2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
gyelec.csv 192 KB
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 
date,close,open,high,low,vol
2000-04-17,1680,1660,1800,1640,562900
2000-04-18,1740,1790,1850,1710,426850
2000-04-19,1850,1750,1950,1750,602770
2000-04-20,1870,1810,1930,1810,387340
2000-04-21,1930,1895,1935,1850,388610
2000-04-24,2215,2215,2215,2170,1108530
2000-04-25,2100,2245,2360,2025,3154170
2000-04-26,1930,2150,2195,1910,959390
2000-04-27,1900,1950,2040,1825,757390
2000-04-28,1910,1830,2020,1830,400260
2000-05-02,1900,1900,1930,1865,449870
2000-05-03,1900,1900,1990,1900,371400
2000-05-04,1890,1890,1940,1870,267800
2000-05-08,1950,1910,1985,1910,368250
2000-05-09,1930,1910,1980,1910,329880
2000-05-10,1890,1970,1970,1890,293060
2000-05-12,1810,1850,1900,1800,500480
2000-05-15,1740,1780,1780,1710,353230
2000-05-16,1850,1750,1850,1730,405360
2000-05-17,1680,1790,1835,1660,330540
2000-05-18,1555,1605,1635,1520,329480
2000-05-19,1560,1555,1575,1480,211890
2000-05-22,1400,1530,1560,1400,322590
2000-05-23,1380,1400,1460,1190,802640
2000-05-24,1510,1400,1540,1320,927480
2000-05-25,1730,1600,1735,1565,798320
2000-05-26,1660,1600,1870,1550,1125010
2000-05-29,1650,1510,1740,1510,483070
2000-05-30,1710,1690,1780,1670,516280
2000-05-31,1745,1780,1800,1720,809980
2000-06-01,1685,1705,1710,1650,344570
2000-06-02,1700,1740,1770,1650,662750
2000-06-05,1780,1710,1840,1710,1100370
2000-06-07,1780,1780,1800,1740,1276080
2000-06-08,1680,1830,1850,1635,838030
2000-06-09,1665,1650,1680,1620,387230
2000-06-12,1680,1675,1745,1620,548380
2000-06-13,1610,1680,1690,1600,320260
2000-06-14,1580,1630,1670,1550,449140
2000-06-15,1480,1510,1575,1460,400000
2000-06-16,1515,1435,1620,1435,760320
2000-06-19,1470,1520,1535,1460,285530
2000-06-20,1485,1515,1520,1465,735110
2000-06-21,1490,1480,1515,1465,455820
2000-06-22,1505,1510,1575,1490,391560
2000-06-23,1465,1525,1525,1460,342960
2000-06-26,1525,1465,1535,1465,548140
2000-06-27,1575,1560,1670,1550,787920
2000-06-28,1640,1585,1700,1550,918870
2000-06-29,1575,1680,1685,1560,380160
2000-06-30,1555,1570,1610,1545,416510
2000-07-03,1665,1560,1685,1560,649470
2000-07-04,1655,1670,1690,1610,408940
2000-07-05,1695,1700,1765,1650,1369970
2000-07-06,1785,1740,1930,1650,1528650
2000-07-07,1775,1830,1870,1755,864450
2000-07-10,1760,1790,1800,1720,672590
2000-07-11,1685,1770,1790,1670,846250
2000-07-12,1705,1685,1730,1685,395920
2000-07-13,1660,1680,1700,1660,196680
2000-07-14,1700,1650,1760,1650,549890
2000-07-18,1730,1710,1750,1670,388390
2000-07-19,1790,1730,1790,1650,497760
2000-07-20,1850,1790,1850,1725,592970
2000-07-21,1850,1900,1950,1850,1624150
2000-07-24,1660,1850,1850,1660,492400
2000-07-25,1615,1605,1650,1545,632870
2000-07-26,1550,1600,1620,1545,808090
2000-07-27,1555,1560,1580,1535,358400
2000-07-28,1525,1550,1575,1520,299760
2000-07-31,1580,1500,1580,1500,474230
2000-08-01,1670,1580,1670,1550,471520
2000-08-02,1745,1630,1745,1630,321850
2000-08-03,1720,1800,1820,1715,844810
2000-08-04,1650,1720,1720,1645,243360
2000-08-07,1610,1600,1645,1600,218290
2000-08-08,1585,1600,1640,1580,227980
2000-08-09,1650,1580,1665,1580,303690
2000-08-10,1640,1610,1670,1605,437780
2000-08-11,1640,1600,1660,1600,277270
2000-08-14,1720,1660,1750,1640,1182380
2000-08-16,1670,1730,1760,1660,741330
2000-08-17,1640,1670,1680,1620,375420
2000-08-18,1650,1620,1670,1610,335540
2000-08-21,1750,1650,1750,1620,400970
2000-08-22,1730,1715,1830,1680,1073420
2000-08-23,1650,1750,1775,1650,453130
2000-08-24,1650,1675,1685,1600,427800
2000-08-25,1645,1610,1660,1610,173040
2000-08-28,1670,1645,1790,1630,1058440
2000-08-29,1655,1660,1670,1645,158110
2000-08-30,1640,1630,1675,1630,131000
2000-08-31,1600,1620,1645,1590,301110
2000-09-01,1605,1610,1630,1590,150490
2000-09-04,1605,1610,1630,1595,142180
2000-09-05,1615,1635,1635,1590,108310
2000-09-06,1590,1600,1635,1590,243050
2000-09-07,1565,1590,1590,1560,178330
2000-09-08,1555,1545,1610,1540,194880
2000-09-14,1505,1520,1550,1480,208530
2000-09-15,1510,1505,1550,1505,172720
2000-09-18,1380,1470,1490,1300,202170
2000-09-19,1390,1380,1415,1330,164010
2000-09-20,1450,1440,1530,1420,450620
2000-09-21,1385,1480,1480,1355,215070
2000-09-22,1330,1390,1420,1320,226600
2000-09-25,1370,1330,1375,1330,143360
2000-09-26,1360,1370,1390,1345,120750
2000-09-27,1455,1350,1530,1350,516380
2000-09-28,1440,1470,1520,1425,151490
2000-09-29,1435,1450,1480,1425,279220
2000-10-02,1430,1420,1450,1400,328540
2000-10-04,1430,1420,1435,1400,172560
2000-10-05,1480,1415,1640,1415,2584650
2000-10-06,1500,1480,1530,1460,499370
2000-10-09,1540,1550,1620,1530,868140
2000-10-10,1520,1540,1570,1505,311370
2000-10-11,1440,1500,1520,1435,354720
2000-10-12,1435,1410,1490,1410,272560
2000-10-13,1400,1395,1490,1340,346690
2000-10-16,1510,1445,1550,1440,432630
2000-10-17,1425,1510,1560,1425,459620
2000-10-18,1410,1400,1440,1365,227150
2000-10-19,1380,1370,1430,1370,200430
2000-10-20,1410,1400,1440,1400,270500
2000-10-23,1385,1410,1430,1380,213810
2000-10-24,1385,1360,1410,1360,198320
2000-10-25,1375,1385,1400,1370,139610
2000-10-26,1350,1370,1380,1330,208200
2000-10-27,1340,1350,1375,1340,137250
2000-10-30,1290,1325,1345,1275,173860
2000-10-31,1270,1300,1310,1200,179730
2000-11-01,1290,1290,1340,1290,250130
2000-11-02,1370,1310,1370,1305,362090
2000-11-03,1345,1370,1460,1320,1497710
2000-11-06,1335,1355,1380,1330,520170
2000-11-07,1325,1330,1355,1310,227530
2000-11-08,1290,1305,1320,1290,238120
2000-11-09,1325,1270,1350,1270,202800
2000-11-10,1325,1310,1330,1295,133620
2000-11-13,1325,1325,1375,1295,495400
2000-11-14,1325,1325,1350,1320,145330
2000-11-15,1345,1325,1380,1325,531940
2000-11-16,1305,1350,1350,1305,320100
2000-11-17,1295,1300,1325,1290,297910
2000-11-20,1285,1295,1300,1275,206890
2000-11-21,1260,1270,1275,1210,283900
2000-11-22,1260,1245,1300,1245,201560
2000-11-23,1260,1250,1320,1240,400550
2000-11-24,1275,1265,1300,1265,144890
2000-11-27,1350,1295,1350,1290,556630
2000-11-28,1320,1350,1350,1285,261930
2000-11-29,1275,1270,1300,1270,141280
2000-11-30,1285,1290,1295,1255,129170
2000-12-01,1275,1255,1275,1230,78410
2000-12-04,1250,1280,1300,1230,119710
2000-12-05,1280,1245,1295,1245,469130
2000-12-06,1240,1310,1315,1240,385860
2000-12-07,1250,1280,1290,1250,141550
2000-12-08,1260,1250,1280,1240,221280
2000-12-11,1300,1260,1315,1260,536930
2000-12-12,1300,1300,1315,1280,301300
2000-12-13,1290,1285,1320,1285,191560
2000-12-14,1310,1290,1325,1280,513920
2000-12-15,1285,1320,1320,1280,237370
2000-12-18,1280,1280,1300,1275,126360
2000-12-19,1255,1255,1290,1250,322330
2000-12-20,1225,1235,1260,1225,252530
2000-12-21,1150,1200,1200,1110,231270
2000-12-22,1130,1150,1185,1125,230500
2000-12-26,1230,1150,1230,1120,212260
2001-01-02,1270,1155,1310,1155,834610
2001-01-03,1210,1280,1295,1180,936470
2001-01-04,1250,1270,1280,1230,1819110
2001-01-05,1230,1240,1245,1190,600710
2001-01-08,1245,1240,1265,1215,886400
2001-01-09,1300,1265,1315,1235,1408100
2001-01-10,1185,1300,1330,1185,1013390
2001-01-11,1210,1210,1230,1195,468620
2001-01-12,1250,1220,1275,1220,710200
2001-01-15,1250,1250,1280,1240,785220
2001-01-16,1300,1250,1315,1245,1301680
2001-01-17,1280,1325,1370,1270,1178040
2001-01-18,1260,1300,1330,1260,590230
2001-01-19,1270,1260,1290,1260,443310
2001-01-22,1290,1270,1305,1270,513660
2001-01-26,1250,1310,1325,1250,778470
2001-01-29,1260,1250,1270,1235,460210
2001-01-30,1315,1280,1340,1270,909390
2001-01-31,1290,1320,1320,1275,397440
2001-02-01,1280,1300,1310,1275,328920
2001-02-02,1270,1285,1295,1270,303700
2001-02-05,1265,1280,1315,1260,561340
2001-02-06,1270,1250,1285,1250,255220
2001-02-07,1235,1250,1270,1235,294880
2001-02-08,1250,1220,1255,1220,174580
2001-02-09,1250,1260,1275,1240,171250
2001-02-12,1255,1270,1270,1245,282360
2001-02-13,1250,1255,1260,1240,357120
2001-02-14,1255,1240,1280,1240,345550
2001-02-15,1245,1260,1270,1240,284220
2001-02-16,1235,1250,1260,1225,437920
2001-02-19,1230,1230,1235,1215,289950
2001-02-20,1250,1225,1260,1220,397770
2001-02-21,1270,1250,1285,1240,618820
2001-02-22,1280,1280,1330,1255,1306820
2001-02-23,1350,1300,1380,1280,2261070
2001-02-26,1330,1370,1380,1325,855740
2001-02-27,1280,1350,1370,1275,681430
2001-02-28,1345,1295,1355,1280,764260
2001-03-02,1285,1345,1365,1265,558410
2001-03-05,1250,1260,1270,1240,385860
2001-03-06,1250,1255,1275,1240,441290
2001-03-07,1260,1250,1265,1250,278080
2001-03-08,1265,1265,1270,1250,372450
2001-03-09,1285,1270,1310,1260,718110
2001-03-12,1240,1275,1275,1240,292610
2001-03-13,1170,1200,1210,1165,456080
2001-03-14,1220,1190,1220,1190,378720
2001-03-15,1195,1190,1200,1150,232910
2001-03-16,1210,1200,1225,1185,297330
2001-03-19,1200,1230,1230,1195,150410
2001-03-20,1200,1230,1230,1195,143850
2001-03-21,1190,1195,1205,1175,146320
2001-03-22,1205,1210,1210,1190,190060
2001-03-23,1205,1200,1215,1195,145990
2001-03-26,1215,1205,1225,1205,213310
2001-03-27,1190,1210,1220,1190,162930
2001-03-28,1185,1205,1210,1185,163600
2001-03-29,1180,1180,1195,1175,91790
2001-03-30,1180,1170,1190,1165,206890
2001-04-02,1175,1165,1190,1165,135750
2001-04-03,1150,1170,1170,1140,95310
2001-04-04,1110,1135,1140,1100,186860
2001-04-06,1140,1140,1150,1130,290830
2001-04-09,1130,1120,1150,1120,59000
2001-04-10,1120,1140,1145,1120,188990
2001-04-11,1155,1150,1170,1140,409020
2001-04-12,1150,1160,1165,1140,141450
2001-04-13,1160,1165,1165,1155,157510
2001-04-16,1160,1160,1170,1155,73090
2001-04-17,1160,1165,1180,1160,84670
2001-04-18,1185,1160,1195,1160,195940
2001-04-19,1210,1210,1240,1210,554470
2001-04-20,1210,1200,1280,1200,1179460
2001-04-23,1235,1230,1270,1230,507560
2001-04-24,1200,1240,1240,1200,242520
2001-04-25,1195,1200,1205,1185,226290
2001-04-26,1195,1200,1215,1195,214750
2001-04-27,1185,1180,1200,1180,151150
2001-04-30,1220,1200,1225,1190,201660
2001-05-02,1220,1240,1245,1215,308590
2001-05-03,1230,1245,1245,1220,185110
2001-05-04,1240,1240,1245,1220,277990
2001-05-07,1255,1240,1260,1210,311010
2001-05-08,1280,1260,1280,1230,361630
2001-05-09,1280,1275,1320,1260,480210
2001-05-10,1280,1285,1295,1270,215760
2001-05-11,1310,1240,1310,1240,437080
2001-05-14,1290,1315,1325,1280,290410
2001-05-15,1290,1300,1320,1280,170410
2001-05-16,1340,1300,1375,1300,917330
2001-05-17,1360,1375,1415,1340,881260
2001-05-18,1320,1360,1365,1285,535530
2001-05-21,1370,1320,1395,1315,859060
2001-05-22,1390,1390,1415,1360,597620
2001-05-23,1390,1380,1405,1370,502360
2001-05-24,1400,1380,1400,1350,385370
2001-05-25,1375,1400,1410,1370,542140
2001-05-28,1375,1375,1385,1365,155020
2001-05-29,1390,1360,1395,1360,393490
2001-05-30,1395,1380,1410,1375,272960
2001-05-31,1380,1360,1390,1360,258280
2001-06-01,1350,1395,1395,1350,231620
2001-06-04,1380,1330,1395,1320,594270
2001-06-05,1585,1400,1585,1400,4070720
2001-06-07,1555,1650,1685,1505,2689630
2001-06-08,1430,1560,1560,1430,1794920
2001-06-11,1640,1640,1640,1530,6157470
2001-06-12,1500,1650,1655,1500,4251680
2001-06-13,1455,1485,1490,1450,1638860
2001-06-14,1450,1440,1520,1440,1188780
2001-06-15,1445,1430,1495,1425,888590
2001-06-18,1450,1450,1485,1440,722550
2001-06-19,1455,1455,1495,1450,715420
2001-06-20,1455,1470,1495,1450,1019400
2001-06-21,1415,1470,1480,1400,766710
2001-06-22,1410,1400,1440,1400,478890
2001-06-25,1390,1365,1410,1365,443810
2001-06-26,1355,1410,1430,1355,308930
2001-06-27,1380,1370,1390,1355,458480
2001-06-28,1410,1380,1430,1375,503210
2001-06-29,1415,1435,1435,1405,263900
2001-07-02,1405,1415,1425,1395,305030
2001-07-03,1405,1420,1425,1390,240230
2001-07-04,1370,1375,1390,1365,203450
2001-07-05,1360,1370,1380,1355,238480
2001-07-06,1350,1335,1365,1335,217300
2001-07-09,1275,1340,1340,1275,287290
2001-07-10,1310,1325,1325,1280,268710
2001-07-11,1280,1260,1285,1255,127600
2001-07-12,1290,1310,1310,1285,152250
2001-07-13,1280,1330,1330,1280,242580
2001-07-16,1275,1300,1315,1270,113330
2001-07-18,1250,1275,1290,1250,147330
2001-07-19,1230,1210,1240,1200,281150
2001-07-20,1220,1230,1235,1200,231050
2001-07-23,1180,1220,1220,1175,156050
2001-07-24,1180,1160,1185,1140,272650
2001-07-25,1175,1160,1200,1160,181050
2001-07-26,1185,1185,1210,1185,134980
2001-07-27,1290,1210,1350,1205,1213760
2001-07-30,1270,1320,1320,1255,319750
2001-07-31,1290,1290,1300,1270,152770
2001-08-01,1310,1290,1310,1280,372970
2001-08-02,1405,1500,1505,1395,1719770
2001-08-03,1380,1360,1430,1355,572610
2001-08-06,1370,1370,1395,1340,367260
2001-08-07,1370,1330,1410,1330,387490
2001-08-08,1345,1350,1390,1345,251500
2001-08-09,1350,1330,1365,1315,271520
2001-08-10,1330,1320,1360,1320,233970
2001-08-13,1350,1335,1370,1335,273140
2001-08-14,1350,1330,1360,1330,366890
2001-08-16,1360,1370,1370,1345,437220
2001-08-17,1355,1380,1380,1350,306310
2001-08-20,1330,1320,1350,1320,237550
2001-08-21,1325,1355,1360,1320,198850
2001-08-22,1325,1320,1330,1310,249970
2001-08-23,1310,1330,1340,1310,204630
2001-08-24,1280,1325,1325,1275,235430
2001-08-27,1310,1280,1360,1280,246710
2001-08-28,1290,1310,1325,1280,88160
2001-08-29,1250,1275,1285,1250,242210
2001-08-30,1260,1230,1265,1215,164580
2001-08-31,1205,1240,1240,1205,246200
2001-09-03,1185,1190,1225,1160,649050
2001-09-04,1225,1185,1225,1155,514190
2001-09-05,1220,1180,1225,1180,220330
2001-09-06,1225,1220,1265,1210,1074620
2001-09-07,1225,1230,1235,1205,341490
2001-09-10,1240,1225,1245,1210,327600
2001-09-11,1215,1255,1255,1210,195000
2001-09-12,1035,1035,1085,1035,638380
2001-09-13,1060,1050,1065,1020,346860
2001-09-14,970,1060,1065,930,459650
2001-09-17,905,950,970,865,388740
2001-09-18,1010,960,1020,930,545870
2001-09-19,1000,1010,1030,990,436820
2001-09-20,1005,1000,1010,980,221150
2001-09-21,1040,985,1055,985,688890
2001-09-24,1085,1050,1155,1030,1560890
2001-09-25,1040,1135,1135,1030,411600
2001-09-26,1050,1060,1070,1035,256420
2001-09-27,1055,1050,1060,1035,127660
2001-09-28,1070,1050,1070,1050,186410
2001-10-04,1110,1110,1140,1095,320890
2001-10-05,1100,1080,1120,1080,286860
2001-10-08,1065,1080,1090,1050,264950
2001-10-09,1105,1135,1135,1100,637310
2001-10-10,1110,1090,1120,1085,214580
2001-10-11,1135,1130,1155,1120,438500
2001-10-12,1120,1150,1155,1120,238490
2001-10-15,1120,1135,1135,1115,168050
2001-10-16,1210,1100,1270,1100,3322140
2001-10-17,1325,1270,1380,1230,4144680
2001-10-18,1270,1280,1310,1260,896870
2001-10-19,1255,1270,1280,1220,722880
2001-10-22,1350,1260,1400,1260,2718150
2001-10-23,1295,1370,1380,1285,844240
2001-10-24,1320,1300,1340,1300,907790
2001-10-25,1300,1300,1350,1295,604960
2001-10-26,1310,1300,1325,1275,349820
2001-10-29,1295,1300,1320,1290,237800
2001-10-30,1260,1285,1290,1250,278660
2001-10-31,1235,1240,1260,1235,523490
2001-11-01,1270,1250,1275,1240,329750
2001-11-02,1255,1280,1310,1245,500920
2001-11-05,1300,1260,1300,1240,433170
2001-11-06,1320,1330,1395,1305,956710
2001-11-07,1300,1320,1330,1290,266120
2001-11-08,1310,1290,1325,1290,283010
2001-11-09,1320,1310,1335,1310,330030
2001-11-12,1365,1350,1390,1315,738870
2001-11-13,1355,1365,1365,1315,419670
2001-11-14,1380,1390,1400,1360,1022200
2001-11-15,1340,1390,1405,1330,562290
2001-11-16,1390,1340,1465,1335,924760
2001-11-19,1390,1410,1430,1390,494440
2001-11-20,1380,1435,1440,1360,683910
2001-11-21,1360,1360,1400,1340,554670
2001-11-22,1370,1340,1385,1300,706700
2001-11-23,1380,1370,1390,1345,500860
2001-11-26,1405,1420,1455,1390,608040
2001-11-27,1410,1420,1440,1380,623990
2001-11-28,1350,1410,1410,1335,470590
2001-11-29,1350,1340,1360,1300,409220
2001-11-30,1360,1355,1375,1345,380240
2001-12-03,1400,1340,1435,1340,732460
2001-12-04,1440,1400,1460,1375,772710
2001-12-05,1485,1450,1505,1440,1202310
2001-12-06,1465,1500,1515,1440,665560
2001-12-07,1680,1470,1680,1470,2150340
2001-12-10,1740,1705,1850,1670,2633670
2001-12-11,1715,1780,1780,1640,893030
2001-12-12,1640,1720,1745,1630,695490
2001-12-13,1600,1620,1660,1550,635820
2001-12-14,1640,1560,1675,1555,654480
2001-12-17,1530,1620,1645,1530,388220
2001-12-18,1500,1570,1650,1490,1099100
2001-12-19,1575,1520,1610,1510,1348270
2001-12-20,1585,1575,1595,1545,621990
2001-12-21,1540,1580,1585,1510,669710
2001-12-24,1545,1590,1590,1540,483000
2001-12-26,1565,1570,1570,1525,532430
2001-12-27,1475,1550,1550,1450,404110
2001-12-28,1470,1455,1480,1450,442630
2002-01-02,1530,1475,1530,1455,397220
2002-01-03,1520,1530,1535,1490,409900
2002-01-04,1560,1530,1580,1530,495443
2002-01-07,1650,1560,1655,1550,1114023
2002-01-08,1735,1700,1825,1665,2723542
2002-01-09,1640,1745,1745,1625,1317590
2002-01-10,1665,1640,1695,1640,805410
2002-01-11,1610,1670,1675,1600,486670
2002-01-14,1590,1590,1620,1570,270620
2002-01-15,1550,1590,1590,1540,234690
2002-01-16,1610,1515,1745,1515,1002870
2002-01-17,1570,1580,1630,1550,409860
2002-01-18,1580,1600,1600,1550,189800
2002-01-21,1570,1530,1595,1530,193260
2002-01-22,1620,1600,1625,1550,483520
2002-01-23,1650,1600,1665,1600,498870
2002-01-24,1660,1660,1675,1645,545320
2002-01-25,1730,1650,1760,1650,1344260
2002-01-28,1830,1700,1880,1700,1525640
2002-01-29,1830,1850,1950,1830,1299640
2002-01-30,1700,1790,1790,1680,962020
2002-01-31,1955,1785,1955,1760,3878860
2002-02-01,1995,2090,2185,1920,4232480
2002-02-04,1905,2090,2125,1880,1780270
2002-02-05,1900,1950,1950,1830,1152180
2002-02-06,2020,1900,2060,1860,2525280
2002-02-07,1930,2020,2140,1930,1491580
2002-02-08,1950,1995,1995,1930,534830
2002-02-14,2090,1970,2105,1970,1449170
2002-02-15,2065,2090,2135,2030,1622271
2002-02-18,2320,2140,2370,2140,4100200
2002-02-19,2295,2380,2390,2260,2010650
2002-02-20,2350,2300,2440,2295,1261980
2002-02-21,2285,2355,2410,2270,926981
2002-02-22,2200,2250,2330,2190,933439
2002-02-25,2180,2200,2270,2175,543970
2002-02-26,2200,2200,2250,2170,759240
2002-02-27,2215,2200,2250,2200,668658
2002-02-28,2315,2220,2340,2220,1373171
2002-03-04,2540,2425,2640,2380,2624224
2002-03-05,2430,2630,2640,2420,1416140
2002-03-06,2480,2430,2530,2425,1437395
2002-03-07,2670,2630,2840,2575,3498929
2002-03-08,2790,2700,2860,2700,3157720
2002-03-11,3205,2950,3205,2910,2842820
2002-03-12,3240,3450,3580,3080,6157095
2002-03-13,3220,3300,3390,3110,2434556
2002-03-14,3370,3190,3385,3125,2116710
2002-03-15,3345,3310,3430,3280,1408470
2002-03-18,3255,3330,3450,3230,1452240
2002-03-19,3220,3235,3310,3175,1347865
2002-03-20,3310,3280,3445,3240,2118999
2002-03-21,3400,3250,3455,3250,1402910
2002-03-22,3350,3500,3500,3340,1204985
2002-03-25,3170,3300,3345,3170,1196188
2002-03-26,3070,3100,3160,3050,865865
2002-03-27,3130,3100,3180,3080,856760
2002-03-28,3210,3220,3340,3165,1401290
2002-03-29,3165,3270,3290,3150,554900
2002-04-01,3120,3180,3280,3090,936296
2002-04-02,3100,3190,3190,3060,827630
2002-04-03,3075,3110,3160,3025,825255
2002-04-04,3030,3005,3110,3005,770690
2002-04-08,3090,3050,3160,3050,842520
2002-04-09,2970,3050,3090,2965,572949
2002-04-10,3170,3410,3415,3145,3503890
2002-04-11,3125,3295,3295,3090,1373340
2002-04-12,3150,3150,3255,3130,1003937
2002-04-15,3270,3150,3350,3150,1742350
2002-04-16,3640,3370,3760,3360,8010820
2002-04-17,3605,3650,3700,3530,2332990
2002-04-18,3750,3695,3870,3565,3107219
2002-04-19,3610,3780,3880,3610,2461321
2002-04-22,3430,3610,3700,3105,1845538
2002-04-23,3360,3330,3465,3250,842160
2002-04-24,3335,3280,3550,3280,1455457
2002-04-25,3035,3290,3330,3035,994840
2002-04-26,3080,3080,3140,3010,611607
2002-04-29,2900,2950,3050,2900,539344
2002-04-30,2900,2910,2975,2820,647787
2002-05-02,3105,2975,3130,2930,623960
2002-05-03,3130,3110,3165,3025,446740
2002-05-06,3070,3050,3130,3050,336000
2002-05-07,3150,2985,3270,2970,792370
2002-05-08,3170,3290,3290,3170,476140
2002-05-09,3180,3230,3260,3155,544680
2002-05-10,3115,3150,3220,3065,355220
2002-05-13,3095,3130,3165,3070,407270
2002-05-14,3070,3105,3190,3070,412570
2002-05-15,3130,3120,3145,3105,434370
2002-05-16,3140,3150,3155,3115,432340
2002-05-17,3285,3140,3370,3140,1346620
2002-05-20,3260,3400,3400,3250,544070
2002-05-21,3070,3245,3245,3060,552283
2002-05-22,3090,3000,3090,3000,378190
2002-05-23,2950,3050,3120,2940,458560
2002-05-24,3000,2950,3095,2950,511260
2002-05-27,2940,2950,3020,2930,277630
2002-05-28,2880,2890,2990,2835,334360
2002-05-29,2760,2820,2840,2730,394100
2002-05-30,2690,2770,2860,2685,443500
2002-05-31,2590,2655,2745,2590,463500
2002-06-03,2480,2550,2580,2425,593160
2002-06-04,2395,2400,2420,2355,389690
2002-06-05,2500,2400,2545,2400,563970
2002-06-07,2550,2440,2575,2430,500410
2002-06-10,2605,2550,2645,2515,726300
2002-06-11,2640,2625,2665,2575,344280
2002-06-12,2650,2660,2665,2605,321790
2002-06-14,2700,2650,2745,2640,482240
2002-06-17,2770,2700,2880,2690,1053230
2002-06-18,2800,2810,2840,2755,406260
2002-06-19,2600,2810,2820,2575,385390
2002-06-20,2610,2610,2650,2500,222610
2002-06-21,2570,2490,2590,2490,225970
2002-06-24,2430,2505,2580,2410,265673
2002-06-25,2340,2450,2495,2340,206220
2002-06-26,2100,2300,2300,1990,382520
2002-06-27,2280,2150,2360,2150,744777
2002-06-28,2500,2380,2510,2350,575200
2002-07-02,2485,2350,2510,2350,321980
2002-07-03,2495,2450,2520,2400,282040
2002-07-04,2605,2540,2645,2530,474230
2002-07-05,2660,2680,2780,2630,901030
2002-07-08,2590,2700,2750,2500,1101890
2002-07-09,2640,2580,2665,2570,579020
2002-07-10,2650,2640,2690,2600,499131
2002-07-11,2560,2600,2630,2560,446560
2002-07-12,2620,2580,2625,2560,318215
2002-07-15,2550,2570,2610,2535,283970
2002-07-16,2470,2505,2570,2410,302150
2002-07-18,2700,2480,2770,2480,1643210
2002-07-19,2710,2700,2820,2610,1696830
2002-07-22,2400,2650,2670,2380,854968
2002-07-23,2510,2380,2540,2320,799180
2002-07-24,2420,2430,2490,2420,563335
2002-07-25,2400,2500,2570,2400,705270
2002-07-26,2300,2325,2400,2290,389540
2002-07-29,2310,2310,2375,2285,295632
2002-07-30,2385,2360,2410,2360,541700
2002-07-31,2335,2370,2400,2330,216920
2002-08-01,2300,2345,2380,2285,208350
2002-08-02,2280,2150,2285,2150,247950
2002-08-05,2180,2250,2250,2150,262930
2002-08-06,2150,2100,2150,2055,375540
2002-08-07,2175,2210,2230,2170,287700
2002-08-08,2230,2210,2265,2210,380030
2002-08-09,2250,2330,2340,2250,277700
2002-08-12,2280,2260,2320,2250,215168
2002-08-13,2330,2290,2335,2280,259720
2002-08-14,2330,2350,2390,2300,425680
2002-08-16,2360,2400,2430,2355,332200
2002-08-19,2335,2400,2400,2320,269970
2002-08-20,2380,2360,2400,2360,332960
2002-08-21,2390,2390,2410,2350,263360
2002-08-22,2390,2400,2450,2390,694733
2002-08-23,2375,2390,2430,2375,375680
2002-08-26,2370,2310,2435,2310,523770
2002-08-27,2320,2350,2380,2320,314207
2002-08-28,2310,2250,2330,2250,424450
2002-08-29,2310,2300,2310,2280,126560
2002-08-30,2360,2310,2370,2310,264880
2002-09-02,2390,2400,2410,2365,214520
2002-09-03,2360,2380,2415,2350,310240
2002-09-04,2300,2310,2330,2300,176240
2002-09-05,2320,2300,2330,2300,164430
2002-09-06,2260,2300,2300,2230,181050
2002-09-09,2175,2260,2280,2160,187660
2002-09-10,2175,2140,2200,2140,119520
2002-09-11,2240,2175,2250,2175,184190
2002-09-12,2350,2240,2350,2220,152760
2002-09-13,2255,2265,2290,2245,62380
2002-09-16,2190,2235,2260,2190,134090
2002-09-17,2250,2230,2250,2200,105623
2002-09-18,2220,2190,2325,2150,381640
2002-09-19,2200,2205,2285,2190,96262
2002-09-23,2200,2170,2200,2140,128560
2002-09-24,2200,2125,2200,2125,143390
2002-09-25,2130,2160,2170,2130,126970
2002-09-26,2170,2150,2190,2135,189410
2002-09-27,2170,2190,2190,2145,107082
2002-09-30,2140,2240,2240,2115,131830
2002-10-01,2200,2100,2200,2100,136150
2002-10-02,2180,2280,2280,2170,95340
2002-10-04,2180,2200,2205,2160,70110
2002-10-07,2150,2205,2210,2120,74100
2002-10-08,2155,2120,2180,2120,60090
2002-10-09,2125,2160,2185,2110,66501
2002-10-10,2025,2080,2110,1990,200018
2002-10-11,2000,2100,2100,1950,103880
2002-10-14,2080,2030,2090,2030,116910
2002-10-15,2130,2080,2140,2050,436053
2002-10-16,2115,2140,2245,2115,903143
2002-10-17,2140,2135,2200,2105,373170
2002-10-18,2200,2190,2210,2150,508830
2002-10-21,2200,2200,2250,2150,415200
2002-10-22,2120,2250,2250,2070,321060
2002-10-23,2170,2080,2175,2080,270700
2002-10-24,2270,2210,2315,2185,1055530
2002-10-25,2255,2290,2340,2255,494230
2002-10-28,2400,2280,2400,2260,817710
2002-10-29,2320,2400,2400,2310,448650
2002-10-30,2265,2355,2360,2240,300380
2002-10-31,2250,2265,2315,2250,232340
2002-11-01,2210,2220,2285,2210,184070
2002-11-04,2265,2220,2295,2220,253050
2002-11-05,2240,2280,2320,2240,192200
2002-11-06,2305,2250,2365,2250,698480
2002-11-07,2280,2310,2330,2270,255310
2002-11-08,2195,2235,2260,2160,313230
2002-11-11,2155,2170,2190,2130,156870
2002-11-12,2100,2085,2115,2085,201490
2002-11-13,2075,2100,2130,2065,173243
2002-11-14,2085,2075,2110,2070,141540
2002-11-15,2140,2130,2140,2105,165420
2002-11-18,2105,2145,2145,2105,132070
2002-11-19,2110,2105,2120,2100,105930
2002-11-20,2115,2120,2130,2080,213240
2002-11-21,2170,2150,2190,2130,308160
2002-11-22,2150,2210,2230,2150,206650
2002-11-25,2165,2130,2180,2130,148970
2002-11-26,2220,2165,2220,2165,243910
2002-11-27,2265,2180,2265,2180,289290
2002-11-28,2600,2370,2600,2370,1233701
2002-11-29,2580,2770,2815,2520,3003316
2002-12-02,2620,2640,2640,2525,702710
2002-12-03,2610,2630,2680,2560,806165
2002-12-04,2460,2560,2560,2450,593690
2002-12-05,2450,2430,2480,2405,394050
2002-12-06,2440,2420,2445,2380,415400
2002-12-09,2400,2400,2500,2385,562430
2002-12-10,2410,2380,2450,2370,283750
2002-12-11,2375,2450,2460,2375,259259
2002-12-12,2460,2370,2475,2370,343960
2002-12-13,2425,2465,2465,2405,142330
2002-12-16,2410,2400,2460,2395,265500
2002-12-17,2560,2445,2620,2445,1166405
2002-12-18,2540,2570,2570,2505,451920
2002-12-20,2510,2580,2595,2510,357820
2002-12-23,2320,2550,2570,2320,370012
2002-12-24,2305,2300,2375,2240,286874
2002-12-26,2300,2290,2340,2260,197710
2002-12-27,2185,2160,2300,2160,181630
2002-12-30,2155,2120,2155,2050,211730
2003-01-02,2235,2195,2240,2170,155580
2003-01-03,2250,2265,2305,2250,235730
2003-01-06,2290,2260,2310,2225,320770
2003-01-07,2210,2340,2340,2210,185080
2003-01-08,2200,2200,2255,2190,186477
2003-01-09,2135,2170,2195,2110,204150
2003-01-10,2090,2150,2200,2050,241700
2003-01-13,2150,2075,2160,2075,183082
2003-01-14,2235,2180,2250,2135,240560
2003-01-15,2210,2210,2260,2210,239580
2003-01-16,2140,2200,2200,2135,156740
2003-01-17,2085,2115,2170,2080,189950
2003-01-20,2090,2065,2115,2060,122130
2003-01-21,2100,2075,2110,2070,124130
2003-01-22,2030,2100,2100,2000,171460
2003-01-23,2045,2035,2080,2025,174640
2003-01-24,1995,2060,2070,1985,206340
2003-01-27,1890,1920,1970,1890,152260
2003-01-28,1865,1865,1900,1855,181980
2003-01-29,1780,1895,1895,1775,225510
2003-01-30,1820,1785,1820,1785,141610
2003-02-03,1880,1800,1880,1800,200040
2003-02-04,1890,1920,1920,1850,107320
2003-02-05,1880,1865,1905,1850,184414
2003-02-06,1915,1880,1920,1880,225720
2003-02-07,1865,1920,1920,1855,188090
2003-02-10,1840,1840,1860,1830,112172
2003-02-11,1815,1855,1870,1775,161518
2003-02-12,1820,1810,1820,1780,84100
2003-02-13,1795,1800,1825,1795,78310
2003-02-14,1795,1810,1810,1780,72410
2003-02-17,1920,1900,1930,1840,211196
2003-02-18,1905,1930,1940,1885,146470
2003-02-19,1900,1950,1955,1900,195200
2003-02-20,1905,1890,1930,1880,93330
2003-02-21,1880,1910,1915,1880,83670
2003-02-24,1935,1920,1940,1900,171470
2003-02-25,1880,1910,1910,1880,79030
2003-02-26,1875,1880,1905,1870,65280
2003-02-27,1900,1850,1920,1820,209040
2003-02-28,1850,1900,1920,1845,154150
2003-03-03,1820,1870,1870,1795,221020
2003-03-04,1800,1800,1810,1785,124220
2003-03-05,1710,1770,1785,1700,91670
2003-03-06,1650,1710,1740,1650,151460
2003-03-07,1510,1630,1630,1410,226070
2003-03-10,1510,1500,1535,1500,95930
2003-03-11,1480,1455,1500,1455,63190
2003-03-12,1520,1465,1565,1465,55600
2003-03-13,1580,1520,1590,1515,211900
2003-03-14,1650,1650,1685,1625,126280
2003-03-17,1570,1650,1670,1550,91261
2003-03-18,1630,1670,1675,1610,171713
2003-03-19,1690,1650,1715,1650,140590
2003-03-20,1805,1700,1830,1700,303020
2003-03-21,1805,1870,1870,1780,228410
2003-03-24,1735,1830,1830,1735,221170
2003-03-25,1650,1640,1670,1630,107880
2003-03-26,1690,1670,1740,1660,118110
2003-03-27,1670,1635,1700,1635,79680
2003-03-28,1705,1665,1705,1665,93540
2003-03-31,1660,1670,1690,1655,86920
2003-04-01,1675,1660,1680,1650,93970
2003-04-02,1700,1680,1700,1660,75500
2003-04-03,1750,1740,1760,1700,174650
2003-04-04,1770,1740,1770,1705,144270
2003-04-07,1870,1790,1880,1790,344310
2003-04-08,1830,1850,1895,1820,271282
2003-04-09,1860,1830,1860,1820,172690
2003-04-10,1895,1860,1905,1835,429730
2003-04-11,1875,1890,1960,1860,360370
2003-04-14,1880,1850,1915,1850,122162
2003-04-15,1895,1895,1915,1890,122540
2003-04-16,1935,1920,2035,1895,967396
2003-04-17,2000,1935,2005,1935,311890
2003-04-18,1970,1980,1990,1950,406990
2003-04-21,1900,1925,1995,1895,279170
2003-04-22,1850,1890,1900,1850,165780
2003-04-23,1870,1880,1895,1850,158360
2003-04-24,1880,1870,1895,1855,126817
2003-04-25,1770,1890,1890,1750,236451
2003-04-28,1725,1680,1780,1680,64570
2003-04-29,1795,1745,1800,1745,110370
2003-04-30,1785,1780,1860,1780,139020
2003-05-02,1830,1840,2000,1825,481250
2003-05-06,1880,1845,1915,1840,189990
2003-05-07,1880,1900,1910,1850,169121
2003-05-09,1905,1850,1910,1845,129860
2003-05-12,1920,1925,1950,1900,338600
2003-05-13,1905,1930,1930,1885,248330
2003-05-14,1875,1920,1920,1870,114200
2003-05-15,1915,1875,1920,1870,102394
2003-05-16,1870,1890,1910,1860,208471
2003-05-19,1820,1840,1870,1805,104977
2003-05-20,1815,1765,1815,1765,123620
2003-05-21,1815,1830,1830,1795,120600
2003-05-22,1800,1790,1825,1790,141130
2003-05-23,1825,1800,1830,1785,289200
2003-05-26,1855,1835,1880,1815,206750
2003-05-27,1845,1845,1880,1825,68900
2003-05-28,1920,1870,1940,1855,543070
2003-05-29,1955,1950,2020,1935,787900
2003-05-30,1960,2010,2010,1915,479750
2003-06-02,2025,1985,2080,1955,942801
2003-06-03,1995,1995,2030,1980,558039
2003-06-04,2030,2015,2045,1995,393430
2003-06-05,2050,2065,2160,2050,795180
2003-06-09,2000,2030,2055,1985,438700
2003-06-10,2010,1990,2025,1970,249310
2003-06-11,1995,2020,2035,1985,217040
2003-06-12,1995,2010,2055,1995,636040
2003-06-13,2025,2005,2035,2000,253663
2003-06-16,2120,2065,2165,2060,1176313
2003-06-17,2130,2200,2200,2130,824920
2003-06-18,2060,2130,2150,2040,424440
2003-06-19,2050,2050,2095,2040,453690
2003-06-20,2065,2050,2070,2035,323603
2003-06-23,2140,2050,2165,2040,679186
2003-06-24,2070,2090,2135,2055,261110
2003-06-25,2170,2105,2170,2105,633606
2003-06-26,2265,2130,2305,2125,1024960
2003-06-27,2330,2335,2600,2310,2789540
2003-06-30,2325,2350,2365,2250,595556
2003-07-01,2410,2300,2480,2300,1238591
2003-07-02,2405,2405,2450,2350,696440
2003-07-03,2270,2445,2455,2270,774173
2003-07-04,2290,2230,2330,2230,354910
2003-07-07,2305,2300,2340,2260,457620
2003-07-08,2300,2315,2360,2285,390147
2003-07-09,2250,2320,2360,2230,349020
2003-07-10,2325,2230,2325,2230,369580
2003-07-11,2375,2320,2425,2300,1007730
2003-07-14,2335,2390,2390,2290,568090
2003-07-15,2265,2340,2340,2255,356960
2003-07-16,2205,2285,2310,2185,342931
2003-07-18,2070,2120,2150,2050,293913
2003-07-21,2025,2050,2100,2025,149920
2003-07-22,2025,2005,2040,1990,193917
2003-07-23,2050,2035,2060,2010,134572
2003-07-24,2125,2070,2135,2060,176000
2003-07-25,2100,2140,2140,2090,106821
2003-07-28,2125,2140,2150,2105,251421
2003-07-29,2090,2130,2140,2080,179370
2003-07-30,2080,2075,2135,2075,156270
2003-07-31,2065,2065,2095,2065,97400
2003-08-01,2100,2075,2115,2050,119180
2003-08-04,2050,2080,2105,2030,136681
2003-08-05,2035,2040,2070,2030,96440
2003-08-06,1990,2010,2020,1960,180040
2003-08-07,1990,1965,2010,1965,95510
2003-08-08,2045,2005,2070,2005,149630
2003-08-11,2040,2035,2075,2020,66710
2003-08-12,2025,2090,2090,2020,99240
2003-08-13,2070,2030,2070,2030,75610
2003-08-14,2030,2025,2060,1995,274620
2003-08-18,2030,2040,2045,2010,196740
2003-08-19,2140,2050,2170,2030,421940
2003-08-20,2100,2130,2130,2075,167600
2003-08-21,2145,2150,2150,2080,350591
2003-08-22,2150,2170,2235,2120,508201
2003-08-25,2105,2150,2170,2105,208362
2003-08-26,2045,2105,2120,2040,224250
2003-08-27,2040,2050,2095,2040,203722
2003-08-28,2030,2030,2055,2020,197450
2003-08-29,2040,2030,2040,1995,129480
2003-09-01,2115,2035,2125,2035,230500
2003-09-02,2120,2130,2135,2080,211510
2003-09-03,2160,2150,2230,2140,646220
2003-09-04,2120,2195,2195,2105,186400
2003-09-05,2080,2140,2140,2070,209121
2003-09-08,2035,2085,2090,2035,93157
2003-09-09,2095,2030,2095,2030,210070
2003-09-15,2055,2115,2140,2055,102780
2003-09-16,2070,2040,2080,2040,67350
2003-09-17,2080,2075,2105,2065,80310
2003-09-18,2110,2100,2140,2080,240340
2003-09-19,2050,2130,2200,2050,242150
2003-09-22,1905,2050,2050,1900,236150
2003-09-23,1880,1890,1915,1800,220820
2003-09-24,1885,1885,1920,1870,111500
2003-09-25,1825,1850,1850,1800,122420
2003-09-26,1800,1800,1850,1800,102850
2003-09-29,1860,1800,1875,1800,136860
2003-09-30,1895,1935,1935,1860,130860
2003-10-01,1875,1830,1890,1830,82830
2003-10-02,1875,1900,1910,1870,72930
2003-10-06,1875,1905,1905,1865,60110
2003-10-07,1860,1900,1905,1855,92500
2003-10-08,1820,1850,1865,1815,122120
2003-10-09,1825,1825,1845,1825,68640
2003-10-10,1880,1840,1880,1835,112550
2003-10-13,1870,1880,1895,1860,100590
2003-10-14,1860,1900,1905,1855,162168
2003-10-15,1860,1890,1890,1855,143940
2003-10-16,1860,1855,1870,1820,134700
2003-10-17,1840,1835,1865,1835,77290
2003-10-20,1845,1820,1875,1820,100350
2003-10-21,1850,1845,1870,1840,100820
2003-10-22,1825,1845,1865,1825,98710
2003-10-23,1745,1810,1815,1735,238881
2003-10-24,1765,1760,1770,1745,73540
2003-10-27,1765,1775,1780,1760,88150
2003-10-28,1745,1750,1775,1740,210160
2003-10-29,1720,1765,1765,1720,175381
2003-10-30,1710,1725,1735,1705,154528
2003-10-31,1680,1710,1720,1660,225800
2003-11-03,1715,1665,1725,1665,142120
2003-11-04,1695,1730,1730,1690,131580
2003-11-05,1760,1695,1760,1695,242599
2003-11-06,1860,1785,1945,1785,766157
2003-11-07,1865,1880,1910,1805,294790
2003-11-10,1765,1845,1845,1765,340790
2003-11-11,1760,1740,1765,1735,145910
2003-11-12,1780,1745,1810,1745,190760
2003-11-13,1800,1795,1815,1780,145550
2003-11-14,1805,1790,1830,1785,190752
2003-11-17,1825,1785,1835,1785,168880
2003-11-18,1885,1830,1925,1830,677240
2003-11-19,1850,1885,1885,1820,256380
2003-11-20,1825,1870,1875,1805,209280
2003-11-21,1810,1790,1835,1790,157080
2003-11-24,1750,1785,1810,1750,241990
2003-11-25,1770,1740,1800,1740,181420
2003-11-26,1775,1780,1785,1750,192740
2003-11-27,1805,1780,1825,1775,130461
2003-11-28,1820,1810,1845,1805,161800
2003-12-01,1850,1835,1890,1820,225780
2003-12-02,1845,1880,1885,1845,252730
2003-12-03,1840,1835,1865,1825,158590
2003-12-04,1880,1825,1880,1825,198260
2003-12-05,1830,1875,1885,1830,189899
2003-12-08,1800,1820,1835,1800,132340
2003-12-09,1805,1810,1830,1800,158070
2003-12-10,1820,1795,1820,1795,76980
2003-12-11,1825,1800,1845,1800,194790
2003-12-12,1865,1840,1890,1840,278357
2003-12-15,1955,1895,1955,1875,583117
2003-12-16,1905,1945,1945,1895,341241
2003-12-17,1975,1905,2015,1900,903560
2003-12-18,1920,1950,1970,1920,388790
2003-12-19,1950,1900,1950,1895,330470
2003-12-22,1860,1920,1940,1850,197030
2003-12-23,1860,1875,1900,1830,158100
2003-12-24,1825,1840,1900,1810,188430
2003-12-26,1820,1800,1825,1785,218250
2003-12-29,1785,1800,1805,1785,121320
2003-12-30,1840,1800,1845,1790,165380
2004-01-02,1845,1840,1860,1830,110280
2004-01-05,1905,1845,1910,1840,284890
2004-01-06,1835,1900,1920,1830,206660
2004-01-07,1815,1845,1845,1800,160090
2004-01-08,1800,1805,1830,1800,129630
2004-01-09,1815,1800,1825,1800,184110
2004-01-12,1810,1810,1815,1785,166351
2004-01-13,1785,1815,1815,1770,158440
2004-01-14,1765,1775,1795,1765,188860
2004-01-15,1740,1755,1775,1730,235270
2004-01-16,1745,1735,1755,1735,105470
2004-01-19,1715,1725,1745,1715,100340
2004-01-20,1700,1700,1720,1685,221640
2004-01-26,1700,1705,1715,1695,146030
2004-01-27,1675,1700,1710,1670,169190
2004-01-28,1655,1680,1685,1655,168660
2004-01-29,1580,1655,1660,1580,517040
2004-01-30,1600,1590,1615,1580,244590
2004-02-02,1600,1590,1625,1590,231000
2004-02-03,1620,1605,1630,1600,212950
2004-02-04,1600,1610,1635,1585,189940
2004-02-05,1655,1590,1660,1590,275300
2004-02-06,1620,1645,1660,1620,165140
2004-02-09,1600,1620,1635,1590,238220
2004-02-10,1590,1600,1610,1580,167760
2004-02-11,1575,1600,1605,1575,191640
2004-02-12,1540,1575,1580,1535,389520
2004-02-13,1620,1530,1645,1525,358631
2004-02-16,1595,1635,1635,1585,132789
2004-02-17,1600,1600,1605,1585,103980
2004-02-18,1620,1605,1650,1595,209630
2004-02-19,1595,1620,1630,1595,103720
2004-02-20,1580,1590,1610,1575,127516
2004-02-23,1535,1550,1550,1515,304880
2004-02-24,1515,1530,1530,1510,208970
2004-02-25,1505,1515,1520,1505,220860
2004-02-26,1455,1505,1510,1455,438870
2004-02-27,1480,1465,1490,1460,250800
2004-03-02,1500,1485,1520,1480,318590
2004-03-03,1495,1520,1520,1495,211390
2004-03-04,1565,1495,1575,1495,502520
2004-03-05,1530,1550,1565,1525,216428
2004-03-08,1515,1560,1570,1505,235640
2004-03-09,1510,1500,1520,1490,102770
2004-03-10,1500,1495,1520,1495,97830
2004-03-11,1480,1475,1495,1475,134420
2004-03-12,1415,1485,1495,1330,526510
2004-03-15,1410,1400,1440,1400,122780
2004-03-16,1400,1385,1405,1380,106370
2004-03-17,1450,1410,1455,1400,162630
2004-03-18,1445,1465,1465,1430,84310
2004-03-19,1440,1445,1475,1435,113480
2004-03-22,1400,1435,1440,1400,198250
2004-03-23,1395,1395,1400,1375,72780
2004-03-24,1395,1410,1410,1385,76280
2004-03-25,1370,1395,1410,1365,157830
2004-03-26,1380,1380,1395,1380,53110
2004-03-29,1380,1390,1400,1375,137840
2004-03-30,1420,1385,1425,1385,174330
2004-03-31,1400,1425,1430,1395,134110
2004-04-01,1400,1410,1415,1395,66640
2004-04-02,1395,1385,1405,1385,134455
2004-04-06,1425,1410,1450,1400,375470
2004-04-07,1415,1425,1435,1390,378625
2004-04-08,1410,1415,1435,1400,477940
2004-04-09,1395,1430,1430,1395,372060
2004-04-12,1500,1395,1580,1390,3068730
2004-04-13,1435,1500,1500,1435,1096942
2004-04-14,1415,1445,1455,1400,568621
2004-04-16,1410,1405,1430,1395,374290
2004-04-19,1405,1410,1420,1390,431434
2004-04-20,1405,1405,1415,1390,380002
2004-04-21,1400,1395,1405,1390,276350
2004-04-22,1385,1395,1405,1380,414280
2004-04-23,1405,1390,1420,1380,532530
2004-04-26,1380,1400,1415,1380,552470
2004-04-27,1370,1395,1395,1370,498401
2004-04-28,1300,1370,1375,1300,489120
2004-04-29,1275,1310,1320,1265,311980
2004-04-30,1260,1260,1270,1250,246636
2004-05-03,1270,1255,1285,1255,175700
2004-05-04,1285,1270,1300,1270,142430
2004-05-06,1230,1290,1300,1220,189042
2004-05-07,1180,1205,1215,1165,362180
2004-05-10,1070,1175,1175,1060,480750
2004-05-11,1050,1045,1080,1025,277730
2004-05-12,1120,1075,1140,1060,446560
2004-05-13,1180,1120,1205,1120,586380
2004-05-14,1140,1205,1205,1135,264710
2004-05-17,1040,1125,1130,1035,342810
2004-05-18,1055,1025,1065,1020,273160
2004-05-19,1070,1060,1080,1055,186500
2004-05-20,1010,1060,1065,1005,350940
2004-05-21,1045,1015,1055,1010,229130
2004-05-24,1055,1065,1080,1040,181850
2004-05-25,1030,1055,1055,1015,148590
2004-05-27,1040,1050,1065,1040,124859
2004-05-28,1055,1050,1065,1050,155770
2004-05-31,1060,1065,1080,1055,237380
2004-06-01,1080,1065,1080,1060,122720
2004-06-02,1060,1070,1080,1050,120980
2004-06-03,1080,1060,1125,1050,468920
2004-06-04,1170,1100,1215,1085,1163790
2004-06-07,1175,1180,1245,1135,1393606
2004-06-08,1150,1190,1205,1145,342490
2004-06-09,1170,1155,1185,1145,326770
2004-06-10,1180,1155,1195,1140,380060
2004-06-11,1080,1145,1180,1080,380679
2004-06-14,1040,1060,1120,1030,690817
2004-06-15,1065,1045,1070,1020,298890
2004-06-16,1055,1055,1110,1055,311790
2004-06-17,1060,1050,1065,1040,166190
2004-06-18,1035,1055,1055,1025,170350
2004-06-21,1055,1035,1060,1025,96380
2004-06-22,1035,1045,1055,1030,148510
2004-06-23,1035,1040,1060,1030,147020
2004-06-24,1060,1045,1065,1045,111200
2004-06-25,1075,1060,1095,1045,293900
2004-06-28,1235,1085,1235,1065,1811833
2004-06-29,1260,1260,1345,1235,2644233
2004-06-30,1295,1265,1295,1200,1101945
2004-07-01,1260,1285,1310,1250,1018128
2004-07-02,1240,1240,1245,1210,612139
2004-07-05,1235,1240,1245,1200,343840
2004-07-06,1310,1225,1390,1210,2371331
2004-07-07,1300,1280,1340,1250,961270
2004-07-08,1315,1350,1450,1285,3170191
2004-07-09,1360,1315,1370,1300,718724
2004-07-12,1330,1405,1405,1330,731590
2004-07-13,1255,1305,1340,1240,810910
2004-07-14,1265,1240,1280,1240,381800
2004-07-15,1230,1250,1270,1220,373753
2004-07-16,1205,1230,1240,1170,433863
2004-07-19,1260,1205,1260,1200,351970
2004-07-20,1220,1245,1270,1220,316598
2004-07-21,1150,1240,1250,1135,701771
2004-07-22,1115,1155,1155,1115,319240
2004-07-23,1125,1130,1145,1105,321370
2004-07-26,1110,1110,1155,1110,263931
2004-07-27,1100,1110,1120,1085,253780
2004-07-28,1110,1105,1140,1105,233920
2004-07-29,1085,1110,1115,1085,145610
2004-07-30,1105,1090,1115,1090,120190
2004-08-02,1085,1100,1100,1060,122680
2004-08-03,1095,1080,1115,1070,116480
2004-08-04,1070,1075,1080,1060,141200
2004-08-05,1100,1065,1105,1065,115050
2004-08-06,1090,1090,1100,1075,69720
2004-08-09,1125,1105,1135,1090,101292
2004-08-10,1120,1125,1145,1115,174533
2004-08-11,1120,1125,1130,1115,135619
2004-08-12,1130,1115,1155,1115,226860
2004-08-13,1145,1135,1160,1125,207540
2004-08-16,1170,1160,1185,1150,338670
2004-08-17,1150,1170,1185,1140,221080
2004-08-18,1140,1140,1155,1130,164687
2004-08-19,1150,1145,1165,1135,215462
2004-08-20,1140,1150,1155,1135,113060
2004-08-23,1140,1145,1150,1130,125340
2004-08-24,1150,1145,1160,1140,106980
2004-08-25,1170,1155,1195,1145,295510
2004-08-26,1205,1190,1260,1170,932130
2004-08-27,1215,1200,1220,1185,251165
2004-08-30,1185,1215,1215,1185,159590
2004-08-31,1185,1165,1195,1165,89600
2004-09-01,1215,1180,1225,1180,168140
2004-09-02,1225,1230,1250,1210,274900
2004-09-03,1205,1235,1235,1205,210290
2004-09-06,1230,1210,1230,1195,246623
2004-09-07,1255,1245,1295,1235,548083
2004-09-08,1250,1260,1270,1235,176093
2004-09-09,1230,1255,1270,1200,352658
2004-09-10,1225,1220,1240,1210,230972
2004-09-13,1240,1225,1255,1225,316870
2004-09-14,1250,1250,1305,1220,815890
2004-09-15,1235,1270,1270,1225,268330
2004-09-16,1225,1235,1240,1215,245990
2004-09-17,1220,1220,1235,1210,275680
2004-09-20,1225,1220,1250,1220,271810
2004-09-21,1220,1225,1240,1220,185460
2004-09-22,1185,1225,1230,1175,342340
2004-09-23,1160,1175,1195,1155,181150
2004-09-24,1155,1160,1165,1145,176037
2004-09-30,1185,1150,1185,1150,99700
2004-10-01,1185,1170,1210,1170,160010
2004-10-04,1220,1205,1225,1185,188760
2004-10-05,1220,1220,1230,1210,115470
2004-10-06,1210,1225,1235,1205,241720
2004-10-07,1200,1215,1225,1185,173510
2004-10-08,1200,1185,1225,1180,212670
2004-10-11,1210,1200,1210,1180,126957
2004-10-12,1235,1200,1280,1195,1778650
2004-10-13,1245,1260,1265,1225,514850
2004-10-14,1220,1245,1245,1210,244839
2004-10-15,1190,1195,1210,1185,182970
2004-10-18,1180,1190,1205,1180,186330
2004-10-19,1220,1180,1220,1180,274557
2004-10-20,1190,1205,1225,1185,134264
2004-10-21,1185,1205,1205,1175,195347
2004-10-22,1185,1180,1205,1180,71590
2004-10-25,1140,1170,1170,1105,278760
2004-10-26,1155,1130,1160,1125,174560
2004-10-27,1160,1160,1165,1130,94920
2004-10-28,1170,1155,1175,1155,111930
2004-10-29,1165,1170,1180,1155,95150
2004-11-01,1165,1155,1185,1155,80111
2004-11-02,1165,1160,1180,1160,82290
2004-11-03,1185,1165,1190,1165,112420
2004-11-04,1175,1190,1195,1175,47660
2004-11-05,1175,1175,1195,1170,136980
2004-11-08,1175,1175,1190,1165,87680
2004-11-09,1165,1175,1190,1165,118770
2004-11-10,1195,1170,1210,1170,288950
2004-11-11,1210,1200,1220,1200,220130
2004-11-12,1200,1220,1225,1200,123210
2004-11-15,1230,1200,1245,1200,333310
2004-11-16,1210,1240,1245,1210,168187
2004-11-17,1210,1215,1245,1210,257720
2004-11-18,1195,1215,1215,1195,161810
2004-11-19,1200,1195,1210,1190,143400
2004-11-22,1185,1185,1190,1175,113750
2004-11-23,1190,1205,1205,1185,113720
2004-11-24,1195,1190,1200,1185,131850
2004-11-25,1215,1210,1220,1195,147250
2004-11-26,1230,1215,1275,1210,566606
2004-11-29,1240,1240,1265,1220,299277
2004-11-30,1310,1245,1310,1235,1086020
2004-12-01,1300,1310,1325,1270,361907
2004-12-02,1280,1325,1330,1280,295433
2004-12-03,1255,1285,1285,1250,274575
2004-12-06,1240,1255,1260,1230,173480
2004-12-07,1240,1240,1270,1235,286450
2004-12-08,1290,1255,1290,1240,296421
2004-12-09,1300,1285,1305,1255,345388
2004-12-10,1240,1315,1315,1235,314479
2004-12-13,1235,1240,1245,1215,160430
2004-12-14,1230,1230,1265,1225,160590
2004-12-15,1240,1230,1250,1215,167020
2004-12-16,1230,1240,1245,1230,143690
2004-12-17,1230,1240,1240,1220,244630
2004-12-20,1240,1240,1245,1225,111580
2004-12-21,1260,1245,1265,1240,172540
2004-12-22,1245,1290,1290,1245,196900
2004-12-23,1230,1250,1255,1230,117140
2004-12-24,1240,1245,1255,1235,91210
2004-12-27,1275,1240,1275,1235,182697
2004-12-28,1265,1260,1280,1255,258314
2004-12-29,1260,1250,1270,1250,49580
2004-12-30,1245,1270,1270,1245,97030
2005-01-03,1260,1245,1270,1245,107490
2005-01-04,1275,1265,1295,1260,263490
2005-01-05,1280,1280,1285,1260,155640
2005-01-06,1300,1280,1330,1270,615001
2005-01-07,1285,1315,1315,1280,253220
2005-01-10,1275,1285,1290,1260,264610
2005-01-11,1270,1285,1285,1265,241290
2005-01-12,1265,1275,1280,1260,202260
2005-01-13,1295,1275,1295,1265,251635
2005-01-14,1340,1300,1360,1300,777190
2005-01-17,1385,1350,1385,1320,786700
2005-01-18,1370,1385,1390,1355,350014
2005-01-19,1370,1360,1420,1345,408260
2005-01-20,1340,1365,1375,1320,327041
2005-01-21,1360,1330,1360,1320,260991
2005-01-24,1405,1350,1420,1350,609925
2005-01-25,1425,1390,1425,1375,302130
2005-01-26,1415,1430,1480,1410,680111
2005-01-27,1400,1435,1480,1400,1158010
2005-01-28,1380,1405,1415,1365,279890
2005-01-31,1415,1385,1420,1385,204180
2005-02-01,1385,1425,1425,1385,265540
2005-02-02,1390,1395,1405,1380,300570
2005-02-03,1390,1385,1400,1375,218010
2005-02-04,1435,1390,1435,1380,434991
2005-02-07,1455,1450,1475,1430,356100
2005-02-11,1475,1450,1480,1440,317440
2005-02-14,1475,1480,1500,1470,432420
2005-02-15,1450,1475,1480,1450,337956
2005-02-16,1470,1460,1475,1440,359256
2005-02-17,1525,1470,1535,1460,668486
2005-02-18,1545,1530,1575,1505,690231
2005-02-21,1520,1555,1555,1510,441741
2005-02-22,1495,1535,1585,1485,672910
2005-02-23,1445,1475,1480,1425,367720
2005-02-24,1450,1440,1470,1440,341560
2005-02-25,1420,1475,1480,1420,412550
2005-02-28,1440,1425,1455,1410,413985
2005-03-02,1485,1445,1530,1445,720610
2005-03-03,1705,1515,1705,1500,3035293
2005-03-04,1695,1810,1860,1690,4415906
2005-03-07,1695,1745,1770,1650,1809836
2005-03-08,1835,1800,1945,1750,6766368
2005-03-09,1775,1800,1820,1680,1546228
2005-03-10,1780,1775,1865,1760,1935420
2005-03-11,1750,1750,1780,1700,1737901
2005-03-14,1865,1745,1875,1730,1889560
2005-03-15,1735,1880,1945,1735,1542350
2005-03-16,1715,1705,1745,1630,927870
2005-03-17,1550,1660,1675,1520,1770360
2005-03-18,1535,1520,1580,1495,881350
2005-03-21,1510,1500,1555,1470,583630
2005-03-22,1540,1505,1565,1505,476475
2005-03-23,1465,1510,1555,1465,552630
2005-03-24,1430,1480,1495,1395,470951
2005-03-25,1485,1420,1485,1405,450790
2005-03-28,1485,1500,1535,1485,598870
2005-03-29,1465,1500,1505,1460,460965
2005-03-30,1450,1410,1450,1410,184970
2005-03-31,1460,1475,1480,1450,464470
2005-04-01,1505,1480,1530,1470,599630
2005-04-04,1500,1490,1510,1480,216947
2005-04-06,1495,1510,1525,1490,260900
2005-04-07,1510,1505,1525,1495,372099
2005-04-08,1550,1510,1565,1510,666111
2005-04-11,1510,1580,1580,1510,492150
2005-04-12,1475,1495,1510,1460,382780
2005-04-13,1455,1465,1480,1450,265370
2005-04-14,1430,1420,1440,1405,335405
2005-04-15,1380,1410,1420,1370,381100
2005-04-18,1300,1340,1350,1295,406830
2005-04-19,1320,1310,1330,1305,158130
2005-04-20,1330,1325,1350,1325,229960
2005-04-21,1295,1310,1310,1275,149985
2005-04-22,1330,1325,1335,1320,201170
2005-04-25,1320,1310,1335,1290,126920
2005-04-26,1320,1330,1340,1315,116760
2005-04-27,1280,1315,1315,1280,204040
2005-04-28,1270,1290,1300,1270,132043
2005-04-29,1235,1250,1265,1230,210180
2005-05-02,1240,1240,1255,1240,109700
2005-05-03,1245,1235,1265,1235,121435
2005-05-04,1280,1245,1285,1245,110850
2005-05-06,1270,1270,1290,1270,127200
2005-05-09,1260,1270,1280,1240,140935
2005-05-10,1275,1265,1290,1255,121405
2005-05-11,1250,1260,1270,1245,74850
2005-05-12,1250,1255,1260,1245,93110
2005-05-13,1250,1245,1260,1235,147000
2005-05-16,1245,1260,1280,1240,166130
2005-05-17,1245,1255,1260,1245,116610
2005-05-18,1275,1250,1300,1240,494830
2005-05-19,1285,1295,1300,1275,285021
2005-05-20,1275,1300,1300,1270,163661
2005-05-23,1285,1275,1290,1275,127950
2005-05-24,1310,1285,1310,1285,203690
2005-05-25,1285,1305,1305,1270,130279
2005-05-26,1300,1285,1300,1270,167730
2005-05-27,1305,1310,1315,1295,183600
2005-05-30,1305,1310,1315,1295,147720
2005-05-31,1310,1315,1335,1300,246670
2005-06-01,1305,1310,1335,1305,184760
2005-06-02,1320,1310,1330,1300,151070
2005-06-03,1340,1315,1340,1300,224230
2005-06-07,1335,1340,1345,1325,147790
2005-06-08,1355,1345,1360,1330,224500
2005-06-09,1350,1340,1370,1340,156160
2005-06-10,1350,1345,1360,1340,141640
2005-06-13,1385,1350,1405,1350,305680
2005-06-14,1335,1385,1385,1320,187145
2005-06-15,1360,1345,1360,1330,170900
2005-06-16,1355,1365,1365,1345,109040
2005-06-17,1380,1355,1405,1350,329360
2005-06-20,1400,1410,1425,1395,323970
2005-06-21,1370,1405,1410,1370,146553
2005-06-22,1410,1360,1425,1360,284168
2005-06-23,1420,1435,1435,1400,206531
2005-06-24,1415,1415,1415,1385,256480
2005-06-27,1385,1415,1425,1380,190670
2005-06-28,1375,1360,1385,1360,169140
2005-06-29,1375,1385,1390,1360,221970
2005-06-30,1395,1375,1415,1370,251208
2005-07-01,1450,1395,1465,1395,351828
2005-07-04,1455,1470,1470,1440,301976
2005-07-05,1445,1450,1455,1425,250420
2005-07-06,1485,1465,1500,1460,420381
2005-07-07,1500,1480,1510,1470,468332
2005-07-08,1480,1525,1565,1480,730911
2005-07-11,1495,1495,1510,1490,306040
2005-07-12,1450,1495,1520,1445,488800
2005-07-13,1525,1455,1580,1455,1690870
2005-07-14,1580,1525,1655,1500,2635925
2005-07-15,1515,1610,1615,1510,1049590
2005-07-18,1505,1515,1565,1500,704510
2005-07-19,1495,1510,1520,1495,764080
2005-07-20,1495,1535,1560,1480,994925
2005-07-21,1470,1505,1510,1465,490867
2005-07-22,1420,1430,1470,1415,592480
2005-07-25,1465,1425,1475,1420,383550
2005-07-26,1480,1465,1490,1455,320000
2005-07-27,1495,1475,1515,1475,433670
2005-07-28,1490,1500,1510,1480,383154
2005-07-29,1500,1505,1525,1490,422890
2005-08-01,1550,1510,1560,1505,540050
2005-08-02,1515,1540,1550,1500,322680
2005-08-03,1500,1515,1530,1500,348410
2005-08-04,1460,1560,1570,1445,466952
2005-08-05,1400,1435,1450,1390,349700
2005-08-08,1405,1360,1435,1360,201730
2005-08-09,1420,1380,1430,1380,215440
2005-08-10,1420,1420,1450,1420,253329
2005-08-11,1430,1420,1440,1405,211560
2005-08-12,1465,1475,1510,1455,447540
2005-08-16,1425,1475,1475,1425,222470
2005-08-17,1425,1415,1425,1400,228780
2005-08-18,1410,1420,1430,1390,180590
2005-08-19,1390,1415,1415,1390,161220
2005-08-22,1435,1425,1435,1410,171140
2005-08-23,1425,1440,1450,1420,114440
2005-08-24,1410,1415,1425,1395,177051
2005-08-25,1410,1400,1425,1390,92050
2005-08-26,1410,1410,1450,1410,198990
2005-08-29,1340,1390,1405,1340,231300
2005-08-30,1355,1350,1375,1330,164370
2005-08-31,1375,1335,1395,1335,156222
2005-09-01,1390,1375,1395,1375,117212
2005-09-02,1380,1385,1400,1375,142011
2005-09-05,1430,1395,1435,1395,216239
2005-09-06,1430,1435,1440,1415,182130
2005-09-07,1440,1440,1455,1430,276770
2005-09-08,1425,1450,1460,1425,97200
2005-09-09,1415,1435,1440,1410,174170
2005-09-12,1425,1420,1440,1420,132895
2005-09-13,1420,1425,1435,1405,165090
2005-09-14,1420,1405,1420,1405,108380
2005-09-15,1420,1420,1435,1405,138030
2005-09-16,1425,1420,1440,1415,149220
2005-09-20,1520,1480,1560,1470,1645383
2005-09-21,1465,1505,1510,1460,448896
2005-09-22,1465,1465,1475,1450,298040
2005-09-23,1430,1490,1490,1430,185230
2005-09-26,1445,1430,1460,1430,277356
2005-09-27,1490,1455,1505,1455,349360
2005-09-28,1495,1495,1505,1475,336068
2005-09-29,1495,1510,1520,1490,260410
2005-09-30,1525,1510,1565,1505,647882
2005-10-04,1525,1550,1550,1505,335682
2005-10-05,1615,1550,1635,1550,920865
2005-10-06,1615,1610,1645,1570,613100
2005-10-07,1580,1600,1630,1560,364980
2005-10-10,1610,1590,1625,1580,234170
2005-10-11,1615,1600,1630,1585,335930
2005-10-12,1650,1630,1725,1625,1077365
2005-10-13,1650,1650,1675,1610,304196
2005-10-14,1615,1650,1670,1590,311660
2005-10-17,1590,1615,1620,1580,242787
2005-10-18,1625,1580,1670,1580,467340
2005-10-19,1570,1625,1625,1550,317550
2005-10-20,1590,1580,1660,1565,1116910
2005-10-21,1600,1570,1630,1550,275560
2005-10-24,1605,1600,1625,1580,214007
2005-10-25,1650,1620,1700,1620,599530
2005-10-26,1700,1645,1720,1640,674282
2005-10-27,1730,1700,1760,1675,710288
2005-10-28,1695,1710,1750,1680,618220
2005-10-31,1800,1720,1820,1695,1066310
2005-11-01,1775,1790,1825,1755,474080
2005-11-02,1770,1775,1810,1765,473210
2005-11-03,1755,1770,1810,1750,616740
2005-11-04,1820,1760,1840,1760,698945
2005-11-07,2000,1920,2090,1905,3740871
2005-11-08,1980,2000,2000,1915,1228280
2005-11-09,1980,1980,2035,1930,946790
2005-11-10,1990,1975,2115,1970,1838311
2005-11-11,1955,2010,2020,1905,1459390
2005-11-14,1910,1990,2005,1910,425191
2005-11-15,1840,1875,1910,1840,792090
2005-11-16,1915,1840,1940,1830,734416
2005-11-17,1925,1940,1940,1880,409740
2005-11-18,1945,1920,1990,1885,721760
2005-11-21,2180,2010,2210,2005,2556530
2005-11-22,2125,2180,2220,2080,838060
2005-11-23,2145,2165,2190,2080,854380
2005-11-24,2030,2125,2180,2030,845470
2005-11-25,2180,2080,2180,2040,1179720
2005-11-28,2160,2210,2255,2150,743500
2005-11-29,2060,2110,2150,2030,568660
2005-11-30,2050,2050,2130,2050,470480
2005-12-01,2135,2065,2140,2060,483082
2005-12-02,2145,2205,2320,2140,1728480
2005-12-05,2145,2170,2180,2080,730340
2005-12-06,2080,2125,2140,2055,983299
2005-12-07,1990,2075,2090,1985,687380
2005-12-08,1905,1960,2010,1840,1032275
2005-12-09,1920,1875,1945,1870,526270
2005-12-12,1930,1910,1965,1910,687550
2005-12-13,1940,1905,1940,1900,719745
2005-12-14,2080,1955,2085,1935,1278367
2005-12-15,2100,2100,2115,2050,857880
2005-12-16,2015,2070,2090,2000,482335
2005-12-19,2140,2100,2180,2065,1186399
2005-12-20,2120,2150,2195,2060,673014
2005-12-21,2200,2170,2300,2140,1556028
2005-12-22,2155,2235,2235,2085,793348
2005-12-23,2090,2145,2155,2070,361870
2005-12-26,2055,2070,2130,2050,400770
2005-12-27,2000,2040,2075,2000,456040
2005-12-28,2010,1965,2030,1965,173368
2005-12-29,2050,2010,2080,1995,291320
2006-01-02,2080,2050,2095,2035,321471
2006-01-03,2065,2070,2090,2035,251720
2006-01-04,2085,2070,2115,2065,457676
2006-01-05,2005,2090,2095,1980,552270
2006-01-06,2025,2000,2025,1975,404440
2006-01-09,2045,2020,2150,2020,791372
2006-01-10,1980,2045,2080,1980,385270
2006-01-11,2015,1990,2050,1990,360292
2006-01-12,2000,1990,2030,1985,185457
2006-01-13,2020,2010,2030,1985,435800
2006-01-16,2110,2045,2110,2015,550356
2006-01-17,2130,2120,2255,2100,1527943
2006-01-18,2025,2130,2160,1970,609580
2006-01-19,2055,2030,2095,1960,706804
2006-01-20,2040,2090,2180,2000,842960
2006-01-23,1760,1995,2010,1735,807972
2006-01-24,1890,1785,1890,1700,448060
2006-01-25,1895,1900,1950,1890,502260
2006-01-26,1870,1895,1900,1830,220528
2006-01-27,1920,1905,1945,1900,208742
2006-01-31,1955,1920,1980,1910,215150
2006-02-01,1850,1920,1945,1825,314895
2006-02-02,1890,1880,1910,1840,220625
2006-02-03,1850,1855,2045,1845,1693870
2006-02-06,1840,1850,1885,1770,406210
2006-02-07,1820,1840,1890,1805,270730
2006-02-08,1790,1795,1840,1790,191053
2006-02-09,1790,1820,1835,1785,193781
2006-02-10,1795,1780,1815,1780,103690
2006-02-13,1810,1820,1830,1785,140935
2006-02-14,1815,1790,1825,1780,88180
2006-02-15,1820,1845,1850,1775,306511
2006-02-16,1800,1805,1835,1775,88403
2006-02-17,1770,1805,1820,1765,333428
2006-02-20,1770,1765,1775,1750,205457
2006-02-21,1760,1765,1775,1750,164240
2006-02-22,1760,1755,1775,1750,155661
2006-02-23,1760,1770,1775,1750,143040
2006-02-24,1850,1765,1850,1765,340639
2006-02-27,1845,1850,1875,1820,137340
2006-02-28,1840,1865,1865,1790,145100
2006-03-02,1800,1825,1830,1790,116806
2006-03-03,1750,1790,1800,1740,194873
2006-03-06,1745,1755,1785,1745,151863
2006-03-07,1725,1745,1750,1720,194170
2006-03-08,1715,1720,1750,1700,142755
2006-03-09,1720,1720,1745,1720,54500
2006-03-10,1730,1725,1740,1715,89500
2006-03-13,1740,1740,1755,1730,98385
2006-03-14,1740,1750,1750,1720,97630
2006-03-15,1725,1750,1750,1725,77910
2006-03-16,1720,1730,1740,1720,130760
2006-03-17,1730,1725,1730,1700,116298
2006-03-20,1760,1720,1850,1700,370604
2006-03-21,1740,1770,1790,1740,111908
2006-03-22,1705,1730,1735,1700,155409
2006-03-23,1720,1705,1800,1705,174104
2006-03-24,1705,1700,1720,1665,107280
2006-03-27,1685,1720,1720,1680,152640
2006-03-28,1670,1675,1690,1645,247280
2006-03-29,1680,1670,1690,1645,107690
2006-03-30,1730,1685,1750,1685,256760
2006-03-31,1780,1710,1790,1710,313040
2006-04-03,1825,1825,1835,1800,308724
2006-04-04,1795,1815,1825,1785,165940
2006-04-05,1805,1795,1825,1790,141240
2006-04-06,1825,1820,1850,1750,263970
2006-04-07,1790,1810,1810,1760,228030
2006-04-10,1795,1770,1795,1770,84376
2006-04-11,1795,1785,1800,1765,144781
2006-04-12,1830,1795,1835,1780,155530
2006-04-13,1915,1845,1935,1840,551290
2006-04-14,1960,1930,1990,1880,643824
2006-04-17,1980,1995,1995,1900,396680
2006-04-18,1970,1950,1990,1920,566468
2006-04-19,2020,1975,2035,1970,1024034
2006-04-20,2020,2100,2115,2015,1168287
2006-04-21,2035,2020,2050,2000,303397
2006-04-24,2035,2020,2035,1970,233730
2006-04-25,2030,2035,2040,2005,138080
2006-04-26,2075,2050,2085,2035,176750
2006-04-27,2070,2100,2135,2060,203200
2006-04-28,2095,2085,2130,2015,210612
2006-05-02,2070,2110,2110,2065,78115
2006-05-03,2010,2040,2090,2010,200513
2006-05-04,1990,2010,2050,1990,100770
2006-05-08,1950,2000,2020,1950,176090
2006-05-09,1980,1930,1985,1930,94700
2006-05-10,1940,1955,1985,1935,61651
2006-05-11,1965,1940,2035,1940,83730
2006-05-12,1970,1950,1995,1950,72850
2006-05-15,1935,1950,1980,1930,72650
2006-05-16,1885,1970,1970,1845,112530
2006-05-17,1880,1845,1880,1830,271610
2006-05-18,1750,1830,1830,1740,258499
2006-05-19,1775,1775,1780,1730,159245
2006-05-22,1755,1775,1815,1755,151100
2006-05-23,1765,1755,1785,1735,114441
2006-05-24,1750,1760,1775,1730,87520
2006-05-25,1770,1780,1845,1730,307290
2006-05-26,1800,1755,1810,1755,185680
2006-05-29,1790,1820,1820,1785,93824
2006-05-30,1745,1830,1830,1745,131393
2006-06-01,1670,1725,1750,1665,432439
2006-06-02,1695,1670,1725,1660,146395
2006-06-05,1640,1695,1730,1610,276240
2006-06-07,1585,1590,1590,1510,311273
2006-06-08,1550,1530,1600,1530,127870
2006-06-09,1580,1600,1605,1560,164874
2006-06-12,1600,1560,1620,1560,113840
2006-06-13,1525,1560,1590,1515,170391
2006-06-14,1555,1510,1555,1500,74990
2006-06-15,1555,1570,1575,1535,90200
2006-06-16,1565,1585,1620,1560,230391
2006-06-19,1515,1555,1565,1510,216681
2006-06-20,1485,1510,1520,1480,232220
2006-06-21,1460,1480,1490,1455,235967
2006-06-22,1460,1485,1500,1455,301791
2006-06-23,1450,1450,1470,1445,129074
2006-06-26,1485,1460,1490,1440,423984
2006-06-27,1510,1510,1515,1475,175440
2006-06-28,1475,1480,1495,1470,132789
2006-06-29,1500,1490,1510,1480,297740
2006-06-30,1545,1525,1545,1515,182265
2006-07-03,1545,1535,1555,1520,94134
2006-07-04,1550,1560,1570,1535,128280
2006-07-05,1525,1525,1540,1500,265530
2006-07-06,1510,1505,1525,1470,197750
2006-07-07,1535,1510,1545,1510,128454
2006-07-10,1590,1530,1590,1525,310740
2006-07-11,1570,1575,1630,1560,195470
2006-07-12,1580,1570,1595,1545,156530
2006-07-13,1600,1555,1630,1545,169550
2006-07-14,1560,1595,1595,1535,62630
2006-07-18,1495,1550,1560,1490,119744
2006-07-19,1500,1490,1530,1470,93230
2006-07-20,1570,1520,1570,1520,184775
2006-07-21,1630,1540,1705,1540,615570
2006-07-24,1635,1655,1670,1630,184240
2006-07-25,1685,1645,1710,1645,315110
2006-07-26,1735,1760,1795,1715,318730
2006-07-27,1760,1740,1760,1705,210720
2006-07-28,1720,1760,1760,1680,108595
2006-07-31,1720,1720,1740,1715,50700
2006-08-01,1710,1725,1740,1675,90030
2006-08-02,1720,1700,1720,1680,111119
2006-08-03,1765,1730,1770,1705,113954
2006-08-04,1725,1775,1775,1725,29450
2006-08-07,1725,1725,1740,1670,110620
2006-08-08,1730,1705,1750,1705,38430
2006-08-09,1730,1730,1760,1710,29659
2006-08-10,1730,1720,1750,1680,66920
2006-08-11,1725,1720,1740,1690,82010
2006-08-14,1700,1740,1740,1700,50850
2006-08-16,1750,1710,1765,1705,281250
2006-08-17,1765,1795,1795,1740,181560
2006-08-18,1770,1765,1775,1715,248550
2006-08-21,1770,1780,1785,1720,355580
2006-08-22,1875,1760,1880,1750,516077
2006-08-23,1875,1880,1910,1850,235775
2006-08-24,1945,1860,1950,1820,381495
2006-08-25,1940,1945,1945,1895,179960
2006-08-28,1900,1945,1945,1890,65530
2006-08-29,1900,1900,1920,1875,179575
2006-08-30,1880,1920,1920,1870,109900
2006-08-31,1885,1870,1915,1850,203045
2006-09-01,1880,1865,1895,1865,72800
2006-09-04,1930,1890,1955,1890,315965
2006-09-05,1890,1925,1945,1880,130480
2006-09-06,1875,1890,1895,1855,146025
2006-09-07,1855,1870,1875,1845,105670
2006-09-08,1900,1870,1910,1870,178950
2006-09-11,1865,1900,1900,1865,131180
2006-09-12,1850,1885,1885,1835,145175
2006-09-13,1840,1850,1870,1840,145614
2006-09-14,1880,1840,1890,1830,154121
2006-09-15,1910,1865,1935,1865,291780
2006-09-18,1915,1930,1930,1900,246730
2006-09-19,1900,1900,1915,1880,180030
2006-09-20,1880,1900,1910,1870,138020
2006-09-21,1915,1900,1935,1900,304454
2006-09-22,1850,1900,1915,1850,248780
2006-09-25,1840,1840,1865,1830,147120
2006-09-26,1795,1850,1855,1795,225713
2006-09-27,1895,1800,1895,1800,358980
2006-09-28,1905,1905,1910,1870,183560
2006-09-29,1925,1915,1940,1910,137390
2006-10-02,2030,1925,2040,1905,555460
2006-10-04,1990,2000,2060,1970,260500
2006-10-09,1860,1950,1990,1800,571480
2006-10-10,1890,1830,1915,1830,346551
2006-10-11,1915,1855,1925,1855,224780
2006-10-12,1940,1920,1970,1915,168180
2006-10-13,1965,1965,1975,1930,174420
2006-10-16,1960,1970,1995,1955,100450
2006-10-17,1945,1975,1980,1910,172160
2006-10-18,1980,1920,2000,1920,222984
2006-10-19,1980,2005,2020,1945,392370
2006-10-20,1985,1980,2010,1960,240597
2006-10-23,1970,1995,2080,1960,1191198
2006-10-24,2010,1995,2035,1975,531859
2006-10-25,2000,2020,2040,1965,261910
2006-10-26,2020,2005,2045,1985,356130
2006-10-27,2000,2040,2050,1990,169080
2006-10-30,1980,1980,2000,1970,131690
2006-10-31,1980,2000,2000,1970,136910
2006-11-01,2100,2020,2120,2020,860640
2006-11-02,2125,2090,2135,2075,307440
2006-11-03,2135,2125,2140,2080,240690
2006-11-06,2110,2105,2140,2090,158201
2006-11-07,2100,2140,2145,2095,203266
2006-11-08,2075,2100,2100,2075,212930
2006-11-09,2105,2095,2185,2090,843556
2006-11-10,2080,2105,2110,2070,257591
2006-11-13,2055,2080,2085,2045,197410
2006-11-14,2065,2065,2085,2050,192934
2006-11-15,2040,2075,2090,1995,329190
2006-11-16,2090,2035,2105,2010,457437
2006-11-17,2095,2100,2110,2070,171191
2006-11-20,2075,2090,2110,2070,143130
2006-11-21,2030,2090,2090,2025,158739
2006-11-22,2060,2030,2110,2030,232729
2006-11-23,2110,2095,2160,2095,448779
2006-11-24,2140,2105,2140,2090,213885
2006-11-27,2140,2135,2140,2105,96790
2006-11-28,2120,2110,2135,2100,176742
2006-11-29,2170,2125,2220,2125,472360
2006-11-30,2165,2190,2190,2150,233330
2006-12-01,2140,2170,2175,2115,132263
2006-12-04,2165,2140,2170,2105,235793
2006-12-05,2115,2165,2175,2115,210280
2006-12-06,2095,2115,2150,2060,383583
2006-12-07,2100,2095,2125,2095,125826
2006-12-08,2065,2080,2100,2050,145832
2006-12-11,2080,2065,2085,2050,61130
2006-12-12,2060,2070,2080,2040,70061
2006-12-13,2035,2030,2060,2015,126711
2006-12-14,2070,2050,2070,2035,289861
2006-12-15,2105,2060,2105,2060,217741
2006-12-18,2115,2110,2130,2095,145843
2006-12-19,2085,2115,2115,2080,116590
2006-12-20,2105,2085,2115,2080,182044
2006-12-21,2085,2100,2120,2060,130780
2006-12-22,2080,2065,2085,2060,85460
2006-12-26,2030,2070,2080,2015,207726
2006-12-27,1970,2005,2030,1970,167469
2006-12-28,1995,1975,2005,1970,200073
2007-01-02,2025,1990,2040,1985,121843
2007-01-03,1995,2035,2040,1995,161531
2007-01-04,2000,1990,2015,1980,100021
2007-01-05,1995,2000,2015,1975,135060
2007-01-08,1980,1995,2005,1980,67543
2007-01-09,1985,1995,2005,1955,75268
2007-01-10,1950,2000,2000,1930,148170
2007-01-11,1975,1970,1980,1950,105290
2007-01-12,2000,1990,2000,1980,121244
2007-01-15,2000,2010,2025,1990,68780
2007-01-16,2000,2015,2020,1985,61640
2007-01-17,1980,2005,2025,1980,38320
2007-01-18,1985,1970,1990,1965,104358
2007-01-19,1910,1985,2000,1900,317398
2007-01-22,1930,1910,2040,1900,807268
2007-01-23,1880,1930,1930,1850,394120
2007-01-24,1895,1880,1900,1870,182045
2007-01-25,1910,1925,1925,1880,194390
2007-01-26,1890,1880,1890,1865,206290
2007-01-29,1890,1875,1920,1870,92930
2007-01-30,1895,1860,1895,1860,86350
2007-01-31,1865,1895,1905,1855,144470
2007-02-01,1875,1880,1880,1860,122123
2007-02-02,1910,1875,1915,1870,185650
2007-02-05,1905,1910,1920,1890,107810
2007-02-06,1905,1895,1910,1890,118890
2007-02-07,1910,1910,1930,1900,132333
2007-02-08,1945,1910,1960,1910,99260
2007-02-09,1945,1950,1955,1930,61670
2007-02-12,1930,1940,1940,1895,71740
2007-02-13,1945,1950,1950,1915,141207
2007-02-14,1960,1945,1990,1945,153953
2007-02-15,1955,1965,1970,1935,104220
2007-02-16,1940,1940,1950,1925,86411
2007-02-20,1925,1940,1950,1910,293019
2007-02-21,1965,1930,1965,1930,187039
2007-02-22,1980,1975,1985,1955,257800
2007-02-23,1955,1980,1985,1945,169026
2007-02-26,1960,1965,1965,1940,129490
2007-02-27,1940,1945,1960,1930,180395
2007-02-28,1880,1870,1890,1840,199854
2007-03-02,1880,1850,1895,1850,98690
2007-03-05,1875,1865,1900,1850,90300
2007-03-06,1885,1865,1895,1865,133761
2007-03-07,1915,1895,1920,1890,139950
2007-03-08,1945,1905,1970,1905,224106
2007-03-09,1925,1965,1965,1910,117030
2007-03-12,1935,1945,1945,1920,78654
2007-03-13,1965,1945,1975,1930,207550
2007-03-14,1935,1930,1960,1925,130067
2007-03-15,2015,1935,2025,1935,330999
2007-03-16,2080,2025,2085,2000,340087
2007-03-19,2100,2075,2145,2075,288580
2007-03-20,2080,2120,2120,2060,233844
2007-03-21,2080,2070,2095,2040,136851
2007-03-22,2075,2100,2115,2055,192740
2007-03-23,2050,2075,2090,2030,117410
2007-03-26,2085,2030,2085,2030,126970
2007-03-27,2085,2070,2090,2070,75607
2007-03-28,2075,2075,2110,2055,174111
2007-03-29,2080,2075,2080,2040,149660
2007-03-30,2080,2080,2080,2050,224710
2007-04-02,2160,2100,2160,2100,260160
2007-04-03,2155,2160,2195,2125,223580
2007-04-04,2170,2160,2190,2145,133700
2007-04-05,2165,2180,2180,2140,233223
2007-04-06,2235,2185,2250,2165,523511
2007-04-09,2240,2215,2245,2195,195727
2007-04-10,2195,2250,2265,2180,225990
2007-04-11,2205,2190,2215,2165,238440
2007-04-12,2300,2210,2390,2180,1375670
2007-04-13,2320,2350,2365,2295,615420
2007-04-16,2310,2345,2345,2285,312773
2007-04-17,2250,2300,2300,2245,485520
2007-04-18,2250,2250,2270,2205,332720
2007-04-19,2240,2275,2275,2200,193210
2007-04-20,2270,2235,2270,2210,158700
2007-04-23,2340,2330,2470,2300,506840
2007-04-24,2360,2375,2400,2325,268730
2007-04-25,2360,2360,2370,2310,209176
2007-04-26,2510,2355,2550,2350,772130
2007-04-27,2525,2565,2590,2450,524021
2007-04-30,2495,2500,2545,2460,177900
2007-05-02,2480,2500,2530,2450,177350
2007-05-03,2515,2485,2515,2455,237488
2007-05-04,2470,2530,2550,2470,145181
2007-05-07,2480,2495,2495,2450,160580
2007-05-08,2465,2490,2490,2430,169910
2007-05-09,2460,2465,2465,2405,177290
2007-05-10,2510,2460,2540,2440,327097
2007-05-11,2495,2450,2505,2440,229102
2007-05-14,2535,2500,2560,2490,177717
2007-05-15,2500,2525,2550,2480,216720
2007-05-16,2580,2490,2610,2490,312262
2007-05-17,2555,2640,2650,2530,434680
2007-05-18,2550,2550,2590,2480,193050
2007-05-21,2600,2550,2650,2495,331450
2007-05-22,2570,2600,2625,2540,183411
2007-05-23,2570,2555,2590,2530,101310
2007-05-25,2590,2555,2600,2550,134230
2007-05-28,2680,2595,2680,2580,484872
2007-05-29,2655,2700,2780,2655,237460
2007-05-30,2670,2685,2685,2605,186130
2007-05-31,2660,2690,2700,2625,220020
2007-06-01,2560,2660,2685,2560,463457
2007-06-04,2645,2570,2645,2500,299290
2007-06-05,2615,2600,2645,2560,177560
2007-06-07,2640,2605,2640,2535,188390
2007-06-08,2630,2615,2630,2580,133220
2007-06-11,2650,2650,2700,2610,113600
2007-06-12,2695,2660,2710,2650,188810
2007-06-13,2665,2700,2725,2655,129540
2007-06-14,2655,2675,2675,2625,210606
2007-06-15,2690,2665,2715,2655,222211
2007-06-18,2950,2770,2980,2725,481110
2007-06-19,3040,2980,3200,2960,644659
2007-06-20,2870,3040,3085,2860,339760
2007-06-21,2840,2810,2880,2785,248790
2007-06-22,2840,2790,2940,2790,260367
2007-06-25,2820,2770,2850,2770,165050
2007-06-26,2700,2840,2845,2610,254381
2007-06-27,2680,2730,2730,2640,164790
2007-06-28,2770,2750,2780,2670,119325
2007-06-29,2755,2840,2840,2750,121426
2007-07-02,2805,2840,2840,2750,156956
2007-07-03,2805,2815,2830,2760,200960
2007-07-04,2910,2810,2965,2800,650295
2007-07-05,2850,2895,2900,2830,235750
2007-07-06,2910,2865,2940,2820,212430
2007-07-09,3000,2910,3030,2910,325057
2007-07-10,2990,3030,3030,2950,180044
2007-07-11,2990,2980,3020,2950,194390
2007-07-12,3015,3005,3050,2980,202522
2007-07-13,3035,3055,3065,3010,187738
2007-07-16,2950,3040,3055,2920,252300
2007-07-18,2990,2980,3060,2900,343820
2007-07-19,3330,3000,3380,3000,1711555
2007-07-20,3350,3430,3430,3210,894453
2007-07-23,3365,3340,3560,3250,549431
2007-07-24,3340,3370,3370,3280,271506
2007-07-25,3340,3280,3395,3265,243022
2007-07-26,3230,3400,3400,3200,387446
2007-07-27,3050,3100,3180,3050,363500
2007-07-30,3130,3000,3130,3000,138808
2007-07-31,3135,3175,3180,3125,235839
2007-08-01,3000,3145,3145,2950,322810
2007-08-02,3000,3050,3080,2950,199222
2007-08-03,3160,3030,3180,3020,242372
2007-08-06,3195,3100,3270,3060,240609
2007-08-07,3200,3285,3285,3200,184256
2007-08-08,3270,3240,3365,3220,408485
2007-08-09,3335,3300,3350,3260,320200
2007-08-10,3100,3270,3305,3090,285307
2007-08-13,3080,3120,3150,3050,152500
2007-08-14,3065,3130,3240,3030,232226
2007-08-16,2800,2930,2930,2615,544760
2007-08-17,2850,2800,2880,2760,254731
2007-08-20,3000,2960,3025,2950,170120
2007-08-21,3020,3025,3050,2975,212557
2007-08-22,3085,3020,3100,3020,141552
2007-08-23,3085,3105,3150,3060,228853
2007-08-24,3045,3105,3105,2980,62510
2007-08-27,3120,3140,3140,3050,95117
2007-08-28,3100,3060,3140,3060,70060
2007-08-29,3065,3000,3090,2965,150517
2007-08-30,3105,3140,3150,3100,112900
2007-08-31,3120,3130,3130,3080,106197
2007-09-03,3160,3160,3175,3105,177463
2007-09-04,3250,3155,3330,3155,200170
2007-09-05,3270,3290,3290,3225,143078
2007-09-06,3270,3240,3290,3240,102090
2007-09-07,3240,3300,3300,3185,107620
2007-09-10,3145,3100,3150,3090,94470
2007-09-11,3130,3200,3200,3120,100260
2007-09-12,2995,3180,3180,2995,225870
2007-09-13,3050,3005,3080,2985,225798
2007-09-14,3125,3080,3135,3060,112580
2007-09-17,3185,3120,3185,3090,91270
2007-09-18,3190,3230,3230,3100,97400
2007-09-19,3230,3280,3300,3185,146980
2007-09-20,3235,3250,3280,3150,144540
2007-09-21,3235,3235,3250,3185,105340
2007-09-27,3295,3280,3360,3250,189558
2007-09-28,3740,3410,3785,3335,1920431
2007-10-01,3600,3690,3690,3555,772955
2007-10-02,3555,3630,3700,3540,307932
2007-10-04,3550,3605,3695,3550,472162
2007-10-05,3430,3550,3550,3390,361242
2007-10-08,3400,3450,3515,3385,333747
2007-10-09,3425,3445,3520,3370,196294
2007-10-10,3390,3430,3485,3345,277523
2007-10-11,3350,3385,3475,3280,323310
2007-10-12,3320,3355,3375,3200,391410
2007-10-15,3350,3330,3470,3300,301378
2007-10-16,3270,3300,3340,3200,322500
2007-10-17,3150,3260,3265,3130,315121
2007-10-18,3095,3190,3230,2985,430816
2007-10-19,3095,3095,3140,3050,192380
2007-10-22,2990,2900,3020,2900,180720
2007-10-23,3010,3005,3055,2950,127210
2007-10-24,3020,3030,3100,3005,165730
2007-10-25,3000,3025,3080,2940,100964
2007-10-26,3015,3060,3060,2930,95521
2007-10-29,3065,3035,3085,3025,114178
2007-10-30,3120,3095,3180,3010,93200
2007-10-31,3085,3100,3120,3035,107175
2007-11-01,3020,3090,3140,2930,253276
2007-11-02,2860,2950,2990,2825,237685
2007-11-05,2835,2880,2960,2820,125080
2007-11-06,2910,2835,2965,2835,180725
2007-11-07,3035,3130,3345,3010,2423806
2007-11-08,2945,2955,3010,2870,529347
2007-11-09,2915,2935,2965,2905,244851
2007-11-12,2795,2830,2870,2735,230390
2007-11-13,2975,2845,2975,2745,351100
2007-11-14,2925,3045,3045,2900,199655
2007-11-15,2820,2915,2920,2820,251100
2007-11-16,2855,2840,2860,2800,108900
2007-11-19,2820,2890,2890,2820,81260
2007-11-20,2775,2730,2785,2715,117180
2007-11-21,2765,2785,2900,2685,298740
2007-11-22,2640,2710,2800,2625,255304
2007-11-23,2640,2640,2715,2550,229171
2007-11-26,2690,2700,2705,2645,118120
2007-11-27,2650,2600,2675,2590,92920
2007-11-28,2690,2660,2705,2655,97189
2007-11-29,2690,2740,2740,2665,111808
2007-11-30,2750,2690,2760,2685,210800
2007-12-03,2735,2760,2765,2715,65030
2007-12-04,2750,2720,2775,2705,95830
2007-12-05,2770,2750,2775,2720,48210
2007-12-06,2780,2800,2830,2770,114144
2007-12-07,2755,2790,2800,2755,58474
2007-12-10,2700,2750,2775,2700,99860
2007-12-11,2715,2720,2735,2700,62000
2007-12-12,2670,2675,2700,2655,77990
2007-12-13,2695,2700,2700,2650,58350
2007-12-14,2670,2700,2700,2635,128360
2007-12-17,2640,2650,2675,2635,68760
2007-12-18,2640,2640,2665,2600,49130
2007-12-20,2620,2665,2680,2595,430044
2007-12-21,2565,2605,2645,2565,105316
2007-12-24,2630,2575,2630,2570,89230
2007-12-26,2640,2635,2650,2615,70860
2007-12-27,2690,2600,2705,2500,301180
2007-12-28,2590,2690,2690,2590,63020
2008-01-02,2630,2630,2645,2600,33710
2008-01-03,2635,2640,2640,2580,24810
2008-01-04,2665,2620,2670,2590,49600
2008-01-07,2620,2625,2625,2590,54332
2008-01-08,2590,2600,2630,2570,49522
2008-01-09,2595,2570,2605,2550,34760
2008-01-10,2600,2625,2625,2575,46232
2008-01-11,2595,2620,2700,2595,124720
2008-01-14,2580,2590,2615,2500,59740
2008-01-15,2560,2600,2600,2500,74380
2008-01-16,2500,2550,2550,2435,104470
2008-01-17,2460,2510,2530,2420,109877
2008-01-18,2515,2455,2515,2410,57231
2008-01-21,2470,2475,2500,2425,63721
2008-01-22,2345,2460,2460,2260,156247
2008-01-23,2350,2335,2400,2255,162884
2008-01-24,2480,2400,2480,2355,125137
2008-01-25,2480,2475,2510,2450,42790
2008-01-28,2415,2495,2495,2400,46450
2008-01-29,2370,2425,2450,2360,83285
2008-01-30,2290,2360,2390,2290,99383
2008-01-31,2310,2300,2315,2270,29510
2008-02-01,2315,2310,2335,2305,38350
2008-02-04,2440,2335,2455,2320,66392
2008-02-05,2475,2415,2515,2415,44883
2008-02-11,2455,2460,2485,2405,25720
2008-02-12,2530,2490,2560,2490,40580
2008-02-13,2550,2550,2605,2525,61770
2008-02-14,2555,2545,2585,2545,54790
2008-02-15,2530,2550,2550,2500,34060
2008-02-18,2560,2530,2650,2530,24520
2008-02-19,2580,2540,2585,2540,27631
2008-02-20,2525,2540,2585,2520,35401
2008-02-21,2555,2535,2615,2530,24200
2008-02-22,2570,2480,2575,2480,49860
2008-02-25,2585,2555,2590,2535,45579
2008-02-26,2590,2610,2640,2565,28110
2008-02-27,2570,2610,2615,2565,32283
2008-02-28,2600,2575,2615,2560,33920
2008-02-29,2565,2590,2600,2555,25390
2008-03-03,2540,2570,2570,2500,39900
2008-03-04,2565,2535,2580,2500,40580
2008-03-05,2575,2560,2595,2540,27798
2008-03-06,2600,2600,2610,2550,61570
2008-03-07,2590,2595,2615,2560,27320
2008-03-10,2530,2570,2570,2500,94820
2008-03-11,2475,2525,2525,2425,45360
2008-03-12,2470,2540,2540,2445,61889
2008-03-13,2470,2475,2495,2370,52390
2008-03-14,2475,2475,2495,2440,12150
2008-03-17,2445,2485,2485,2320,45970
2008-03-18,2395,2410,2430,2390,22730
2008-03-19,2410,2430,2450,2400,16595
2008-03-20,2425,2360,2430,2360,23631
2008-03-21,2430,2440,2450,2395,20110
2008-03-24,2445,2430,2450,2410,28720
2008-03-25,2410,2480,2480,2390,47550
2008-03-26,2405,2400,2420,2400,52470
2008-03-27,2400,2410,2425,2360,111690
2008-03-28,2425,2410,2440,2400,41231
2008-03-31,2435,2420,2455,2420,39910
2008-04-01,2450,2440,2460,2425,18580
2008-04-02,2510,2480,2520,2450,65183
2008-04-03,2460,2500,2520,2460,65296
2008-04-04,2490,2455,2505,2455,20781
2008-04-07,2530,2510,2540,2500,51734
2008-04-08,2520,2530,2530,2470,35686
2008-04-10,2500,2485,2535,2485,9433
2008-04-11,2500,2530,2530,2460,31050
2008-04-14,2480,2500,2500,2455,14747
2008-04-15,2450,2470,2525,2445,88940
2008-04-16,2460,2450,2495,2445,79480
2008-04-17,2500,2490,2505,2460,61920
2008-04-18,2500,2535,2540,2450,69290
2008-04-21,2690,2525,2785,2525,537900
2008-04-22,2660,2690,2775,2615,207010
2008-04-23,2665,2730,2730,2640,95290
2008-04-24,2690,2655,2700,2640,56330
2008-04-25,2710,2710,2720,2650,47100
2008-04-28,2615,2720,2720,2615,32409
2008-04-29,2585,2660,2680,2260,71191
2008-04-30,2590,2570,2590,2520,42780
2008-05-02,2635,2595,2650,2595,43090
2008-05-06,2700,2630,2700,2610,73550
2008-05-07,2695,2700,2715,2670,33448
2008-05-08,2700,2700,2740,2680,90406
2008-05-09,2700,2750,2755,2675,58431
2008-05-13,2700,2700,2760,2650,60664
2008-05-14,2660,2720,2720,2660,70719
2008-05-15,2740,2685,2740,2680,111841
2008-05-16,2770,2765,2795,2725,82256
2008-05-19,2840,2800,3040,2800,499581
2008-05-20,2800,2850,2910,2790,97154
2008-05-21,2830,2780,2845,2750,91010
2008-05-22,2770,2845,2845,2755,216050
2008-05-23,2780,2745,2790,2745,55940
2008-05-26,2775,2800,2800,2695,63140
2008-05-27,2775,2785,2800,2745,38631
2008-05-28,2780,2830,2835,2740,66030
2008-05-29,2820,2795,2860,2760,134952
2008-05-30,2845,2865,2865,2795,156070
2008-06-02,2825,2845,2880,2810,81343
2008-06-03,2800,2800,2845,2760,43401
2008-06-04,2935,2840,2990,2780,343562
2008-06-05,2905,2940,2960,2890,82946
2008-06-09,2975,2870,2975,2825,158038
2008-06-10,3000,3010,3175,2980,464920
2008-06-11,2920,3010,3100,2920,218111
2008-06-12,2925,2950,3020,2885,208222
2008-06-13,2825,2930,3140,2760,377070
2008-06-16,2880,2875,2910,2830,61470
2008-06-17,2825,2850,2895,2750,112340
2008-06-18,2785,2820,2820,2775,90850
2008-06-19,2730,2790,2795,2650,142890
2008-06-20,2690,2720,2755,2685,83510
2008-06-23,2700,2660,2710,2620,74161
2008-06-24,2640,2665,2700,2640,64287
2008-06-25,2640,2675,2675,2620,37801
2008-06-26,2685,2645,2750,2640,68380
2008-06-27,2670,2630,2700,2620,33848
2008-06-30,2640,2670,2700,2615,49880
2008-07-01,2540,2610,2680,2500,168165
2008-07-02,2445,2575,2575,2390,90260
2008-07-03,2355,2350,2430,2315,73930
2008-07-04,2370,2320,2395,2320,39610
2008-07-07,2370,2330,2370,2310,32950
2008-07-08,2350,2340,2420,2260,60950
2008-07-09,2360,2400,2400,2330,39600
2008-07-10,2330,2315,2345,2285,38198
2008-07-11,2480,2350,2510,2275,104420
2008-07-14,2490,2420,2490,2400,27390
2008-07-15,2420,2510,2510,2365,30123
2008-07-16,2345,2420,2440,2285,161310
2008-07-17,2305,2380,2380,2270,223634
2008-07-18,2200,2335,2335,2170,231030
2008-07-21,2180,2200,2255,2155,189433
2008-07-22,2115,2160,2170,2045,381770
2008-07-23,2135,2150,2200,2135,123028
2008-07-24,2150,2160,2175,2120,294744
2008-07-25,2120,2140,2175,2110,184767
2008-07-28,2125,2120,2135,2100,109217
2008-07-29,2080,2120,2125,2075,106299
2008-07-30,2130,2115,2150,2110,94760
2008-07-31,2160,2140,2160,2135,59982
2008-08-01,2130,2125,2160,2110,51692
2008-08-04,2100,2130,2130,2080,69960
2008-08-05,2080,2100,2125,2060,85057
2008-08-06,2120,2110,2125,2095,86585
2008-08-07,2125,2130,2150,2115,67534
2008-08-08,2095,2125,2125,2075,124360
2008-08-11,2090,2105,2125,2060,117772
2008-08-12,2095,2095,2100,2070,23990
2008-08-13,2090,2095,2100,2080,57660
2008-08-14,2100,2090,2110,2080,32724
2008-08-18,2110,2115,2115,2080,29671
2008-08-19,2120,2080,2130,2065,60350
2008-08-20,2100,2100,2125,2100,37800
2008-08-21,2090,2100,2110,2070,74821
2008-08-22,2050,2090,2090,1995,108670
2008-08-25,2020,2050,2080,2000,38009
2008-08-26,1945,1990,2015,1930,155090
2008-08-27,1955,1945,1975,1920,54801
2008-08-28,1950,1950,1970,1930,74932
2008-08-29,1940,1955,1980,1930,90369
2008-09-01,1815,1920,1940,1815,122348
2008-09-02,1815,1800,1855,1750,114611
2008-09-03,1830,1830,1840,1795,78730
2008-09-04,1850,1850,1860,1810,41860
2008-09-05,1820,1790,1850,1780,47860
2008-09-08,1900,1830,1900,1830,59970
2008-09-09,1895,1900,1925,1870,39580
2008-09-10,1855,1865,1890,1840,102225
2008-09-11,1875,1845,1875,1845,44010
2008-09-12,1920,1880,1940,1880,41590
2008-09-16,1790,1795,1835,1780,72480
2008-09-17,1860,1840,1875,1825,51610
2008-09-18,1845,1840,1845,1800,47072
2008-09-19,1885,1890,1900,1865,76520
2008-09-22,1860,1905,1905,1860,23790
2008-09-23,1850,1830,1870,1825,38320
2008-09-24,1860,1855,1870,1820,143580
2008-09-25,1900,1845,1905,1830,73520
2008-09-26,1900,1905,1930,1880,101740
2008-09-29,1885,1900,1935,1870,94440
2008-09-30,1875,1755,1875,1755,68620
2008-10-01,1870,1920,1920,1845,26210
2008-10-02,1840,1915,1920,1830,80679
2008-10-06,1785,1800,1835,1775,98490
2008-10-07,1750,1785,1795,1720,115340
2008-10-08,1635,1740,1740,1620,214149
2008-10-09,1640,1600,1800,1595,239308
2008-10-10,1475,1545,1595,1450,286934
2008-10-13,1510,1525,1530,1480,120190
2008-10-14,1580,1590,1650,1570,442849
2008-10-15,1565,1565,1580,1545,63619
2008-10-16,1425,1490,1490,1420,216670
2008-10-17,1430,1465,1470,1415,115100
2008-10-20,1450,1450,1460,1385,97260
2008-10-21,1475,1475,1530,1460,102479
2008-10-22,1405,1450,1475,1350,112781
2008-10-23,1250,1350,1350,1220,248290
2008-10-24,1065,1220,1265,1065,325090
2008-10-27,1065,1055,1100,980,334833
2008-10-28,1090,955,1100,955,254220
2008-10-29,1010,1150,1170,950,250430
2008-10-30,1145,1060,1160,1040,310739
2008-10-31,1130,1135,1160,1110,687610
2008-11-03,1200,1135,1205,1130,579200
2008-11-04,1230,1210,1240,1180,245250
2008-11-05,1280,1280,1325,1250,572647
2008-11-06,1130,1215,1230,1110,199420
2008-11-07,1200,1090,1200,1080,179216
2008-11-10,1230,1210,1265,1200,220940
2008-11-11,1225,1195,1245,1195,186769
2008-11-12,1220,1200,1245,1185,214421
2008-11-13,1200,1175,1200,1145,147460
2008-11-14,1210,1250,1260,1195,122505
2008-11-17,1220,1205,1220,1170,89300
2008-11-18,1200,1185,1220,1185,30820
2008-11-19,1165,1200,1230,1150,127326
2008-11-20,1080,1125,1130,1050,181230
2008-11-21,1105,1050,1110,1040,251080
2008-11-24,1080,1105,1115,1080,96180
2008-11-25,1080,1105,1125,1075,228710
2008-11-26,1130,1095,1145,1090,91960
2008-11-27,1165,1140,1175,1125,155200
2008-11-28,1200,1165,1230,1165,124290
2008-12-01,1200,1200,1225,1190,59841
2008-12-02,1180,1150,1185,1145,75272
2008-12-03,1210,1355,1355,1200,565242
2008-12-04,1200,1245,1260,1170,185030
2008-12-05,1200,1170,1210,1170,40471
2008-12-08,1270,1200,1280,1200,159811
2008-12-09,1270,1275,1290,1240,96500
2008-12-10,1315,1260,1335,1260,162783
2008-12-11,1300,1285,1315,1280,76042
2008-12-12,1310,1310,1350,1265,111700
2008-12-15,1345,1320,1360,1320,112240
2008-12-16,1330,1320,1345,1320,106030
2008-12-17,1335,1355,1365,1320,128321
2008-12-18,1285,1335,1350,1255,327231
2008-12-19,1290,1280,1295,1260,177782
2008-12-22,1285,1290,1310,1285,128492
2008-12-23,1290,1275,1300,1255,110850
2008-12-24,1270,1275,1290,1270,163849
2008-12-26,1290,1265,1290,1255,76211
2008-12-29,1215,1250,1260,1190,98630
2008-12-30,1220,1230,1250,1215,139200
2009-01-02,1245,1240,1245,1215,46200
2009-01-05,1260,1260,1260,1240,107490
2009-01-06,1285,1250,1300,1250,150470
2009-01-07,1315,1300,1335,1295,268430
2009-01-08,1315,1310,1325,1290,100220
2009-01-09,1315,1315,1325,1290,110460
2009-01-12,1265,1300,1300,1260,96400
2009-01-13,1280,1265,1280,1240,48910
2009-01-14,1320,1265,1320,1265,97530
2009-01-15,1260,1300,1300,1260,88716
2009-01-16,1270,1300,1300,1220,102620
2009-01-19,1300,1300,1305,1275,100232
2009-01-20,1270,1295,1295,1250,45680
2009-01-21,1230,1225,1250,1215,88900
2009-01-22,1340,1270,1410,1245,2011706
2009-01-23,1350,1325,1380,1290,593522
2009-01-28,1390,1390,1450,1355,928953
2009-01-29,1340,1395,1410,1300,470256
2009-01-30,1345,1310,1345,1300,259794
2009-02-02,1545,1345,1545,1315,2683403
2009-02-03,1575,1570,1740,1535,4403628
2009-02-04,1620,1640,1750,1580,1781134
2009-02-05,1585,1615,1655,1545,959797
2009-02-06,1540,1625,1690,1515,1854311
2009-02-09,1570,1620,1700,1560,3091212
2009-02-10,1615,1575,1625,1550,1641888
2009-02-11,1635,1570,1665,1555,1694401
2009-02-12,1660,1700,1800,1650,3542283
2009-02-13,1660,1690,1720,1630,1456599
2009-02-16,1690,1695,1725,1655,1105450
2009-02-17,1490,1690,1700,1485,1020324
2009-02-18,1460,1440,1475,1375,986742
2009-02-19,1360,1460,1475,1360,955668
2009-02-20,1300,1320,1420,1275,1013312
2009-02-23,1360,1280,1360,1280,473319
2009-02-24,1300,1300,1320,1260,423885
2009-02-25,1290,1345,1350,1285,344643
2009-02-26,1250,1280,1335,1215,430898
2009-02-27,1260,1240,1270,1235,175950
2009-03-02,1180,1250,1250,1175,382904
2009-03-03,1175,1105,1175,1105,359521
2009-03-04,1280,1180,1305,1160,688274
2009-03-05,1275,1290,1305,1240,381650
2009-03-06,1265,1235,1265,1200,202190
2009-03-09,1290,1290,1300,1245,178261
2009-03-10,1340,1285,1360,1275,433890
2009-03-11,1370,1380,1405,1355,416513
2009-03-12,1325,1370,1390,1320,330271
2009-03-13,1410,1340,1410,1335,362069
2009-03-16,1400,1430,1455,1400,372810
2009-03-17,1445,1405,1445,1395,221975
2009-03-18,1450,1455,1480,1440,234646
2009-03-19,1430,1455,1470,1420,197130
2009-03-20,1410,1435,1455,1385,265510
2009-03-23,1440,1440,1445,1405,216149
2009-03-24,1455,1470,1490,1430,303762
2009-03-25,1500,1440,1500,1425,456653
2009-03-26,1495,1520,1520,1475,181893
2009-03-27,1480,1525,1540,1430,458509
2009-03-30,1410,1470,1480,1385,281231
2009-03-31,1450,1415,1450,1400,247639
2009-04-01,1515,1450,1515,1445,342140
2009-04-02,1545,1530,1575,1505,418233
2009-04-03,1520,1555,1580,1500,401895
2009-04-06,1535,1535,1565,1505,318720
2009-04-07,1610,1550,1625,1545,567871
2009-04-08,1575,1595,1600,1555,366560
2009-04-09,1655,1595,1675,1585,562160
2009-04-10,1640,1690,1695,1630,568765
2009-04-13,1665,1645,1690,1640,387660
2009-04-14,1680,1685,1735,1655,673216
2009-04-15,1610,1665,1680,1570,523336
2009-04-16,1620,1645,1670,1605,477120
2009-04-17,1535,1640,1650,1510,709077
2009-04-20,1555,1535,1555,1490,306918
2009-04-21,1565,1520,1565,1505,208856
2009-04-22,1650,1585,1670,1560,617701
2009-04-23,1675,1660,1685,1620,501058
2009-04-24,1640,1665,1690,1620,434109
2009-04-27,1620,1640,1675,1600,579241
2009-04-28,1530,1620,1635,1520,441736
2009-04-29,1570,1550,1570,1530,294541
2009-04-30,1645,1580,1655,1580,621860
2009-05-04,1890,1790,1890,1765,3100010
2009-05-06,2005,2010,2150,1965,7343730
2009-05-07,1940,2030,2075,1935,2350285
2009-05-08,1975,2010,2040,1925,2102500
2009-05-11,2270,1985,2270,1975,6008141
2009-05-12,2610,2320,2610,2320,6944683
2009-05-13,3000,2800,3000,2800,2054902
2009-05-14,3450,3300,3450,3220,11661989
2009-05-15,3145,3525,3920,3010,21026549
2009-05-18,2790,2950,3010,2675,8129472
2009-05-19,2930,2835,2945,2720,6585243
2009-05-20,3230,2970,3360,2965,11075194
2009-05-21,2890,3230,3300,2875,6777237
2009-05-22,2695,2800,2880,2645,3654160
2009-05-25,2560,2645,2770,2295,2764541
2009-05-26,2690,2635,2700,2510,2121503
2009-05-27,2320,2735,2740,2295,2022213
2009-05-28,2355,2250,2565,2220,3040407
2009-05-29,2450,2360,2620,2350,4563105
2009-06-01,2395,2420,2450,2350,1377565
2009-06-02,2420,2440,2630,2395,2857402
2009-06-03,2390,2465,2485,2370,905397
2009-06-04,2300,2410,2455,2270,928003
2009-06-05,2345,2310,2370,2180,1322878
2009-06-08,2290,2350,2375,2280,689985
2009-06-09,2350,2335,2475,2310,3499004
2009-06-10,2285,2385,2390,2225,1085877
2009-06-11,2470,2300,2525,2260,2513056
2009-06-12,2445,2460,2465,2395,742466
2009-06-15,2330,2465,2510,2280,1155163
2009-06-16,2290,2290,2345,2240,558601
2009-06-17,2320,2290,2430,2290,1742009
2009-06-18,2215,2320,2330,2200,1059986
2009-06-19,2180,2240,2270,2115,654995
2009-06-22,2185,2175,2235,2160,352935
2009-06-23,2020,2120,2150,1995,591223
2009-06-24,2030,2025,2090,1950,419747
2009-06-25,2090,2030,2115,2030,609669
2009-06-26,2070,2125,2190,2050,597826
2009-06-29,2015,2100,2125,2015,393038
2009-06-30,1930,2045,2060,1920,689327
2009-07-01,2045,1920,2150,1900,897696
2009-07-02,2075,2035,2160,2035,1132877
2009-07-03,2145,2025,2170,1995,880980
2009-07-06,2140,2160,2230,2130,612735
2009-07-07,2165,2155,2200,2125,643590
2009-07-08,2140,2155,2185,2100,438739
2009-07-09,2190,2155,2220,2110,813821
2009-07-10,2220,2265,2355,2220,2736549
2009-07-13,2055,2200,2220,2055,1035059
2009-07-14,2010,2100,2145,1980,516775
2009-07-15,2085,2030,2115,2010,465316
2009-07-16,2085,2095,2145,2080,419138
2009-07-17,2040,2090,2115,2040,337544
2009-07-20,2060,2050,2085,2020,372965
2009-07-21,2145,2105,2235,2085,1926283
2009-07-22,2175,2165,2220,2125,1213780
2009-07-23,2135,2180,2205,2120,772162
2009-07-24,2260,2150,2395,2150,3257093
2009-07-27,2265,2280,2325,2215,1236200
2009-07-28,2365,2295,2445,2265,2801075
2009-07-29,2260,2360,2400,2255,1368175
2009-07-30,2270,2375,2430,2265,2168135
2009-07-31,2255,2300,2300,2210,1140118
2009-08-03,2260,2245,2275,2180,577703
2009-08-04,2260,2275,2320,2260,904993
2009-08-05,2235,2260,2280,2220,533203
2009-08-06,2260,2220,2285,2195,837731
2009-08-07,2230,2275,2290,2230,481986
2009-08-10,2340,2240,2350,2230,1275505
2009-08-11,2340,2355,2380,2290,1137115
2009-08-12,2295,2300,2335,2260,921262
2009-08-13,2335,2305,2340,2275,917350
2009-08-14,2415,2360,2515,2345,4291691
2009-08-17,2300,2420,2425,2285,1076898
2009-08-18,2320,2240,2320,2240,851997
2009-08-19,2280,2340,2340,2265,641022
2009-08-20,2290,2285,2300,2230,542843
2009-08-21,2200,2305,2305,2200,845201
2009-08-24,2350,2190,2440,2165,2650861
2009-08-25,2300,2390,2515,2300,3655350
2009-08-26,2295,2330,2340,2260,886436
2009-08-27,2370,2320,2415,2290,1054126
2009-08-28,2725,2420,2725,2420,7335253
2009-08-31,2720,2820,3075,2640,10902072
2009-09-01,2820,2750,2970,2690,8112417
2009-09-02,2940,2800,2980,2800,5481065
2009-09-03,2755,2950,2980,2730,3220538
2009-09-04,2730,2740,2780,2625,2237536
2009-09-07,2810,2795,2950,2730,2980740
2009-09-08,2680,2830,2875,2670,1532181
2009-09-09,2585,2725,2775,2575,1376223
2009-09-10,2800,2645,2810,2640,2393488
2009-09-11,2700,2785,2875,2655,2038449
2009-09-14,2630,2685,2740,2580,1051190
2009-09-15,2800,2690,2840,2655,2302599
2009-09-16,2920,2750,2935,2700,3143845
2009-09-17,2715,3050,3070,2715,3357016
2009-09-18,2710,2730,2820,2660,1529492
2009-09-21,2740,2750,2785,2690,637451
2009-09-22,2880,2750,2890,2725,2005860
2009-09-23,2745,2900,2920,2735,1102476
2009-09-24,2605,2735,2745,2580,1413702
2009-09-25,2550,2620,2625,2480,877740
2009-09-28,2480,2570,2605,2480,551443
2009-09-29,2540,2510,2560,2420,764838
2009-09-30,2430,2535,2560,2405,506512
2009-10-01,2480,2500,2675,2460,1907690
2009-10-05,2410,2500,2500,2400,516880
2009-10-06,2350,2430,2450,2325,644355
2009-10-07,2390,2385,2405,2360,301404
2009-10-08,2550,2390,2625,2390,2113686
2009-10-09,2505,2590,2590,2490,689231
2009-10-12,2540,2500,2540,2470,459731
2009-10-13,2515,2530,2550,2490,311290
2009-10-14,2585,2525,2680,2515,2094967
2009-10-15,2535,2595,2655,2535,1262570
2009-10-16,2480,2540,2610,2480,1092141
2009-10-19,2650,2450,2655,2430,1845232
2009-10-20,2630,2660,2660,2575,985154
2009-10-21,2590,2640,2650,2575,639429
2009-10-22,2540,2540,2615,2515,581080
2009-10-23,2745,2565,2745,2545,2512062
2009-10-26,2640,2680,2710,2605,1724307
2009-10-27,2685,2630,2685,2540,1338101
2009-10-28,2485,2700,2765,2480,2808675
2009-10-29,2380,2480,2480,2315,1280531
2009-10-30,2410,2440,2475,2400,646625
2009-11-02,2315,2315,2400,2310,471293
2009-11-03,2325,2325,2385,2315,484442
2009-11-04,2475,2350,2480,2325,1182858
2009-11-05,2395,2445,2445,2380,389942
2009-11-06,2380,2450,2450,2370,327425
2009-11-09,2410,2380,2430,2375,433585
2009-11-10,2340,2440,2460,2325,440871
2009-11-11,2280,2325,2370,2230,563910
2009-11-12,2280,2290,2310,2270,229800
2009-11-13,2235,2290,2300,2235,322182
2009-11-16,2235,2235,2260,2230,280810
2009-11-17,2240,2235,2280,2235,232892
2009-11-18,2280,2245,2330,2245,300250
2009-11-19,2300,2280,2350,2250,448020
2009-11-20,2310,2290,2360,2285,273837
2009-11-23,2280,2310,2335,2265,255330
2009-11-24,2230,2280,2300,2230,308140
2009-11-25,2170,2240,2250,2165,451142
2009-11-26,2170,2180,2235,2170,337003
2009-11-27,2040,2140,2140,1845,717630
2009-11-30,2075,2045,2100,2040,392317
2009-12-01,2100,2055,2115,2055,234740
2009-12-02,2130,2115,2155,2110,216445
2009-12-03,2140,2140,2155,2110,200714
2009-12-04,2195,2170,2230,2150,456849
2009-12-07,2190,2230,2230,2175,211955
2009-12-08,2165,2170,2190,2150,240021
2009-12-09,2170,2130,2180,2125,243799
2009-12-10,2230,2180,2230,2170,290105
2009-12-11,2260,2235,2275,2225,269045
2009-12-14,2350,2275,2380,2250,1119420
2009-12-15,2310,2350,2395,2305,500902
2009-12-16,2290,2295,2335,2275,340055
2009-12-17,2290,2290,2320,2275,265678
2009-12-18,2265,2280,2295,2245,209020
2009-12-21,2300,2250,2315,2250,304410
2009-12-22,2305,2310,2325,2280,294734
2009-12-23,2235,2295,2315,2230,311280
2009-12-24,2230,2225,2260,2205,243380
2009-12-28,2245,2235,2265,2200,310825
2009-12-29,2205,2230,2230,2185,186873
2009-12-30,2285,2205,2315,2180,502569
2010-01-04,2300,2290,2345,2245,592013
2010-01-05,2320,2310,2335,2285,511967
2010-01-06,2325,2315,2345,2290,420739
2010-01-07,2500,2350,2615,2350,3843947
2010-01-08,2500,2480,2525,2415,925471
2010-01-11,2570,2540,2625,2490,1097566
2010-01-12,2480,2555,2580,2465,617843
2010-01-13,2580,2450,2580,2435,1246622
2010-01-14,2520,2630,2640,2520,1386617
2010-01-15,2550,2530,2595,2495,882485
2010-01-18,2490,2535,2550,2450,663385
2010-01-19,2490,2505,2625,2460,1700523
2010-01-20,2440,2505,2540,2435,763472
2010-01-21,2550,2430,2555,2425,868529
2010-01-22,2530,2510,2615,2450,1352206
2010-01-25,2425,2475,2515,2425,920066
2010-01-26,2260,2430,2450,2240,1411888
2010-01-27,2225,2280,2300,2220,493895
2010-01-28,2255,2230,2280,2185,348099
2010-01-29,2215,2200,2240,2185,404410
2010-02-01,2255,2215,2255,2175,215769
2010-02-02,2255,2255,2285,2235,486158
2010-02-03,2290,2285,2325,2260,372158
2010-02-04,2330,2290,2390,2260,579552
2010-02-05,2200,2220,2245,2155,525521
2010-02-08,2125,2220,2220,2120,377982
2010-02-09,2110,2090,2140,2080,311997
2010-02-10,2130,2160,2160,2115,157831
2010-02-11,2160,2170,2170,2115,270540
2010-02-12,2150,2150,2175,2135,131951
2010-02-16,2190,2155,2215,2130,220546
2010-02-17,2205,2200,2220,2185,216142
2010-02-18,2250,2210,2275,2185,462050
2010-02-19,2230,2300,2335,2215,505450
2010-02-22,2340,2250,2430,2245,1467207
2010-02-23,2310,2315,2335,2285,362260
2010-02-24,2330,2300,2375,2270,515210
2010-02-25,2440,2380,2580,2330,2960130
2010-02-26,2405,2460,2500,2350,551670
2010-03-02,2415,2410,2455,2390,394820
2010-03-03,2380,2415,2445,2375,336461
2010-03-04,2385,2375,2420,2365,243161
2010-03-05,2490,2385,2510,2385,1187691
2010-03-08,2510,2540,2580,2475,980241
2010-03-09,2425,2510,2525,2400,751962
2010-03-10,2460,2425,2485,2395,591896
2010-03-11,2385,2480,2485,2375,457010
2010-03-12,2535,2425,2590,2420,2396970
2010-03-15,2525,2560,2620,2500,1252802
2010-03-16,2620,2530,2650,2530,1472153
2010-03-17,2535,2620,2620,2530,771200
2010-03-18,2500,2550,2585,2475,512121
2010-03-19,2500,2510,2530,2470,534979
2010-03-22,2425,2495,2500,2420,595981
2010-03-23,2480,2460,2500,2420,680530
2010-03-24,2410,2515,2515,2390,660568
2010-03-25,2385,2390,2415,2375,318750
2010-03-26,2410,2390,2420,2385,217940
2010-03-29,2375,2380,2410,2345,416923
2010-03-30,2375,2380,2425,2375,230010
2010-03-31,2365,2395,2420,2350,224472
2010-04-01,2335,2380,2380,2320,330566
2010-04-02,2295,2335,2345,2280,310354
2010-04-05,2240,2300,2315,2200,358100
2010-04-06,2270,2230,2300,2230,213295
2010-04-07,2310,2265,2335,2265,208349
2010-04-08,2305,2330,2330,2295,129100
2010-04-09,2310,2295,2315,2285,151290
2010-04-12,2315,2315,2340,2300,160036
2010-04-13,2290,2285,2325,2275,128580
2010-04-14,2285,2290,2315,2260,227115
2010-04-15,2390,2295,2405,2295,559005
2010-04-16,2380,2390,2400,2330,307316
2010-04-19,2295,2350,2360,2280,277044
2010-04-20,2335,2300,2365,2300,178730
2010-04-21,2400,2355,2495,2350,1056524
2010-04-22,2425,2440,2465,2405,453191
2010-04-23,2375,2450,2450,2375,355260
2010-04-26,2440,2385,2440,2375,483416
2010-04-27,2435,2450,2515,2430,890370
2010-04-28,2385,2350,2400,2350,470030
2010-04-29,2400,2400,2425,2370,380221
2010-04-30,2405,2445,2460,2380,377804
2010-05-03,2450,2395,2765,2370,6776711
2010-05-04,2575,2480,2580,2450,1926833
2010-05-06,2710,2570,2740,2500,3551209
2010-05-07,2630,2600,2735,2550,2043116
2010-05-10,2700,2700,2795,2650,2311095
2010-05-11,2560,2735,2760,2560,1560234
2010-05-12,2500,2600,2625,2500,1072548
2010-05-13,2695,2550,2725,2540,1720277
2010-05-14,2720,2690,2780,2655,1597990
2010-05-17,2575,2660,2690,2510,928500
2010-05-18,2540,2580,2610,2450,1078153
2010-05-19,2470,2510,2540,2405,596809
2010-05-20,2360,2470,2575,2270,1035413
2010-05-24,2320,2305,2355,2255,547289
2010-05-25,2045,2245,2280,1980,1840419
2010-05-26,2185,2065,2215,2045,773530
2010-05-27,2210,2150,2215,2125,506023
2010-05-28,2215,2250,2270,2205,466423
2010-05-31,2290,2200,2295,2185,447613
2010-06-01,2235,2270,2290,2225,314474
2010-06-03,2285,2255,2305,2255,335849
2010-06-04,2255,2280,2290,2245,268723
2010-06-07,2180,2150,2180,2110,525601
2010-06-08,2230,2165,2230,2150,291622
2010-06-09,2220,2220,2240,2200,298650
2010-06-10,2295,2200,2305,2200,444344
2010-06-11,2260,2330,2330,2250,472264
2010-06-14,2285,2260,2305,2260,276020
2010-06-15,2235,2290,2305,2235,418838
2010-06-16,2305,2275,2315,2265,465270
2010-06-17,2305,2350,2350,2275,313680
2010-06-18,2320,2305,2335,2270,217404
2010-06-21,2335,2315,2345,2305,248138
2010-06-22,2310,2330,2345,2285,170084
2010-06-23,2315,2315,2395,2290,414830
2010-06-24,2315,2305,2335,2300,124880
2010-06-25,2270,2285,2300,2255,279231
2010-06-28,2275,2280,2290,2255,133032
2010-06-29,2270,2270,2315,2245,240561
2010-06-30,2230,2220,2255,2215,198950
2010-07-01,2225,2240,2245,2200,185406
2010-07-02,2240,2225,2280,2205,301875
2010-07-05,2245,2245,2265,2240,150532
2010-07-06,2275,2270,2280,2240,169083
2010-07-07,2280,2300,2360,2275,617510
2010-07-08,2305,2305,2325,2290,199009
2010-07-09,2300,2310,2320,2280,223906
2010-07-12,2315,2290,2330,2290,191881
2010-07-13,2460,2330,2550,2320,1886022
2010-07-14,2465,2455,2490,2425,594272
2010-07-15,2495,2460,2500,2435,434929
2010-07-16,2525,2495,2615,2455,1794409
2010-07-19,2505,2495,2570,2475,567542
2010-07-20,2440,2505,2525,2440,324690
2010-07-21,2460,2465,2470,2435,217045
2010-07-22,2440,2430,2555,2420,505362
2010-07-23,2550,2470,2570,2470,901011
2010-07-26,2530,2535,2580,2480,528659
2010-07-27,2525,2540,2615,2510,773420
2010-07-28,2505,2525,2555,2445,533770
2010-07-29,2450,2505,2505,2445,356329
2010-07-30,2585,2455,2670,2455,1595681
2010-08-02,2575,2590,2700,2575,1078030
2010-08-03,2685,2585,2695,2555,1023406
2010-08-04,2830,2705,2830,2645,2509068
2010-08-05,2695,2890,2895,2695,2537607
2010-08-06,2640,2670,2685,2605,679838
2010-08-09,2730,2675,2790,2655,1211309
2010-08-10,2590,2705,2750,2570,1160574
2010-08-11,2485,2580,2610,2450,1212390
2010-08-12,2465,2610,2670,2460,1879140
2010-08-13,2530,2470,2530,2450,478428
2010-08-16,2535,2505,2535,2475,320480
2010-08-17,2550,2525,2575,2500,353943
2010-08-18,2500,2550,2580,2490,365024
2010-08-19,2545,2540,2550,2500,253298
2010-08-20,2545,2515,2595,2500,365870
2010-08-23,2500,2550,2575,2485,233610
2010-08-24,2450,2490,2500,2430,383012
2010-08-25,2410,2425,2450,2385,267136
2010-08-26,2370,2415,2430,2350,393803
2010-08-27,2355,2355,2400,2325,213604
2010-08-30,2395,2375,2410,2375,170509
2010-08-31,2410,2395,2460,2380,448651
2010-09-01,2475,2420,2485,2370,440648
2010-09-02,2455,2490,2500,2455,207113
2010-09-03,2455,2455,2490,2420,273230
2010-09-06,2515,2460,2525,2460,280174
2010-09-07,2530,2515,2550,2500,240840
2010-09-08,2510,2535,2540,2495,222412
2010-09-09,2500,2505,2535,2475,157990
2010-09-10,2560,2500,2600,2500,419137
2010-09-13,2570,2560,2610,2560,368740
2010-09-14,2540,2580,2595,2530,267925
2010-09-15,2585,2585,2615,2550,395180
2010-09-16,2495,2590,2625,2495,365983
2010-09-17,2530,2500,2540,2485,296740
2010-09-20,2540,2535,2550,2495,191987
2010-09-24,2545,2540,2590,2540,470055
2010-09-27,2555,2555,2570,2500,316641
2010-09-28,2515,2560,2580,2515,252344
2010-09-29,2560,2540,2560,2520,287507
2010-09-30,2690,2570,2715,2565,1697629
2010-10-01,2685,2690,2705,2630,555262
2010-10-04,2710,2690,2730,2655,657866
2010-10-05,2620,2710,2735,2620,640680
2010-10-06,2605,2640,2655,2590,538292
2010-10-07,2605,2630,2645,2595,468507
2010-10-08,2745,2610,2805,2605,1175586
2010-10-11,2700,2790,2830,2680,1425664
2010-10-12,2645,2725,2750,2625,709461
2010-10-13,2630,2670,2680,2620,846149
2010-10-14,2635,2660,2680,2615,728735
2010-10-15,2695,2660,2720,2640,859549
2010-10-18,3095,2770,3095,2750,5911284
2010-10-19,3040,3265,3285,3020,7092052
2010-10-20,3145,3000,3170,2980,3313594
2010-10-21,2930,3150,3155,2930,2100577
2010-10-22,2990,2970,3000,2900,1758010
2010-10-25,2945,3040,3045,2945,1157447
2010-10-26,3110,2975,3220,2970,2956608
2010-10-27,3310,3235,3575,3235,9664376
2010-10-28,3290,3345,3345,3200,1924484
2010-10-29,3455,3295,3490,3210,3118902
2010-11-01,3405,3430,3465,3325,1595299
2010-11-02,3200,3410,3520,3190,2140925
2010-11-03,3200,3215,3275,3125,1188198
2010-11-04,3245,3235,3295,3175,1263972
2010-11-05,3100,3290,3345,3065,1398945
2010-11-08,3095,3100,3115,3020,811121
2010-11-09,3095,3245,3285,3095,1378337
2010-11-10,2975,3045,3075,2950,1470168
2010-11-11,2975,3005,3035,2975,658160
2010-11-12,2800,2980,3000,2755,1173811
2010-11-15,2850,2800,2870,2770,873309
2010-11-16,2790,2820,2870,2755,548127
2010-11-17,2800,2735,2845,2720,409582
2010-11-18,2865,2820,2885,2820,472510
2010-11-19,2845,2880,2895,2845,352921
2010-11-22,2835,2855,2890,2815,404512
2010-11-23,2800,2825,2865,2770,488751
2010-11-24,2700,2640,2725,2615,838731
2010-11-25,2700,2730,2745,2690,365497
2010-11-26,2570,2705,2715,2550,937109
2010-11-29,2535,2540,2590,2520,547686
2010-11-30,2620,2530,2645,2530,543062
2010-12-01,2640,2620,2655,2610,265870
2010-12-02,2660,2660,2685,2640,306799
2010-12-03,2650,2670,2685,2615,242431
2010-12-06,2680,2650,2690,2630,333283
2010-12-07,2710,2705,2740,2670,399883
2010-12-08,2675,2710,2730,2650,272905
2010-12-09,2705,2670,2705,2650,225759
2010-12-10,2730,2760,2835,2730,892223
2010-12-13,2750,2730,2760,2715,312431
2010-12-14,2745,2760,2765,2725,260087
2010-12-15,2700,2745,2760,2675,465512
2010-12-16,2670,2700,2720,2635,289514
2010-12-17,2700,2670,2700,2645,181490
2010-12-20,2585,2650,2670,2555,530273
2010-12-21,2635,2650,2660,2620,220811
2010-12-22,2620,2650,2665,2610,174337
2010-12-23,2605,2630,2640,2595,165250
2010-12-24,2565,2610,2630,2540,313688
2010-12-27,2550,2570,2575,2530,252817
2010-12-28,2560,2540,2580,2530,264815
2010-12-29,2605,2560,2620,2530,207808
2010-12-30,2625,2590,2630,2585,210422
2011-01-03,2620,2635,2640,2610,183973
2011-01-04,2620,2640,2640,2600,351329
2011-01-05,2615,2625,2640,2600,311040
2011-01-06,2720,2615,2730,2605,840391
2011-01-07,2745,2700,2745,2670,437890
2011-01-10,2720,2750,2770,2710,325028
2011-01-11,2685,2715,2730,2670,298330
2011-01-12,2680,2695,2730,2675,386481
2011-01-13,2745,2700,2765,2680,563138
2011-01-14,2720,2745,2780,2705,450313
2011-01-17,2675,2730,2760,2660,374342
2011-01-18,2670,2700,2700,2655,180502
2011-01-19,2635,2670,2690,2620,311238
2011-01-20,2625,2625,2650,2620,197670
2011-01-21,2595,2620,2670,2560,349954
2011-01-24,2605,2595,2630,2590,191330
2011-01-25,2610,2645,2660,2600,244316
2011-01-26,2610,2625,2625,2580,243121
2011-01-27,2610,2610,2630,2585,161560
2011-01-28,2645,2620,2655,2610,279278
2011-01-31,2515,2610,2630,2515,466700
2011-02-01,2535,2525,2550,2505,275953
2011-02-07,2545,2550,2575,2535,183722
2011-02-08,2640,2550,2700,2550,779433
2011-02-09,2640,2680,2680,2585,411270
2011-02-10,2555,2645,2650,2555,328210
2011-02-11,2510,2565,2595,2505,322546
2011-02-14,2480,2510,2540,2440,231189
2011-02-15,2445,2490,2490,2445,183686
2011-02-16,2410,2430,2450,2410,373687
2011-02-17,2350,2415,2430,2320,301335
2011-02-18,2400,2350,2430,2350,144216
2011-02-21,2405,2395,2420,2350,178124
2011-02-22,2360,2390,2410,2305,326122
2011-02-23,2310,2320,2375,2280,326242
2011-02-24,2280,2280,2320,2260,251936
2011-02-25,2330,2255,2340,2255,185447
2011-02-28,2300,2310,2335,2275,198812
2011-03-02,2280,2260,2300,2260,169455
2011-03-03,2335,2285,2350,2280,172432
2011-03-04,2365,2350,2385,2330,204620
2011-03-07,2360,2365,2405,2360,170880
2011-03-08,2375,2380,2400,2360,115220
2011-03-09,2385,2385,2405,2375,138740
2011-03-10,2380,2395,2395,2350,110929
2011-03-11,2355,2350,2375,2335,148560
2011-03-14,2335,2340,2365,2285,354773
2011-03-15,2230,2315,2345,2060,374449
2011-03-16,2230,2205,2260,2205,160551
2011-03-17,2190,2195,2195,2130,308948
2011-03-18,2235,2215,2235,2200,120310
2011-03-21,2295,2235,2310,2235,160432
2011-03-22,2295,2285,2325,2285,128987
2011-03-23,2310,2310,2325,2295,165650
2011-03-24,2370,2310,2385,2310,281227
2011-03-25,2370,2395,2430,2365,195481
2011-03-28,2355,2395,2395,2355,107069
2011-03-29,2405,2345,2425,2345,223866
2011-03-30,2395,2405,2435,2395,158462
2011-03-31,2400,2400,2420,2375,161421
2011-04-01,2420,2425,2445,2395,240443
2011-04-04,2420,2420,2450,2410,195803
2011-04-05,2420,2440,2445,2410,134671
2011-04-06,2480,2420,2515,2405,528755
2011-04-07,2455,2480,2520,2435,316148
2011-04-08,2450,2495,2495,2440,169591
2011-04-11,2405,2455,2475,2400,201912
2011-04-12,2385,2415,2425,2375,179828
2011-04-13,2415,2400,2420,2385,139130
2011-04-14,2450,2420,2465,2390,188580
2011-04-15,2465,2440,2475,2430,291169
2011-04-18,2645,2480,2770,2460,2155370
2011-04-19,2720,2660,2735,2610,1124772
2011-04-20,2665,2740,2785,2645,712187
2011-04-21,2765,2700,2820,2620,1494911
2011-04-22,2695,2800,2805,2630,695157
2011-04-25,2930,2710,3010,2710,2270694
2011-04-26,2855,2970,3015,2835,1534585
2011-04-27,2845,2900,2960,2765,890837
2011-04-28,2800,2855,2890,2745,645518
2011-04-29,2670,2770,2805,2635,781059
2011-05-02,2715,2685,2760,2685,413843
2011-05-03,2675,2700,2780,2650,540502
2011-05-04,2855,2700,2875,2665,934681
2011-05-06,2785,2840,2920,2760,594949
2011-05-09,2750,2800,2825,2715,314152
2011-05-11,2740,2755,2800,2700,268163
2011-05-12,2825,2710,2835,2700,410008
2011-05-13,2900,2835,2980,2790,1476262
2011-05-16,2990,2920,3050,2910,1046536
2011-05-17,2940,2975,2995,2895,573739
2011-05-18,2960,2915,2985,2905,502845
2011-05-19,2830,2960,3080,2825,1327581
2011-05-20,2765,2835,2885,2720,611420
2011-05-23,2670,2750,2765,2655,262613
2011-05-24,2680,2625,2720,2625,181876
2011-05-25,2710,2710,2815,2695,285224
2011-05-26,2785,2725,2785,2710,230705
2011-05-27,2825,2790,2880,2755,315922
2011-05-30,2760,2855,2870,2755,274870
2011-05-31,2865,2780,2865,2720,446614
2011-06-01,2865,2840,2920,2825,482403
2011-06-02,2920,2815,2990,2770,1558051
2011-06-03,2870,2950,2975,2865,504377
2011-06-07,2760,2875,2875,2755,370036
2011-06-08,2775,2785,2800,2730,170376
2011-06-09,2795,2780,2805,2745,154670
2011-06-10,2745,2820,2840,2735,222126
2011-06-13,2670,2745,2765,2670,237027
2011-06-14,2750,2670,2750,2670,203182
2011-06-15,2795,2835,2905,2790,568275
2011-06-16,2805,2755,2825,2740,253499
2011-06-17,2890,2835,2965,2820,1167470
2011-06-20,2850,2900,2940,2845,439261
2011-06-21,3100,2875,3100,2875,1599544
2011-06-22,3140,3140,3185,3060,1899828
2011-06-23,3110,3150,3235,3095,1523759
2011-06-24,3180,3110,3185,3060,1004236
2011-06-27,3110,3180,3185,3110,565203
2011-06-28,3125,3120,3140,2980,915950
2011-06-29,3115,3170,3185,3065,610121
2011-06-30,3290,3125,3300,3080,1351577
2011-07-01,3235,3300,3380,3235,1325418
2011-07-04,3250,3280,3310,3235,618014
2011-07-05,3250,3280,3390,3195,1342896
2011-07-06,3245,3250,3280,3165,548575
2011-07-07,3300,3250,3370,3210,898081
2011-07-08,3145,3310,3335,3145,865534
2011-07-11,3155,3130,3205,3110,501021
2011-07-12,3040,3130,3150,3040,637486
2011-07-13,3090,3060,3105,3020,412488
2011-07-14,3010,3100,3100,2995,564728
2011-07-15,3190,3020,3195,3020,659165
2011-07-18,3345,3245,3355,3185,1165191
2011-07-19,3375,3335,3420,3290,1085107
2011-07-20,3375,3430,3475,3330,1038546
2011-07-21,3400,3395,3490,3330,770002
2011-07-22,3400,3425,3460,3375,497382
2011-07-25,3520,3425,3580,3420,967620
2011-07-26,3740,3575,3895,3575,2275458
2011-07-27,3780,3740,3855,3710,1001750
2011-07-28,3855,3745,3855,3665,902340
2011-07-29,3860,3940,4040,3850,895167
2011-08-01,3880,3890,3925,3805,582405
2011-08-02,3950,3850,3950,3780,782606
2011-08-03,3875,3880,3930,3815,626250
2011-08-04,3900,3900,4230,3840,1197134
2011-08-05,3625,3530,3765,3525,1295489
2011-08-08,3240,3530,3665,3085,1678783
2011-08-09,3185,3000,3275,2775,1145016
2011-08-10,3400,3380,3435,3320,869605
2011-08-11,3550,3200,3605,3160,1501228
2011-08-12,3630,3740,3810,3550,1141745
2011-08-16,3765,3790,3815,3715,656305
2011-08-17,3805,3795,3895,3750,597836
2011-08-18,3900,3810,4100,3765,1068750
2011-08-19,3585,3720,3770,3560,937715
2011-08-22,3400,3550,3625,3355,598011
2011-08-23,3550,3400,3560,3400,506653
2011-08-24,3430,3630,3650,3430,501089
2011-08-25,3420,3530,3570,3390,388929
2011-08-26,3440,3410,3455,3335,431246
2011-08-29,3510,3475,3550,3440,353461
2011-08-30,3530,3550,3680,3525,484325
2011-08-31,3500,3540,3590,3470,302404
2011-09-01,3470,3520,3620,3420,487391
2011-09-02,3445,3470,3480,3345,380874
2011-09-05,3205,3360,3395,3205,409730
2011-09-06,3000,3090,3195,2960,716391
2011-09-07,3350,3150,3425,3120,785823
2011-09-08,3300,3425,3425,3210,438296
2011-09-09,3175,3260,3290,3150,299563
2011-09-14,2960,3140,3140,2935,712941
2011-09-15,2950,3095,3100,2900,493330
2011-09-16,3065,3035,3090,3020,350583
2011-09-19,3000,3055,3120,2970,329951
2011-09-20,3010,2950,3020,2925,268709
2011-09-21,3060,3035,3080,2995,308087
2011-09-22,2965,2960,3035,2955,300403
2011-09-23,2700,2810,2850,2695,787145
2011-09-26,2415,2730,2740,2410,750813
2011-09-27,2580,2450,2600,2450,561501
2011-09-28,2550,2640,2660,2545,313023
2011-09-29,2665,2500,2680,2480,357526
2011-09-30,2700,2665,2720,2600,291929
2011-10-04,2485,2500,2540,2460,471020
2011-10-05,2345,2520,2525,2335,509630
2011-10-06,2425,2410,2475,2410,342120
2011-10-07,2590,2500,2625,2495,420226
2011-10-10,2680,2595,2690,2595,299410
2011-10-11,2705,2750,2760,2695,344580
2011-10-12,2735,2715,2735,2650,232547
2011-10-13,2770,2795,2870,2765,334824
2011-10-14,2800,2770,2820,2690,249948
2011-10-17,2850,2905,2925,2830,349521
2011-10-18,2755,2750,2795,2710,250432
2011-10-19,2815,2790,2845,2770,283287
2011-10-20,2620,2825,2895,2620,378041
2011-10-21,2845,2690,2845,2665,356152
2011-10-24,2850,2860,2930,2850,375208
2011-10-25,2815,2875,2905,2810,230223
2011-10-26,2975,2840,2980,2765,470058
2011-10-27,3000,2995,3040,2955,531391
2011-10-28,2930,3070,3085,2920,299139
2011-10-31,2870,2960,2980,2870,193977
2011-11-01,2825,2810,2890,2785,278039
2011-11-02,2780,2730,2780,2675,400249
2011-11-03,2860,2800,2950,2785,444881
2011-11-04,2900,2910,2935,2870,234722
2011-11-07,2905,2900,2945,2875,183470
2011-11-08,2865,2930,2945,2865,302793
2011-11-09,2860,2895,2925,2850,171026
2011-11-10,2655,2770,2770,2655,397349
2011-11-11,2730,2705,2750,2700,202730
2011-11-14,2785,2765,2830,2750,233806
2011-11-15,2785,2770,2805,2740,138211
2011-11-16,2730,2810,2810,2725,292357
2011-11-17,2760,2720,2760,2675,253885
2011-11-18,2750,2680,2750,2680,114567
2011-11-21,2760,2735,2780,2730,139877
2011-11-22,2765,2715,2775,2705,145431
2011-11-23,2665,2805,2810,2665,304183
2011-11-24,2665,2640,2690,2615,165810
2011-11-25,2635,2695,2695,2600,198533
2011-11-28,2685,2680,2710,2645,144702
2011-11-29,2725,2695,2725,2680,207950
2011-11-30,2735,2730,2770,2700,159486
2011-12-01,2760,2795,2820,2760,357625
2011-12-02,2805,2775,2845,2755,390052
2011-12-05,2840,2845,2900,2800,503575
2011-12-06,2795,2830,2850,2785,291792
2011-12-07,2850,2810,2850,2805,220015
2011-12-08,2845,2850,2865,2795,192506
2011-12-09,2805,2800,2830,2775,144154
2011-12-12,2995,2850,3025,2830,930171
2011-12-13,3015,3005,3080,2995,1075349
2011-12-14,2995,3040,3060,2980,335215
2011-12-15,2895,2985,3010,2870,429761
2011-12-16,2895,2905,2925,2865,219660
2011-12-19,2700,2905,2905,2555,609217
2011-12-20,2800,2705,2810,2700,232952
2011-12-21,2860,2855,2900,2835,332148
2011-12-22,2860,2880,2880,2840,129541
2011-12-23,2975,2890,3020,2890,620259
2011-12-26,3065,3040,3125,2935,863850
2011-12-27,3000,3070,3100,2945,490166
2011-12-28,2945,3000,3020,2945,181420
2011-12-29,2955,2990,3015,2910,163380
2012-01-02,2965,2950,2990,2915,169420
2012-01-03,3105,2965,3110,2965,826974
2012-01-04,3080,3160,3185,3075,663222
2012-01-05,3245,3100,3435,3065,2009632
2012-01-06,3135,3260,3260,3085,748152
2012-01-09,3090,3140,3145,3065,265913
2012-01-10,3250,3090,3305,3090,996441
2012-01-11,3150,3230,3245,3145,422777
2012-01-12,3150,3160,3210,3125,307892
2012-01-13,3175,3140,3220,3140,313654
2012-01-16,3100,3155,3160,3040,340802
2012-01-17,3100,3120,3160,3090,264425
2012-01-18,3100,3140,3175,3070,365623
2012-01-19,3100,3135,3160,3090,350151
2012-01-20,2965,3105,3130,2760,615133
2012-01-25,3000,3010,3070,2980,313797
2012-01-26,2985,2990,3030,2975,215660
2012-01-27,3035,3000,3035,2980,230834
2012-01-30,2970,3045,3060,2965,229171
2012-01-31,2965,2970,3000,2940,294523
2012-02-01,3015,2985,3035,2955,349096
2012-02-02,3025,3040,3095,3020,382771
2012-02-03,2995,3055,3055,2965,253210
2012-02-06,2960,3020,3020,2960,277444
2012-02-07,3000,2955,3000,2935,275204
2012-02-08,2970,3020,3020,2950,404658
2012-02-09,3090,3095,3180,3060,1268566
2012-02-10,3130,3110,3155,3050,615426
2012-02-13,3160,3100,3180,3100,491240
2012-02-14,3155,3155,3190,3125,389232
2012-02-15,3160,3155,3255,3155,974067
2012-02-16,3080,3180,3190,3080,482618
2012-02-17,3100,3100,3165,3080,419261
2012-02-20,3125,3140,3145,3105,301394
2012-02-21,3180,3130,3210,3130,493040
2012-02-22,3215,3185,3230,3160,453084
2012-02-23,3185,3215,3215,3150,316384
2012-02-24,3100,3180,3200,3085,556753
2012-02-27,3030,3120,3125,3000,417431
2012-02-28,3010,2970,3020,2950,415600
2012-02-29,3030,3030,3055,3010,216010
2012-03-02,3015,3045,3060,3000,275988
2012-03-05,3030,3010,3030,2965,301049
2012-03-06,3065,3030,3080,3010,465441
2012-03-07,3050,3005,3065,3005,222723
2012-03-08,3160,3060,3165,3060,472284
2012-03-09,3155,3190,3190,3135,290191
2012-03-12,3145,3180,3195,3120,358902
2012-03-13,3150,3160,3225,3140,834408
2012-03-14,3235,3185,3260,3165,1137104
2012-03-15,3235,3265,3290,3215,533883
2012-03-16,3240,3285,3330,3240,1037215
2012-03-19,3160,3240,3260,3160,375741
2012-03-20,3150,3155,3200,3135,327579
2012-03-21,3130,3140,3195,3110,363080
2012-03-22,3050,3165,3165,3035,387808
2012-03-23,3020,3020,3070,3015,274960
2012-03-26,2985,3060,3060,2950,310562
2012-03-27,2875,2990,3015,2855,2231934
2012-03-28,2870,2900,2940,2860,587757
2012-03-29,2800,2860,2870,2755,399624
2012-03-30,2835,2790,2840,2770,179681
2012-04-02,2860,2850,2875,2840,207676
2012-04-03,2830,2860,2885,2815,263781
2012-04-04,2740,2845,2845,2715,356779
2012-04-05,2740,2710,2750,2700,228527
2012-04-06,2770,2750,2790,2730,159263
2012-04-09,2655,2750,2765,2650,255450
2012-04-10,2640,2650,2685,2620,142533
2012-04-12,2645,2610,2645,2605,120406
2012-04-13,2750,2670,2755,2670,181688
2012-04-16,2755,2715,2770,2705,104957
2012-04-17,2755,2780,2785,2730,98092
2012-04-18,2800,2770,2820,2750,163378
2012-04-19,2775,2770,2800,2755,116323
2012-04-20,2780,2745,2815,2735,151810
2012-04-23,2705,2740,2780,2700,127110
2012-04-24,2865,2675,2885,2660,615041
2012-04-25,2785,2865,2865,2750,207362
2012-04-26,2780,2790,2830,2710,137684
2012-04-27,2800,2760,2830,2740,252150
2012-04-30,2855,2835,2870,2790,160172
2012-05-02,2815,2815,2860,2815,151510
2012-05-03,2770,2835,2835,2760,106549
2012-05-04,2820,2755,2830,2705,241451
2012-05-07,2740,2755,2785,2735,147373
2012-05-08,2790,2770,2795,2750,92360
2012-05-09,2755,2780,2795,2730,123610
2012-05-10,2755,2735,2775,2730,139130
2012-05-11,2755,2745,2760,2710,215779
2012-05-14,2715,2760,2765,2665,302758
2012-05-15,2675,2700,2700,2615,297812
2012-05-16,2615,2630,2680,2575,220940
2012-05-17,2605,2620,2620,2580,108600
2012-05-18,2415,2530,2550,2405,573005
2012-05-21,2405,2400,2445,2395,213780
2012-05-22,2500,2435,2510,2435,171992
2012-05-23,2515,2490,2520,2445,188110
2012-05-24,2530,2520,2560,2490,156412
2012-05-25,2550,2505,2565,2505,55269
2012-05-29,2545,2555,2575,2525,106310
2012-05-30,2570,2575,2575,2540,89680
2012-05-31,2570,2560,2575,2540,48711
2012-06-01,2555,2570,2585,2530,58824
2012-06-04,2450,2455,2490,2430,119160
2012-06-05,2515,2450,2640,2450,241086
2012-06-07,2580,2550,2600,2545,138658
2012-06-08,2615,2600,2685,2540,370880
2012-06-11,2625,2640,2660,2615,192539
2012-06-12,2620,2590,2635,2585,74203
2012-06-13,2630,2635,2680,2620,196638
2012-06-14,2630,2590,2635,2580,83141
2012-06-15,2580,2650,2650,2565,159977
2012-06-18,2650,2615,2650,2600,222525
2012-06-19,2645,2615,2655,2615,115058
2012-06-20,2675,2680,2700,2660,199260
2012-06-21,2710,2670,2755,2670,268385
2012-06-22,2695,2655,2700,2645,104879
2012-06-25,2670,2705,2755,2660,152586
2012-06-26,2670,2670,2690,2625,54880
2012-06-27,2650,2670,2695,2630,88397
2012-06-28,2660,2690,2735,2650,325553
2012-06-29,2730,2635,2775,2630,559742
2012-07-02,2740,2750,2810,2735,333693
2012-07-03,2765,2745,2775,2730,89867
2012-07-04,2760,2765,2785,2740,108040
2012-07-05,2800,2760,2845,2750,502062
2012-07-06,2800,2830,2830,2785,106980
2012-07-09,2775,2830,2835,2750,200870
2012-07-10,2765,2775,2800,2735,83417
2012-07-11,2760,2770,2785,2750,77072
2012-07-12,2720,2750,2780,2700,129750
2012-07-13,2745,2750,2760,2645,118676
2012-07-16,2715,2755,2775,2705,102572
2012-07-17,2700,2710,2745,2690,104668
2012-07-18,2640,2740,2740,2600,189580
2012-07-19,2650,2650,2675,2635,84370
2012-07-20,2600,2665,2665,2600,96875
2012-07-23,2565,2600,2620,2555,126061
2012-07-24,2570,2530,2590,2520,73875
2012-07-25,2600,2525,2635,2485,229760
2012-07-26,2590,2600,2630,2520,168295
2012-07-27,2610,2630,2650,2555,177985
2012-07-30,2600,2620,2620,2590,50747
2012-07-31,2605,2610,2620,2565,138274
2012-08-01,2610,2610,2625,2590,94715
2012-08-02,2620,2580,2625,2560,132410
2012-08-03,2610,2600,2625,2580,39816
2012-08-06,2625,2640,2645,2610,67540
2012-08-07,2640,2620,2660,2600,144205
2012-08-08,2660,2640,2670,2630,119326
2012-08-09,2680,2640,2685,2630,139808
2012-08-10,2685,2695,2705,2660,83200
2012-08-13,2680,2670,2690,2670,50553
2012-08-14,2695,2680,2700,2670,74366
2012-08-16,2700,2685,2710,2680,109148
2012-08-17,2710,2700,2715,2695,90675
2012-08-20,2705,2720,2725,2700,84539
2012-08-21,2710,2700,2725,2700,115520
2012-08-22,2690,2710,2710,2655,99200
2012-08-23,2680,2690,2710,2665,95520
2012-08-24,2655,2665,2680,2640,115670
2012-08-27,2655,2660,2680,2630,85456
2012-08-28,2665,2670,2670,2630,102371
2012-08-29,2700,2665,2700,2640,149540
2012-08-30,2700,2710,2715,2675,130830
2012-08-31,2700,2705,2720,2690,152032
2012-09-03,2740,2710,2745,2695,191167
2012-09-04,2740,2740,2750,2725,122473
2012-09-05,2695,2750,2750,2690,171299
2012-09-06,2680,2705,2715,2660,134249
2012-09-07,2710,2715,2715,2680,148850
2012-09-10,2705,2720,2730,2705,146597
2012-09-11,2710,2715,2720,2690,94991
2012-09-12,2725,2720,2730,2695,183395
2012-09-13,2730,2740,2745,2710,154138
2012-09-14,2800,2755,2800,2745,476676
2012-09-17,2800,2820,2820,2780,174832
2012-09-18,2800,2800,2805,2770,178795
2012-09-19,2860,2800,2860,2790,531311
2012-09-20,2870,2875,2900,2845,392127
2012-09-21,2860,2875,2885,2845,175411
2012-09-24,2870,2850,2900,2845,173100
2012-09-25,2800,2880,2880,2800,174801
2012-09-26,2785,2795,2800,2760,107922
2012-09-27,2780,2770,2790,2740,116397
2012-09-28,2780,2780,2800,2750,104528
2012-10-02,2755,2785,2785,2755,98954
2012-10-04,2775,2770,2785,2740,142605
2012-10-05,2805,2785,2805,2770,110990
2012-10-08,2805,2820,2845,2780,117103
2012-10-09,2805,2800,2810,2775,91138
2012-10-10,2780,2765,2785,2755,124966
2012-10-11,2780,2760,2795,2750,80726
2012-10-12,2770,2795,2795,2740,132239
2012-10-15,2735,2780,2780,2700,235860
2012-10-16,2740,2710,2755,2695,147496
2012-10-17,2750,2760,2770,2735,136560
2012-10-18,2725,2755,2760,2705,130100
2012-10-19,2720,2740,2740,2680,104109
2012-10-22,2720,2665,2720,2650,83312
2012-10-23,2700,2725,2730,2685,76902
2012-10-24,2700,2700,2700,2665,40800
2012-10-25,2650,2705,2715,2600,334190
2012-10-26,2550,2635,2645,2540,254308
2012-10-29,2450,2560,2580,2385,393253
2012-10-30,2465,2410,2520,2410,215142
2012-10-31,2480,2470,2505,2445,180845
2012-11-01,2440,2460,2475,2430,101407
2012-11-02,2480,2475,2490,2450,132099
2012-11-05,2480,2475,2490,2440,158288
2012-11-06,2485,2490,2490,2450,220926
2012-11-07,2450,2495,2495,2450,271334
2012-11-08,2395,2415,2430,2340,410931
2012-11-09,2400,2380,2400,2345,173473
2012-11-12,2405,2410,2440,2375,120606
2012-11-13,2360,2390,2430,2350,187740
2012-11-14,2345,2355,2385,2335,107766
2012-11-15,2290,2310,2315,2255,337572
2012-11-16,2260,2295,2305,2230,210359
2012-11-19,2315,2240,2340,2240,94482
2012-11-20,2355,2340,2365,2330,111900
2012-11-21,2350,2350,2375,2320,67210
2012-11-22,2370,2360,2375,2340,53201
2012-11-23,2360,2370,2380,2325,50330
2012-11-26,2355,2360,2365,2325,47804
2012-11-27,2345,2340,2360,2335,50116
2012-11-28,2350,2350,2360,2315,37554
2012-11-29,2365,2355,2370,2340,62759
2012-11-30,2370,2370,2375,2340,76486
2012-12-03,2345,2345,2365,2340,86009
2012-12-04,2335,2345,2360,2320,54729
2012-12-05,2335,2340,2340,2310,127881
2012-12-06,2310,2330,2330,2300,99338
2012-12-07,2320,2310,2340,2305,75096
2012-12-10,2350,2320,2380,2305,69451
2012-12-11,2355,2355,2390,2335,105587
2012-12-12,2365,2365,2380,2350,76188
2012-12-13,2410,2375,2430,2355,178320
2012-12-14,2420,2415,2440,2400,88830
2012-12-17,2415,2435,2445,2385,88033
2012-12-18,2415,2420,2425,2390,34462
2012-12-20,2390,2415,2430,2390,106260
2012-12-21,2400,2390,2425,2375,83980
2012-12-24,2430,2420,2430,2400,81175
2012-12-26,2435,2420,2435,2415,81690
2012-12-27,2415,2410,2430,2395,39170
2012-12-28,2425,2395,2430,2395,82638
2013-01-02,2435,2440,2445,2415,199360
2013-01-03,2435,2435,2450,2420,101071
2013-01-04,2430,2425,2440,2410,52500
2013-01-07,2405,2430,2440,2390,96240
2013-01-08,2395,2400,2405,2385,69427
2013-01-09,2395,2390,2400,2380,114880
2013-01-10,2390,2385,2400,2365,123264
2013-01-11,2400,2430,2430,2380,113191
2013-01-14,2385,2400,2415,2370,113393
2013-01-15,2375,2400,2405,2370,90018
2013-01-16,2380,2390,2390,2360,148832
2013-01-17,2380,2370,2385,2360,68008
2013-01-18,2380,2385,2390,2360,95876
2013-01-21,2375,2385,2395,2370,94392
2013-01-22,2380,2380,2385,2355,123696
2013-01-23,2410,2390,2415,2370,128667
2013-01-24,2450,2415,2470,2405,409686
2013-01-25,2420,2455,2460,2390,155211
2013-01-28,2390,2430,2430,2390,157783
2013-01-29,2405,2400,2420,2390,55195
2013-01-30,2390,2415,2420,2385,101680
2013-01-31,2385,2380,2400,2375,84862
2013-02-01,2385,2380,2395,2340,136646
2013-02-04,2370,2385,2410,2340,92298
2013-02-05,2315,2350,2365,2310,171917
2013-02-06,2335,2320,2340,2310,87621
2013-02-07,2335,2345,2360,2325,47410
2013-02-08,2335,2340,2340,2320,84871
2013-02-12,2335,2345,2345,2325,51771
2013-02-13,2360,2330,2360,2320,107680
2013-02-14,2360,2360,2365,2345,52090
2013-02-15,2400,2360,2400,2355,148420
2013-02-18,2405,2400,2410,2380,90870
2013-02-19,2395,2405,2410,2390,69280
2013-02-20,2420,2410,2420,2390,104269
2013-02-21,2390,2420,2420,2390,77153
2013-02-22,2390,2390,2405,2380,142024
2013-02-25,2400,2405,2405,2385,89160
2013-02-26,2400,2405,2405,2380,114380
2013-02-27,2395,2405,2405,2375,120072
2013-02-28,2430,2410,2435,2400,160140
2013-03-04,2450,2445,2475,2425,223777
2013-03-05,2450,2465,2465,2440,91643
2013-03-06,2475,2465,2490,2455,144601
2013-03-07,2470,2480,2480,2455,62688
2013-03-08,2450,2475,2485,2430,175202
2013-03-11,2430,2450,2450,2405,125034
2013-03-12,2440,2430,2445,2415,65417
2013-03-13,2470,2430,2490,2430,130940
2013-03-14,2470,2485,2485,2455,98868
2013-03-15,2505,2480,2515,2460,269607
2013-03-18,2540,2505,2575,2490,415947
2013-03-19,2545,2550,2555,2510,112580
2013-03-20,2530,2545,2560,2515,117052
2013-03-21,2520,2545,2550,2495,90526
2013-03-22,2515,2520,2550,2495,67800
2013-03-25,2515,2515,2535,2490,152683
2013-03-26,2505,2500,2530,2490,127402
2013-03-27,2495,2515,2515,2470,143222
2013-03-28,2530,2500,2530,2485,108762
2013-03-29,2535,2540,2540,2505,85373
2013-04-01,2500,2545,2545,2495,118507
2013-04-02,2485,2500,2510,2475,149953
2013-04-03,2450,2485,2500,2440,146290
2013-04-04,2420,2450,2450,2350,191882
2013-04-05,2380,2395,2430,2380,91271
2013-04-08,2385,2370,2405,2360,105123
2013-04-09,2335,2325,2385,2320,216875
2013-04-10,2405,2335,2410,2325,94220
2013-04-11,2415,2410,2420,2375,36670
2013-04-12,2405,2420,2425,2390,96773
2013-04-15,2390,2420,2420,2380,75011
2013-04-16,2390,2370,2390,2360,45516
2013-04-17,2390,2390,2405,2365,62033
2013-04-18,2400,2390,2400,2375,67951
2013-04-19,2400,2380,2415,2380,97345
2013-04-22,2405,2400,2405,2375,82365
2013-04-23,2400,2415,2420,2390,53490
2013-04-24,2420,2410,2435,2400,97894
2013-04-25,2470,2430,2475,2425,96182
2013-04-26,2470,2455,2475,2455,49801
2013-04-29,2435,2465,2475,2430,108070
2013-04-30,2510,2440,2545,2435,400886
2013-05-02,2520,2520,2545,2495,165379
2013-05-03,2555,2535,2570,2500,307196
2013-05-06,2580,2580,2590,2550,229282
2013-05-07,2615,2590,2620,2570,297692
2013-05-08,2605,2625,2630,2590,198280
2013-05-09,2615,2620,2630,2595,136684
2013-05-10,2590,2605,2615,2560,179620
2013-05-13,2615,2575,2620,2575,128474
2013-05-14,2610,2640,2645,2595,93681
2013-05-15,2610,2625,2630,2590,169939
2013-05-16,2590,2585,2615,2560,152466
2013-05-20,2540,2595,2605,2520,229142
2013-05-21,2570,2525,2575,2525,88512
2013-05-22,2565,2580,2590,2565,157097
2013-05-23,2590,2580,2620,2565,172392
2013-05-24,2585,2600,2605,2565,56994
2013-05-27,2600,2570,2610,2570,117030
2013-05-28,2595,2605,2610,2570,110759
2013-05-29,2585,2600,2610,2575,129815
2013-05-30,2580,2565,2585,2545,158710
2013-05-31,2585,2580,2595,2550,131912
2013-06-03,2580,2580,2590,2540,81270
2013-06-04,2595,2590,2595,2545,135724
2013-06-05,2620,2590,2625,2555,489439
2013-06-07,2785,2695,2965,2695,3820247
2013-06-10,2755,2870,2910,2745,1372450
2013-06-11,2780,2720,2790,2655,821126
2013-06-12,2770,2800,2915,2765,1543469
2013-06-13,2950,2760,2950,2725,1762903
2013-06-14,3010,2920,3030,2880,1721855
2013-06-17,2845,3010,3030,2765,1599156
2013-06-18,2800,2805,2825,2695,1210966
2013-06-19,2845,2810,2860,2720,816336
2013-06-20,2745,2820,2850,2740,722502
2013-06-21,2690,2685,2710,2625,548888
2013-06-24,2585,2710,2730,2585,490801
2013-06-25,2480,2570,2610,2400,703550
2013-06-26,2555,2515,2560,2500,226690
2013-06-27,2615,2600,2645,2590,221573
2013-06-28,2660,2640,2670,2595,241628
2013-07-01,2720,2660,2740,2620,281289
2013-07-02,2695,2750,2770,2670,317715
2013-07-03,2630,2680,2690,2605,272453
2013-07-04,2625,2625,2655,2600,163509
2013-07-05,2670,2635,2695,2625,255529
2013-07-08,2630,2670,2705,2625,181792
2013-07-09,2640,2635,2650,2575,154515
2013-07-10,2675,2655,2735,2640,271249
2013-07-11,2685,2710,2730,2685,178583
2013-07-12,2700,2705,2725,2680,223506
2013-07-15,2895,2750,2955,2710,1243973
2013-07-16,2900,2920,2940,2840,598297
2013-07-17,2920,2880,3000,2835,734053
2013-07-18,2905,2940,2975,2885,380528
2013-07-19,2875,2910,2950,2855,345952
2013-07-22,2845,2895,2920,2835,316662
2013-07-23,2835,2885,2890,2835,240771
2013-07-24,2860,2835,2875,2820,225319
2013-07-25,2795,2875,2875,2780,351867
2013-07-26,2760,2790,2830,2710,464341
2013-07-29,2870,2760,2890,2750,572295
2013-07-30,2880,2890,2895,2840,297220
2013-07-31,2860,2895,2895,2830,197905
2013-08-01,2900,2860,2975,2845,474575
2013-08-02,2910,2905,2950,2880,198960
2013-08-05,2935,2910,2970,2885,300662
2013-08-06,2915,2945,2950,2880,218069
2013-08-07,2860,2880,2915,2835,287461
2013-08-08,2920,2870,2925,2830,298173
2013-08-09,3005,2930,3045,2910,1008784
2013-08-12,3040,3035,3055,2995,556201
2013-08-13,3010,3030,3040,2955,375234
2013-08-14,3205,2990,3225,2970,1451073
2013-08-16,3150,3165,3220,3135,951557
2013-08-19,3270,3170,3330,3100,896421
2013-08-20,3090,3250,3290,3070,695581
2013-08-21,3105,3120,3125,2985,733323
2013-08-22,3020,3050,3100,2990,441474
2013-08-23,3375,3070,3470,3055,3153249
2013-08-26,3420,3415,3445,3350,1079489
2013-08-27,3260,3500,3500,3260,1212421
2013-08-28,3255,3130,3285,3130,671056
2013-08-29,3370,3305,3400,3280,730798
2013-08-30,3210,3350,3365,3185,664527
2013-09-02,3250,3245,3255,3150,321614
2013-09-03,3240,3255,3280,3215,244088
2013-09-04,3190,3240,3265,3150,418890
2013-09-05,3295,3190,3310,3170,596807
2013-09-06,3230,3290,3340,3210,455142
2013-09-09,3110,3230,3270,3095,812146
2013-09-10,3125,3115,3135,3070,455140
2013-09-11,3115,3160,3165,3070,325135
2013-09-12,3115,3105,3160,3080,303611
2013-09-13,3085,3110,3175,3080,314103
2013-09-16,3050,3100,3115,3045,285340
2013-09-17,3085,3055,3110,3020,266600
2013-09-23,3125,3100,3170,3090,371438
2013-09-24,3050,3130,3135,3020,357512
2013-09-25,3120,3035,3140,3025,470453
2013-09-26,3340,3100,3395,3065,1424540
2013-09-27,3285,3380,3380,3270,765231
2013-09-30,3370,3300,3445,3245,1110383
2013-10-01,3290,3355,3425,3215,771781
2013-10-02,3290,3295,3325,3260,278713
2013-10-04,3175,3240,3265,3160,377439
2013-10-07,3105,3165,3210,3105,279015
2013-10-08,3140,3095,3140,3080,192728
2013-10-10,3110,3135,3155,3070,306698
2013-10-11,3125,3180,3200,3120,267146
2013-10-14,3220,3140,3250,3115,331723
2013-10-15,3225,3290,3345,3205,661702
2013-10-16,3255,3240,3295,3185,373321
2013-10-17,3275,3270,3450,3220,1483096
2013-10-18,3305,3310,3345,3255,294990
2013-10-21,3520,3390,3615,3350,2608744
2013-10-22,3435,3545,3545,3435,782880
2013-10-23,3330,3460,3505,3320,837665
2013-10-24,3350,3330,3390,3300,444259
2013-10-25,3270,3370,3385,3255,537561
2013-10-28,3340,3270,3355,3260,441008
2013-10-29,3320,3340,3375,3300,278519
2013-10-30,3395,3325,3395,3290,448685
2013-10-31,3270,3375,3400,3255,594625
2013-11-01,3290,3270,3310,3260,349897
2013-11-04,3325,3300,3365,3260,402706
2013-11-05,3375,3365,3490,3340,1624558
2013-11-06,3250,3345,3365,3240,700714
2013-11-07,3140,3250,3255,3100,532525
2013-11-08,3105,3080,3130,3030,282571
2013-11-11,3000,3115,3140,2990,341649
2013-11-12,3045,2980,3065,2980,275565
2013-11-13,3035,3050,3085,3030,188122
2013-11-14,3095,3060,3100,3015,126033
2013-11-15,3100,3110,3150,3090,154401
2013-11-18,3030,3100,3150,3030,186917
2013-11-19,2890,3005,3040,2845,630195
2013-11-20,2935,2880,2955,2880,178284
2013-11-21,2855,2935,2935,2845,235108
2013-11-22,2915,2875,2935,2850,210901
2013-11-25,2930,2915,2965,2915,102705
2013-11-26,2930,2905,2950,2890,129431
2013-11-27,3000,2935,3010,2895,249340
2013-11-28,3000,3025,3045,2990,144973
2013-11-29,2950,3000,3025,2950,159516
2013-12-02,2900,2955,2985,2890,182520
2013-12-03,2910,2905,2925,2850,184577
2013-12-04,2850,2915,2920,2850,205255
2013-12-05,2850,2850,2860,2790,197133
2013-12-06,2800,2825,2885,2800,250960
2013-12-09,2730,2815,2835,2730,209398
2013-12-10,2730,2745,2760,2695,221888
2013-12-11,2770,2710,2800,2710,111027
2013-12-12,2790,2750,2820,2740,108100
2013-12-13,2830,2765,2865,2765,164185
2013-12-16,2810,2830,2840,2810,57372
2013-12-17,2820,2810,2840,2800,59036
2013-12-18,2810,2830,2830,2785,117161
2013-12-19,2840,2830,2845,2810,91653
2013-12-20,2860,2865,2870,2815,90530
2013-12-23,2845,2880,2880,2835,58306
2013-12-24,2845,2870,2870,2830,98989
2013-12-26,2875,2855,2890,2845,113567
2013-12-27,2865,2840,2870,2830,85860
2013-12-30,2860,2865,2875,2845,63750
2014-01-02,2770,2860,2880,2745,239564
2014-01-03,2760,2745,2785,2650,403032
2014-01-06,2750,2740,2775,2730,167011
2014-01-07,2820,2750,2820,2750,122260
2014-01-08,2810,2825,2825,2785,140810
2014-01-09,2800,2795,2815,2775,97489
2014-01-10,2790,2800,2815,2750,105340
2014-01-13,2785,2795,2795,2760,113225
2014-01-14,2770,2760,2785,2760,132550
2014-01-15,2820,2800,2830,2790,205117
2014-01-16,2895,2830,2910,2825,283998
2014-01-17,2895,2880,2915,2870,94054
2014-01-20,2915,2855,2925,2855,116111
2014-01-21,2955,2920,2955,2900,164462
2014-01-22,2915,2955,2965,2915,175355
2014-01-23,2885,2915,2935,2880,118690
2014-01-24,2885,2875,2890,2855,73272
2014-01-27,2800,2870,2870,2750,213557
2014-01-28,2850,2780,2850,2760,171711
2014-01-29,2905,2860,2910,2835,167361
2014-02-03,2870,2905,2925,2830,87990
2014-02-04,2810,2820,2850,2770,124800
2014-02-05,2830,2835,2860,2800,137500
2014-02-06,2830,2815,2860,2815,87840
2014-02-07,2995,2835,2995,2830,585326
2014-02-10,3035,3020,3060,3015,432371
2014-02-11,3005,3015,3060,3005,211351
2014-02-12,3010,3005,3035,2990,191114
2014-02-13,3010,3010,3055,3005,103390
2014-02-14,3055,3040,3065,3005,163489
2014-02-17,3050,3055,3125,3010,397641
2014-02-18,3095,3070,3125,3045,330292
2014-02-19,3065,3120,3120,3060,190283
2014-02-20,2990,3045,3075,2980,242095
2014-02-21,3025,3010,3055,2990,108256
2014-02-24,2990,3025,3040,2985,148582
2014-02-25,3000,3005,3025,2985,91768
2014-02-26,3015,3085,3085,2990,143226
2014-02-27,3015,3000,3060,3000,106436
2014-02-28,3030,3015,3035,2990,119241
2014-03-03,3060,3030,3075,3000,185386
2014-03-04,3090,3050,3120,3035,370750
2014-03-05,3080,3095,3125,3080,177910
2014-03-06,3070,3080,3090,3055,149281
2014-03-07,3070,3085,3100,3050,150694
2014-03-10,3085,3085,3125,3060,223837
2014-03-11,3255,3090,3310,3080,974140
2014-03-12,3195,3265,3270,3160,454929
2014-03-13,3205,3225,3240,3185,355706
2014-03-14,3125,3165,3185,3110,257771
2014-03-17,3030,3130,3130,3030,250180
2014-03-18,3060,3065,3070,3040,92343
2014-03-19,3075,3055,3105,3055,135785
2014-03-20,3020,3065,3075,2990,254137
2014-03-21,3060,3020,3060,3010,199221
2014-03-24,3100,3090,3100,3035,186962
2014-03-25,3090,3100,3140,3070,199135
2014-03-26,3100,3095,3125,3075,197544
2014-03-27,3305,3110,3330,3100,1242219
2014-03-28,3400,3305,3415,3260,1000262
2014-03-31,3395,3410,3420,3300,775640
2014-04-01,3275,3400,3400,3275,681223
2014-04-02,3295,3295,3310,3245,330560
2014-04-03,3375,3310,3375,3270,549992
2014-04-04,3335,3415,3475,3280,1131721
2014-04-07,3370,3305,3380,3305,353323
2014-04-08,3385,3370,3395,3310,323701
2014-04-09,3535,3410,3590,3400,1247768
2014-04-10,3465,3535,3535,3465,510698
2014-04-11,3495,3450,3495,3405,380984
2014-04-14,3820,3520,3945,3505,3664938
2014-04-15,3810,3830,3880,3765,1574673
2014-04-16,3950,3815,3965,3765,1716069
2014-04-17,3910,4000,4000,3865,811474
2014-04-18,3910,3920,3970,3850,582663
2014-04-21,3890,3925,3925,3815,613249
2014-04-22,3925,3935,4250,3910,2986364
2014-04-23,3880,3950,3980,3870,841443
2014-04-24,3820,3930,3940,3755,685654
2014-04-25,3845,3805,3885,3785,434250
2014-04-28,4020,3845,4180,3840,1770153
2014-04-29,4020,4040,4060,3955,558956
2014-04-30,3975,4045,4160,3950,760304
2014-05-02,3975,3940,4000,3830,461362
2014-05-07,3870,3970,4005,3860,408589
2014-05-08,3820,3845,3885,3685,648665
2014-05-09,3880,3820,3920,3780,382361
2014-05-12,3910,3930,3935,3845,330866
2014-05-13,4030,3915,4055,3860,916549
2014-05-14,4050,4060,4075,3990,578211
2014-05-15,3755,4075,4085,3755,1865690
2014-05-16,3800,3770,3825,3755,541420
2014-05-19,3690,3800,3885,3575,937676
2014-05-20,3650,3695,3730,3555,580049
2014-05-21,3740,3645,3740,3605,561250
2014-05-22,3780,3775,3780,3710,356020
2014-05-23,3700,3780,3780,3700,314235
2014-05-26,3785,3735,3805,3650,450220
2014-05-27,3730,3810,3810,3685,379993
2014-05-28,3610,3755,3755,3580,532081
2014-05-29,3680,3610,3715,3580,393392
2014-05-30,3840,3685,3910,3650,1045611
2014-06-02,3870,3920,4230,3865,2098120
2014-06-03,3995,3850,4020,3795,929152
2014-06-05,3940,4015,4030,3940,570725
2014-06-09,3980,3910,4010,3905,407415
2014-06-10,4110,4020,4145,3980,776767
2014-06-11,4050,4130,4210,4030,747141
2014-06-12,4115,4065,4145,4020,383648
2014-06-13,4350,4100,4360,4100,1746433
2014-06-16,4310,4420,4520,4310,1710540
2014-06-17,4360,4315,4365,4265,738593
2014-06-18,4250,4375,4430,4215,641473
2014-06-19,4235,4215,4285,4130,663218
2014-06-20,4395,4250,4400,4175,680034
2014-06-23,4315,4435,4445,4270,477507
2014-06-24,4295,4260,4380,4255,298306
2014-06-25,4185,4295,4305,4170,529085
2014-06-26,4185,4220,4245,4165,276254
2014-06-27,4140,4180,4215,4140,305362
2014-06-30,4425,4140,4470,4135,762049
2014-07-01,4410,4440,4535,4380,814951
2014-07-02,4650,4420,4650,4390,1575149
2014-07-03,4610,4660,4660,4585,550944
2014-07-04,4660,4640,4765,4570,668115
2014-07-07,4665,4660,4710,4610,306788
2014-07-08,4745,4680,4810,4585,476706
2014-07-09,4725,4710,4790,4665,439418
2014-07-10,4920,4750,4935,4725,907907
2014-07-11,4860,4900,4955,4845,537908
2014-07-14,4900,4900,5020,4885,466668
2014-07-15,4835,4935,4980,4770,592812
2014-07-16,4825,4890,4915,4640,425586
2014-07-17,4825,4825,4915,4785,227255
2014-07-18,4945,4790,4965,4780,367371
2014-07-21,5120,4965,5140,4960,666109
2014-07-22,5110,5130,5170,5060,309138
2014-07-23,5020,5170,5180,5000,303953
2014-07-24,4920,5050,5060,4825,554657
2014-07-25,5050,4940,5090,4920,280699
2014-07-28,5070,5110,5170,4925,531867
2014-07-29,4925,4960,5030,4835,417622
2014-07-30,4790,4925,4935,4580,485620
2014-07-31,4860,4735,4860,4605,466724
2014-08-01,4900,4805,4940,4730,260659
2014-08-04,4985,4860,5010,4850,191387
2014-08-05,5190,5030,5240,4980,897483
2014-08-06,5260,5260,5400,5250,958348
2014-08-07,5380,5290,5460,5210,559256
2014-08-08,5300,5310,5410,5220,526934
2014-08-11,5310,5300,5400,5290,215486
2014-08-12,5160,5300,5410,5110,485319
2014-08-13,5320,5190,5340,5170,325207
2014-08-14,5180,5270,5320,5180,338862
2014-08-18,5130,5180,5220,5060,438166
2014-08-19,5230,5160,5240,5100,231714
2014-08-20,5190,5260,5260,5130,281900
2014-08-21,5160,5220,5220,5090,214374
2014-08-22,5120,5190,5200,5090,217126
2014-08-25,4990,5120,5140,4950,319594
2014-08-26,5090,4950,5110,4950,290691
2014-08-27,4990,5130,5130,4975,292425
2014-08-28,5150,4990,5180,4965,275379
2014-08-29,5040,5200,5200,5010,196162
2014-09-01,4900,5030,5050,4850,383958
2014-09-02,4690,4870,4950,4610,988172
2014-09-03,5070,4700,5090,4690,720066
2014-09-04,4915,5090,5090,4915,363092
2014-09-05,4965,4960,5080,4850,238666
2014-09-11,4905,5040,5040,4880,228310
2014-09-12,4605,4925,4960,4565,914092
2014-09-15,4625,4570,4685,4480,364478
2014-09-16,4690,4630,4745,4630,214926
2014-09-17,4715,4700,4800,4640,236709
2014-09-18,4695,4685,4755,4650,165772
2014-09-19,4720,4700,4740,4665,196612
2014-09-22,4650,4735,4790,4615,220888
2014-09-23,4470,4620,4675,4380,455374
2014-09-24,4520,4440,4580,4440,196964
2014-09-25,4360,4520,4590,4350,244196
2014-09-26,4395,4330,4460,4315,185877
2014-09-29,4200,4410,4465,4065,449574
2014-09-30,4300,4190,4345,4180,225587
2014-10-01,4140,4350,4355,4090,363026
2014-10-02,4060,4125,4195,4055,285998
2014-10-06,4085,4100,4145,4045,217655
2014-10-07,4075,4095,4155,4045,196861
2014-10-08,4070,4020,4130,3995,267277
2014-10-10,3855,4050,4080,3820,405662
2014-10-13,3720,3790,3850,3645,505814
2014-10-14,3900,3675,3900,3675,222239
2014-10-15,3880,3880,3950,3830,126261
2014-10-16,3755,3850,3870,3700,232049
2014-10-17,3765,3785,3895,3710,276164
2014-10-20,3805,3805,3850,3780,150941
2014-10-21,3800,3755,3915,3735,309041
2014-10-22,3910,3850,3980,3795,327004
2014-10-23,3875,3900,3970,3830,256858
2014-10-24,3725,3920,3940,3650,429780
2014-10-27,3770,3735,3845,3700,186360
2014-10-28,3730,3820,3820,3665,245966
2014-10-29,3715,3750,3775,3685,235930
2014-10-30,3820,3750,3835,3700,230659
2014-10-31,3960,3835,4045,3815,684744
2014-11-03,3925,3965,3995,3850,292465
2014-11-04,3930,3880,4085,3880,539251
2014-11-05,3775,3900,3945,3770,379999
2014-11-06,3800,3770,3820,3665,233190
2014-11-07,3930,3830,3950,3805,245897
2014-11-10,4005,3960,4025,3930,233664
2014-11-11,3940,4005,4015,3915,232139
2014-11-12,4035,3955,4035,3920,189622
2014-11-13,4055,4020,4155,4015,305046
2014-11-14,4115,4060,4115,3995,252439
2014-11-17,4155,4120,4250,4075,508031
2014-11-18,4085,4150,4185,4080,231799
2014-11-19,4015,4085,4115,3945,422657
2014-11-20,3985,4055,4060,3965,148018
2014-11-21,4130,4030,4165,4010,315005
2014-11-24,4165,4115,4165,4060,229810
2014-11-25,4135,4185,4205,4100,176997
2014-11-26,4115,4170,4185,4105,138362
2014-11-27,4115,4135,4135,4070,146115
2014-11-28,4140,4120,4150,4060,104619
2014-12-01,3985,4165,4230,3985,422037
2014-12-02,4010,3960,4045,3910,229453
2014-12-03,4050,4050,4105,4020,109022
2014-12-04,4055,4095,4110,4040,160988
2014-12-05,4115,4035,4130,4035,155894
2014-12-08,4155,4180,4230,4130,199787
2014-12-09,4120,4130,4155,4065,135288
2014-12-10,4085,4120,4180,4030,130813
2014-12-11,4035,4045,4070,4000,169669
2014-12-12,3990,4030,4065,3940,97864
2014-12-15,3945,3910,3990,3905,185674
2014-12-16,3965,3900,4050,3900,139837
2014-12-17,3925,3975,3975,3890,176389
2014-12-18,3870,3935,3975,3860,186780
2014-12-19,4015,3910,4015,3910,155228
2014-12-22,4010,4060,4095,4010,84371
2014-12-23,4000,4035,4055,3995,94531
2014-12-24,4040,4030,4045,3970,131785
2014-12-26,4040,4035,4070,4025,121889
2014-12-29,4010,4010,4040,4000,72024
2014-12-30,4110,4015,4130,4000,103469
2015-01-02,4100,4110,4155,4060,109786
2015-01-05,4090,4090,4145,3980,147369
2015-01-06,4040,4010,4095,3990,158794
2015-01-07,4085,4055,4100,4000,136935
2015-01-08,4105,4100,4125,4065,124050
2015-01-09,4075,4125,4140,4060,162736
2015-01-12,4205,4055,4205,4035,250840
2015-01-13,4150,4220,4220,4140,114614
2015-01-14,4300,4160,4355,4150,483216
2015-01-15,4260,4300,4330,4225,288817
2015-01-16,4170,4240,4280,4150,176923
2015-01-19,4155,4190,4190,4095,221729
2015-01-20,4160,4160,4220,4115,204149
2015-01-21,4155,4175,4180,4115,201339
2015-01-22,4195,4160,4205,4120,203506
2015-01-23,4240,4240,4275,4160,153576
2015-01-26,4180,4255,4255,4150,152553
2015-01-27,4160,4200,4255,4150,157106
2015-01-28,4120,4120,4160,4090,241694
2015-01-29,4115,4150,4165,4085,188940
2015-01-30,4095,4145,4175,4090,200928
2015-02-02,4040,4095,4095,4005,334852
2015-02-03,4060,4070,4070,4020,178001
2015-02-04,4065,4070,4085,4040,121708
2015-02-05,4055,4045,4080,4015,172081
2015-02-06,4045,4085,4095,4030,149005
2015-02-09,4000,4070,4070,4000,274240
2015-02-10,3970,4000,4005,3930,231229
2015-02-11,3975,3955,3990,3935,210450
2015-02-12,3890,3975,3975,3870,323787
2015-02-13,3740,3855,3855,3680,541326
2015-02-16,3750,3755,3815,3725,415374
2015-02-17,3740,3770,3770,3700,193239
2015-02-23,3890,3725,3895,3725,404622
2015-02-24,3945,3900,4025,3865,311976
2015-02-25,3880,3950,3960,3880,160792
2015-02-26,3885,3895,3910,3855,152033
2015-02-27,3865,3875,3890,3830,156355
2015-03-02,3840,3860,3870,3800,204054
2015-03-03,3910,3850,3930,3850,234178
2015-03-04,3930,3910,3950,3870,160134
2015-03-05,3935,3930,3980,3895,243096
2015-03-06,3980,3935,4060,3935,322930
2015-03-09,4050,3960,4055,3950,215462
2015-03-10,3985,4050,4065,3960,137956
2015-03-11,3945,3950,3975,3925,121617
2015-03-12,4000,3990,4010,3925,97100
2015-03-13,4035,4000,4055,3965,173784
2015-03-16,3995,4050,4055,3990,121364
2015-03-17,4030,4020,4035,3995,177300
2015-03-18,4130,4020,4200,4020,317006
2015-03-19,4110,4175,4175,4040,130359
2015-03-20,4110,4150,4150,4060,133563
2015-03-23,4085,4115,4120,4075,119204
2015-03-24,4130,4105,4150,4075,103240
2015-03-25,4175,4170,4220,4150,233311
2015-03-26,4170,4165,4190,4130,132416
2015-03-27,4160,4185,4210,4100,197760
2015-03-30,4145,4160,4180,4135,122140
2015-03-31,4080,4190,4190,4070,207231
2015-04-01,4095,4085,4105,4040,141632
2015-04-02,4150,4115,4165,4075,182549
2015-04-03,4135,4160,4185,4120,81778
2015-04-06,4275,4125,4300,4120,221910
2015-04-07,4410,4305,4410,4230,424987
2015-04-08,4430,4510,4600,4330,1086750
2015-04-09,4425,4470,4510,4350,244374
2015-04-10,4490,4430,4550,4420,323826
2015-04-13,4530,4490,4610,4460,457871
2015-04-14,4615,4630,4950,4615,636713
2015-04-15,4580,4600,4685,4540,249625
2015-04-16,4590,4600,4710,4505,262044
2015-04-17,4545,4500,4670,4500,214029
2015-04-20,4430,4500,4615,4370,329953
2015-04-21,4450,4450,4545,4420,223966
2015-04-22,4395,4465,4525,4200,308011
2015-04-23,4340,4400,4435,4270,248255
2015-04-24,4340,4340,4500,4295,309203
2015-04-27,4375,4400,4405,4320,126742
2015-04-28,4325,4345,4385,4305,175653
2015-04-29,4230,4275,4320,4150,257814
2015-04-30,4250,4400,4485,4200,360553
2015-05-04,4185,4210,4250,4120,136418
2015-05-06,4125,4185,4220,4040,221207
2015-05-07,4120,4195,4260,4000,202523
2015-05-08,4200,4100,4290,4080,121479
2015-05-11,4250,4250,4270,4215,98714
2015-05-12,4245,4250,4270,4180,111053
2015-05-13,4240,4275,4275,4200,71252
2015-05-14,4290,4240,4330,4230,119778
2015-05-15,4250,4320,4365,4245,161252
2015-05-18,4200,4255,4275,4175,192214
2015-05-19,4255,4320,4320,4210,154193
2015-05-20,4240,4230,4295,4150,294077
2015-05-21,4225,4245,4285,4150,247321
2015-05-22,4255,4250,4275,4195,223882
2015-05-26,4300,4250,4300,4205,208318
2015-05-27,4420,4310,4465,4260,471858
2015-05-28,4495,4425,4530,4415,348802
2015-05-29,4450,4525,4525,4425,239037
2015-06-01,4425,4475,4500,4350,177602
2015-06-02,4590,4395,4620,4375,457584
2015-06-03,4550,4650,4725,4540,560047
2015-06-04,4730,4570,4825,4560,651699
2015-06-05,4625,4700,4795,4585,373195
2015-06-08,4515,4610,4695,4505,263511
2015-06-09,4550,4480,4555,4470,169577
2015-06-10,4520,4595,4680,4510,276285
2015-06-11,4615,4545,4700,4525,310938
2015-06-12,4700,4640,4760,4585,355157
2015-06-15,4795,4740,4965,4680,752086
2015-06-16,4750,4895,4985,4710,766962
2015-06-17,4710,4795,4795,4630,310134
2015-06-18,4645,4735,4755,4635,292533
2015-06-19,4705,4725,4730,4635,162083
2015-06-22,4815,4745,4855,4695,221653
2015-06-23,4850,4840,4920,4765,248461
2015-06-24,4780,4845,4915,4705,306701
2015-06-25,4800,4780,4810,4700,199494
2015-06-26,4775,4820,4830,4740,241537
2015-06-29,4555,4705,4800,4540,427177
2015-06-30,4720,4500,4720,4460,260591
2015-07-01,4710,4675,4795,4675,120146
2015-07-02,4690,4735,4745,4650,106548
2015-07-03,4620,4690,4750,4575,218432
2015-07-06,4530,4580,4770,4525,290460
2015-07-07,4565,4665,4665,4485,219210
2015-07-08,4640,4610,4725,4570,223170
2015-07-09,4585,4500,4585,4435,277959
2015-07-10,4570,4595,4650,4560,221265
2015-07-13,4640,4580,4665,4570,130355
2015-07-14,4660,4695,4710,4635,86608
2015-07-15,4610,4660,4710,4605,109014
2015-07-16,4550,4610,4645,4520,217716
2015-07-17,4570,4560,4620,4490,154615
2015-07-20,4865,4540,4870,4540,735143
2015-07-21,4945,4870,4965,4830,470956
2015-07-22,4895,5000,5280,4875,1664139
2015-07-23,4930,4950,4990,4830,281810
2015-07-24,4875,4980,4985,4790,302253
2015-07-27,4880,4885,5000,4850,304175
2015-07-28,4775,4810,4855,4685,348370
2015-07-29,4720,4875,4880,4700,323286
2015-07-30,4705,4755,4870,4670,268682
2015-07-31,4895,4710,4895,4660,273852
2015-08-03,4900,4945,4990,4840,328252
2015-08-04,5000,4900,5150,4890,335382
2015-08-05,4985,5000,5070,4945,186038
2015-08-06,4890,4955,5020,4890,225643
2015-08-07,5070,4860,5120,4835,392797
2015-08-10,4980,5130,5180,4980,350969
2015-08-11,4930,5020,5090,4930,283442
2015-08-12,4760,4890,4935,4735,371748
2015-08-13,4865,4745,4880,4735,142779
2015-08-17,4765,4870,4895,4755,123227
2015-08-18,4545,4775,4805,4535,328921
2015-08-19,4550,4515,4565,4345,209447
2015-08-20,4425,4450,4600,4420,121224
2015-08-21,4185,4160,4310,4135,325035
2015-08-24,4170,4105,4280,4040,177911
2015-08-25,4245,4150,4285,4100,187560
2015-08-26,4335,4255,4370,4210,232650
2015-08-27,4350,4390,4450,4350,152000
2015-08-28,4400,4430,4435,4350,125710
2015-08-31,4400,4405,4420,4345,110385
2015-09-01,4375,4400,4570,4375,121046
2015-09-02,4420,4300,4470,4285,108506
2015-09-03,4350,4490,4490,4250,209159
2015-09-04,4255,4350,4390,4195,182013
2015-09-07,4260,4350,4365,4205,167328
2015-09-08,4240,4290,4290,4185,80374
2015-09-09,4335,4290,4335,4270,69823
2015-09-10,4365,4300,4390,4270,63728
2015-09-11,4330,4360,4380,4325,46280
2015-09-14,4310,4300,4365,4290,71814
2015-09-15,4335,4305,4345,4280,51088
2015-09-16,4390,4390,4390,4350,98451
2015-09-17,4385,4450,4480,4375,83157
2015-09-18,4445,4390,4460,4385,97679
2015-09-21,4340,4415,4420,4340,82708
2015-09-22,4450,4355,4450,4330,112337
2015-09-23,4490,4425,4720,4425,388262
2015-09-24,4630,4495,4680,4495,183828
2015-09-25,4695,4645,4730,4610,202117
2015-09-30,4725,4675,4780,4615,234724
2015-10-01,5020,4730,5030,4675,594784
2015-10-02,5120,5100,5250,5040,710095
2015-10-05,5120,5120,5220,4990,358815
2015-10-06,5210,5100,5230,5030,200143
2015-10-07,5110,5290,5360,5100,177436
2015-10-08,5050,5160,5160,4995,207473
2015-10-12,5010,5060,5140,4985,127949
2015-10-13,5010,5000,5060,4940,104178
2015-10-14,4975,4950,5010,4830,251148
2015-10-15,4975,4915,5020,4915,96740
2015-10-16,5030,4975,5110,4960,117417
2015-10-19,5080,5050,5230,5020,92082
2015-10-20,5270,5100,5320,5090,297836
2015-10-21,5320,5310,5370,5180,220476
2015-10-22,5150,5280,5330,5090,160770
2015-10-23,5270,5180,5320,5100,185717
2015-10-26,5290,5270,5420,5250,231716
2015-10-27,5180,5310,5320,5120,180241
2015-10-28,5140,5190,5220,5070,109260
2015-10-29,4980,5130,5170,4900,275934
2015-10-30,4855,4990,5000,4825,152058
2015-11-02,4880,4890,4940,4805,69340
2015-11-03,4920,4885,4965,4850,86870
2015-11-04,4940,4960,4965,4880,65834
2015-11-05,4945,4940,4975,4800,91520
2015-11-06,4935,4930,4965,4850,79637
2015-11-09,4825,4860,4950,4760,179126
2015-11-10,4670,4925,4985,4650,173023
2015-11-11,4670,4650,4790,4635,81777
2015-11-12,4750,4660,4760,4660,31214
2015-11-13,4625,4675,4740,4600,120653
2015-11-16,4525,4550,4690,4500,105092
2015-11-17,4670,4600,4695,4550,75099
2015-11-18,4820,4680,4870,4615,146511
2015-11-19,4800,4800,4860,4785,87747
2015-11-20,4880,4825,4895,4790,79586
2015-11-23,4865,4900,4930,4800,72574
2015-11-24,5050,4880,5130,4880,219381
2015-11-25,5100,5090,5110,4985,90809
2015-11-26,5060,5100,5150,5020,54807
2015-11-27,5080,5150,5150,5020,41593
2015-11-30,5080,5050,5200,4950,163762
2015-12-01,5110,5050,5130,5030,83991
2015-12-02,5060,5150,5170,5020,45196
2015-12-03,5070,5010,5130,4985,54040
2015-12-04,5090,5000,5130,5000,46117
2015-12-07,4980,5140,5180,4895,86434
2015-12-08,4985,4955,5000,4930,90381
2015-12-09,4970,5000,5000,4910,58960
2015-12-10,4945,4945,5030,4700,63802
2015-12-11,4955,4945,5050,4900,32468
2015-12-14,4815,4900,4950,4760,75024
2015-12-15,4850,4870,4875,4785,42621
2015-12-16,4900,4840,4980,4840,75475
2015-12-17,4850,4970,5000,4850,93732
2015-12-18,4880,4815,4980,4790,121624
2015-12-21,4805,4850,4900,4800,122097
2015-12-22,4860,4815,4860,4740,95189
2015-12-23,4820,4885,4890,4800,59468
2015-12-24,4855,4830,4870,4760,71542
2015-12-28,4840,4870,4920,4835,73214
2015-12-29,4905,4830,4980,4800,106552
2015-12-30,5000,4905,5080,4905,101916
2016-01-04,4985,5000,5150,4970,148122
2016-01-05,4970,4900,4980,4875,69169
2016-01-06,4955,4940,4985,4850,102940
2016-01-07,4765,4995,4995,4765,85383
2016-01-08,4815,4690,4815,4600,108984
2016-01-11,4690,4800,4805,4670,75659
2016-01-12,4715,4655,4725,4650,38903
2016-01-13,4810,4785,4850,4710,53774
2016-01-14,4695,4725,4760,4600,87477
2016-01-15,4765,4700,4950,4700,225492
2016-01-18,4765,4620,4765,4620,56117
2016-01-19,4800,4770,4835,4710,50366
2016-01-20,4715,4725,4805,4560,115686
2016-01-21,4540,4710,4710,4540,111195
2016-01-22,4590,4620,4660,4540,84245
2016-01-25,4645,4620,4700,4600,57920
2016-01-26,4590,4670,4670,4545,70550
2016-01-27,4720,4605,4900,4605,70372
2016-01-28,4720,4680,4720,4640,44522
2016-01-29,4715,4715,4780,4660,69077
2016-02-01,4720,4755,4755,4680,46525
2016-02-02,4710,4685,4740,4670,29598
2016-02-03,4700,4710,4715,4610,37556
2016-02-04,4720,4745,4745,4680,52559
2016-02-05,4700,4720,4730,4650,46333
2016-02-11,4445,4550,4600,4405,89862
2016-02-12,4130,4370,4435,4100,233465
2016-02-15,4280,4250,4370,4220,110946
2016-02-16,4445,4345,4470,4335,79105
2016-02-17,4435,4425,4580,4375,48699
2016-02-18,4500,4490,4505,4445,33581
2016-02-19,4520,4500,4550,4465,24527
2016-02-22,4520,4515,4560,4495,31847
2016-02-23,4390,4560,4565,4390,72712
2016-02-24,4365,4380,4440,4340,74558
2016-02-25,4495,4370,4535,4360,75471
2016-02-26,4640,4490,4680,4490,91615
2016-02-29,4650,4620,4690,4585,30518
2016-03-02,4680,4695,4705,4620,67334
2016-03-03,4665,4700,4700,4595,53378
2016-03-04,4675,4625,4850,4605,133989
2016-03-07,4735,4705,4750,4680,66712
2016-03-08,4690,4735,4750,4660,53415
2016-03-09,4710,4690,4745,4645,29208
2016-03-10,4765,4750,4780,4725,68721
2016-03-11,4780,4800,4805,4740,34842
2016-03-14,4725,4790,4835,4725,39727
2016-03-15,4745,4730,4755,4695,29023
2016-03-16,4715,4760,4760,4690,16148
2016-03-17,4705,4740,4745,4665,25118
2016-03-18,4765,4720,4785,4705,55799
2016-03-21,4745,4750,4800,4700,32024
2016-03-22,4720,4715,4785,4665,53184
2016-03-23,4670,4720,4730,4655,34305
2016-03-24,4615,4670,4685,4560,118205
2016-03-25,4570,4630,4640,4570,27359
2016-03-28,4590,4585,4605,4500,34685
2016-03-29,4570,4625,4625,4555,36303
2016-03-30,4585,4575,4615,4540,68592
2016-03-31,4595,4600,4620,4575,36438
2016-04-01,4595,4600,4625,4550,46463
2016-04-04,4585,4635,4635,4575,36696
2016-04-05,4630,4565,4635,4555,56780
2016-04-06,4685,4630,4690,4630,42013
2016-04-07,4690,4675,4745,4660,52407
2016-04-08,4675,4720,4720,4640,46346
2016-04-11,4670,4700,4715,4640,43278
2016-04-12,4790,4670,4790,4635,113190
2016-04-14,4780,4810,4830,4725,30135
2016-04-15,4785,4815,4815,4725,48273
2016-04-18,4750,4785,4785,4560,26603
2016-04-19,4740,4770,4770,4700,36898
2016-04-20,4925,4810,5840,4800,5179916
2016-04-21,4980,5040,5070,4870,545642
2016-04-22,4970,5000,5110,4910,466240
2016-04-25,5010,4940,5120,4935,245292
2016-04-26,5020,5090,5100,4990,394898
2016-04-27,4980,5020,5120,4980,203686
2016-04-28,4920,4985,5000,4915,121655
2016-04-29,4985,4920,5020,4875,106625
2016-05-02,5050,4985,5150,4985,273988
2016-05-03,5140,5110,5230,5050,350310
2016-05-04,5100,5140,5150,5050,152846
2016-05-09,5030,5120,5150,5020,142168
2016-05-10,5050,5020,5090,5000,121463
2016-05-11,5080,5180,5350,5060,376067
2016-05-12,5100,5080,5110,5030,787612
2016-05-13,5190,5090,5290,5060,294665
2016-05-16,5420,5150,5500,5130,582245
2016-05-17,5600,5460,5700,5350,757828
2016-05-18,5470,5670,5920,5450,1340535
2016-05-19,5470,5510,5580,5400,422192
2016-05-20,5540,5500,5550,5390,299212
2016-05-23,5480,5560,5600,5480,232166
2016-05-24,5550,5500,5550,5350,217311
2016-05-25,5470,5570,5630,5470,240744
2016-05-26,5530,5470,5650,5470,202475
2016-05-27,5650,5570,5780,5560,627393
2016-05-30,5660,5640,5690,5500,229775
2016-05-31,6290,5770,7240,5730,6540172
2016-06-01,6640,6350,6640,6160,2213087
2016-06-02,7250,6660,7880,6550,7848988
2016-06-03,7390,7300,7410,6910,1922771
2016-06-07,7250,7250,7390,7250,473765
2016-06-08,7500,7290,7540,7290,462788
2016-06-09,7510,7580,7670,7500,640254
2016-06-10,7070,7690,7810,7010,1362679
2016-06-13,7190,7000,7280,7000,739728
2016-06-14,7270,7170,7340,6960,567456
2016-06-15,7110,7270,7490,7060,655527
2016-06-16,7130,7110,7360,7000,534931
2016-06-17,7090,7210,7260,6900,484178
2016-06-20,7110,7110,7210,7040,314361
2016-06-21,7040,7170,7170,6970,230572
2016-06-22,7190,7000,7360,7000,703754
2016-06-23,7090,7130,7400,6990,826962
2016-06-24,6090,7100,7170,5940,3250371
2016-06-27,6090,5830,6190,5810,691313
2016-06-28,6230,5990,6310,5980,585477
2016-06-29,6230,6380,6440,6210,411786
2016-06-30,6250,6350,6470,6210,370436
2016-07-01,6400,6310,6510,6280,505565
2016-07-04,6320,6460,6510,6310,325048
2016-07-05,6360,6360,6410,6210,237214
2016-07-06,6200,6340,6430,6180,288083
2016-07-07,6400,6230,6460,6220,382418
2016-07-08,6500,6530,6690,6410,711874
2016-07-11,6320,6500,6560,6280,385551
2016-07-12,6370,6360,6500,6280,174938
2016-07-13,6300,6440,6450,6220,182171
2016-07-14,6310,6260,6330,6120,271093
2016-07-15,6190,6340,6450,6170,219201
2016-07-18,6130,6200,6200,6090,159284
2016-07-19,6130,6170,6170,6090,152147
2016-07-20,6390,6130,6420,6120,411613
2016-07-21,6330,6450,6490,6290,213525
2016-07-22,6200,6330,6330,6190,148390
2016-07-25,6200,6250,6250,6050,244033
2016-07-26,6190,6200,6220,6150,106476
2016-07-27,6170,6190,6280,6100,133456
2016-07-28,6170,6170,6250,6130,77863
2016-07-29,6100,6200,6220,6080,103010
2016-08-01,6210,6120,6220,6110,151430
2016-08-02,6440,6250,6560,6210,441212
2016-08-03,6560,6460,6620,6320,521236
2016-08-04,6670,6630,6730,6480,443877
2016-08-05,6620,6720,6750,6600,259291
2016-08-08,6560,6690,6690,6440,158686
2016-08-09,6450,6560,6590,6380,183771
2016-08-10,6390,6450,6540,6380,172922
2016-08-11,6300,6410,6470,6290,198549
2016-08-12,6420,6320,6430,6220,281476
2016-08-16,6420,6520,6560,6400,180529
2016-08-17,6370,6350,6440,6300,176468
2016-08-18,6300,6370,6400,6300,145991
2016-08-19,6360,6300,6500,6280,174250
2016-08-22,6410,6330,6430,6320,99220
2016-08-23,6380,6390,6470,6350,93517
2016-08-24,6370,6390,6470,6330,162553
2016-08-25,6180,6370,6390,6140,231233
2016-08-26,6100,6130,6190,5980,182954
2016-08-29,5750,6060,6060,5700,315457
2016-08-30,5740,5690,5870,5690,129641
2016-08-31,5860,5720,5880,5520,370283
2016-09-01,6000,5890,6020,5800,113818
2016-09-02,5980,5950,6020,5890,78718
2016-09-05,5920,6050,6050,5910,84346
2016-09-06,5890,5910,6000,5890,96005
2016-09-07,5960,5920,5970,5860,98141
2016-09-08,5830,5980,5980,5750,191286
2016-09-09,5760,5870,5900,5710,133187
2016-09-12,5620,5720,5760,5620,75499
2016-09-13,5740,5620,5770,5620,94360
2016-09-19,5830,5700,5910,5700,70246
2016-09-20,6060,5830,6100,5800,262490
2016-09-21,6130,6080,6230,6030,223275
2016-09-22,6030,6190,6190,6030,135118
2016-09-23,6120,6090,6120,6030,88914
2016-09-26,6070,6130,6130,6050,56030
2016-09-27,6070,5980,6100,5980,68878
2016-09-28,6070,6100,6110,6030,47082
2016-09-29,6090,6030,6120,6030,87191
2016-09-30,5950,6090,6090,5910,93383
2016-10-04,6020,6020,6100,5980,84081
2016-10-05,5970,6020,6070,5950,66163
2016-10-06,5840,6000,6020,5810,112482
2016-10-07,5740,5840,6050,5740,244472
2016-10-10,5670,5670,5770,5660,117300
2016-10-11,5650,5680,5760,5550,138113
2016-10-12,5640,5600,5650,5540,81516
2016-10-13,5500,5600,5670,5450,136915
2016-10-14,5480,5450,5520,5390,128549
2016-10-17,5480,5480,5580,5360,240000
2016-10-18,5470,5540,5540,5470,69345
2016-10-19,5540,5480,5560,5480,80348
2016-10-20,5560,5550,5600,5480,82049
2016-10-21,5550,5540,5690,5510,114452
2016-10-24,5490,5590,5600,5440,72422
2016-10-25,5250,5500,5500,5200,125081
2016-10-26,5080,5200,5270,5030,184158
2016-10-27,5320,5060,5320,5060,77397
2016-10-28,5270,5250,5310,5170,67450
2016-10-31,4995,5200,5270,4915,223055
2016-11-01,4990,5000,5080,4970,74739
2016-11-02,4795,4930,4995,4775,141100
2016-11-03,4835,4735,4945,4735,141957
2016-11-04,4825,4840,4890,4810,50341
2016-11-07,5080,4880,5100,4880,105389
2016-11-08,5040,5110,5120,4900,44078
2016-11-09,4730,5090,5090,4585,374376
2016-11-10,4865,4860,4915,4830,86054
2016-11-11,4920,4865,4925,4830,61738
2016-11-14,4965,4920,4980,4900,76102
2016-11-15,4975,4910,4990,4910,65478
2016-11-16,5040,4975,5070,4970,75592
2016-11-17,5030,5050,5110,4990,99471
2016-11-18,4945,5040,5040,4940,45318
2016-11-21,4900,4885,4970,4870,61142
2016-11-22,4930,4915,4990,4890,33310
2016-11-23,4860,4890,4950,4850,87464
2016-11-24,4890,4870,5000,4810,135868
2016-11-25,4965,4850,4965,4850,23694
2016-11-28,4960,4940,4960,4865,34792
2016-11-29,4965,4980,4980,4910,29296
2016-11-30,4945,4965,4980,4880,110697
2016-12-01,4955,4940,5010,4870,67536
2016-12-02,4905,4955,4955,4855,58145
2016-12-05,4760,4905,4905,4760,72153
2016-12-06,4780,4745,4840,4740,57592
2016-12-07,4695,4800,4800,4635,79124
2016-12-08,4655,4700,4735,4640,79192
2016-12-09,4770,4640,4790,4640,113801
2016-12-12,4840,4780,4880,4750,63813
2016-12-13,4870,4810,4875,4800,46123
2016-12-14,4835,4870,4925,4775,85580
2016-12-15,4995,4815,5100,4790,257844
2016-12-16,5120,5020,5140,4970,192841
2016-12-19,5090,5100,5120,5040,57612
2016-12-20,5080,5090,5140,5050,75350
2016-12-21,5050,5070,5090,5000,73568
2016-12-22,5010,5060,5060,4975,46664
2016-12-23,5000,5000,5020,4940,69226
2016-12-26,4960,4975,5020,4920,105293
2016-12-27,5060,4960,5100,4960,87733
2016-12-28,5080,5080,5080,4985,41620
2016-12-29,5040,5090,5090,4995,56887
2017-01-02,5020,5020,5070,4980,43006
2017-01-03,5280,5050,5520,5020,448534
2017-01-04,5300,5280,5320,5220,84926
2017-01-05,5310,5390,5410,5250,103421
2017-01-06,5250,5320,5320,5200,96575
2017-01-09,5270,5260,5270,5200,79649
2017-01-10,5300,5270,5450,5270,238286
2017-01-11,5360,5300,5410,5280,77760
2017-01-12,5450,5400,5500,5300,171118
2017-01-13,5400,5450,5470,5350,73514
2017-01-16,5340,5370,5520,5270,102946
2017-01-17,5240,5340,5350,5240,84152
2017-01-18,5210,5290,5290,5160,59012
2017-01-19,5220,5200,5330,5180,70544
2017-01-20,5250,5180,5290,5150,61540
2017-01-23,5240,5250,5330,5200,43343
2017-01-24,5170,5250,5320,5160,48951
2017-01-25,5070,5210,5220,4995,66232
2017-01-26,5130,5070,5130,5060,37976
2017-01-31,5090,5130,5150,4995,47195
2017-02-01,5210,5100,5210,5080,47080
2017-02-02,5130,5200,5240,5060,59351
2017-02-03,5100,5080,5140,5040,44863
2017-02-06,5110,5120,5130,5030,51408
2017-02-07,5110,5170,5170,5040,36964
2017-02-08,5030,5120,5120,5000,79253
2017-02-09,5190,5200,5280,5120,253746
2017-02-10,5310,5200,5330,5190,117922
2017-02-13,5290,5340,5350,5240,48640
2017-02-14,5260,5290,5310,5200,56540
2017-02-15,5310,5290,5330,5230,89011
2017-02-16,5270,5320,5320,5210,58724
2017-02-17,5290,5270,5290,5210,45045
2017-02-20,5400,5270,5420,5270,145335
2017-02-21,5550,5410,5590,5410,307776
2017-02-22,5600,5570,5600,5480,186120
2017-02-23,5570,5580,5640,5520,137998
2017-02-24,5490,5580,5600,5440,116791
2017-02-27,5430,5500,5520,5370,92985
2017-02-28,5400,5460,5460,5360,63282
2017-03-02,5370,5450,5450,5340,61027
2017-03-03,5380,5370,5400,5250,110454
2017-03-06,5340,5350,5380,5280,72931
2017-03-07,5340,5330,5390,5280,110245
2017-03-08,5360,5340,5390,5300,127283
2017-03-09,5480,5420,5600,5360,412171
2017-03-10,5500,5490,5540,5350,137791
2017-03-13,5500,5450,5560,5450,105794
2017-03-14,5460,5520,5540,5450,57757
2017-03-15,5720,5410,5860,5410,723478
2017-03-16,5700,5720,5730,5630,129855
2017-03-17,5690,5730,5800,5640,195158
2017-03-20,5800,5730,5830,5640,196902
2017-03-21,5750,5800,5830,5710,129031
2017-03-22,5640,5700,5740,5590,124426
2017-03-23,5790,5670,5790,5580,93811
2017-03-24,5620,5800,5800,5610,141399
2017-03-27,5540,5650,5650,5540,71686
2017-03-28,5590,5570,5660,5510,82001
2017-03-29,5560,5620,5620,5520,80499
2017-03-30,5580,5600,5610,5530,72742
2017-03-31,5610,5590,5650,5560,46814
2017-04-03,5660,5680,5690,5620,85376
2017-04-04,5630,5680,5680,5580,62291
2017-04-05,5570,5640,5640,5550,61385
2017-04-06,5480,5560,5590,5420,105929
2017-04-07,5540,5500,5570,5450,46121
2017-04-10,5400,5500,5560,5400,121849
2017-04-11,5350,5400,5440,5220,109723
2017-04-12,5380,5350,5390,5300,47898
2017-04-13,5460,5420,5460,5350,43373
2017-04-14,5420,5440,5460,5350,87966
2017-04-17,5390,5410,5450,5360,107713
2017-04-18,5490,5390,5500,5390,78977
2017-04-19,5520,5480,5530,5410,62270
2017-04-20,5520,5570,5590,5450,117229
2017-04-21,5530,5610,5610,5480,99853
2017-04-24,5490,5560,5560,5430,53704
2017-04-25,5460,5510,5540,5390,122459
2017-04-26,5540,5470,5560,5420,100964
2017-04-27,5510,5550,5560,5490,48851
2017-04-28,5480,5510,5540,5410,82795
2017-05-02,5400,5460,5500,5360,154791
2017-05-04,5500,5380,5510,5380,72602
2017-05-08,5520,5480,5540,5440,109341
2017-05-10,5490,5460,5570,5460,100477
2017-05-11,5560,5500,5580,5500,60168
2017-05-12,5520,5580,5580,5470,52185
2017-05-15,5560,5530,5570,5510,44272
2017-05-16,5190,5550,5550,5180,476812
2017-05-17,5200,5200,5220,5120,106150
2017-05-18,5150,5150,5200,5080,145557
2017-05-19,5120,5170,5180,5080,66990
2017-05-22,5210,5150,5210,5100,93914
2017-05-23,5290,5210,5310,5180,95463
2017-05-24,5270,5290,5330,5230,52906
2017-05-25,5330,5300,5330,5200,108014
2017-05-26,5330,5330,5350,5250,96047
2017-05-29,5300,5310,5360,5270,151037
2017-05-30,5420,5300,5590,5250,433221
2017-05-31,5420,5410,5450,5370,81053
2017-06-01,5380,5560,5750,5380,444757
2017-06-02,5400,5390,5460,5370,126152
2017-06-05,5390,5430,5430,5350,84006
2017-06-07,5390,5400,5430,5340,52425
2017-06-08,5360,5380,5400,5300,79491
2017-06-09,5290,5380,5390,5230,135352
2017-06-12,5240,5260,5330,5200,111392
2017-06-13,5380,5300,5430,5270,206915
2017-06-14,5410,5390,5450,5370,67999
2017-06-15,5380,5430,5470,5340,73764
2017-06-16,5520,5430,5600,5430,182200
2017-06-19,5600,5550,5690,5530,183147
2017-06-20,5560,5620,5620,5520,72534
2017-06-21,5460,5490,5550,5360,183630
2017-06-22,5430,5450,5470,5380,89882
2017-06-23,5430,5380,5440,5360,54418
2017-06-26,5400,5430,5500,5380,83460
2017-06-27,5390,5390,5440,5350,60979
2017-06-28,5350,5410,5410,5300,121038
2017-06-29,5370,5320,5370,5290,52140
2017-06-30,5400,5370,5450,5300,48552
2017-07-03,5350,5400,5430,5300,63148
2017-07-04,5330,5310,5350,5220,52070
2017-07-05,5290,5330,5570,5230,335578
2017-07-06,5240,5290,5310,5200,65765
2017-07-07,5110,5220,5240,5050,185492
2017-07-10,5100,5080,5140,5050,73496
2017-07-11,5080,5070,5150,5010,90085
2017-07-12,5070,5090,5100,5020,63065
2017-07-13,5000,5070,5120,4985,120943
2017-07-14,5050,4955,5120,4955,91476
2017-07-17,5000,5050,5080,4980,64518
2017-07-18,5110,4970,5460,4965,640775
2017-07-19,5150,5060,5180,5060,87993
2017-07-20,5110,5150,5200,4850,93333
2017-07-21,5080,5110,5130,5030,72824
2017-07-24,5050,5100,5110,5030,30203
2017-07-25,5040,5070,5070,5000,39727
2017-07-26,4965,5060,5070,4940,113082
2017-07-27,4920,4970,4980,4850,110074
2017-07-28,4885,4880,4925,4860,71503
2017-07-31,4810,4885,4905,4750,78417
2017-08-01,4840,4770,4905,4770,32314
2017-08-02,4925,4860,4935,4810,41559
2017-08-03,4860,4965,4965,4805,50936
2017-08-04,4880,4865,4900,4800,34920
2017-08-07,5110,4885,5370,4875,1129962
2017-08-08,5000,5120,5120,4795,120727
2017-08-09,4930,5010,5010,4905,63188
2017-08-10,4900,4845,4925,4830,88339
2017-08-11,4850,4840,4880,4770,87322
2017-08-14,4885,4870,4950,4770,37128
2017-08-16,4845,4820,4915,4805,71579
2017-08-17,4895,4845,4935,4845,59470
2017-08-18,4960,4885,4980,4860,48528
2017-08-21,4960,4970,4980,4940,19381
2017-08-22,4905,4910,4970,4905,31624
2017-08-23,4995,4980,5020,4930,53224
2017-08-24,5020,5000,5050,4995,44988
2017-08-25,5040,5040,5050,4970,72792
2017-08-28,5040,5050,5070,4985,29050
2017-08-29,5030,5020,5030,4970,29668
2017-08-30,5050,5000,5070,4995,38980
2017-08-31,5020,5040,5070,4975,60530
2017-09-01,5040,5040,5050,4980,36082
2017-09-04,4900,4850,4990,4850,96590
2017-09-05,4860,4945,4945,4855,45871
2017-09-06,4875,4860,4910,4835,25625
2017-09-07,4880,4920,4920,4880,51757
2017-09-08,4895,4930,4930,4860,34417
2017-09-11,5000,4910,5070,4855,117026
2017-09-12,5010,4970,5120,4970,231395
2017-09-13,4935,5040,5240,4935,1128682
2017-09-14,4930,4945,5010,4900,121170
2017-09-15,4875,4940,4970,4850,180350
2017-09-18,4900,4915,4930,4835,80188
2017-09-19,4920,4880,4935,4880,78267
2017-09-20,4870,4920,4930,4850,91861
2017-09-21,4800,4850,4870,4750,100759
2017-09-22,4700,4800,5050,4700,618457
2017-09-25,4600,4735,4735,4560,275536
2017-09-26,4610,4525,4640,4525,62274
2017-09-27,4615,4605,4635,4570,62664
2017-09-28,4615,4600,4630,4585,55077
2017-09-29,4610,4620,4670,4595,62627
2017-10-10,4580,4625,4625,4560,35828
2017-10-11,4610,4560,4615,4545,59106
2017-10-12,4700,4610,4740,4610,53215
2017-10-13,4700,4700,4720,4620,39270
2017-10-16,4620,4710,4710,4570,72032
2017-10-17,4600,4625,4630,4545,58515
2017-10-18,4565,4600,4600,4490,66335
2017-10-19,4505,4565,4565,4450,106898
2017-10-20,4550,4505,4565,4505,31110
2017-10-23,4510,4555,4555,4480,47823
2017-10-24,4495,4470,4525,4460,47282
2017-10-25,4500,4495,4525,4450,51213
2017-10-26,4470,4500,4510,4465,54477
2017-10-27,4515,4490,4540,4450,71873
2017-10-30,4525,4550,4565,4510,44181
2017-10-31,4545,4570,4610,4515,65054
2017-11-01,4520,4575,4600,4475,151189
2017-11-02,4585,4520,4700,4500,158398
2017-11-03,4610,4585,4625,4585,67343
2017-11-06,4550,4620,4630,4525,57036
2017-11-07,4550,4555,4580,4500,65797
2017-11-08,4635,4580,4645,4570,70075
2017-11-09,4630,4655,4655,4565,58532
2017-11-10,4660,4630,4715,4620,95672
2017-11-13,4615,4660,4695,4615,68501
2017-11-14,4660,4605,4670,4605,74402
2017-11-15,4640,4665,4690,4610,114678
2017-11-16,4645,4610,4660,4590,38840
2017-11-17,4700,4660,4730,4640,91947
2017-11-20,4705,4710,4730,4665,40493
2017-11-21,4660,4710,4715,4660,87141
2017-11-22,4610,4690,4700,4595,132560
2017-11-23,4625,4620,4665,4610,65466
2017-11-24,4625,4660,4660,4600,141737
2017-11-27,4770,4660,4775,4650,224445
2017-11-28,4805,4780,4860,4735,194900
2017-11-29,4800,4800,4810,4730,106273
2017-11-30,4710,4820,4820,4700,75854
2017-12-01,4735,4735,4735,4690,59303
2017-12-04,4730,4730,4760,4685,43362
2017-12-05,4655,4735,4735,4625,70968
2017-12-06,4640,4645,4700,4625,39295
2017-12-07,4630,4640,4700,4565,71044
2017-12-08,4520,4630,4660,4520,52309
2017-12-11,4530,4485,4545,4475,45909
2017-12-12,4500,4550,4550,4475,49333
2017-12-13,4530,4515,4530,4480,48079
2017-12-14,4520,4535,4535,4475,71418
2017-12-15,4515,4530,4535,4485,58729
2017-12-18,4550,4540,4555,4510,41019
2017-12-19,4550,4560,4560,4495,56092
2017-12-20,4535,4545,4545,4500,31373
2017-12-21,4450,4510,4525,4400,159197
2017-12-22,4475,4410,4480,4400,57992
2017-12-26,4485,4475,4485,4450,41214
2017-12-27,4455,4425,4490,4415,37007
2017-12-28,4510,4455,4515,4425,31832
2018-01-02,4510,4510,4560,4475,52798
2018-01-03,4480,4480,4515,4445,83165
2018-01-04,4470,4500,4500,4465,47520
2018-01-05,4575,4495,4610,4465,109502
2018-01-08,4575,4580,4600,4525,55408
2018-01-09,4550,4535,4580,4535,45460
2018-01-10,4505,4560,4600,4490,47738
2018-01-11,4545,4515,4575,4490,63243
2018-01-12,4530,4555,4590,4515,55523
2018-01-15,4530,4585,4585,4485,56780
2018-01-16,4505,4550,4550,4465,97867
2018-01-17,4510,4600,4615,4505,74092
2018-01-18,4520,4520,4570,4500,31880
2018-01-19,4540,4540,4550,4515,43214
2018-01-22,4540,4575,4585,4505,50137
2018-01-23,4660,4540,4670,4540,148722
2018-01-24,4855,4700,4860,4660,278470
2018-01-25,4875,4900,4900,4810,127899
2018-01-26,4930,4910,4970,4870,108301
2018-01-29,4860,4930,4930,4810,110157
2018-01-30,4850,4820,4885,4800,98782
2018-01-31,4945,4845,4945,4815,65129
2018-02-01,4910,4950,5030,4860,69177
2018-02-02,4865,4955,4955,4800,33382
2018-02-05,4765,4860,4860,4735,60779
2018-02-06,4690,4685,4690,4515,137026
2018-02-07,4610,4760,4760,4570,75482
2018-02-08,4640,4610,4655,4560,67305
2018-02-09,4490,4580,4580,4465,162399
2018-02-12,4490,4525,4530,4440,86633
2018-02-13,4475,4545,4545,4455,41477
2018-02-14,4450,4475,4495,4390,123763
2018-02-19,4485,4505,4505,4430,44082
2018-02-20,4505,4520,4520,4460,41014
2018-02-21,4470,4475,4500,4465,57832
2018-02-22,4470,4490,4490,4425,44720
2018-02-23,4485,4445,4490,4435,102793
2018-02-26,4500,4470,4535,4460,69556
2018-02-27,4445,4470,4515,4415,148632
2018-02-28,4300,4430,4480,4300,160913
2018-03-02,4175,4285,4285,4155,166076
2018-03-05,4180,4170,4200,4110,73059
2018-03-06,4190,4205,4205,4165,35493
2018-03-07,4240,4200,4290,4180,179131
2018-03-08,4260,4240,4275,4215,29124
2018-03-09,4290,4270,4335,4260,60446
2018-03-12,4335,4320,4340,4280,43671
2018-03-13,4345,4355,4365,4295,24498
2018-03-14,4315,4345,4355,4275,35792
2018-03-15,4360,4300,4380,4275,45748
2018-03-16,4355,4340,4375,4275,41013
2018-03-19,4325,4380,4380,4305,22430
2018-03-20,4310,4330,4330,4260,42789
2018-03-21,4310,4310,4360,4270,41579
2018-03-22,4265,4310,4325,4245,56086
2018-03-23,4125,4195,4245,4085,121259
2018-03-26,4115,4085,4135,4040,59365
2018-03-27,4120,4110,4150,4080,53932
2018-03-28,4085,4120,4120,4020,53436
2018-03-29,4090,4085,4100,4070,20001
2018-03-30,4145,4100,4170,4080,54952
2018-04-02,4165,4165,4190,4140,35547
2018-04-03,4095,4155,4155,4075,39415
2018-04-04,4025,4100,4120,3950,104174
2018-04-05,4070,4040,4095,4005,40275
2018-04-06,4025,4060,4070,3985,55066
2018-04-09,4020,3980,4030,3965,54590
2018-04-10,4020,3980,4020,3950,40883
2018-04-11,4045,4035,4055,3995,24337
2018-04-12,4040,4055,4065,4015,32047
2018-04-13,4130,4045,4160,4020,47003
2018-04-16,4125,4140,4140,4090,11753
2018-04-17,4180,4100,4200,4100,73235
2018-04-18,4200,4190,4215,4140,50798
2018-04-19,4300,4200,4325,4150,138982
2018-04-20,4285,4330,4330,4255,60486
2018-04-23,4765,4310,5100,4280,2495020
2018-04-24,4850,4765,4905,4700,526229
2018-04-25,4680,4835,4835,4645,269715
2018-04-26,4545,4680,4720,4530,213889
2018-04-27,4525,4560,4610,4505,154877
2018-04-30,4845,4555,4915,4555,607886
2018-05-02,5110,4935,5190,4670,1029899
2018-05-03,5000,5060,5420,4900,729542
2018-05-04,5100,5000,5160,4925,370764
2018-05-08,4820,5040,5080,4815,272328
2018-05-09,4820,4865,4880,4610,208934
2018-05-10,5110,4890,5130,4805,431236
2018-05-11,5020,5150,5220,4905,342907
2018-05-14,5120,5090,5280,5060,428537
2018-05-15,5140,5260,5290,5060,496777
2018-05-16,5000,4950,5100,4800,313129
2018-05-17,5160,5080,5290,4980,403392
2018-05-18,5250,5150,5290,5080,302900
2018-05-21,5160,5250,5280,5100,181892
2018-05-23,5000,5160,5220,5000,202608
2018-05-24,5010,5030,5050,4900,156960
2018-05-25,4850,4760,4890,4750,284683
2018-05-28,5500,5050,5790,5040,2331173
2018-05-29,5210,5470,5550,5210,592172
2018-05-30,4885,5180,5260,4875,732224
2018-05-31,4800,4915,4985,4745,369853
2018-06-01,4715,4800,4820,4675,374369
2018-06-04,4610,4850,4850,4610,386806
2018-06-05,4630,4630,4665,4600,261703
2018-06-07,4690,4635,4765,4625,194921
2018-06-08,4635,4680,4700,4630,130972
2018-06-11,4690,4635,4715,4625,84511
2018-06-12,4610,4720,4720,4600,184546
2018-06-14,4455,4610,4640,4420,190722
2018-06-15,4465,4455,4525,4435,86091
2018-06-18,4400,4470,4510,4375,111647
2018-06-19,4275,4380,4465,4215,140048
2018-06-20,4400,4280,4425,4260,136634
2018-06-21,4270,4380,4420,4235,189606
2018-06-22,4130,4230,4270,4105,168479
2018-06-25,4190,4085,4210,4085,87253
2018-06-26,4095,4170,4240,4080,95853
2018-06-27,4055,4140,4140,4045,62639
2018-06-28,4040,4050,4090,4020,86527
2018-06-29,4075,4020,4085,3985,67204
2018-07-02,4025,4095,4110,3975,194079
2018-07-03,4050,4050,4090,4020,54986
2018-07-04,4050,4000,4100,4000,49073
2018-07-05,4055,4050,4100,4040,72110
2018-07-06,4085,4095,4115,4005,50132
2018-07-09,4130,4115,4170,3995,95872
2018-07-10,4205,4155,4245,4155,72254
2018-07-11,4160,4205,4235,4140,69360
2018-07-12,4150,4160,4175,4085,74899
2018-07-13,4215,4150,4265,4150,46496
2018-07-16,4265,4240,4270,4215,40085
2018-07-17,4415,4265,4495,4260,248968
2018-07-18,4435,4415,4455,4395,117174
2018-07-19,4335,4470,4470,4300,75272
2018-07-20,4310,4270,4335,4245,45092
2018-07-23,4120,4310,4310,4095,72818
2018-07-24,4150,4120,4240,4075,141617
2018-07-25,4015,4160,4180,4010,113980
2018-07-26,4070,4045,4110,4025,91799
2018-07-27,4240,4085,4240,4040,127743
2018-07-30,4280,4275,4365,4210,91320
2018-07-31,4295,4275,4325,4230,36054
2018-08-01,4350,4260,4365,4260,80872
2018-08-02,4320,4355,4360,4220,49600
2018-08-03,4320,4280,4340,4265,26949
2018-08-06,4340,4320,4350,4270,27260
2018-08-07,4340,4340,4345,4300,21570
2018-08-08,4390,4355,4400,4335,41675
2018-08-09,4425,4380,4425,4320,37174
2018-08-10,4425,4435,4445,4365,34830
2018-08-13,4220,4425,4430,4215,97488
2018-08-14,4285,4260,4335,4220,52781
2018-08-16,4160,4270,4270,4110,54267
2018-08-17,4185,4190,4190,4150,45863
2018-08-20,4100,4150,4200,4055,147912
2018-08-21,4160,4125,4160,4100,55003
2018-08-22,4165,4185,4200,4150,33376
2018-08-23,4155,4130,4180,4130,35462
2018-08-24,4180,4155,4185,4075,46178
2018-08-27,4180,4190,4190,4110,19252
2018-08-28,4190,4195,4200,4170,30213
2018-08-29,4180,4160,4260,4150,20346
2018-08-30,4150,4145,4200,4135,35262
2018-08-31,4165,4120,4180,4120,17300
2018-09-03,4105,4150,4175,4075,74327
2018-09-04,4105,4110,4140,4065,36640
2018-09-05,4130,4110,4140,4090,30127
2018-09-06,4180,4140,4225,4130,86255
2018-09-07,4280,4180,4425,4125,438816
2018-09-10,4315,4260,4315,4200,66603
2018-09-11,4300,4315,4340,4235,80322
2018-09-12,4265,4305,4305,4220,48547
2018-09-13,4270,4270,4270,4205,31751
2018-09-14,4240,4275,4280,4210,34686
2018-09-17,4200,4250,4250,4170,39745
2018-09-18,4215,4180,4255,4115,45615
2018-09-19,4150,4200,4230,4125,50584
2018-09-20,4130,4170,4170,4110,37404
2018-09-21,4155,4140,4175,4130,24324
2018-09-27,4160,4160,4190,4150,18002
2018-09-28,4140,4160,4175,4120,36667
2018-10-01,4120,4145,4165,4100,34573
2018-10-02,4090,4115,4145,4065,57023
2018-10-04,3970,4070,4105,3950,103916
2018-10-05,3935,4000,4000,3890,58160
2018-10-08,3915,3935,3945,3860,28333
2018-10-10,3720,3910,3910,3715,93196
2018-10-11,3305,3665,3665,3300,367290
2018-10-12,3400,3110,3415,3110,154526
2018-10-15,3440,3400,3500,3400,80762
2018-10-16,3480,3440,3525,3410,52449
2018-10-17,3495,3505,3605,3470,74727
2018-10-18,3520,3500,3645,3425,97221
2018-10-19,3560,3500,3600,3445,42042
2018-10-22,3550,3580,3595,3485,25731
2018-10-23,3525,3540,3565,3430,42244
2018-10-24,3440,3505,3535,3350,35594
2018-10-25,3340,3330,3415,3285,109401
2018-10-26,3200,3390,3405,3200,48102
2018-10-29,3000,3130,3220,2950,136142
2018-10-30,3075,2855,3135,2845,238320
2018-10-31,3360,3085,3360,3040,179307
2018-11-01,3355,3315,3420,3315,49823
2018-11-02,3405,3360,3430,3350,35268
2018-11-05,3330,3400,3405,3225,47391
2018-11-06,3310,3345,3370,3285,43765
2018-11-07,3290,3335,3380,3205,41137
2018-11-08,3305,3295,3365,3295,43431
2018-11-09,3300,3330,3335,3245,24693
2018-11-12,3270,3295,3320,3260,22844
2018-11-13,3270,3215,3270,3125,38356
2018-11-14,3230,3270,3345,3195,47285
2018-11-15,3225,3230,3245,3145,33226
2018-11-16,3265,3255,3290,3220,59738
2018-11-19,3230,3290,3350,3195,129664
2018-11-20,3170,3220,3245,3150,63752
2018-11-21,3180,3160,3190,3130,25134
2018-11-22,3165,3180,3215,3150,30681
2018-11-23,3160,3190,3190,3140,13533
2018-11-26,3200,3145,3200,3140,17887
2018-11-27,3210,3190,3215,3185,20515
2018-11-28,3220,3205,3225,3195,17439
2018-11-29,3250,3245,3280,3215,27771
2018-11-30,3235,3220,3265,3200,30378
2018-12-03,3285,3235,3285,3235,58440
2018-12-04,3310,3285,3330,3265,58122
2018-12-05,3275,3250,3305,3250,23326
2018-12-06,3260,3290,3320,3260,79975
2018-12-07,3290,3255,3300,3255,22400
2018-12-10,3235,3280,3280,3210,33749
2018-12-11,3165,3235,3235,3165,126252
2018-12-12,3245,3180,3300,3175,42275
2018-12-13,3280,3260,3290,3240,21958
2018-12-14,3290,3295,3310,3235,43324
2018-12-17,3300,3310,3315,3245,17049
2018-12-18,3310,3290,3310,3270,41704
2018-12-19,3490,3315,3810,3310,713364
2018-12-20,3500,3460,3500,3425,95559
2018-12-21,3450,3470,3530,3440,58937
2018-12-24,3400,3445,3455,3305,72936
2018-12-26,3315,3370,3370,3290,66934
2018-12-27,3310,3330,3350,3295,38071
2018-12-28,3350,3325,3380,3310,23220
2019-01-02,3335,3400,3400,3260,44368
2019-01-03,3330,3380,3380,3300,26465
2019-01-04,3340,3300,3340,3230,30561
2019-01-07,3480,3375,3505,3350,80859
2019-01-08,3505,3515,3540,3455,58843
2019-01-09,3575,3540,3635,3505,92129
2019-01-10,3560,3545,3595,3525,33098
2019-01-11,3565,3560,3590,3550,22172
2019-01-14,3535,3580,3660,3500,48800
2019-01-15,3635,3510,3800,3510,334677
2019-01-16,3630,3675,3675,3585,72043
2019-01-17,3600,3640,3660,3590,45440
2019-01-18,3730,3565,3870,3565,243866
2019-01-21,3755,3755,3810,3700,98810
2019-01-22,3730,3780,3780,3705,63117
2019-01-23,3720,3720,3780,3650,53751
2019-01-24,3735,3720,3740,3680,40869
2019-01-25,3800,3745,3830,3735,57894
2019-01-28,3775,3800,3805,3760,20922
2019-01-29,3740,3755,3805,3700,68882
2019-01-30,3780,3710,3790,3710,53841
2019-01-31,3745,3800,3815,3730,25194
2019-02-01,3735,3735,3820,3715,48718
2019-02-07,3810,3760,3860,3755,53016
2019-02-08,3810,3825,3850,3765,57656
2019-02-11,3795,3825,3825,3755,46005
2019-02-12,3790,3785,3805,3750,52597
2019-02-13,3825,3800,3860,3800,44228
2019-02-14,3805,3840,3840,3790,28012
2019-02-15,3810,3815,3850,3755,38626
2019-02-18,3820,3830,3845,3795,22871
2019-02-19,3820,3835,3835,3780,25955
2019-02-20,3790,3825,3830,3785,34047
2019-02-21,3775,3800,3805,3755,43493
2019-02-22,3775,3790,3790,3745,26097
2019-02-25,3775,3775,3795,3750,25760
2019-02-26,3780,3790,3795,3750,29218
2019-02-27,3810,3780,3830,3775,36720
2019-02-28,3670,3810,3825,3600,51729
2019-03-04,3695,3675,3715,3645,66879
2019-03-05,3650,3690,3690,3590,50366
2019-03-06,3670,3650,3675,3625,30002
2019-03-07,3640,3675,3700,3600,48102
2019-03-08,3640,3650,3650,3590,19884
2019-03-11,3570,3640,3645,3485,76013
2019-03-12,3570,3560,3615,3540,48186
2019-03-13,3520,3570,3580,3520,25314
2019-03-14,3575,3535,3575,3510,24157
2019-03-15,3565,3575,3620,3540,22541
2019-03-18,3560,3570,3610,3555,15842
2019-03-19,3695,3580,3695,3575,85751
2019-03-20,3640,3690,3690,3605,41468
2019-03-21,3645,3645,3670,3625,24321
2019-03-22,3625,3650,3690,3600,32519
2019-03-25,3530,3620,3620,3490,42981
2019-03-26,3520,3530,3540,3460,36317
2019-03-27,3495,3520,3535,3450,41340
2019-03-28,3480,3495,3495,3450,15498
2019-03-29,3500,3480,3505,3450,12853
2019-04-01,3525,3505,3540,3470,66032
2019-04-02,3545,3570,3570,3525,21987
2019-04-03,3555,3550,3565,3510,5836
2019-04-04,3565,3555,3575,3535,18843
2019-04-05,3605,3575,3605,3570,28351
2019-04-08,3635,3595,3650,3595,17070
2019-04-09,3665,3635,3685,3620,44106
2019-04-10,3685,3665,3695,3655,39571
2019-04-11,3740,3685,3755,3685,59921
2019-04-12,3800,3750,3810,3750,72708
2019-04-15,3795,3800,3825,3785,22861
2019-04-16,3770,3795,3800,3735,29389
2019-04-17,3790,3780,3810,3740,35925
2019-04-18,3745,3815,3835,3695,67374
2019-04-19,3810,3760,3815,3750,30192
2019-04-22,3855,3815,3855,3780,45179
2019-04-23,3890,3855,3890,3805,53807
2019-04-24,3885,3890,3905,3840,51931
2019-04-25,3900,3865,3900,3810,41987
2019-04-26,3940,3890,4020,3870,177832
2019-04-29,3900,3970,3970,3870,24785
2019-04-30,3880,3890,3940,3785,72604
2019-05-02,3955,3880,3980,3800,93766
2019-05-03,3950,3955,4025,3895,47651
2019-05-07,3930,3940,3940,3840,59941
2019-05-08,3890,3920,4090,3845,119206
2019-05-09,3845,3900,3935,3775,67729
2019-05-10,3845,3845,3885,3775,30821
2019-05-13,3760,3810,3845,3720,47018
2019-05-14,3795,3660,3805,3660,35971
2019-05-15,3800,3790,3830,3750,33643
2019-05-16,3700,3810,3810,3625,80535
2019-05-17,3685,3685,3720,3660,38305
2019-05-20,3640,3690,3695,3600,29782
2019-05-21,3630,3640,3655,3600,67789
2019-05-22,3700,3650,3730,3585,36028
2019-05-23,3675,3700,3720,3645,33126
2019-05-24,3560,3680,3680,3540,32723
2019-05-27,3530,3560,3585,3455,42649
2019-05-28,3460,3660,3660,3405,120153
2019-05-29,3355,3425,3460,3340,72840
2019-05-30,3325,3315,3350,3305,24777
2019-05-31,3355,3305,3370,3305,27236
2019-06-03,3370,3345,3375,3315,16818
2019-06-04,3380,3380,3390,3325,43888
2019-06-05,3455,3360,3465,3360,31954
2019-06-07,3465,3460,3500,3400,43818
2019-06-10,3500,3470,3515,3455,30466
2019-06-11,3545,3475,3660,3475,166068
2019-06-12,3620,3530,3625,3500,51118
2019-06-13,3645,3625,3660,3550,40821
2019-06-14,3660,3640,3690,3615,55802
2019-06-17,3620,3655,3660,3580,28745
2019-06-18,3545,3620,3640,3540,41301
2019-06-19,3580,3555,3590,3545,37009
2019-06-20,3580,3570,3615,3565,29800
2019-06-21,3540,3580,3595,3515,43495
2019-06-24,3520,3535,3550,3475,43238
2019-06-25,3470,3485,3520,3440,60059
2019-06-26,3490,3465,3500,3410,22510
2019-06-27,3485,3500,3545,3460,24373
2019-06-28,3465,3485,3520,3430,27396
2019-07-01,3510,3520,3520,3465,26769
2019-07-02,3500,3515,3520,3475,19501
2019-07-03,3505,3495,3530,3450,30628
2019-07-04,3495,3505,3505,3445,41065
2019-07-05,3570,3600,3745,3545,328423
2019-07-08,3540,3615,3615,3485,133668
2019-07-09,3460,3530,3535,3430,110184
2019-07-10,3435,3460,3470,3400,105987
2019-07-11,3465,3440,3475,3435,47894
2019-07-12,3470,3465,3495,3420,31468
2019-07-15,3430,3470,3480,3400,56443
2019-07-16,3420,3400,3450,3400,66175
2019-07-17,3330,3425,3430,3300,85885
2019-07-18,3375,3340,3390,3305,52881
2019-07-19,3380,3370,3430,3290,21285
2019-07-22,3385,3380,3420,3335,14452
2019-07-23,3370,3400,3410,3335,26197
2019-07-24,3320,3370,3370,3310,16104
2019-07-25,3235,3310,3355,3200,69459
2019-07-26,3175,3230,3235,3125,57551
2019-07-29,3080,3175,3195,3000,64093
2019-07-30,3170,3045,3180,3045,40140
2019-07-31,3140,3310,3640,3140,1213855
2019-08-01,3140,3130,3180,3080,143048
2019-08-02,3070,3065,3185,3050,87010
2019-08-05,2825,3070,3090,2795,209625
2019-08-06,2710,2750,2885,2660,321326
2019-08-07,2870,2800,3120,2700,2358451
2019-08-08,2930,2915,3005,2885,298193
2019-08-09,3040,2930,3040,2910,154220
2019-08-12,3005,3065,3080,2995,102961
2019-08-13,2975,3010,3030,2915,100317
2019-08-14,3020,3030,3065,2985,84756
2019-08-16,2910,2985,2985,2880,121025
2019-08-19,2920,2920,2945,2895,52621
2019-08-20,3005,2960,3025,2920,60618
2019-08-21,3000,3000,3015,2975,28021
2019-08-22,2950,3045,3045,2950,44995
2019-08-23,2950,2935,2975,2910,23108
2019-08-26,2840,2850,2920,2800,43522
2019-08-27,2900,2865,2920,2855,37416
2019-08-28,2910,2900,2970,2880,35606
2019-08-29,2910,2940,2940,2870,17961
2019-08-30,2935,2950,2950,2900,62812
2019-09-02,2945,2935,2960,2915,26032
2019-09-03,2955,2945,2970,2920,30308
2019-09-04,2960,2955,2985,2940,62081
2019-09-05,2985,2960,3015,2960,35820
2019-09-06,2990,2985,3005,2945,33488
2019-09-09,2975,3000,3005,2950,26906
2019-09-10,2970,2985,2990,2950,25311
2019-09-11,2960,2985,3000,2935,132442
2019-09-16,2940,2950,2955,2910,168435
2019-09-17,2945,2940,2945,2920,116442
2019-09-18,2930,2945,2955,2930,136159
2019-09-19,2935,2940,2950,2905,75210
2019-09-20,2910,2935,2940,2905,123679
2019-09-23,2995,2925,2995,2920,216839
2019-09-24,2975,3015,3045,2975,82251
2019-09-25,2910,2975,2985,2890,150180
2019-09-26,2925,2930,2940,2890,61767
2019-09-27,2880,2900,2925,2875,38908
2019-09-30,2835,2870,2880,2825,77769
2019-10-01,2865,2835,2865,2825,38183
2019-10-02,2850,2825,2865,2825,30213
2019-10-04,2790,2830,2850,2780,79896
2019-10-07,2720,2780,2800,2715,69867
2019-10-08,2740,2700,2760,2700,39097
2019-10-10,2745,2750,2750,2705,23534
2019-10-11,2775,2750,2780,2730,18666
2019-10-14,2825,2800,2845,2800,29681
2019-10-15,2840,2825,2850,2810,17475
2019-10-16,2830,2855,2855,2830,20692
2019-10-17,2850,2845,2850,2815,17742
2019-10-18,2850,2860,2875,2825,32116
2019-10-21,2865,2865,2870,2825,31696
2019-10-22,2865,2870,2870,2845,17178
2019-10-23,2820,2885,2885,2815,43233
2019-10-24,2815,2840,2845,2780,82151
2019-10-25,2830,2815,2840,2790,45141
2019-10-28,2830,2830,2840,2760,17642
2019-10-29,2795,2835,2835,2785,67836
2019-10-30,2785,2810,2810,2775,35456
2019-10-31,2785,2795,2815,2785,22502
2019-11-01,2780,2800,2800,2765,33546
2019-11-04,2805,2780,2830,2780,54577
2019-11-05,2835,2800,2850,2800,41635
2019-11-06,2850,2835,2855,2830,29150
2019-11-07,2850,2855,2855,2835,15655
2019-11-08,2845,2850,2860,2830,24781
2019-11-11,2875,2845,2875,2845,26470
2019-11-12,2855,2825,2870,2825,64337
2019-11-13,2860,2855,2875,2835,23540
2019-11-14,2865,2840,2870,2840,28362
2019-11-15,2870,2865,2870,2815,40605
2019-11-18,2870,2885,2885,2835,30494
2019-11-19,2855,2870,2870,2835,30508
2019-11-20,2785,2855,2885,2775,61067
2019-11-21,2730,2785,2810,2725,41953
2019-11-22,2750,2750,2825,2725,46213
2019-11-25,2790,2750,2810,2745,32371
2019-11-26,2825,2780,2830,2775,46431
2019-11-27,2880,2830,2930,2825,175509
2019-11-28,2840,2870,2890,2825,61786
2019-11-29,3105,2860,3480,2825,9119703
2019-12-02,3110,3200,3400,3010,2220119
2019-12-03,3100,3100,3180,3060,738729
2019-12-04,2970,3110,3370,2920,4289301
2019-12-05,2850,2940,2970,2840,495825
2019-12-06,2800,2835,2860,2770,296248
2019-12-09,2850,2915,2970,2825,476547
2019-12-10,2840,2845,2865,2825,170330
2019-12-11,2780,2840,2880,2755,341572
2019-12-12,2770,2775,2800,2750,170711
2019-12-13,2795,2785,2810,2760,157050
2019-12-16,2815,2805,2815,2780,154611
2019-12-17,2795,2820,2820,2790,151365
2019-12-18,2805,2790,2805,2785,78463
2019-12-19,2780,2805,2830,2775,121261
2019-12-20,2780,2790,2800,2770,73383
2019-12-23,2780,2785,2795,2775,86896
2019-12-24,2765,2780,2790,2755,82367
2019-12-26,2845,2765,2845,2765,150508
2019-12-27,2855,2840,2870,2800,101280
2019-12-30,2865,2860,2865,2840,50291
2020-01-02,2930,2870,2940,2855,166687
2020-01-03,2955,2930,2980,2915,146414
2020-01-06,2940,2930,2955,2885,194340
2020-01-07,3030,2915,3085,2915,334782
2020-01-08,2965,3025,3045,2905,159710
2020-01-09,3010,3030,3070,2980,155777
2020-01-10,3070,3040,3100,3010,200526
2020-01-13,3100,3075,3115,3055,145037
2020-01-14,3130,3125,3165,3065,214968
2020-01-15,3150,3130,3300,3115,160786
2020-01-16,3145,3150,3165,3115,61597
2020-01-17,3150,3150,3190,3140,91130
2020-01-20,3145,3155,3185,3120,107626
2020-01-21,3115,3150,3175,3115,66760
2020-01-22,3145,3115,3150,3100,58519
2020-01-23,3085,3150,3150,3080,82666
2020-01-28,2930,2980,3070,2900,124174
2020-01-29,2930,2930,2970,2920,52128
2020-01-30,2915,2965,3160,2900,470716
2020-01-31,2860,2940,2950,2860,72844
2020-02-03,2800,2820,2860,2755,73429
2020-02-04,2855,2955,3070,2855,616353
2020-02-05,3570,2935,3645,2905,17432642
2020-02-06,3520,3460,3550,3390,5036513
2020-02-07,3290,3495,3515,3275,2166871
2020-02-10,3290,3215,3320,3210,1623954
2020-02-11,3640,3495,4005,3485,21468710
2020-02-12,3555,3590,3615,3455,2331380
2020-02-13,3340,3505,3515,3330,1620269
2020-02-14,3390,3325,3480,3300,1619094
2020-02-17,3455,3325,3455,3260,956866
2020-02-18,3295,3410,3435,3290,748823
2020-02-19,3310,3385,3525,3295,3116422
2020-02-20,3340,3395,3435,3290,805966
2020-02-21,3170,3300,3310,3120,868187
2020-02-24,3045,3095,3135,3025,590236
2020-02-25,3095,3000,3130,3000,409914
2020-02-26,3085,3025,3155,3020,376282
2020-02-27,3010,3080,3140,3010,316412
2020-02-28,2855,2985,2990,2845,395539
2020-03-02,2915,2860,2945,2800,240002
2020-03-03,2955,3000,3070,2940,309403
2020-03-04,3050,2935,3050,2935,177246
2020-03-05,3050,3080,3085,3010,180267
2020-03-06,3000,3025,3035,2940,201432
2020-03-09,2830,2920,2965,2805,333462
2020-03-10,2855,2750,2855,2740,249561
2020-03-11,2715,2830,2870,2700,215489
2020-03-12,2450,2660,2700,2445,479304
2020-03-13,2200,2115,2300,2065,729246
2020-03-16,2105,2250,2270,2100,386858
2020-03-17,2075,1895,2140,1890,292409
2020-03-18,2000,2095,2145,2000,297453
2020-03-19,1695,2045,2055,1645,485915
2020-03-20,1805,1690,1835,1690,284370
2020-03-23,1690,1690,1740,1640,219103
2020-03-24,1860,1725,1980,1705,792144
2020-03-25,1985,1950,2010,1900,480250
2020-03-26,2020,2000,2105,1955,333166
2020-03-27,2070,2120,2140,1955,335105
2020-03-30,2060,1975,2085,1945,425589
2020-03-31,2175,2100,2260,2075,676430
2020-04-01,2180,2175,2260,2115,439750
2020-04-02,2215,2170,2220,2120,259465
2020-04-03,2220,2380,2380,2170,436542
2020-04-06,2310,2235,2320,2215,365564
2020-04-07,2380,2405,2405,2315,381371
2020-04-08,2395,2385,2435,2330,340731
2020-04-09,2435,2430,2450,2390,339113
2020-04-10,2420,2480,2500,2235,308324
2020-04-13,2340,2420,2445,2295,220385
2020-04-14,2395,2365,2460,2355,437888
2020-04-16,2515,2410,2615,2360,615137
2020-04-17,2570,2560,2640,2515,460529
2020-04-20,2615,2600,2645,2555,264596
2020-04-21,2565,2570,2690,2420,470418
2020-04-22,2535,2555,2555,2430,191890
2020-04-23,2655,2535,2890,2535,2266637
2020-04-24,2600,2630,2655,2560,342032
2020-04-27,2660,2620,2695,2600,263836
2020-04-28,2765,2695,2825,2670,1756681
2020-04-29,2740,2785,2800,2715,320084
2020-05-04,2745,2745,2780,2715,245178
2020-05-06,2780,2800,2800,2735,190447
2020-05-07,2915,2785,3085,2755,4928378
2020-05-08,2890,2910,2925,2860,600477
2020-05-11,2855,2910,2915,2845,218040
2020-05-12,2855,2845,2870,2765,247460
2020-05-13,2850,2855,2875,2770,186431
2020-05-14,2770,2800,2850,2760,157106
2020-05-15,2740,2770,2795,2725,126802
2020-05-18,2790,2800,2805,2730,87531
2020-05-19,2835,2800,2910,2800,311222
2020-05-20,2840,2845,2880,2820,152503
2020-05-21,2900,2890,3050,2850,1236055
2020-05-22,2870,2920,3000,2845,623978
2020-05-25,2920,2880,2940,2865,187750
2020-05-26,2935,2920,2985,2905,340800
2020-05-27,2930,2935,2955,2890,370469
2020-05-28,2900,2945,2955,2825,357989
2020-05-29,2890,2900,2960,2845,176627
2020-06-01,2990,2900,3055,2900,1746707
2020-06-02,3100,3420,3425,3090,4952624
2020-06-03,3055,3065,3210,3055,839536
2020-06-04,3060,3100,3125,3015,417646
2020-06-05,3015,3045,3060,2970,372594
2020-06-08,3020,3040,3065,3000,237432
2020-06-09,3025,3070,3070,3005,220468
2020-06-10,3020,2980,3045,2980,218252
2020-06-11,3040,3060,3115,3020,466345
2020-06-12,2920,2870,2975,2815,536939
2020-06-15,2740,2960,3040,2725,464408
2020-06-16,2845,2790,2855,2775,148851
2020-06-17,2835,2840,2930,2760,311066
2020-06-18,2840,2900,2910,2840,219976
2020-06-19,2895,2840,2900,2840,149409
2020-06-22,2870,2910,2940,2850,77999
2020-06-23,2860,2850,2910,2840,113027
2020-06-24,2855,2895,2895,2845,137077
2020-06-25,2780,2825,2845,2780,88048
2020-06-26,2750,2800,2825,2705,170062
2020-06-29,2655,2745,2780,2640,196976
2020-06-30,2660,2670,2690,2650,117535
2020-07-01,2675,2670,2700,2660,77920
2020-07-02,2670,2670,2715,2655,95138
2020-07-03,2695,2680,2715,2670,140059
2020-07-06,2720,2695,2725,2685,84549
2020-07-07,2715,2770,2775,2700,125203
2020-07-08,2700,2710,2730,2685,82635
2020-07-09,2705,2735,2745,2695,84520
2020-07-10,2655,2710,2715,2655,110761
2020-07-13,2700,2665,2715,2660,81602
2020-07-14,2705,2710,2735,2690,107380
2020-07-15,2730,2715,2755,2715,110925
2020-07-16,2720,2730,2755,2700,127750
2020-07-17,2740,2720,2750,2705,61396
2020-07-20,2775,2765,2780,2735,207034
2020-07-21,2785,2775,2795,2755,163065
2020-07-22,2905,2795,2925,2785,510024
2020-07-23,2875,3000,3000,2845,527795
2020-07-24,2850,2865,2865,2795,214812
2020-07-27,2830,2845,2870,2800,184325
2020-07-28,2780,2860,2860,2780,139675
2020-07-29,2815,2795,2820,2765,95927
2020-07-30,2835,2810,2840,2805,104866
2020-07-31,2800,2835,2840,2800,82527
2020-08-03,2775,2805,2840,2765,60144
2020-08-04,2820,2780,2825,2770,96052
2020-08-05,2810,2825,2830,2805,80965
2020-08-06,2980,2825,3005,2820,879687
2020-08-07,3170,2980,3715,2900,12877906
2020-08-10,3235,3170,3240,3120,1188840
2020-08-11,3245,3210,3315,3180,1231086
2020-08-12,3165,3210,3265,3105,418916
2020-08-13,3355,3175,3590,3175,3508035
2020-08-14,3415,3340,3420,3260,752123
2020-08-18,3045,3380,3380,3045,679696
2020-08-19,3215,3050,3265,3050,310188
2020-08-20,3010,3135,3200,2850,444425
2020-08-21,3045,3055,3100,2985,217249
2020-08-24,3030,2960,3040,2925,195412
2020-08-25,3130,3050,3155,3050,258391
2020-08-26,3100,3155,3165,3035,276974
2020-08-27,3070,3140,3145,3035,235368
2020-08-28,3150,3140,3205,3100,410231
2020-08-31,3240,3210,3310,3160,540670
2020-09-01,3260,3275,3385,3260,653725
2020-09-02,3320,3365,3390,3275,403857
2020-09-03,3285,3325,3360,3060,253640
2020-09-04,3180,3200,3245,3080,264454
2020-09-07,3260,3180,3285,3150,143792
2020-09-08,3220,3245,3285,3215,113475
2020-09-09,3170,3150,3195,3100,155447
2020-09-10,3250,3215,3260,3200,128537
2020-09-11,3215,3250,3255,3175,105387
2020-09-14,3415,3275,3445,3215,788381
2020-09-15,3580,3495,3775,3385,4004688
2020-09-16,3515,3575,3630,3400,774883
2020-09-17,3380,3515,3520,3340,493103
2020-09-18,3375,3360,3440,3320,294947
2020-09-21,3295,3375,3435,3180,328946
2020-09-22,3180,3300,3300,3115,415395
2020-09-23,3230,3220,3260,3065,223594
2020-09-24,3010,3165,3165,3005,264659
2020-09-25,3000,3030,3075,2950,168506
2020-09-28,3070,3005,3085,2995,113343
2020-09-29,3115,3100,3205,3080,172785
2020-10-05,3195,3115,3200,3115,81958
2020-10-06,3230,3195,3250,3160,159585
2020-10-07,3310,3230,3335,3195,239035
2020-10-08,3280,3330,3355,3255,156565
2020-10-12,3295,3280,3330,3270,162410
2020-10-13,3260,3300,3320,3225,226118
2020-10-14,3295,3260,3325,3240,141410
2020-10-15,3310,3300,3310,3215,239878
2020-10-16,3255,3330,3390,3230,182632
2020-10-19,3150,3245,3265,3150,148535
2020-10-20,3105,3150,3170,3040,109777
2020-10-21,3225,3130,3225,3085,100905
2020-10-22,3190,3225,3255,3130,83958
2020-10-23,3140,3195,3220,3140,67867
2020-10-26,2955,3140,3140,2950,324593
2020-10-27,2930,2925,2995,2865,174032
2020-10-28,2990,2925,3000,2925,54923
2020-10-29,2930,2905,2945,2880,135300
2020-10-30,2870,2930,2965,2870,101891
2020-11-02,2910,2850,2910,2850,48762
2020-11-03,2915,2910,2960,2895,125031
2020-11-04,2930,2935,2945,2885,68780
2020-11-05,3035,2940,3035,2940,212863
2020-11-06,3020,3050,3050,2980,86202
2020-11-09,3085,3025,3110,3025,143583
2020-11-10,3060,3075,3095,3030,121770
2020-11-11,3070,3060,3075,3030,117419
2020-11-12,3070,3070,3080,3030,66989
2020-11-13,3160,3120,3235,3090,440937
2020-11-16,3185,3175,3205,3120,171982
2020-11-17,3265,3300,3605,3225,3540445
2020-11-18,3330,3265,3415,3265,604444
2020-11-19,3375,3350,3450,3325,475808
2020-11-20,3340,3365,3390,3295,267125
2020-11-23,3460,3360,3495,3315,579897
2020-11-24,3430,3465,3500,3430,244478
2020-11-25,3460,3485,3525,3395,444208
2020-11-26,3410,3460,3460,3375,204976
2020-11-27,3420,3395,3445,3360,148270
2020-11-30,3400,3430,3475,3400,158611
2020-12-01,3500,3430,3530,3405,405953
2020-12-02,3450,3530,3540,3410,268907
2020-12-03,3415,3480,3480,3385,132894
2020-12-04,3370,3410,3430,3325,249020
2020-12-07,3350,3395,3395,3300,154813
2020-12-08,3475,3325,3690,3325,1386334
2020-12-09,3515,3505,3515,3450,291652
2020-12-10,3530,3515,3585,3480,259174
2020-12-11,3540,3545,3585,3515,221379
2020-12-14,3455,3540,3540,3440,276351
2020-12-15,3480,3470,3605,3430,493821
2020-12-16,3540,3515,3555,3500,187024
2020-12-17,3525,3540,3565,3490,164874
2020-12-18,4195,3560,4395,3560,21816770
2020-12-21,4370,4245,4835,4235,9643635
2020-12-22,3920,4320,4325,3920,2540594
2020-12-23,5070,3935,5090,3795,21751672
2020-12-24,4205,4875,4900,4190,6952461
2020-12-28,4190,4260,4500,4055,5965059
2020-12-29,4170,4150,4275,4110,1157499
2020-12-30,4320,4195,4420,4150,3522523
2021-01-04,4465,4370,4535,4330,2100452
2021-01-05,4970,4465,5650,4385,24198226
2021-01-06,4830,5060,5070,4745,3126581
2021-01-07,4965,4885,5460,4840,7233560
2021-01-08,4990,5060,5210,4920,2884114
2021-01-11,4740,5130,5130,4630,1590726
2021-01-12,4840,4665,5050,4665,1308837
2021-01-13,4905,4860,5050,4810,1314804
2021-01-14,4840,4895,4950,4815,597195
2021-01-15,4590,4860,4880,4535,1235329
2021-01-18,4470,4560,4635,4390,669959
2021-01-19,4715,4460,4730,4460,767286
2021-01-20,4855,4825,5100,4720,2633233
2021-01-21,4955,4860,4990,4815,1207624
2021-01-22,4755,4950,4955,4755,624884
2021-01-25,4820,4775,4840,4730,374517
2021-01-26,4950,4910,5200,4860,4020400
2021-01-27,4795,5010,5020,4735,867732
2021-01-28,4630,4655,4730,4560,681505
2021-01-29,4270,4630,4690,4215,738393
2021-02-01,4380,4250,4400,4150,295829
2021-02-02,4495,4445,4535,4395,321752
2021-02-03,4630,4540,4680,4530,462257
2021-02-04,4755,4625,4755,4550,487912
2021-02-05,5100,4920,5400,4685,11320315
2021-02-08,4775,4845,4980,4775,1403520
2021-02-09,4700,4805,4870,4670,792346
2021-02-10,4755,4705,4780,4600,473387
2021-02-15,4835,4830,4875,4765,526013
2021-02-16,4820,4845,4915,4800,512201
2021-02-17,4860,4835,4870,4755,458906
2021-02-18,5010,4930,5240,4865,5475532
2021-02-19,5020,5090,5230,4895,1678108
2021-02-22,4950,5030,5080,4900,631718
2021-02-23,4710,4895,4895,4710,458610
2021-02-24,4560,4735,4820,4560,493301
2021-02-25,4610,4655,4680,4555,232616
2021-02-26,4450,4480,4565,4380,360085
2021-03-02,4460,4525,4600,4420,220713
2021-03-03,4500,4420,4500,4370,164602
2021-03-04,4570,4550,4720,4525,443658
2021-03-05,4530,4570,4570,4450,182999
2021-03-08,4555,4605,4655,4525,263926
2021-03-09,4460,4510,4555,4395,204407
2021-03-10,4510,4580,4585,4490,258196
2021-03-11,4570,4550,4655,4535,250370
2021-03-12,4535,4610,4625,4500,252289
2021-03-15,4480,4535,4550,4475,211773
2021-03-16,4455,4510,4530,4420,268578
2021-03-17,4360,4455,4455,4325,362883
2021-03-18,4450,4375,4465,4370,254628
2021-03-19,4490,4425,4530,4375,172390
2021-03-22,4450,4500,4510,4420,190844
2021-03-23,4365,4470,4525,4355,256597
2021-03-24,4330,4330,4380,4260,164955
2021-03-25,4345,4300,4385,4280,118631
2021-03-26,4345,4385,4385,4280,107297
2021-03-29,4280,4365,4385,4280,178989
2021-03-30,4325,4290,4385,4280,142694
2021-03-31,4325,4330,4375,4295,200660
2021-04-01,4390,4355,4435,4355,290624
2021-04-02,4435,4375,4495,4370,217982
2021-04-05,4450,4455,4465,4400,194950
2021-04-06,4490,4465,4530,4460,321760
2021-04-07,4460,4505,4550,4440,310143
2021-04-08,4430,4455,4465,4210,212806
2021-04-09,4460,4415,4485,4415,118804
2021-04-12,4495,4465,4510,4430,189049
2021-04-13,4550,4505,4595,4505,291182
2021-04-14,4540,4585,4585,4455,256144
2021-04-15,4570,4540,4570,4515,194601
2021-04-16,4690,4595,4795,4575,966651