700,23550,101040
2020-12-01,24150,23850,24350,23750,71813
2020-12-02,25000,24450,25000,24150,113710
2020-12-03,24650,25300,25300,24600,98351
2020-12-04,26150,24900,26300,23800,309020
2020-12-07,25350,26300,26600,24950,252103
2020-12-08,24550,25650,25950,24550,261206
2020-12-09,24800,24750,25100,24450,200919
2020-12-10,26700,25250,26800,24650,703042
2020-12-11,28150,26850,28450,26250,486392
2020-12-14,27200,28150,28350,26900,355575
2020-12-15,26500,27350,27400,26250,145693
2020-12-16,26650,26500,27000,26400,112830
2020-12-17,26150,26650,26650,25550,185407
2020-12-18,26600,26400,27000,26150,146086
2020-12-21,27150,27000,27350,26200,140694
2020-12-22,26200,27000,27300,25950,197955
2020-12-23,26700,26500,27150,26000,122650
2020-12-24,27050,27150,27900,26700,133531
2020-12-28,27000,27600,27750,26700,260415
2020-12-29,27400,27100,27650,27000,105126
2020-12-30,28000,27500,28200,26950,125713
2021-01-04,29150,28400,29250,28000,165867
2021-01-05,30400,29000,32850,28600,644256
2021-01-06,29500,30700,30800,29350,318232
2021-01-07,30350,29850,31000,29800,225836
2021-01-08,30300,30550,30950,29950,323897
2021-01-11,32050,31500,34300,30700,680284
2021-01-12,32100,32050,32950,30950,308538
2021-01-13,32100,32100,32800,31750,151063
2021-01-14,32550,32200,32900,32000,98992
2021-01-15,31600,32550,32800,31050,187620
2021-01-18,31050,31100,32100,29000,169645
2021-01-19,32550,31350,33950,31350,283927
2021-01-20,32750,33200,33400,31900,129532
2021-01-21,33800,33700,34450,33300,223479
2021-01-22,33500,34000,34100,33050,92517
2021-01-25,33100,33450,33450,32050,84538
2021-01-26,32500,33600,33600,32100,79457
2021-01-27,31800,32400,32700,31500,76808
2021-01-28,31250,30500,32200,30500,85423
2021-01-29,30700,31400,31850,29250,188059
2021-02-01,31700,30350,31700,30000,81265
2021-02-02,31850,32500,32700,31250,69923
2021-02-03,32350,32100,32550,31550,82697
2021-02-04,30900,33000,33000,30600,157311
2021-02-05,29950,30800,31000,29500,125732
2021-02-08,29750,29850,30400,29250,76827
2021-02-09,29200,30550,30550,29200,141091
2021-02-10,29400,29200,29450,28400,80724
2021-02-15,29800,29600,29800,29300,49239
2021-02-16,30000,30000,30000,29500,47506
2021-02-17,30950,30300,31100,29800,88722
2021-02-18,29900,31000,31000,29900,58661
2021-02-19,29700,29700,30100,29050,47824
2021-02-22,29150,30000,30000,29150,42929
2021-02-23,29400,28650,29700,28500,47730
2021-02-24,27800,29100,29500,27650,107814
2021-02-25,28850,28150,29100,28100,54801
2021-02-26,28500,27800,28600,27800,37948
2021-03-02,28400,29000,29400,28200,43292
2021-03-03,28350,28400,28850,28150,32293
2021-03-04,27850,28000,28300,27300,43806
2021-03-05,27650,27600,27850,26700,46796
2021-03-08,28050,27700,28550,27500,64247
2021-03-09,29000,28100,29100,27700,78946
2021-03-10,28000,29450,29500,27850,46218
2021-03-11,28500,28100,28800,28000,23063
2021-03-12,29050,28700,29150,28450,46376
2021-03-15,30000,29450,30350,29050,75056
2021-03-16,30250,30150,30650,29850,48614
2021-03-17,30700,30250,30750,29500,63975
2021-03-18,31050,31800,31850,30900,109601
2021-03-19,31100,31050,31300,30450,40938
2021-03-22,30900,30900,31150,30600,37384
2021-03-23,30950,31100,32400,30700,191995
2021-03-24,30900,30950,31500,30300,57424
2021-03-25,31000,30450,31100,30400,53484
2021-03-26,31600,30950,31600,30800,72493
2021-03-29,31650,32000,32100,31550,80675
2021-03-30,30700,32100,32100,30500,66164
2021-03-31,31700,30900,31700,30350,74237
2021-04-01,31100,31800,32000,30750,57053
2021-04-02,31000,31100,31100,30550,54469
2021-04-05,31450,31050,31750,30850,82364
2021-04-06,31800,31700,32100,31200,82553
2021-04-07,33200,31850,33500,31200,220931
2021-04-08,35800,33550,36100,32850,585748
2021-04-09,34500,35800,35900,34500,171875
2021-04-12,33850,34600,34900,33750,107248
2021-04-13,33250,33850,34000,32900,129087
2021-04-14,34150,33250,34550,33050,93442
2021-04-15,33600,34100,34250,33500,59649
2021-04-16,34000,33600,34050,33300,48740