date,close,open,high,low,vol
2003-11-14,3400,3860,4000,3400,1304398
2003-11-17,2995,3250,3300,2995,548170
2003-11-18,2995,3190,3280,2915,429721
2003-11-19,3020,2955,3150,2910,253629
2003-11-20,2760,3010,3050,2760,202970
2003-11-21,2500,2730,2740,2450,206053
2003-11-24,2410,2320,2510,2300,174089
2003-11-25,2410,2410,2540,2410,180897
2003-11-26,2500,2450,2540,2445,121122
2003-11-27,2570,2515,2635,2500,92604
2003-11-28,2750,2585,2750,2585,83569
2003-12-01,2870,2840,2900,2710,29111
2003-12-02,2950,2895,2970,2820,77027
2003-12-03,2910,2825,3010,2825,62358
2003-12-04,3000,2990,3050,2910,53809
2003-12-05,3000,3100,3100,2650,29850
2003-12-08,2900,2950,3030,2850,50308
2003-12-09,2750,2855,3000,2750,30715
2003-12-10,2720,2615,2800,2570,69222
2003-12-11,2640,2670,2675,2570,42907
2003-12-12,2670,2700,2700,2610,17394
2003-12-15,2535,2635,2750,2470,385114
2003-12-16,2645,2550,2670,2540,116777
2003-12-17,2960,2700,2960,2690,1254980
2003-12-18,3000,3150,3190,2930,366178
2003-12-19,3120,2960,3220,2920,277405
2003-12-22,3120,3090,3145,3000,163791
2003-12-23,3220,3300,3440,3155,648498
2003-12-24,2960,3200,3200,2900,105073
2003-12-26,2735,2850,2930,2735,116659
2003-12-29,2740,2575,2770,2575,84500
2003-12-30,3000,2750,3000,2750,54373
2004-01-02,3050,2900,3050,2900,15639
2004-01-05,2850,2995,2995,2800,38614
2004-01-06,2840,2825,2940,2800,39161
2004-01-07,2845,2850,2950,2825,42097
2004-01-08,2840,2805,2905,2780,36785
2004-01-09,2955,2920,2955,2800,75081
2004-01-12,3000,2955,3050,2900,93682
2004-01-13,3010,3020,3060,2930,64004
2004-01-14,2890,2945,3005,2840,168902
2004-01-15,2830,2900,2950,2740,98966
2004-01-16,2845,2770,2870,2765,69808
2004-01-19,2790,2820,2870,2760,87555
2004-01-20,2790,2775,2810,2500,50786
2004-01-26,2775,2720,2795,2720,18210
2004-01-27,2630,2770,2770,2595,67139
2004-01-28,2600,2575,2710,2575,15085
2004-01-29,2600,2650,2650,2530,55876
2004-01-30,2640,2600,2695,2585,10243
2004-02-02,2565,2615,2685,2555,47043
2004-02-03,2520,2555,2595,2475,27804
2004-02-04,2455,2445,2565,2430,9358
2004-02-05,2530,2540,2550,2350,41584
2004-02-06,2595,2490,2615,2490,30805
2004-02-09,2590,2580,2610,2500,31796
2004-02-10,2600,2545,2830,2545,33686
2004-02-11,2705,2610,2715,2610,51809
2004-02-12,2650,2715,2775,2650,22040
2004-02-13,2675,2690,2700,2585,48703
2004-02-16,2720,2645,2720,2635,53023
2004-02-17,2690,2850,2850,2670,26932
2004-02-18,2670,2650,2750,2620,16292
2004-02-19,2670,2710,2750,2610,49184
2004-02-20,2730,2630,2730,2590,32864
2004-02-23,2700,2700,2775,2630,17729
2004-02-24,2680,2660,2720,2660,31806
2004-02-25,2780,2670,2830,2665,41495
2004-02-26,3025,2800,3110,2800,522818
2004-02-27,3300,3025,3370,2920,456166
2004-03-02,3300,3350,3350,3195,168144
2004-03-03,3200,3220,3295,3115,133543
2004-03-04,3210,3150,3220,3150,94083
2004-03-05,3390,3190,3450,3170,199931
2004-03-08,3250,3350,3490,3050,137351
2004-03-09,3130,3270,3270,3120,106500
2004-03-10,3120,3190,3230,3060,105279
2004-03-11,3455,3120,3455,3060,335024
2004-03-12,3690,3660,3865,3600,1491719
2004-03-15,3705,3730,3790,3680,285924
2004-03-16,3725,3705,3760,3655,205333
2004-03-17,3725,3710,3860,3680,422655
2004-03-18,3695,3705,3755,3685,194711
2004-03-19,3685,3695,3725,3610,181909
2004-03-22,3705,3580,3720,3580,167900
2004-03-23,3850,3705,3850,3700,190270
2004-03-24,3765,4000,4090,3765,146846
2004-03-25,3825,3765,3850,3720,122017
2004-03-26,3900,3950,3950,3800,150746
2004-03-29,3870,3800,3930,3800,84024
2004-03-30,3870,3860,3940,3820,52530
2004-03-31,3885,3810,3935,3810,32797
2004-04-01,3990,3940,3990,3850,85180
2004-04-02,4000,3990,4340,3900,167936
2004-04-06,4050,4200,4200,4000,91229
2004-04-07,4100,4100,4145,4020,37290
2004-04-08,4150,4100,4195,4100,32964
2004-04-09,4240,4150,4390,4105,97360
2004-04-12,4250,4240,4270,4180,39780
2004-04-13,4270,4250,4290,4230,22867
2004-04-14,4490,4280,4500,4280,43894
2004-04-16,4480,4580,4580,4350,32558
2004-04-19,4380,4380,4450,4380,40441
2004-04-20,4370,4300,4430,4300,95740
2004-04-21,4370,4370,4440,4370,21121
2004-04-22,4385,4370,4500,4325,34332
2004-04-23,4500,4385,4550,4385,35111
2004-04-26,4790,4520,4790,4520,69635
2004-04-27,4870,4970,5000,4690,35007
2004-04-28,4815,4920,4920,4290,36710
2004-04-29,4680,4720,4870,4680,12350
2004-04-30,4990,4510,5000,4510,121156
2004-05-03,5120,5500,5500,4880,24229
2004-05-04,5070,5200,5250,5050,31454
2004-05-06,4480,5180,5250,4470,168631
2004-05-07,4860,4460,5010,4460,224305
2004-05-10,5100,4900,5350,4900,172195
2004-05-11,5240,5150,5240,5050,76295
2004-05-12,4980,5240,5280,4980,29449
2004-05-13,4905,5000,5200,4900,55977
2004-05-14,4700,4905,5200,4700,57918
2004-05-17,5150,4700,5180,4700,266265
2004-05-18,5110,4910,5170,4910,97697
2004-05-19,5720,5150,5720,5150,427163
2004-05-20,6400,5860,6400,5860,150407
2004-05-21,6530,7160,7160,6430,562524
2004-05-24,6830,6710,6890,6500,122428
2004-05-25,6520,6930,6960,6400,105662
2004-05-27,6660,6420,7150,6420,321405
2004-05-28,6590,6550,6790,6500,57286
2004-05-31,6600,6590,6900,6560,49972
2004-06-01,6610,6600,6790,6600,30350
2004-06-02,6680,6610,6800,6580,66014
2004-06-03,6300,6710,6830,6300,176298
2004-06-04,6300,6180,7050,6180,154469
2004-06-07,6400,6410,6560,6390,25130
2004-06-08,6390,6550,6550,6380,42120
2004-06-09,6420,6410,6510,6400,25352
2004-06-10,7190,6410,7190,6410,163519
2004-06-11,7050,7200,7200,6900,13425
2004-06-14,6610,6870,7200,6610,15465
2004-06-15,6650,7200,7200,6640,18969
2004-06-16,6720,6710,6840,6700,6048
2004-06-17,6720,6650,6800,6650,9181
2004-06-18,6800,6730,6890,6730,6388
2004-06-21,6800,7000,7590,6700,34260
2004-06-22,6800,6980,6980,6780,15924
2004-06-23,6800,6980,7100,6700,28480
2004-06-24,7050,6800,7610,6780,128053
2004-06-25,7140,7100,7500,7030,13245
2004-06-28,7350,7190,7990,7190,83072
2004-06-29,8050,7600,8230,7600,71745
2004-06-30,8380,8290,8790,8150,50346
2004-07-01,9380,8470,9380,8420,151770
2004-07-02,10500,9760,10500,9760,66495
2004-07-05,11750,11750,11750,11100,14499
2004-07-06,13150,13150,13150,12900,49841
2004-07-07,14700,14700,14700,13200,43339
2004-07-08,16450,16200,16450,15100,19934
2004-07-09,14500,18400,18400,14500,228247
2004-07-12,14800,14100,14850,13000,228788
2004-07-13,16550,15600,16550,15550,175339
2004-07-14,17100,17800,18500,15700,301353
2004-07-15,15050,16950,17100,15050,82858
2004-07-16,13250,14700,14900,13250,92937
2004-07-19,13800,12850,14350,12600,207687
2004-07-20,12150,13500,13900,12150,98653
2004-07-21,11100,12500,12600,10750,141795
2004-07-22,9950,11200,11950,9950,187525
2004-07-23,10500,10100,10650,9110,355483
2004-07-26,9250,9850,10250,9250,115477
2004-07-27,8900,9020,9750,8200,171837
2004-07-28,9700,9040,9870,8560,293120
2004-07-29,10500,9600,10850,9500,488387
2004-07-30,9250,9830,10200,9250,99619
2004-08-02,8140,8140,8440,8140,113718
2004-08-03,7170,7210,7780,7170,109594
2004-08-04,6310,6550,7040,6310,389946
2004-08-05,6740,6600,6930,6310,315740
2004-08-06,6850,6740,7140,6400,191229
2004-08-09,6680,6710,7200,6680,156684
2004-08-10,6900,6850,7080,6630,174929
2004-08-11,6080,7010,7130,6080,143422
2004-08-12,5790,6050,6050,5430,83308
2004-08-13,6000,5810,6200,5700,99155
2004-08-16,6060,6000,6180,5900,40683
2004-08-17,5850,6100,6190,5800,44278
2004-08-18,6550,5820,6550,5810,116599
2004-08-19,6710,6870,6900,6390,142499
2004-08-20,7510,7000,7510,6900,146053
2004-08-23,8410,8410,8410,8410,22359
2004-08-24,8020,8790,9390,7700,475423
2004-08-25,7700,8160,8450,7500,268470
2004-08-26,7600,7860,8070,7400,179130
2004-08-27,7500,7800,7950,7490,159545
2004-08-30,7030,7500,7510,6900,100561
2004-08-31,7200,7000,7320,7000,104541
2004-09-01,7500,7450,7920,7320,192938
2004-09-02,7210,7550,7600,7150,118876
2004-09-03,6600,7350,7350,6350,149209
2004-09-06,6550,6550,6650,6350,53939
2004-09-07,6450,6540,6590,6350,59289
2004-09-08,6350,6370,6550,6140,73204
2004-09-09,6600,6230,6740,6230,89732
2004-09-10,6470,6550,6790,6470,57669
2004-09-13,6380,6520,6730,6350,51004
2004-09-14,6650,6500,6850,6500,156839
2004-09-15,6800,7300,7300,6770,182483
2004-09-16,6000,6700,6800,5990,156112
2004-09-17,5650,5910,6130,5500,47009
2004-09-20,5750,5900,5940,5650,55909
2004-09-21,5470,5430,5680,5350,74420
2004-09-22,5140,5400,5460,5100,57854
2004-09-23,5010,5140,5240,5010,14011
2004-09-24,5170,4950,5170,4950,23543
2004-09-30,5100,5100,5250,5030,13432
2004-10-01,5350,5030,5500,5030,61146
2004-10-04,5340,5270,5420,5210,18542
2004-10-05,5250,5260,5370,5210,22642
2004-10-06,5390,5270,5450,5230,35773
2004-10-07,5330,5550,5550,5220,21462
2004-10-08,5200,5350,5350,5170,19677
2004-10-11,5210,5200,5260,5130,10962
2004-10-12,5110,5110,5210,5110,9519
2004-10-13,5050,5110,5120,5030,10205
2004-10-14,5070,4850,5200,4850,23973
2004-10-15,4995,4900,5100,4900,7160
2004-10-18,4810,4880,4990,4800,9707
2004-10-19,4840,4750,4940,4750,7248
2004-10-20,4600,4750,4930,4600,12703
2004-10-21,4520,4650,4650,4350,17548
2004-10-22,4230,4530,4530,4040,35665
2004-10-25,3820,4230,4230,3810,44564
2004-10-26,3975,3940,3980,3820,9379
2004-10-27,3920,4100,4100,3905,8980
2004-10-28,3905,3975,3980,3865,5501
2004-10-29,3975,3865,4200,3860,8233
2004-11-01,4095,3905,4250,3905,6899
2004-11-02,4070,4195,4195,3950,8029
2004-11-03,4170,4190,4190,4010,2217
2004-11-04,4440,4100,4590,4100,17639
2004-11-05,4445,4600,4600,4270,4300
2004-11-08,4350,4600,4600,4350,6994
2004-11-09,4290,4350,4450,4200,9772
2004-11-10,4300,4260,4395,4250,5389
2004-11-11,4200,4300,4390,4120,7110
2004-11-12,4300,4695,4695,4245,3899
2004-11-15,4440,4450,4490,4270,7613
2004-11-16,4400,4440,4575,4200,2128
2004-11-17,4450,4400,4540,4335,1360
2004-11-18,4650,4760,4760,4460,5170
2004-11-19,4660,4500,4680,4500,12157
2004-11-22,4655,4900,4900,4460,4042
2004-11-23,4700,4720,4720,4560,7383
2004-11-24,4530,4700,4790,4525,1702
2004-11-25,4895,4700,4895,4450,14203
2004-11-26,5050,5000,5400,4735,26554
2004-11-29,5060,5200,5200,5020,12117
2004-11-30,5160,5210,5300,5070,9724
2004-12-01,5040,5030,5210,4960,7816
2004-12-02,5130,4900,5150,4850,10198
2004-12-03,4955,4920,5070,4855,5779
2004-12-06,4970,4990,5000,4880,3131
2004-12-07,4880,4900,4990,4750,4099
2004-12-08,4760,4850,4870,4625,4019
2004-12-09,4585,4620,4820,4490,6692
2004-12-10,4795,4650,5100,4500,4476
2004-12-13,4520,5000,5000,4520,3741
2004-12-14,4490,4560,4700,4490,10868
2004-12-15,4775,4350,4945,4350,3144
2004-12-16,4810,4770,4870,4675,3016
2004-12-17,4885,4605,4885,4605,468361
2004-12-20,4725,5000,5000,4700,15148
2004-12-21,4830,4700,4830,4650,8749
2004-12-22,4670,4820,4830,4670,4010
2004-12-23,4700,4885,4885,4650,4248
2004-12-24,4630,4610,4735,4400,10508
2004-12-27,4500,4355,4590,4310,19765
2004-12-28,4550,4600,4600,4450,16964
2004-12-29,4550,4545,4560,4450,8028
2004-12-30,4550,4520,4870,4450,2834
2005-01-03,4420,4500,4585,4055,5426
2005-01-04,4500,4025,4545,4025,2097
2005-01-05,4400,4575,4575,4150,7893
2005-01-06,4230,4500,4500,4160,10884
2005-01-07,4450,4350,4450,4250,3974
2005-01-10,4870,4500,4980,4500,17762
2005-01-11,4750,5180,5180,4615,6192
2005-01-12,4600,5040,5040,4600,7887
2005-01-13,4520,4700,4700,4350,10223
2005-01-14,4700,4515,4775,4450,15665
2005-01-17,4780,4710,4825,4700,5629
2005-01-18,4790,4950,5200,4625,16269
2005-01-19,4740,4790,4845,4675,12260
2005-01-20,4970,4800,5160,4710,101910
2005-01-21,5560,5200,5560,5150,615677
2005-01-24,5700,5700,6050,5560,563618
2005-01-25,5160,5650,5750,5150,219323
2005-01-26,4850,5230,5230,4810,184750
2005-01-27,5230,4890,5430,4825,399059
2005-01-28,5050,5200,5200,4960,100209
2005-01-31,5330,5110,5330,4965,165553
2005-02-01,5400,5500,5960,5220,821151
2005-02-02,5550,5400,5760,5250,507558
2005-02-03,5270,5620,5850,5270,280789
2005-02-04,5130,5170,5360,5060,136224
2005-02-07,5230,5200,5320,5180,83703
2005-02-11,5160,5350,5350,5150,65434
2005-02-14,5400,5170,5430,5170,2205149
2005-02-15,5670,5710,6000,5520,893488
2005-02-16,5200,5750,5750,4990,655568
2005-02-17,5150,5250,5270,5060,222816
2005-02-18,5050,5120,5300,5050,250325
2005-02-21,5300,5010,5300,5010,231188
2005-02-22,5100,5500,5500,5070,316887
2005-02-23,5140,5000,5220,5000,110421
2005-02-24,5150,5160,5230,5090,167976
2005-02-25,5130,5110,5170,5050,135169
2005-02-28,5050,5150,5180,5050,128914
2005-03-02,5130,5060,5160,5060,161571
2005-03-03,5080,5130,5130,5060,109082
2005-03-04,5080,5120,5130,5060,82140
2005-03-07,5140,5090,5160,5090,171219
2005-03-08,5050,5140,5170,4960,131667
2005-03-09,5000,5030,5040,4980,70881
2005-03-10,4990,4955,5040,4955,76048
2005-03-11,5120,5000,5150,4995,152138
2005-03-14,5260,5130,5360,5110,288929
2005-03-15,5150,5350,5400,5100,689904
2005-03-16,5080,5160,5200,5020,215655
2005-03-17,5100,5020,5120,5010,185224
2005-03-18,4800,5000,5080,4600,130723
2005-03-21,4430,4800,4850,4400,94728
2005-03-22,4440,4270,4640,4240,90133
2005-03-23,4100,4380,4435,4100,58528
2005-03-24,4075,4170,4265,4070,44041
2005-03-25,4150,4090,4250,4010,44564
2005-03-28,4300,4165,4360,4165,32193
2005-03-29,4220,4240,4345,4220,27212
2005-03-30,4180,4185,4280,4155,15365
2005-03-31,4180,4215,4300,4150,23629
2005-04-01,4110,4140,4200,4060,34087
2005-04-04,4060,4130,4190,4050,22078
2005-04-06,4055,4050,4160,4050,25048
2005-04-07,4100,4055,4300,4055,68107
2005-04-08,4125,4160,4270,4110,11344
2005-04-11,4240,4150,4290,4150,19539
2005-04-12,4250,4250,4340,4000,46448
2005-04-13,4100,4210,4280,4100,9053
2005-04-14,4060,4070,4150,4050,25725
2005-04-15,4005,4030,4130,4000,30348
2005-04-18,3740,3910,4000,3720,32416
2005-04-19,3760,3810,3810,3690,36665
2005-04-20,3755,3700,3845,3700,34987
2005-04-21,3610,3720,3720,3550,44103
2005-04-22,3570,3700,3700,3565,36985
2005-04-25,3460,3560,3560,3445,37001
2005-04-26,3455,3460,3540,3450,38807
2005-04-27,3330,3365,3405,3240,46877
2005-04-28,3390,3330,3510,3330,28565
2005-04-29,3405,3110,3435,3110,36773
2005-05-02,3410,3320,3420,3320,22943
2005-05-03,3345,3330,3440,3300,11778
2005-05-04,3420,3350,3600,3350,23119
2005-05-06,3440,3395,3490,3395,13150
2005-05-09,3470,3450,3650,3450,10232
2005-05-10,3535,3545,3550,3480,4827
2005-05-11,3450,3520,3560,3450,9460
2005-05-12,3350,3360,3490,3330,12084
2005-05-13,3405,3450,3450,3290,13318
2005-05-16,3335,3350,3400,3330,14564
2005-05-17,3345,3400,3400,3330,15948
2005-05-18,3275,3300,3385,3250,15861
2005-05-19,3365,3295,3365,3250,11785
2005-05-20,3500,3370,3630,3370,33690
2005-05-23,3490,3450,3565,3350,15899
2005-05-24,3390,3490,3525,3380,11028
2005-05-25,3390,3440,3440,3350,9290
2005-05-26,3410,3375,3415,3315,6538
2005-05-27,3460,3370,3595,3370,28804
2005-05-30,3565,3420,3565,3420,33244
2005-05-31,3730,3560,3820,3500,69279
2005-06-01,3740,3770,3890,3680,45497
2005-06-02,3745,3740,3790,3650,19732
2005-06-03,3745,3745,3745,3620,17440
2005-06-07,3650,3650,3760,3630,13873
2005-06-08,3660,3610,3700,3555,20516
2005-06-09,3850,3695,3850,3580,49437
2005-06-10,3900,3860,3950,3760,59120
2005-06-13,4050,3930,4160,3930,72659
2005-06-14,4045,4155,4155,3930,43391
2005-06-15,4025,3950,4085,3950,10372
2005-06-16,4000,3970,4035,3920,21888
2005-06-17,3980,3930,4100,3900,20861
2005-06-20,3870,3980,4000,3830,12286
2005-06-21,3900,3820,4005,3800,19208
2005-06-22,4045,3900,4045,3830,84968
2005-06-23,4370,4190,4510,4055,105555
2005-06-24,4300,4370,4370,4250,25946
2005-06-27,4140,4200,4260,4000,36559
2005-06-28,4050,4050,4120,4000,25016
2005-06-29,3915,4020,4080,3825,37133
2005-06-30,3915,3915,4000,3885,10709
2005-07-01,3940,4080,4080,3910,25216
2005-07-04,3880,3890,3985,3880,24377
2005-07-05,3710,3870,3890,3675,32503
2005-07-06,3830,3780,3845,3685,22642
2005-07-07,3800,3810,3885,3800,18989
2005-07-08,3795,3770,3840,3740,31713
2005-07-11,3805,3810,3850,3795,32383
2005-07-12,3825,3810,3870,3810,16966
2005-07-13,3780,3815,3835,3735,27085
2005-07-14,3790,3825,3825,3730,12792
2005-07-15,3705,3805,3805,3650,23790
2005-07-18,3665,3705,3750,3665,18660
2005-07-19,3610,3710,3710,3605,36981
2005-07-20,3490,3610,3660,3490,39041
2005-07-21,3520,3460,3540,3440,27397
2005-07-22,3440,3460,3520,3425,16671
2005-07-25,3360,3390,3450,3350,24544
2005-07-26,3435,3360,3450,3330,34851
2005-07-27,3495,3480,3550,3460,28917
2005-07-28,3490,3500,3575,3465,15165
2005-07-29,3420,3550,3550,3400,32280
2005-08-01,3480,3590,3590,3435,10304
2005-08-02,3530,3570,3570,3400,18162
2005-08-03,3425,3460,3530,3425,11043
2005-08-04,3380,3495,3495,3340,28393
2005-08-05,3315,3480,3480,3280,16127
2005-08-08,3305,3230,3350,3230,4215
2005-08-09,3390,3350,3460,3305,5237
2005-08-10,3450,3390,3485,3365,18507
2005-08-11,3445,3450,3490,3360,2104
2005-08-12,3370,3455,3455,3360,24658
2005-08-16,3335,3440,3440,3310,6617
2005-08-17,3320,3210,3335,3210,9852
2005-08-18,3490,3325,3750,3325,100840
2005-08-19,3600,3600,3650,3470,55199
2005-08-22,3530,3600,3650,3520,24988
2005-08-23,3620,3530,3640,3505,31513
2005-08-24,3585,3580,3625,3450,151225
2005-08-25,3560,3625,3625,3500,11936
2005-08-26,3450,3580,3580,3365,49663
2005-08-29,3300,3460,3460,3225,29834
2005-08-30,3350,3255,3370,3255,11506
2005-08-31,3345,3300,3400,3280,9857
2005-09-01,3380,3400,3420,3315,4809
2005-09-02,3315,3370,3450,3300,7991
2005-09-05,3390,3320,3450,3320,16476
2005-09-06,3485,3450,3530,3370,39306
2005-09-07,3505,3490,3550,3445,22082
2005-09-08,3535,3560,3560,3440,11363
2005-09-09,3435,3410,3530,3410,2006
2005-09-12,3495,3575,3575,3400,3911
2005-09-13,3480,3525,3525,3365,14981
2005-09-14,3465,3340,3495,3340,7872
2005-09-15,3450,3380,3500,3360,5799
2005-09-16,3360,3400,3400,3335,12654
2005-09-20,3410,3425,3425,3340,7676
2005-09-21,3470,3430,3500,3370,16783
2005-09-22,3480,3375,3500,3375,13026
2005-09-23,3400,3480,3500,3370,17416
2005-09-26,3435,3350,3450,3350,15712
2005-09-27,3400,3460,3460,3340,32985
2005-09-28,3430,3440,3440,3360,16254
2005-09-29,3410,3390,3430,3365,17361
2005-09-30,3405,3445,3450,3370,16551
2005-10-04,3520,3400,3530,3400,40083
2005-10-05,3600,3540,3670,3520,43622
2005-10-06,3620,3640,3640,3565,17268
2005-10-07,3680,3650,3750,3620,86604
2005-10-10,3810,3700,3865,3680,83532
2005-10-11,3780,3760,3805,3650,29831
2005-10-12,3825,3750,3855,3750,88399
2005-10-13,3805,3760,3830,3755,26431
2005-10-14,3855,3830,3885,3770,71973
2005-10-17,3800,3855,3985,3800,103759
2005-10-18,3870,3800,3945,3760,62396
2005-10-19,3720,3880,3880,3700,36796
2005-10-20,3710,3720,3825,3680,42441
2005-10-21,3995,3710,4100,3710,191026
2005-10-24,3925,3995,4080,3920,63713
2005-10-25,3935,3930,3990,3710,92834
2005-10-26,4000,3995,4075,3815,66729
2005-10-27,4190,4000,4320,3940,445254
2005-10-28,4000,4075,4140,3925,69286
2005-10-31,3835,4010,4010,3820,64655
2005-11-01,4000,3840,4410,3840,1022443
2005-11-02,3885,4040,4135,3870,159360
2005-11-03,3750,3920,4020,3720,198362
2005-11-04,3740,3730,3825,3715,101230
2005-11-07,3740,3740,3845,3720,71594
2005-11-08,3830,3830,3880,3800,101771
2005-11-09,3740,3655,3825,3655,62303
2005-11-10,3730,3715,3830,3700,57538
2005-11-11,3780,3760,3810,3740,88541
2005-11-14,3785,3785,3850,3750,98899
2005-11-15,3715,3790,3790,3695,81744
2005-11-16,3640,3705,3705,3570,119697
2005-11-17,3600,3600,3640,3550,77017
2005-11-18,3680,3650,3750,3610,120090
2005-11-21,3800,3740,3850,3720,148948
2005-11-22,3795,3865,3865,3760,100648
2005-11-23,3800,3805,3830,3785,99334
2005-11-24,4250,3790,4250,3790,232090
2005-11-25,4300,4380,4400,3970,383627
2005-11-28,4375,4360,4750,4310,678896
2005-11-29,4280,4370,4370,4100,407169
2005-11-30,4300,4220,4325,4155,261812
2005-12-01,4195,4200,4290,4190,164197
2005-12-02,4195,4210,4255,4150,219437
2005-12-05,4170,4205,4230,4120,151115
2005-12-06,4170,4120,4200,4120,129302
2005-12-07,4130,4195,4195,4005,151983
2005-12-08,4130,4105,4180,4045,53827
2005-12-09,4130,4160,4170,4115,98953
2005-12-12,4160,4105,4170,4105,63812
2005-12-13,4160,4190,4190,4125,70296
2005-12-14,4130,4160,4170,4110,59865
2005-12-15,4155,4130,4170,4100,71946
2005-12-16,4125,4160,4160,4060,56382
2005-12-19,4120,4130,4155,4050,53024
2005-12-20,3860,4110,4130,3860,73195
2005-12-21,3685,3825,3930,3650,126502
2005-12-22,3710,3710,3765,3645,61858
2005-12-23,3585,3660,3710,3585,40096
2005-12-26,3775,3550,3800,3550,39812
2005-12-27,3800,3770,3900,3770,54517
2005-12-28,3695,3710,3800,3675,13392
2005-12-29,3705,3650,3860,3650,29640
2006-01-02,3835,3750,3850,3750,13496
2006-01-03,3810,3950,3950,3785,13792
2006-01-04,3765,3780,3895,3750,18417
2006-01-05,3750,3845,3845,3710,17705
2006-01-06,3720,3795,4030,3710,13713
2006-01-09,3730,3705,3820,3700,22821
2006-01-10,3735,3740,3810,3630,27580
2006-01-11,3760,3800,3800,3640,25066
2006-01-12,3670,3685,3800,3670,37788
2006-01-13,3730,3780,3790,3690,4624
2006-01-16,3720,3700,3780,3660,28461
2006-01-17,3730,3720,3790,3700,21903
2006-01-18,3800,3730,3800,3525,52695
2006-01-19,3770,3825,3830,3710,407249
2006-01-20,3750,3955,4000,3660,114178
2006-01-23,3335,3550,3700,3335,73180
2006-01-24,3300,3600,3600,3010,153886
2006-01-25,3345,3265,3380,3265,18380
2006-01-26,3365,3260,3390,3260,11628
2006-01-27,3380,3330,3390,3315,17509
2006-01-31,3425,3300,3480,3300,11885
2006-02-01,3425,3400,3490,3315,14694
2006-02-02,3435,3400,3450,3390,14888
2006-02-03,3305,3350,3450,3300,20363
2006-02-06,3395,3395,3395,3310,4063
2006-02-07,3445,3305,3445,3300,9088
2006-02-08,3400,3390,3450,3340,8589
2006-02-09,3400,3310,3490,3295,20317
2006-02-10,3390,3400,3400,3285,14224
2006-02-13,3385,3305,3400,3290,14282
2006-02-14,3375,3440,3440,3320,834
2006-02-15,3315,3330,3425,3315,7911
2006-02-16,3395,3360,3420,3310,10161
2006-02-17,3300,3445,3445,3300,8723
2006-02-20,3340,3350,3360,3295,3742
2006-02-21,3360,3230,3375,3230,7152
2006-02-22,3285,3300,3425,3280,5184
2006-02-23,3350,3300,3395,3285,6623
2006-02-24,3320,3280,3395,3280,8627
2006-02-27,3295,3320,3325,3250,11979
2006-02-28,3285,3295,3295,3250,9465
2006-03-02,3550,3260,3595,3200,16167
2006-03-03,3445,3495,3500,3340,8842
2006-03-06,3350,3350,3460,3335,3996
2006-03-07,3380,3390,3390,3310,2932
2006-03-08,3370,3380,3420,3320,1351
2006-03-09,3360,3275,3370,3270,1831
2006-03-10,3350,3360,3360,3300,380
2006-03-13,3335,3370,3370,3280,8442
2006-03-14,3345,3300,3350,3265,6884
2006-03-15,3345,3390,3390,3310,1660
2006-03-16,3310,3290,3310,3290,4730
2006-03-17,3315,3390,3390,3280,492
2006-03-20,3305,3375,3375,3285,3124
2006-03-21,3300,3255,3300,3255,3673
2006-03-22,3305,3300,3305,3205,3675
2006-03-23,3305,3295,3305,3270,454
2006-03-24,3300,3300,3300,3250,2717
2006-03-27,3220,3300,3300,3205,11962
2006-03-28,3220,3280,3280,3150,3149
2006-03-29,3155,3245,3245,3150,6852
2006-03-30,3200,3200,3200,3170,863
2006-03-31,3200,3200,3230,3150,7502
2006-04-03,3350,3230,3350,3210,8496
2006-04-04,3360,3375,3375,3300,7093
2006-04-05,3350,3360,3390,3290,4231
2006-04-06,3300,3375,3375,3250,2315
2006-04-07,3205,3295,3295,3205,5539
2006-04-10,3295,3240,3295,3220,6058
2006-04-11,3290,3295,3295,3220,7679
2006-04-12,3225,3220,3290,3215,10180
2006-04-13,3255,3225,3295,3220,2255
2006-04-14,3280,3230,3280,3200,5568
2006-04-17,3300,3220,3335,3220,4098
2006-04-18,3295,3250,3300,3250,1278
2006-04-19,3375,3250,3400,3200,23582
2006-04-20,3245,3275,3375,3240,31171
2006-04-21,3245,3255,3300,3210,18043
2006-04-24,3245,3275,3275,3200,9324
2006-04-25,3240,3210,3265,3200,11804
2006-04-26,3230,3240,3240,3180,7052
2006-04-27,3220,3190,3385,3180,16136
2006-04-28,3165,3270,3270,3150,5303
2006-05-02,3180,3190,3195,3120,6708
2006-05-03,3125,3220,3220,3080,13880
2006-05-04,3100,3090,3100,3025,10042
2006-05-08,3105,3060,3335,3010,3808
2006-05-09,3100,3105,3105,3060,1683
2006-05-10,3100,3110,3250,2990,22132
2006-05-11,3110,3100,3290,3100,24311
2006-05-12,3120,3135,3135,3055,7271
2006-05-15,3100,3060,3185,3060,3784
2006-05-16,3145,3015,3175,3010,5849
2006-05-17,3145,3180,3180,3100,2701
2006-05-18,3130,3005,3135,2940,2319
2006-05-19,3080,3005,3125,3000,5088
2006-05-22,3085,3080,3160,3020,6096
2006-05-23,3075,3035,3090,3015,2721
2006-05-24,3050,3010,3050,2950,10824
2006-05-25,3050,3010,3080,3010,1203
2006-05-26,3000,2980,3020,2960,5159
2006-05-29,3025,3005,3040,2990,7554
2006-05-30,3010,3030,3030,2910,6139
2006-06-01,3000,2960,3010,2960,4671
2006-06-02,3000,3000,3000,2910,4697
2006-06-05,2995,3050,3050,2920,3649
2006-06-07,2945,2820,3160,2810,19325
2006-06-08,2910,2710,2920,2710,21023
2006-06-09,2885,2910,2910,2830,8860
2006-06-12,2900,2855,2900,2840,6129
2006-06-13,2890,2850,2890,2720,16740
2006-06-14,2860,2890,2890,2780,885
2006-06-15,2845,2880,2880,2700,15393
2006-06-16,2755,2800,2840,2750,20551
2006-06-19,3165,2830,3165,2755,66371
2006-06-20,3635,3240,3635,3210,386757
2006-06-21,3800,3800,4040,3570,709704
2006-06-22,3560,3750,3895,3465,387117
2006-06-23,3370,3500,3555,3290,228221
2006-06-26,3220,3370,3645,3220,272628
2006-06-27,3700,3300,3700,3250,446607
2006-06-28,3440,3710,3765,3440,172268
2006-06-29,3955,3635,3955,3510,384061
2006-06-30,3925,4400,4545,3810,1529125
2006-07-03,3800,3925,4015,3800,225394
2006-07-04,3780,3800,3850,3630,230005
2006-07-05,3900,3690,4140,3665,391853
2006-07-06,3770,3905,3910,3670,166445
2006-07-07,4190,3765,4240,3700,762901
2006-07-10,4180,4215,4335,4070,1011134
2006-07-11,3850,4145,4180,3785,1433582
2006-07-12,3650,3900,3925,3605,579079
2006-07-13,3530,3615,3890,3435,490575
2006-07-14,3360,3535,3615,3350,207487
2006-07-18,2970,3290,3355,2960,251084
2006-07-19,2870,3000,3150,2870,239265
2006-07-20,2890,2945,3040,2890,148737
2006-07-21,2850,2950,2950,2825,114667
2006-07-24,2770,2860,2890,2770,94137
2006-07-25,2820,2780,2865,2760,92843
2006-07-26,2855,2845,2940,2785,102983
2006-07-27,2795,2900,2960,2795,103748
2006-07-28,2805,2795,2850,2765,81689
2006-07-31,2770,2820,2840,2770,64523
2006-08-01,2750,2770,2860,2745,35322
2006-08-02,2710,2730,2760,2675,78631
2006-08-03,2685,2760,2760,2640,41760
2006-08-04,2685,2720,2755,2600,57363
2006-08-07,2675,2690,2710,2620,34862
2006-08-08,2795,2680,2850,2630,125697
2006-08-09,2720,2790,2790,2700,38126
2006-08-10,2750,2680,2765,2680,40056
2006-08-11,2755,2750,2805,2740,28631
2006-08-14,2760,2735,2810,2735,28204
2006-08-16,2810,2800,2975,2775,113033
2006-08-17,2720,2815,2840,2670,84111
2006-08-18,2695,2720,2725,2610,32672
2006-08-21,2680,2690,2785,2650,27048
2006-08-22,2670,2640,2750,2640,30215
2006-08-23,2695,2680,2780,2675,24318
2006-08-24,2690,2760,2770,2690,15722
2006-08-25,2715,2700,2745,2660,24872
2006-08-28,2725,2685,2740,2685,12502
2006-08-29,2800,2745,2840,2690,63471
2006-08-30,2800,2910,2980,2785,183633
2006-08-31,2780,2830,2860,2775,74836
2006-09-01,2810,2830,2830,2770,44177
2006-09-04,2870,2815,2900,2795,89545
2006-09-05,2865,2910,2910,2800,30450
2006-09-06,2790,2825,2865,2710,46371
2006-09-07,2825,2770,2825,2720,69053
2006-09-08,2805,2830,2840,2780,41531
2006-09-11,2785,2830,2830,2785,37563
2006-09-12,2770,2810,2810,2760,29845
2006-09-13,2765,2810,2810,2755,19545
2006-09-14,2780,2765,2790,2725,23388
2006-09-15,2765,2795,2795,2750,13942
2006-09-18,2790,2770,2790,2750,57916
2006-09-19,2820,2790,2835,2765,45699
2006-09-20,2870,2820,2990,2805,136777
2006-09-21,2850,2945,2945,2835,57621
2006-09-22,2715,2810,2880,2715,77493
2006-09-25,2700,2715,2735,2675,32775
2006-09-26,2695,2690,2750,2690,26318
2006-09-27,2730,2700,2785,2700,12804
2006-09-28,2730,2745,2750,2720,29795
2006-09-29,2700,2740,2740,2685,55788
2006-10-02,2695,2750,2750,2660,32869
2006-10-04,2660,2655,2665,2300,62849
2006-10-09,2420,2735,2735,2400,80394
2006-10-10,2480,2300,2590,2300,16546
2006-10-11,2460,2480,2525,2420,28099
2006-10-12,2500,2370,2540,2370,12448
2006-10-13,2600,2500,2630,2500,26355
2006-10-16,2645,2650,2650,2580,13805
2006-10-17,2615,2660,2660,2595,18427
2006-10-18,2800,2570,2850,2570,67602
2006-10-19,2800,2785,2875,2750,33258
2006-10-20,2815,2800,2840,2755,22586
2006-10-23,2730,2820,2905,2730,23831
2006-10-24,2770,2785,2850,2690,12987
2006-10-25,2675,2770,2845,2675,7747
2006-10-26,2615,2675,2685,2575,21002
2006-10-27,2640,2680,2680,2570,17971
2006-10-30,2650,2585,2650,2585,9470
2006-10-31,2605,2610,2655,2580,9848
2006-11-01,2615,2600,2635,2575,35497
2006-11-02,2620,2555,2630,2555,5432
2006-11-03,2630,2645,2645,2580,12211
2006-11-06,2610,2595,2640,2595,5968
2006-11-07,2630,2615,2660,2615,8563
2006-11-08,2800,2610,2830,2610,53446
2006-11-09,2775,2845,2845,2725,15943
2006-11-10,2740,2830,2845,2730,22800
2006-11-13,2685,2680,2730,2670,15557
2006-11-14,2735,2695,2735,2680,10655
2006-11-15,2695,2775,2775,2685,12794
2006-11-16,2670,2745,2800,2650,51855
2006-11-17,3070,2760,3070,2745,93091
2006-11-20,2940,3265,3400,2940,303912
2006-11-21,2880,2950,3065,2880,106087
2006-11-22,2810,2880,2930,2800,63921
2006-11-23,2890,2830,2970,2830,84437
2006-11-24,2790,2900,2900,2770,85618
2006-11-27,2820,2790,2870,2760,42018
2006-11-28,2795,2860,2860,2760,37290
2006-11-29,2840,2795,2980,2795,19191
2006-11-30,2900,2840,2935,2790,73663
2006-12-01,2880,2900,2925,2845,60074
2006-12-04,2805,2870,2915,2780,75155
2006-12-05,2795,2875,2875,2765,36684
2006-12-06,2805,2790,2830,2770,40214
2006-12-07,2810,2805,2890,2800,37529
2006-12-08,2740,2860,2860,2730,33949
2006-12-11,2735,2710,2740,2680,20974
2006-12-12,2730,2695,2775,2650,12488
2006-12-13,2710,2675,2760,2650,13703
2006-12-14,2710,2710,2735,2655,27896
2006-12-15,2760,2735,2820,2700,29372
2006-12-18,2800,2840,2840,2760,17707
2006-12-19,2790,2800,2800,2560,23025
2006-12-20,2820,2800,2945,2800,75859
2006-12-21,2780,2795,2835,2780,27671
2006-12-22,2885,2800,2910,2800,54964
2006-12-26,2895,2900,2930,2875,47993
2006-12-27,2905,2900,2965,2880,64953
2006-12-28,2905,2910,2950,2850,50088
2007-01-02,2860,2860,2930,2850,29400
2007-01-03,2930,2820,3000,2820,68194
2007-01-04,3070,2970,3180,2905,97945
2007-01-05,3010,3150,3150,2960,64923
2007-01-08,3050,3010,3050,2930,37852
2007-01-09,2940,3100,3100,2920,42980
2007-01-10,2840,2940,2945,2805,31053
2007-01-11,2860,2815,2885,2800,27452
2007-01-12,2915,2830,2950,2830,38720
2007-01-15,2915,2920,2920,2830,24814
2007-01-16,2920,2880,2960,2880,23552
2007-01-17,2900,2905,2940,2840,25452
2007-01-18,2855,2940,2940,2855,12222
2007-01-19,2820,2800,2900,2790,29910
2007-01-22,2840,2850,2850,2795,18170
2007-01-23,2795,2890,2890,2780,16525
2007-01-24,2850,2800,2880,2765,24056
2007-01-25,2850,2850,2890,2800,10375
2007-01-26,2805,2850,2850,2800,15054
2007-01-29,2815,2720,2845,2720,8291
2007-01-30,2815,2830,2830,2750,11631
2007-01-31,2810,2815,2820,2760,14775
2007-02-01,2765,2840,2840,2760,9215
2007-02-02,2810,2765,2810,2750,19464
2007-02-05,2795,2810,2850,2785,20344
2007-02-06,2800,2850,2850,2785,27353
2007-02-07,2970,2800,3000,2800,114762
2007-02-08,3030,2970,3060,2930,73598
2007-02-09,2840,3020,3020,2815,104666
2007-02-12,2840,2890,2920,2840,49579
2007-02-13,2820,2840,2870,2820,29708
2007-02-14,2825,2830,2900,2810,28618
2007-02-15,2810,2820,2855,2780,26223
2007-02-16,2790,2800,2810,2780,34246
2007-02-20,2820,2790,2830,2780,21615
2007-02-21,2810,2820,2830,2800,15182
2007-02-22,2805,2810,2815,2780,21930
2007-02-23,2820,2815,2820,2785,26644
2007-02-26,2835,2830,2835,2800,23151
2007-02-27,2835,2835,2905,2815,29398
2007-02-28,2745,2660,2800,2660,16809
2007-03-02,2770,2720,2800,2720,7682
2007-03-05,2790,2800,2800,2760,15016
2007-03-06,2795,2760,2815,2760,9402
2007-03-07,2805,2800,2835,2780,11933
2007-03-08,2805,2805,2810,2750,15691
2007-03-09,2820,2805,2870,2800,22043
2007-03-12,2945,2845,2945,2820,122685
2007-03-13,2980,2940,3095,2930,116350
2007-03-14,2925,2900,2960,2850,33912
2007-03-15,3060,2930,3075,2930,112158
2007-03-16,3090,3105,3120,2980,72993
2007-03-19,3040,3020,3190,3020,90599
2007-03-20,3045,3040,3150,3000,48632
2007-03-21,3060,3095,3125,3020,33082
2007-03-22,2950,3050,3085,2950,46573
2007-03-23,2910,2950,2990,2900,17458
2007-03-26,2910,2940,2970,2900,35314
2007-03-27,2905,2910,2950,2880,43151
2007-03-28,2920,2875,2940,2850,31317
2007-03-29,2900,2940,2940,2880,15064
2007-03-30,2970,2905,3015,2890,61475
2007-04-02,2985,2970,3090,2960,71065
2007-04-03,2960,3030,3030,2960,23950
2007-04-04,2980,3000,3040,2960,24632
2007-04-05,2940,2990,2990,2900,32097
2007-04-06,2940,2925,2980,2915,42457
2007-04-09,2925,2950,2950,2895,53046
2007-04-10,2990,2925,3045,2920,52480
2007-04-11,3180,3005,3180,3005,164270
2007-04-12,3165,3245,3300,3135,80495
2007-04-13,3160,3145,3195,3075,68974
2007-04-16,3155,3160,3275,3120,39944
2007-04-17,3115,3150,3185,3060,100157
2007-04-18,3085,3160,3160,3075,62101
2007-04-19,3085,3050,3085,3005,95487
2007-04-20,3130,3090,3185,3090,72497
2007-04-23,3125,3000,3260,3000,49993
2007-04-24,3060,3125,3180,3015,21357
2007-04-25,2900,3030,3035,2900,68590
2007-04-26,2870,2950,2960,2820,56785
2007-04-27,2870,2865,2960,2815,31267
2007-04-30,2920,2870,2945,2870,26709
2007-05-02,3000,2880,3020,2880,19346
2007-05-03,3000,3000,3080,2910,67390
2007-05-04,2970,3070,3070,2960,12373
2007-05-07,2955,3020,3020,2900,37099
2007-05-08,2900,2955,2955,2860,11465
2007-05-09,2920,2900,2945,2860,13087
2007-05-10,2925,2920,2950,2880,19567
2007-05-11,2850,2900,2930,2835,62042
2007-05-14,2905,2850,2905,2840,17661
2007-05-15,2885,2935,2945,2875,20730
2007-05-16,2985,2870,3020,2855,67484
2007-05-17,3130,3060,3200,3005,110863
2007-05-18,3090,3080,3140,3060,69573
2007-05-21,3090,3125,3140,3070,35498
2007-05-22,3130,3160,3160,3090,36178
2007-05-23,3070,3140,3140,3060,27881
2007-05-25,3200,3065,3290,3050,108346
2007-05-28,3300,3200,3385,3200,113532
2007-05-29,3280,3300,3325,3150,52244
2007-05-30,3220,3220,3250,3160,36337
2007-05-31,3195,3245,3245,3010,111021
2007-06-01,3130,3270,3290,3100,24397
2007-06-04,3155,3070,3200,3070,20570
2007-06-05,3170,3155,3245,3155,33647
2007-06-07,3150,3195,3200,3110,27338
2007-06-08,3200,3195,3260,3095,28479
2007-06-11,3255,3150,3295,3150,26711
2007-06-12,3520,3295,3595,3200,146066
2007-06-13,3410,3500,3585,3410,37220
2007-06-14,3540,3450,3550,3420,70784
2007-06-15,3450,3540,3600,3380,99646
2007-06-18,3435,3450,3500,3320,32810
2007-06-19,3475,3440,3495,3350,41236
2007-06-20,3475,3480,3590,3420,85877
2007-06-21,3675,3420,3695,3420,154375
2007-06-22,3745,3620,3900,3620,103408
2007-06-25,3680,3640,3785,3505,54336
2007-06-26,3685,3585,3850,3560,69239
2007-06-27,3900,3605,4060,3600,227539
2007-06-28,3940,3900,3950,3790,121728
2007-06-29,3870,3850,3950,3810,148905
2007-07-02,3980,3900,4000,3830,66716
2007-07-03,3840,4000,4010,3785,87150
2007-07-04,3700,3830,3830,3650,63849
2007-07-05,3755,3700,3780,3670,32673
2007-07-06,3660,3695,3800,3505,70285
2007-07-09,3480,3680,3700,3410,132578
2007-07-10,3445,3470,3515,3310,53067
2007-07-11,3590,3430,3600,3390,41964
2007-07-12,3650,3600,3660,3540,44979
2007-07-13,3660,3740,3900,3560,89374
2007-07-16,3835,3975,3975,3660,77873
2007-07-18,3840,3750,3845,3710,42009
2007-07-19,3870,3895,3895,3745,20258
2007-07-20,3900,3755,3900,3750,82033
2007-07-23,3770,3900,3900,3750,15285
2007-07-24,3770,3785,3860,3710,14291
2007-07-25,3740,3655,3795,3540,29286
2007-07-26,3740,3740,3775,3625,19122
2007-07-27,3540,3505,3700,3505,16930
2007-07-30,3565,3650,3650,3500,4348
2007-07-31,3600,3500,3600,3300,18373
2007-08-01,3590,3640,3640,3520,8799
2007-08-02,3595,3415,3775,3415,15192
2007-08-03,3710,3740,3740,3525,7975
2007-08-06,3650,3710,3710,3600,3968
2007-08-07,3580,3690,3690,3510,19533
2007-08-08,3640,3510,4115,3470,175143
2007-08-09,3645,3780,3780,3540,40557
2007-08-10,3550,3645,3720,3410,25904
2007-08-13,3490,3430,3660,3430,23394
2007-08-14,3490,3510,3560,3425,9042
2007-08-16,3000,3330,3560,2970,29002
2007-08-17,3010,3180,3180,2915,8199
2007-08-20,3040,3095,3095,3015,21904
2007-08-21,3080,3100,3260,3080,8648
2007-08-22,3220,3100,3280,3100,16518
2007-08-23,3220,3250,3335,3120,18718
2007-08-24,3330,3310,3335,3170,11802
2007-08-27,3500,3335,3820,3270,40798
2007-08-28,3405,3590,3600,3405,6144
2007-08-29,3460,3430,3570,3430,26072
2007-08-30,3520,3500,3580,3480,13320
2007-08-31,3545,3575,3580,3480,19653
2007-09-03,3455,3415,3555,3415,11819
2007-09-04,3485,3485,3550,3450,14238
2007-09-05,3600,3595,3600,3500,13918
2007-09-06,3615,3610,3635,3510,8968
2007-09-07,3670,3620,3750,3515,17651
2007-09-10,3550,3530,3695,3525,4514
2007-09-11,3600,3660,3660,3465,8339
2007-09-12,3540,3645,3645,3515,21198
2007-09-13,3590,3595,3620,3490,14105
2007-09-14,3690,3650,3690,3520,31019
2007-09-17,3690,3700,3730,3560,13115
2007-09-18,3650,3720,3720,3550,31080
2007-09-19,3630,3715,3715,3555,7133
2007-09-20,3630,3640,3690,3570,12525
2007-09-21,3630,3675,3675,3550,2792
2007-09-27,3495,3680,3680,3450,22250
2007-09-28,3460,3420,3565,3415,4065
2007-10-01,3520,3635,3635,3410,8443
2007-10-02,3485,3575,3575,3350,12987
2007-10-04,3475,3405,3475,3400,14699
2007-10-05,3440,3500,3500,3370,15059
2007-10-08,3395,3410,3550,3360,15136
2007-10-09,3595,3650,3650,3480,44279
2007-10-10,3590,3630,3630,3405,32076
2007-10-11,3580,3625,3625,3440,9882
2007-10-12,3570,3450,3580,3400,16112
2007-10-15,3460,3625,3625,3460,3801
2007-10-16,3445,3480,3575,3445,11314
2007-10-17,3450,3450,3490,3310,9052
2007-10-18,3485,3445,3500,3400,13083
2007-10-19,3500,3525,3525,3400,5002
2007-10-22,3475,3550,3550,3375,10241
2007-10-23,3520,3575,3575,3400,23472
2007-10-24,3500,3570,3570,3440,40544
2007-10-25,3490,3525,3525,3415,7391
2007-10-26,3485,3430,3500,3420,9213
2007-10-29,3475,3500,3500,3420,13706
2007-10-30,3560,3355,3565,3355,29487
2007-10-31,3620,3595,3985,3580,170077
2007-11-01,3710,3700,3745,3630,22952
2007-11-02,3885,3750,3890,3730,101278
2007-11-05,3920,3900,4040,3890,207825
2007-11-06,4050,3920,4095,3885,145098
2007-11-07,4190,4050,4250,4050,186220
2007-11-08,4040,4190,4190,3890,137070
2007-11-09,4020,4045,4100,3920,66776
2007-11-12,4000,4000,4015,3805,33931
2007-11-13,4145,4050,4210,4000,59667
2007-11-14,4015,4195,4200,4000,55018
2007-11-15,4000,4000,4100,3900,46854
2007-11-16,4105,3905,4130,3905,46945
2007-11-19,4110,4225,4225,4050,37673
2007-11-20,4080,4110,4110,4050,42908
2007-11-21,4080,4000,4100,3980,30957
2007-11-22,4000,4065,4065,3800,85190
2007-11-23,3945,3910,4090,3800,31270
2007-11-26,3995,3855,4085,3825,36888
2007-11-27,3935,3970,3970,3800,39502
2007-11-28,4030,3990,4050,3850,69642
2007-11-29,4100,3955,4125,3955,30481
2007-11-30,4070,4050,4190,4000,23975
2007-12-03,4000,3965,4065,3860,24748
2007-12-04,4050,3940,4095,3940,42819
2007-12-05,4040,4050,4050,3950,24644
2007-12-06,4030,3985,4065,3985,13815
2007-12-07,4080,4030,4080,3990,18378
2007-12-10,4160,4130,4195,4080,37971
2007-12-11,4165,4190,4190,4110,10431
2007-12-12,4100,4140,4165,4070,26016
2007-12-13,4085,4060,4145,4015,17944
2007-12-14,3950,4085,4085,3950,24017
2007-12-17,4000,3930,4035,3930,8616
2007-12-18,4000,3930,4050,3930,9789
2007-12-20,3990,3965,4040,3910,11406
2007-12-21,3830,3990,4000,3830,49603
2007-12-24,4000,3850,4000,3780,50633
2007-12-26,4000,4000,4015,3945,13043
2007-12-27,3995,4000,4000,3800,8212
2007-12-28,4015,4000,4015,3895,10692
2008-01-02,4050,3935,4050,3935,23919
2008-01-03,4035,4040,4055,3900,24938
2008-01-04,4165,3975,4165,3970,46560
2008-01-07,4160,4170,4170,4050,27388
2008-01-08,4165,4095,4195,4085,4663
2008-01-09,4100,4060,4175,4060,60436
2008-01-10,4110,4125,4150,4070,6000
2008-01-11,3885,4120,4145,3880,30664
2008-01-14,3980,3920,3990,3900,20579
2008-01-15,4000,4030,4135,3855,46291
2008-01-16,3990,4030,4100,3950,40017
2008-01-17,4005,4040,4040,3965,22502
2008-01-18,4000,4040,4040,3930,15463
2008-01-21,3960,4055,4055,3935,18319
2008-01-22,3830,3850,3995,3770,47611
2008-01-23,3930,3805,3960,3805,50171
2008-01-24,4030,3940,4040,3930,37055
2008-01-25,4100,3980,4110,3980,45836
2008-01-28,4080,4090,4100,4000,31718
2008-01-29,4125,4090,4150,4020,28275
2008-01-30,4070,4125,4140,4010,47268
2008-01-31,4080,4090,4120,4000,32977
2008-02-01,4090,4010,4560,4010,251551
2008-02-04,4130,4120,4220,4045,83419
2008-02-05,4110,4110,4300,4100,184349
2008-02-11,4300,4110,4365,4100,112399
2008-02-12,4250,4350,4350,4185,96592
2008-02-13,4400,4310,4480,4255,314688
2008-02-14,4300,4450,4700,4210,292441
2008-02-15,4370,4380,4425,4220,67093
2008-02-18,4440,4395,4500,4250,83985
2008-02-19,4480,4375,4480,4375,52846
2008-02-20,4230,4460,4500,4180,134454
2008-02-21,4160,4300,4345,4110,68434
2008-02-22,4200,4120,4235,4010,44497
2008-02-25,4235,4250,4250,4110,70667
2008-02-26,4250,4180,4250,4140,47155
2008-02-27,4200,4180,4250,4150,52263
2008-02-28,4225,4200,4225,4170,20833
2008-02-29,4225,4210,4265,4210,34998
2008-03-03,4180,4190,4205,4170,45050
2008-03-04,4290,4245,4290,4140,27824
2008-03-05,4285,4340,4340,4240,54923
2008-03-06,4300,4285,4330,4270,57453
2008-03-07,4290,4300,4315,4210,43879
2008-03-10,4070,4240,4240,4070,39735
2008-03-11,4135,4000,4135,3970,12094
2008-03-12,4150,4140,4235,4140,23690
2008-03-13,4200,4190,4250,4130,40663
2008-03-14,4165,4250,4285,4165,30442
2008-03-17,4025,4165,4230,3545,73889
2008-03-18,4290,4060,4320,3900,145242
2008-03-19,4250,4450,4450,4220,36139
2008-03-20,4295,4250,4425,4200,62487
2008-03-21,4420,4320,4420,4265,162051
2008-03-24,4430,4405,4600,4380,106059
2008-03-25,4795,4520,4930,4440,424501
2008-03-26,4815,4890,5020,4655,230683
2008-03-27,4940,4760,4985,4760,136497
2008-03-28,4930,4920,5000,4830,118038
2008-03-31,4840,4880,4880,4700,113459
2008-04-01,4900,4840,5400,4770,183367
2008-04-02,4685,4910,4920,4685,59339
2008-04-03,4650,4600,4775,4555,52614
2008-04-04,4650,4685,4740,4610,24263
2008-04-07,4690,4670,4770,4620,33811
2008-04-08,4800,4610,4800,4610,19124
2008-04-10,4780,4915,4915,4780,9786
2008-04-11,4760,4780,4790,4700,26999
2008-04-14,4650,4700,4845,4610,21420
2008-04-15,4620,4715,4715,4455,20882
2008-04-16,4490,4600,4690,4490,31769
2008-04-17,4540,4480,4575,4470,20715
2008-04-18,4540,4540,4590,4355,31634
2008-04-21,4340,4500,4520,4180,45556
2008-04-22,4240,4300,4370,4195,52080
2008-04-23,4300,4230,4300,4150,16636
2008-04-24,4295,4255,4300,4250,21045
2008-04-25,4325,4290,4340,4275,13261
2008-04-28,4340,4325,4370,4250,32066
2008-04-29,4170,4300,4360,4150,27350
2008-04-30,4150,4200,4245,4035,43569
2008-05-02,4135,4100,4190,4080,60363
2008-05-06,4160,4135,4270,4090,37990
2008-05-07,4120,4230,4230,4085,26210
2008-05-08,4155,4100,4235,4025,28636
2008-05-09,4140,4180,4180,4000,39711
2008-05-13,4080,4100,4200,4055,13890
2008-05-14,4030,4190,4190,4030,32976
2008-05-15,4035,4025,4095,3940,53809
2008-05-16,4125,4060,4140,4020,23298
2008-05-19,4270,4150,4400,4130,76515
2008-05-20,4240,4270,4330,4080,17399
2008-05-21,4150,4300,4300,4010,9279
2008-05-22,4180,4190,4250,4100,22876
2008-05-23,4080,4105,4240,4005,24200
2008-05-26,4080,4170,4170,3960,11726
2008-05-27,3965,3970,4070,3900,18515
2008-05-28,3970,4000,4165,3900,28390
2008-05-29,3950,3960,4090,3820,60880
2008-05-30,3800,3900,3995,3725,81124
2008-06-02,3840,3800,3915,3735,24357
2008-06-03,3850,3670,3890,3670,31632
2008-06-04,3850,3850,3890,3795,18509
2008-06-05,3845,3820,3930,3800,12359
2008-06-09,3795,3765,3835,3570,52585
2008-06-10,3770,3735,3795,3700,6044
2008-06-11,3730,3650,3875,3650,14098
2008-06-12,3785,3700,3830,3700,11538
2008-06-13,3780,3705,3850,3705,9723
2008-06-16,3800,3875,3875,3715,13218
2008-06-17,3800,3920,3950,3750,24923
2008-06-18,3900,3820,3900,3760,33329
2008-06-19,3940,3890,3960,3790,4336
2008-06-20,3940,3980,4000,3805,38170
2008-06-23,3820,3810,3930,3800,17469
2008-06-24,3835,3810,3900,3790,7878
2008-06-25,3825,3970,3970,3600,34348
2008-06-26,3800,3800,3895,3750,17911
2008-06-27,3750,3850,3850,3650,9863
2008-06-30,3840,3705,3840,3595,44309
2008-07-01,3800,3840,3840,3720,18682
2008-07-02,3680,3750,3760,3600,10253
2008-07-03,3450,3520,3680,3140,27391
2008-07-04,3365,3400,3480,3310,6123
2008-07-07,3180,3005,3400,2900,54889
2008-07-08,3175,3130,3210,3080,7337
2008-07-09,3265,3600,3600,3165,6181
2008-07-10,3430,3295,3470,3180,16805
2008-07-11,3665,3430,3680,3430,23479
2008-07-14,3640,3660,3675,3580,7392
2008-07-15,3645,3620,3650,3510,4244
2008-07-16,3585,3700,3700,3350,7598
2008-07-17,3550,3650,3650,3460,6247
2008-07-18,3410,3515,3600,3410,7181
2008-07-21,3300,3410,3500,3300,10221
2008-07-22,3295,3300,3380,3240,5750
2008-07-23,3300,3300,3345,3235,16208
2008-07-24,3350,3330,3400,3200,67872
2008-07-25,3320,3300,3340,3240,77374
2008-07-28,3340,3275,3350,3210,81716
2008-07-29,3295,3340,3340,3250,81510
2008-07-30,3255,3295,3340,3205,50933
2008-07-31,3250,3300,3300,3210,5028
2008-08-01,3305,3310,3310,3300,705
2008-08-04,3305,3305,3305,3300,2211
2008-08-05,3290,3305,3315,3010,6519
2008-08-06,3035,3290,3290,3035,14984
2008-08-07,3070,3040,3140,2950,10271
2008-08-08,3195,2820,3475,2780,168327
2008-08-11,3250,3210,3290,3170,19270
2008-08-12,3140,3695,3695,3140,12265
2008-08-13,3100,3140,3300,3000,44312
2008-08-14,3125,2985,3275,2985,3617
2008-08-18,2895,2900,3275,2895,15388
2008-08-19,2930,2995,2995,2780,7318
2008-08-20,2980,2850,3150,2835,1490
2008-08-21,2880,2885,3040,2850,24847
2008-08-22,2795,3100,3100,2700,20309
2008-08-25,2635,2725,2780,2590,41764
2008-08-26,2615,2735,2735,2500,30343
2008-08-27,2365,2290,2620,2290,160881
2008-08-28,2655,2330,2655,2330,43524
2008-08-29,2400,2570,2630,2385,72739
2008-09-01,2550,2360,2550,2100,79678
2008-09-02,2480,2450,2500,2350,12493
2008-09-03,2420,2530,2530,2400,57509
2008-09-04,2495,2470,2505,2350,20493
2008-09-05,2495,2400,2500,2380,24029
2008-09-08,2580,2500,2595,2460,22385
2008-09-09,2495,2440,2580,2440,12436
2008-09-10,2500,2490,2540,2480,4332
2008-09-11,2490,2500,2535,2485,8538
2008-09-12,2515,2470,2600,2445,31290
2008-09-16,2345,2210,2500,2210,9782
2008-09-17,2480,2335,2480,2300,26675
2008-09-18,2440,2400,2440,2230,16851
2008-09-19,2500,2440,2500,2355,50241
2008-09-22,2575,2500,2640,2495,39097
2008-09-23,2625,2575,2625,2475,51807
2008-09-24,2810,2570,2810,2560,54451
2008-09-25,2850,2810,2850,2700,43692
2008-09-26,3150,2840,3150,2805,32669
2008-09-29,3000,3150,3150,2905,21401
2008-09-30,3050,3000,3050,2660,12100
2008-10-01,3030,3050,3050,2955,7668
2008-10-02,3000,3030,3030,2820,13941
2008-10-06,2765,2900,3000,2765,11808
2008-10-07,2840,2750,2870,2560,9946
2008-10-08,2775,2835,2835,2600,15689
2008-10-09,2725,2700,2820,2635,6441
2008-10-10,2695,2695,2695,2400,3458
2008-10-13,2505,2535,2695,2505,39641
2008-10-14,2805,2545,2810,2545,19435
2008-10-15,2640,2705,2805,2630,13850
2008-10-16,2430,2400,2470,2310,20798
2008-10-17,2300,2385,2765,2215,17603
2008-10-20,2280,1955,2430,1955,431207
2008-10-21,2180,1980,2280,1980,65947
2008-10-22,2200,2270,2270,1960,44988
2008-10-23,1955,1950,2050,1870,113806
2008-10-24,1665,1955,1975,1665,96738
2008-10-27,1420,1420,1495,1420,281950
2008-10-28,1365,1240,1510,1235,147298
2008-10-29,1380,1350,1470,1280,140559
2008-10-30,1575,1385,1580,1385,75714
2008-10-31,1525,1670,1670,1450,46752
2008-11-03,1670,1520,1690,1520,21970
2008-11-04,1730,1710,1795,1605,79226
2008-11-05,1780,1785,1935,1755,89181
2008-11-06,1750,1770,1770,1555,23914
2008-11-07,1690,1745,1745,1670,18363
2008-11-10,1645,1720,1740,1645,26631
2008-11-11,1690,1670,1700,1505,42698
2008-11-12,1660,1680,1680,1525,28756
2008-11-13,1600,1540,1650,1540,13469
2008-11-14,1600,1620,1650,1600,49979
2008-11-17,1615,1600,1640,1520,21260
2008-11-18,1655,1615,1700,1535,3699
2008-11-19,1630,1655,1655,1550,8423
2008-11-20,1545,1630,1630,1450,15605
2008-11-21,1600,1595,1600,1425,10369
2008-11-24,1620,1650,1650,1545,933
2008-11-25,1640,1670,1670,1565,28450
2008-11-26,1670,1670,1695,1600,36260
2008-11-27,1775,1700,1775,1620,30544
2008-11-28,1780,1775,1790,1755,34357
2008-12-01,1815,1780,1870,1710,8294
2008-12-02,1720,1810,1810,1700,8070
2008-12-03,1830,1720,1850,1670,27551
2008-12-04,1780,1870,1870,1700,26721
2008-12-05,1840,1700,1840,1700,6554
2008-12-08,1910,1890,1935,1795,31180
2008-12-09,1975,1910,2080,1805,3637
2008-12-10,2050,2010,2050,1855,35841
2008-12-11,2045,2000,2050,1920,38308
2008-12-12,2020,2045,2045,1965,7722
2008-12-15,2010,2025,2035,1925,54937
2008-12-16,1940,2000,2010,1935,18370
2008-12-17,1930,1975,2000,1930,28725
2008-12-18,2025,1980,2025,1940,18803
2008-12-19,2025,2050,2050,1955,8724
2008-12-22,2120,2160,2160,2000,35679
2008-12-23,2110,2130,2150,1950,23649
2008-12-24,2200,2100,2250,2010,61415
2008-12-26,2395,2200,2395,2200,70610
2008-12-29,2590,2465,2590,2295,115781
2008-12-30,2635,2590,2670,2505,114923
2009-01-02,2615,2600,2635,2405,17416
2009-01-05,2590,2615,2625,2480,8997
2009-01-06,2380,2550,2550,2380,26981
2009-01-07,2375,2365,2450,2315,9938
2009-01-08,2315,2380,2380,2250,11083
2009-01-09,2200,2315,2330,2200,27705
2009-01-12,2200,2200,2200,2110,19130
2009-01-13,2290,2350,2350,2200,11079
2009-01-14,2225,2300,2300,2180,14693
2009-01-15,2170,2220,2300,2130,922
2009-01-16,2190,2050,2195,2050,822
2009-01-19,2190,2200,2200,2020,7289
2009-01-20,2235,2190,2235,2115,1780
2009-01-21,2230,2200,2240,2055,9020
2009-01-22,2220,2300,2300,2110,4779
2009-01-23,2225,2240,2240,2135,1507
2009-01-28,2220,2225,2300,2100,1858
2009-01-29,2070,2300,2300,2025,78894
2009-01-30,2050,2155,2155,2000,33467
2009-02-02,2040,1980,2050,1980,7864
2009-02-03,2020,2040,2090,2010,4896
2009-02-04,2110,2050,2165,2040,4582
2009-02-05,2200,2130,2300,2130,4815
2009-02-06,2125,2200,2250,2110,7028
2009-02-09,2125,2130,2170,2110,8114
2009-02-10,2135,2170,2170,2080,3411
2009-02-11,2095,2100,2115,2050,8335
2009-02-12,2040,2105,2105,2030,20033
2009-02-13,2065,2045,2075,2035,12735
2009-02-16,2100,2110,2145,2090,5721
2009-02-17,1900,2140,2150,1850,34231
2009-02-18,1910,1860,1960,1850,5579
2009-02-19,1960,1980,1980,1890,11816
2009-02-20,1895,1995,1995,1870,6962
2009-02-23,1930,1880,1945,1880,5373
2009-02-24,1960,1880,1995,1880,4781
2009-02-25,1965,2025,2025,1920,2270
2009-02-26,1870,1845,1960,1840,45653
2009-02-27,1915,1855,1930,1835,3995
2009-03-02,1935,1970,1970,1845,1328
2009-03-03,1950,1895,1950,1720,7285
2009-03-04,2000,2000,2050,1930,19619
2009-03-05,2005,2005,2010,1955,6092
2009-03-06,1955,2120,2120,1865,8672
2009-03-09,1875,2180,2180,1870,24013
2009-03-10,1900,1890,1965,1870,13648
2009-03-11,1900,1905,2100,1870,13041
2009-03-12,1875,1935,1960,1840,48144
2009-03-13,1945,1925,1970,1885,11420
2009-03-16,1920,1990,1990,1900,31110
2009-03-17,1925,1920,1940,1900,17095
2009-03-18,1925,1920,1965,1915,15331
2009-03-19,2000,1930,2210,1930,29931
2009-03-20,2005,2000,2065,1985,12261
2009-03-23,2265,2005,2290,1980,106183
2009-03-24,2330,2310,2435,2265,77195
2009-03-25,2390,2330,2490,2285,50023
2009-03-26,2400,2390,2410,2340,57494
2009-03-27,2400,2350,2450,2340,57093
2009-03-30,2555,2450,2555,2370,62247
2009-03-31,2555,2590,2590,2460,77125
2009-04-01,2475,2560,2650,2350,125726
2009-04-02,2450,2490,2495,2430,25294
2009-04-03,2390,2540,2540,2360,46907
2009-04-06,2405,2430,2430,2325,60580
2009-04-07,2420,2390,2420,2350,16968
2009-04-08,2385,2420,2420,2340,59610
2009-04-09,2590,2395,2590,2395,52531
2009-04-10,2740,2590,2750,2575,125817
2009-04-13,3010,2805,3150,2730,143351
2009-04-14,2970,3100,3100,2910,140646
2009-04-15,3070,2930,3200,2930,193071
2009-04-16,3100,3105,3245,3000,122695
2009-04-17,3110,3240,3240,3030,10586
2009-04-20,3240,3160,3245,3010,22515
2009-04-21,3160,3125,3265,3125,42815
2009-04-22,3160,3260,3290,3105,65800
2009-04-23,3170,3240,3240,3015,25807
2009-04-24,3210,3125,3220,3125,26499
2009-04-27,3300,3230,3350,3215,23846
2009-04-28,3275,3215,3350,3110,24116
2009-04-29,3240,3325,3350,3140,38541
2009-04-30,3310,3195,3340,3195,50624
2009-05-04,3500,3370,3500,3230,30813
2009-05-06,3455,3455,3600,3400,872106
2009-05-07,3240,3500,3650,3230,95865
2009-05-08,3150,3240,3385,3150,69169
2009-05-11,3220,3180,3235,3155,19643
2009-05-12,3155,3180,3240,3110,26964
2009-05-13,3105,3155,3230,3105,27934
2009-05-14,3210,3120,3250,3050,54404
2009-05-15,3425,3285,3500,3220,71856
2009-05-18,3460,3495,3635,3400,104053
2009-05-19,3545,3490,3585,3415,50107
2009-05-20,3445,3585,3585,3440,68075
2009-05-21,3480,3500,3500,3200,24388
2009-05-22,3480,3480,3480,3430,17276
2009-05-25,3420,3460,3460,3335,26143
2009-05-26,3420,0,0,0,0
2009-05-27,3420,0,0,0,0
2009-05-28,3420,0,0,0,0
2009-05-29,3420,0,0,0,0
2009-06-01,3420,0,0,0,0
2009-06-02,3420,0,0,0,0
2009-06-03,3420,0,0,0,0
2009-06-04,3420,0,0,0,0
2009-06-05,3420,0,0,0,0
2009-06-08,2975,2910,3350,2910,168575
2009-06-09,2870,3055,3140,2800,31222
2009-06-10,2900,2820,2920,2675,26315
2009-06-11,3000,2900,3050,2860,10656
2009-06-12,3040,2950,3075,2950,3409
2009-06-15,2965,3000,3250,2890,10793
2009-06-16,3020,2900,3020,2900,8279
2009-06-17,2950,2985,3250,2820,37608
2009-06-18,3020,2860,3105,2860,4870
2009-06-19,3100,3000,3110,2970,20252
2009-06-22,3070,3065,3250,2920,5753
2009-06-23,2995,2980,3165,2950,2585
2009-06-24,2990,2910,3000,2815,1869
2009-06-25,2995,2995,3000,2910,3904
2009-06-26,3000,3000,3170,2900,5244
2009-06-29,2960,2920,3020,2860,5110
2009-06-30,2920,2880,3000,2795,12514
2009-07-01,2930,2800,2945,2800,1098
2009-07-02,2935,2815,2975,2730,6178
2009-07-03,2780,2800,2900,2755,5782
2009-07-06,2850,2740,2850,2740,7011
2009-07-07,2830,2890,3240,2810,4269
2009-07-08,2895,2900,2940,2795,7029
2009-07-09,2875,2870,2980,2800,4163
2009-07-10,2925,2880,2935,2790,13607
2009-07-13,2910,2995,2995,2805,11682
2009-07-14,2880,3180,3180,2815,5480
2009-07-15,2895,2905,2905,2830,4424
2009-07-16,2835,2840,3020,2760,12689
2009-07-17,2775,2800,2840,2730,7161
2009-07-20,2815,2715,2895,2715,7695
2009-07-21,2890,2825,2900,2825,19212
2009-07-22,2900,3000,3000,2850,10386
2009-07-23,2805,3000,3000,2800,17188
2009-07-24,2870,2820,2890,2810,3713
2009-07-27,2890,2870,2945,2825,12586
2009-07-28,2940,2890,2950,2850,7767
2009-07-29,2905,2945,2975,2890,3521
2009-07-30,2850,2820,2990,2820,1534
2009-07-31,2925,2815,2945,2780,25853
2009-08-03,2925,2825,3005,2825,3546
2009-08-04,2945,2850,2945,2830,12173
2009-08-05,2955,3000,3000,2900,891
2009-08-06,2865,3000,3000,2860,3430
2009-08-07,2900,2840,3000,2840,3502
2009-08-10,2920,2810,2980,2810,10387
2009-08-11,3140,2850,3355,2810,505189
2009-08-12,3250,3055,3250,2975,87888
2009-08-13,3255,3250,3290,3160,29767
2009-08-14,3440,3255,3440,3225,68150
2009-08-17,3390,3450,3460,3270,43658
2009-08-18,3355,3300,3390,3235,33779
2009-08-19,3385,3360,3410,3355,12030
2009-08-20,3680,3370,3890,3370,112462
2009-08-21,3800,3800,3880,3655,43032
2009-08-24,4250,3800,4360,3800,188323
2009-08-25,4005,4250,4450,3910,39716
2009-08-26,3900,4000,4195,3860,32886
2009-08-27,3790,3810,4070,3700,27679
2009-08-28,3750,3700,3940,3495,76913
2009-08-31,3700,3635,3990,3635,24513
2009-09-01,3740,3765,3835,3600,28455
2009-09-02,3745,3740,3760,3565,20009
2009-09-03,3790,3745,3800,3555,17308
2009-09-04,3785,3805,3950,3650,16149
2009-09-07,3800,3900,3900,3715,10180
2009-09-08,3605,3930,3930,3600,40258
2009-09-09,4040,3625,4100,3620,102750
2009-09-10,4200,4170,4345,3950,99691
2009-09-11,4270,4330,4350,4010,264641
2009-09-14,4280,4460,4460,4270,41198
2009-09-15,4550,4155,4590,4155,51004
2009-09-16,4550,4495,4590,4390,20377
2009-09-17,4450,4550,4560,4305,21913
2009-09-18,4275,4320,4435,4240,6296
2009-09-21,4290,4230,4390,4200,17616
2009-09-22,4210,4200,4300,4145,4336
2009-09-23,4250,4080,4390,4080,18178
2009-09-24,4135,4340,4340,4000,18140
2009-09-25,4200,4230,4230,4040,15657
2009-09-28,4240,4100,4260,4100,24919
2009-09-29,4265,4240,4300,4150,7566
2009-09-30,4270,4265,4300,4250,3636
2009-10-01,4175,4100,4250,4010,12114
2009-10-05,4090,4175,4300,3950,5302
2009-10-06,4060,4020,4250,4000,4614
2009-10-07,4035,4060,4120,3920,8410
2009-10-08,4100,4095,4100,3830,3634
2009-10-09,4370,4100,4500,4040,44770
2009-10-12,4570,4625,4625,4260,38134
2009-10-13,4535,4610,4795,4400,32914
2009-10-14,4600,4535,4745,4410,15936
2009-10-15,4480,4515,4595,4455,7195
2009-10-16,4400,4500,4500,4330,8546
2009-10-19,4300,4400,4495,4100,3890
2009-10-20,4300,4265,4385,4205,2566
2009-10-21,4195,4215,4300,4180,2515
2009-10-22,4250,4105,4280,4105,1611
2009-10-23,4280,4340,4340,4280,211
2009-10-26,4275,4295,4295,4275,839
2009-10-27,4145,4250,4250,4100,17787
2009-10-28,4130,4105,4170,3955,10416
2009-10-29,4130,4130,4150,4005,3552
2009-10-30,4265,4150,4740,4150,7493
2009-11-02,4240,4350,4350,4030,4289
2009-11-03,4290,4125,4300,4100,7588
2009-11-04,4175,4310,4310,4000,43273
2009-11-05,4295,4255,4300,4075,39255
2009-11-06,4340,4350,4450,4300,45486
2009-11-09,4400,4340,4525,4340,35352
2009-11-10,4445,4410,4490,4245,24817
2009-11-11,4400,4300,4485,4300,14703
2009-11-12,4475,4335,4500,4335,24333
2009-11-13,4650,4335,4700,4335,62795
2009-11-16,4650,4650,4695,4550,9457
2009-11-17,4500,4630,4705,4470,10231
2009-11-18,4390,4420,4700,4250,14938
2009-11-19,4370,4450,4495,4270,31029
2009-11-20,4490,4370,4490,4250,25825
2009-11-23,4520,4540,4540,4385,9603
2009-11-24,4540,4515,4545,4385,21675
2009-11-25,4500,4545,5000,4405,7519
2009-11-26,4600,4580,4650,4460,17920
2009-11-27,4400,4665,4665,4330,5317
2009-11-30,4585,4400,4585,4300,19246
2009-12-01,4600,4760,4760,4485,5401
2009-12-02,4795,4690,4800,4500,19243
2009-12-03,5000,4800,5000,4660,71053
2009-12-04,5180,5050,5200,4945,45597
2009-12-07,5310,5300,5360,5130,14980
2009-12-08,5330,5300,5360,5170,11798
2009-12-09,5330,5060,5330,5030,28331
2009-12-10,5270,5490,5490,5210,8756
2009-12-11,5270,5200,5430,5000,25912
2009-12-14,5180,5280,5380,5080,8303
2009-12-15,5080,5290,5290,5050,6414
2009-12-16,4925,4940,5090,4900,12804
2009-12-17,5040,4925,5190,4850,38351
2009-12-18,5090,5230,5230,4435,13620
2009-12-21,5200,5090,5260,5020,3307
2009-12-22,5190,5350,5350,5100,5707
2009-12-23,5190,5030,5240,4900,20471
2009-12-24,5240,5010,5240,5010,22255
2009-12-28,5280,5330,5330,5190,17889
2009-12-29,5290,5220,5470,4950,16386
2009-12-30,5290,5290,5340,5110,9266
2010-01-04,5240,5390,5390,5150,4615
2010-01-05,5140,5150,5300,5050,2612
2010-01-06,5130,5140,5210,5070,729
2010-01-07,5180,5070,5180,5070,2404
2010-01-08,5170,5260,5260,4975,1286
2010-01-11,5030,5170,5170,4955,3523
2010-01-12,4990,5020,5060,4935,13267
2010-01-13,4960,5050,5050,4775,955
2010-01-14,5000,4980,5020,4900,9983
2010-01-15,5140,5200,5200,4940,2262
2010-01-18,5090,5150,5150,4945,1397
2010-01-19,5010,5070,5090,4810,13597
2010-01-20,4945,5140,5140,4855,6115
2010-01-21,4965,4860,4990,4860,6949
2010-01-22,4915,4865,5000,4865,1469
2010-01-25,4900,4950,4950,4500,8153
2010-01-26,4840,4800,4930,4575,10063
2010-01-27,4845,4840,4980,4720,2882
2010-01-28,4820,4760,4900,4760,2428
2010-01-29,4680,4560,4795,4560,5752
2010-02-01,4765,4500,4980,4500,2887
2010-02-02,4530,4900,4900,4525,10499
2010-02-03,4655,4475,4690,4475,1417
2010-02-04,4490,4475,4640,4380,4495
2010-02-05,4400,4400,4425,4140,6771
2010-02-08,4140,4390,4390,4095,6154
2010-02-09,4210,4125,4455,4125,2250
2010-02-10,4280,4500,4500,4040,1629
2010-02-11,4470,4140,4500,4140,1959
2010-02-12,4400,4490,4495,4385,1167
2010-02-16,4590,4500,4995,4465,4058
2010-02-17,4590,4500,4940,4450,6516
2010-02-18,4610,4520,4800,4520,3321
2010-02-19,4515,4345,4610,4345,1819
2010-02-22,4535,4515,4955,4455,8071
2010-02-23,4455,4535,4580,4415,2959
2010-02-24,4480,4585,4585,4405,698
2010-02-25,4450,4780,4780,4310,2604
2010-02-26,4500,4340,4730,4340,1201
2010-03-02,4465,4405,4830,4405,1526
2010-03-03,4535,4485,4575,4455,1090
2010-03-04,4515,4750,4750,4425,1357
2010-03-05,4390,4545,4545,4300,2059
2010-03-08,4440,4380,4440,4240,11991
2010-03-09,4395,4290,4445,4290,7483
2010-03-10,4375,4270,4535,4270,1996
2010-03-11,4540,4375,4600,4250,4014
2010-03-12,4520,4650,4650,4460,900
2010-03-15,4450,4520,4520,4400,870
2010-03-16,4600,4460,4690,4410,7499
2010-03-17,4610,4800,4800,4235,5606
2010-03-18,4490,4445,4600,4445,1100
2010-03-19,4525,4535,4535,4450,748
2010-03-22,4670,4600,4755,4600,784
2010-03-23,4865,4720,4870,4465,19114
2010-03-24,4855,4700,4950,4625,18747
2010-03-25,4850,4850,4860,4715,9590
2010-03-26,4865,4750,4945,4710,2822
2010-03-29,4790,4860,4860,4750,8367
2010-03-30,4900,4720,4930,4720,6237
2010-03-31,4990,4930,5160,4910,31306
2010-04-01,4905,4910,5060,4880,10646
2010-04-02,4935,4850,4990,4705,15183
2010-04-05,4890,5090,5090,4850,3597
2010-04-06,4940,4910,4985,4890,3264
2010-04-07,4900,4940,4990,4870,7336
2010-04-08,4930,4950,4950,4770,7861
2010-04-09,4915,4930,4930,4800,3071
2010-04-12,4820,4840,4940,4760,1917
2010-04-13,4945,4810,4950,4765,11085
2010-04-14,4870,4755,5020,4740,7253
2010-04-15,4900,4900,4950,4855,1643
2010-04-16,4820,4960,4960,4805,1048
2010-04-19,4890,4810,4895,4775,357
2010-04-20,4895,4930,4930,4860,816
2010-04-21,5040,5040,5200,4895,24671
2010-04-22,5100,5070,5130,4990,15877
2010-04-23,5170,5120,5300,5110,21654
2010-04-26,5100,5130,5240,5100,17068
2010-04-27,5100,5150,5200,5020,8575
2010-04-28,5100,5020,5100,4850,12871
2010-04-29,5300,5000,5320,4995,54250
2010-04-30,5290,5300,5340,5270,22584
2010-05-03,5230,5280,5280,5140,12569
2010-05-04,5230,5200,5290,5150,5683
2010-05-06,5080,5210,5210,5000,6037
2010-05-07,5840,5000,5840,4810,254738
2010-05-10,6710,6400,6710,6150,418916
2010-05-11,6880,7350,7350,6630,373812
2010-05-12,6920,6870,7140,6480,322050
2010-05-13,7190,7120,7330,6830,306918
2010-05-14,7250,7150,8260,7050,450719
2010-05-17,7800,7360,7980,7350,202031
2010-05-18,7670,7850,7960,7480,81799
2010-05-19,7770,7500,7770,7200,65592
2010-05-20,8100,7900,8800,7500,212413
2010-05-24,8470,8350,8750,8070,132750
2010-05-25,7650,8200,8390,7370,129733
2010-05-26,7800,7990,8000,7600,63291
2010-05-27,7760,7600,8000,7350,90840
2010-05-28,8160,7990,8230,7800,110329
2010-05-31,8850,8300,9090,8200,119238
2010-06-01,9180,8950,9800,8580,90750
2010-06-03,9150,9400,9680,9050,62332
2010-06-04,9250,9160,9430,8930,41277
2010-06-07,9100,9000,9340,8930,30757
2010-06-08,9370,9120,9660,9120,36111
2010-06-09,9150,9400,9610,9100,22695
2010-06-10,9150,9100,9300,8930,24067
2010-06-11,9150,9290,9290,9100,26006
2010-06-14,9300,9150,9370,9100,20513
2010-06-15,9380,9370,9430,9190,15047
2010-06-16,9380,9420,9430,9170,18259
2010-06-17,9420,9400,9470,9270,8524
2010-06-18,9500,9540,9540,9300,8307
2010-06-21,9600,9520,9640,9440,15557
2010-06-22,9500,9650,9650,9450,4288
2010-06-23,9460,9360,9540,8080,19800
2010-06-24,9400,9460,9500,9130,11858
2010-06-25,9370,9250,9450,9170,16882
2010-06-28,9380,9400,9490,9200,22647
2010-06-29,9420,9380,9500,9370,19405
2010-06-30,9390,9390,9390,9160,7487
2010-07-01,9370,9320,9400,9110,5514
2010-07-02,9690,9250,9900,9250,12255
2010-07-05,11100,9690,11100,9670,84839
2010-07-06,10550,11350,11350,10550,35840
2010-07-07,10600,10550,10900,10200,14581
2010-07-08,10300,10900,10900,10100,27075
2010-07-09,9960,10250,10300,9800,40477
2010-07-12,9770,9820,9990,9630,32524
2010-07-13,10550,9770,10600,9770,24415
2010-07-14,10900,10700,11050,10500,32087
2010-07-15,10750,11000,11000,10500,21213
2010-07-16,10200,10850,10900,10100,29915
2010-07-19,10200,9860,10200,9710,24007
2010-07-20,10000,10200,10250,9880,18559
2010-07-21,9980,10000,10000,9870,11306
2010-07-22,9650,9850,9970,9240,69362
2010-07-23,9550,9650,9820,9210,10963
2010-07-26,9450,9490,9920,9250,14227
2010-07-27,9400,9210,9630,9210,8559
2010-07-28,9460,9400,9520,9360,8354
2010-07-29,9370,9490,9490,9360,2412
2010-07-30,9400,9410,9600,9330,6733
2010-08-02,9420,9400,9570,9240,5075
2010-08-03,9400,9300,9580,9300,9701
2010-08-04,9630,9450,9840,9410,12277
2010-08-05,9730,9690,9890,9580,25663
2010-08-06,10000,9730,10000,9630,17969
2010-08-09,10400,10150,10400,9900,20533
2010-08-10,10400,10450,10550,10000,12401
2010-08-11,9980,10300,10500,9790,15151
2010-08-12,10100,9900,10200,9000,51297
2010-08-13,9900,10100,10100,9620,28616
2010-08-16,9710,9690,9980,9600,17576
2010-08-17,9400,9700,9880,9300,23044
2010-08-18,9380,9500,9500,9100,18593
2010-08-19,9190,9510,9620,9100,20165
2010-08-20,9070,9190,9250,8850,39054
2010-08-23,9000,9000,9330,8920,7806
2010-08-24,9220,8800,9230,8500,42733
2010-08-25,9230,9500,9500,8850,6700
2010-08-26,9150,9400,9410,9000,4515
2010-08-27,8960,9140,9140,8880,1387
2010-08-30,8960,8920,9160,8750,15695
2010-08-31,8980,9250,9250,8810,4368
2010-09-01,8900,8990,8990,8500,13143
2010-09-02,9050,8810,9140,8750,17824
2010-09-03,8680,8950,9170,8630,6252
2010-09-06,8830,8720,9000,8660,11602
2010-09-07,8890,9080,9260,8750,63958
2010-09-08,8770,8900,8900,8710,48743
2010-09-09,8550,9000,9040,8250,93383
2010-09-10,8650,8600,8720,8100,27703
2010-09-13,8510,8680,8850,8300,41919
2010-09-14,8450,8510,8640,8380,4660
2010-09-15,8200,8580,8580,8190,21574
2010-09-16,8280,8200,8340,8170,61433
2010-09-17,9250,8340,9300,8300,221306
2010-09-20,9490,9180,9900,9180,53481
2010-09-24,9590,9650,9750,9300,42694
2010-09-27,9470,9600,9600,9330,15601
2010-09-28,8940,9380,9430,8710,117815
2010-09-29,8950,8940,8980,8700,14168
2010-09-30,8800,8950,8950,8750,6710
2010-10-01,8790,8800,8990,8650,10845
2010-10-04,8910,8680,8980,8680,5911
2010-10-05,8990,8800,9080,8700,21521
2010-10-06,9080,9010,9450,8920,38674
2010-10-07,9160,9270,9350,9110,18167
2010-10-08,9150,9160,9250,9090,5396
2010-10-11,8880,9150,9150,8800,29240
2010-10-12,8780,8800,8890,8550,24264
2010-10-13,8690,8710,8870,8660,8174
2010-10-14,8580,8690,8810,8440,37586
2010-10-15,8320,8510,8510,8180,80413
2010-10-18,8510,8250,8740,8240,112372
2010-10-19,9030,8680,9190,8630,55670
2010-10-20,9190,9020,9190,8910,24392
2010-10-21,9150,9250,9300,9060,22875
2010-10-22,9100,9240,9240,9070,14064
2010-10-25,9300,9100,9390,9090,20600
2010-10-26,9480,9350,9650,9300,20821
2010-10-27,9810,9620,9950,9460,34497
2010-10-28,9980,9900,10000,9650,33829
2010-10-29,9740,10200,10200,9300,32002
2010-11-01,9700,9970,9970,9550,14092
2010-11-02,10200,9720,10700,9550,34183
2010-11-03,10350,10500,10750,10050,45729
2010-11-04,10500,10300,10500,10150,14787
2010-11-05,10250,10600,10700,10200,9237
2010-11-08,10450,10250,10650,10000,27245
2010-11-09,10600,10450,10700,10250,32691
2010-11-10,9300,9500,9790,9050,716769
2010-11-11,9270,9370,9480,9220,147230
2010-11-12,9000,9270,9290,8910,87404
2010-11-15,9060,9000,9190,8650,85467
2010-11-16,9190,9100,9400,9000,52767
2010-11-17,9360,9190,9360,9060,22681
2010-11-18,9430,9360,9430,9250,28794
2010-11-19,9490,9460,9490,9340,27667
2010-11-22,9470,9490,9580,9460,24261
2010-11-23,9430,9460,9460,9190,38335
2010-11-24,9280,9290,9290,8840,10656
2010-11-25,9290,9280,9500,9200,12148
2010-11-26,8850,9220,9400,8850,21835
2010-11-29,9000,8860,9090,8740,16830
2010-11-30,9300,8850,9310,8850,22136
2010-12-01,9430,9200,9430,9200,13309
2010-12-02,9450,9520,9520,9300,16791
2010-12-03,9450,9310,9520,9310,22244
2010-12-06,9490,9340,9510,9340,9379
2010-12-07,9450,9360,9470,9290,10499
2010-12-08,9450,9350,9470,9330,863
2010-12-09,9460,9340,9460,9240,21361
2010-12-10,9480,9460,9480,9320,5972
2010-12-13,9620,9490,9620,9420,17764
2010-12-14,9680,9670,9770,9600,5789
2010-12-15,9690,9740,9740,9600,16216
2010-12-16,9590,9700,9700,9520,11820
2010-12-17,9330,9500,9590,9130,27482
2010-12-20,9400,9130,9400,9020,17256
2010-12-21,9450,9550,9550,9210,4650
2010-12-22,9500,9310,9500,9310,3553
2010-12-23,9490,9250,9560,9250,7456
2010-12-24,9470,9550,9550,9330,4040
2010-12-27,9500,9400,9540,9300,25033
2010-12-28,9700,9630,9760,9510,16140
2010-12-29,9500,9480,9600,9350,6890
2010-12-30,9480,9480,9540,9270,22325
2011-01-03,9420,9560,9560,9350,18464
2011-01-04,9350,9420,9420,9200,52009
2011-01-05,9370,9350,9380,9200,28094
2011-01-06,9350,9370,9370,9230,8687
2011-01-07,9350,9250,9410,9250,6027
2011-01-10,9250,9340,9350,9170,15827
2011-01-11,9270,9240,9400,9210,4635
2011-01-12,9270,9270,9310,9170,10384
2011-01-13,9250,9270,9280,9080,11899
2011-01-14,9220,9290,9290,9070,20221
2011-01-17,9320,9210,9380,9200,17788
2011-01-18,9330,9300,9390,9280,11496
2011-01-19,9200,9340,9360,9190,10619
2011-01-20,9300,9330,9470,9230,26385
2011-01-21,9380,9300,9400,9280,9478
2011-01-24,9660,9250,9700,9250,26577
2011-01-25,9720,9670,9780,9640,12589
2011-01-26,9780,9680,9850,9680,9198
2011-01-27,9570,9750,9820,9510,23501
2011-01-28,9560,9600,9600,9340,17379
2011-01-31,9470,9550,9550,9120,23572
2011-02-01,9340,9380,9580,9170,18907
2011-02-07,9320,9240,9340,9240,11089
2011-02-08,9240,9250,9320,9200,7754
2011-02-09,9170,9160,9300,8730,42407
2011-02-10,8870,8950,9200,8750,37676
2011-02-11,8940,8960,8960,8770,5810
2011-02-14,8650,8730,8870,8550,32353
2011-02-15,8760,8600,8810,8330,20505
2011-02-16,8330,8600,8630,8330,11347
2011-02-17,8170,8330,8440,8160,7598
2011-02-18,7990,8590,8590,7950,24984
2011-02-21,7610,7990,8450,7610,41141
2011-02-22,7470,7600,7600,7210,59501
2011-02-23,7450,7400,7700,7250,66645
2011-02-24,7170,8500,8500,7040,98141
2011-02-25,7240,7170,7250,7130,11613
2011-02-28,7280,7240,7300,7150,9195
2011-03-02,7450,7380,7470,7260,20831
2011-03-03,7640,7440,7780,7320,20036
2011-03-04,7890,7840,7890,7670,14270
2011-03-07,7710,7970,8030,7650,13773
2011-03-08,7880,7870,7880,7600,12637
2011-03-09,7800,7880,7930,7800,14006
2011-03-10,7810,7910,7910,7760,7906
2011-03-11,7840,7810,7890,7750,8444
2011-03-14,7800,7860,7860,7650,23487
2011-03-15,7800,7800,7900,7530,11834
2011-03-16,7680,7800,7800,7570,12175
2011-03-17,7620,7680,7680,7210,14485
2011-03-18,7750,7770,7780,7480,7724
2011-03-21,7800,7540,7800,7540,16654
2011-03-22,7820,8150,8150,7740,25372
2011-03-23,7750,8040,8040,7740,18829
2011-03-24,8340,7800,8400,7800,64538
2011-03-25,8730,8210,8890,8210,55733
2011-03-28,8630,8870,8870,8500,21724
2011-03-29,8490,8700,8700,8430,6714
2011-03-30,8640,8410,8860,8380,11701
2011-03-31,8530,8470,8690,8380,11612
2011-04-01,8380,8650,8650,8380,7923
2011-04-04,8400,8510,8650,8380,11763
2011-04-05,8550,8400,8550,8400,16306
2011-04-06,8650,8600,8690,8450,28974
2011-04-07,8700,8640,8780,8630,21373
2011-04-08,8630,8690,8750,8510,16846
2011-04-11,8790,8630,8800,8610,9978
2011-04-12,8730,8900,8900,8590,11412
2011-04-13,8690,8690,8690,8590,2247
2011-04-14,8400,8690,8690,8390,31463
2011-04-15,8470,8400,8530,8400,2619
2011-04-18,8660,8530,8670,8460,20098
2011-04-19,8610,8660,8700,8540,12759
2011-04-20,8700,8590,8710,8590,16877
2011-04-21,8700,8900,8900,8600,10488
2011-04-22,8640,8700,8770,8400,18789
2011-04-25,8680,8710,8710,8530,4623
2011-04-26,8610,8680,8680,8490,14401
2011-04-27,8530,8560,8640,8500,7946
2011-04-28,8610,8500,8640,8460,10571
2011-04-29,8640,8720,8720,8480,4017
2011-05-02,8600,8660,8660,8470,2085
2011-05-03,8600,8600,8680,8470,3396
2011-05-04,8600,8650,8650,8450,3892
2011-05-06,8550,8600,8650,8400,5276
2011-05-09,8510,8400,8540,8400,2165
2011-05-11,8490,8430,8570,8400,3596
2011-05-12,8400,8490,8490,8250,5738
2011-05-13,8350,8400,8430,8260,2447
2011-05-16,8380,8170,8380,8170,374
2011-05-17,8300,8510,8510,8300,1030
2011-05-18,8280,8330,8330,8090,4217
2011-05-19,8100,8150,8150,7950,4613
2011-05-20,8220,8010,8220,8000,1470
2011-05-23,8000,8220,8220,7880,3530
2011-05-24,8000,8150,8150,7830,3307
2011-05-25,8000,8090,8090,7790,2633
2011-05-26,7950,7690,8010,7690,3499
2011-05-27,7950,8010,8010,7700,3084
2011-05-30,7560,7900,7900,7490,12212
2011-05-31,7180,7410,7680,7070,24533
2011-06-01,7130,7300,7300,6950,23888
2011-06-02,7100,7030,7110,6950,20065
2011-06-03,7070,6910,7130,6910,8479
2011-06-07,7000,6900,7000,6890,12073
2011-06-08,6950,7140,7140,6870,4330
2011-06-09,7020,6950,7060,6890,3607
2011-06-10,7060,7160,7160,6850,1291
2011-06-13,6950,7120,7120,6870,3526
2011-06-14,7030,7070,7070,6810,1000
2011-06-15,6850,7030,7030,6810,444
2011-06-16,6900,6660,6980,6660,4827
2011-06-17,6970,6850,6990,6760,2386
2011-06-20,6980,7000,7000,6870,214
2011-06-21,6910,6850,6910,6770,2222
2011-06-22,6880,6860,6910,6750,345
2011-06-23,6900,6800,6900,6750,2613
2011-06-24,6970,7020,7020,6790,1413
2011-06-27,6950,6980,6980,6850,1854
2011-06-28,6950,7000,7000,6850,1689
2011-06-29,6920,6810,7000,6800,4441
2011-06-30,6860,6970,6990,6860,3108
2011-07-01,6900,6950,7000,6890,6938
2011-07-04,6810,6900,7030,6810,4996
2011-07-05,6950,6940,6950,6810,1153
2011-07-06,6960,6950,6960,6860,501
2011-07-07,7000,6960,7000,6880,2840
2011-07-08,6940,7000,7000,6820,3086
2011-07-11,6950,6820,6990,6820,1226
2011-07-12,6920,6940,6940,6770,7173
2011-07-13,6870,6810,6900,6810,10055
2011-07-14,6890,6940,6940,6830,4816
2011-07-15,6890,6850,6890,6830,9267
2011-07-18,7090,6890,7090,6750,18934
2011-07-19,7090,7100,7100,6960,2102
2011-07-20,7100,7000,7110,7000,3112
2011-07-21,7190,7010,7190,7010,539
2011-07-22,7190,7180,7200,7000,2525
2011-07-25,7190,7190,7200,7050,1240
2011-07-26,7200,7190,7200,7150,2577
2011-07-27,7300,7200,7300,7070,573
2011-07-28,7280,7300,7320,7100,1827
2011-07-29,7270,7280,7290,7100,968
2011-08-01,7320,7130,7320,7130,2185
2011-08-02,7130,7030,7390,7030,4306
2011-08-03,7120,7010,7130,7000,5195
2011-08-04,7150,7110,7250,7110,1920
2011-08-05,6750,6820,7080,6750,4693
2011-08-08,6630,6750,6750,6300,13519
2011-08-09,6580,6300,6600,5640,58947
2011-08-10,6650,6580,6650,6050,5655
2011-08-11,6920,6570,6980,6300,5276
2011-08-12,6900,6950,6950,6550,3003
2011-08-16,7100,6940,7200,6640,8570
2011-08-17,7100,7100,7210,6630,3848
2011-08-18,7060,7110,7110,6950,845
2011-08-19,6970,6900,7030,6700,1011
2011-08-22,6700,6500,6790,6310,7021
2011-08-23,6820,6840,6840,6590,1490
2011-08-24,6790,6800,6800,6500,1942
2011-08-25,6770,6650,6860,6460,656
2011-08-26,6210,6310,6480,6200,21682
2011-08-29,6130,6400,6400,6010,7137
2011-08-30,6290,6380,6390,6100,7847
2011-08-31,6380,6280,6400,6160,1650
2011-09-01,6410,6470,6470,6310,1023
2011-09-02,6420,6450,6450,6260,479
2011-09-05,6390,6480,6480,5800,1046
2011-09-06,6380,6200,6380,6160,453
2011-09-07,6390,6410,6410,6120,52
2011-09-08,6350,0,0,0,0
2011-09-09,6350,6350,6350,6190,409
2011-09-14,5650,6210,6290,5650,1778
2011-09-15,6000,5750,6100,5730,5814
2011-09-16,5990,6000,6000,5750,5669
2011-09-19,5940,5800,5990,5800,613
2011-09-20,5940,5870,5940,5860,1311
2011-09-21,6050,5940,6050,5940,1043
2011-09-22,6040,6140,6140,5900,15
2011-09-23,5990,6100,6150,5800,507
2011-09-26,5900,5900,5960,5840,20
2011-09-27,5940,6000,6000,5390,2362
2011-09-28,5980,5940,6040,5900,1190
2011-09-29,5960,5960,5960,5470,389
2011-09-30,5970,5950,6000,5720,2536
2011-10-04,5910,5640,6020,5640,711
2011-10-05,5900,5650,5980,5650,13051
2011-10-06,5860,5900,5970,5760,844
2011-10-07,5880,5740,5940,5740,762
2011-10-10,5870,5670,5880,5670,3107
2011-10-11,6000,5870,6000,5840,1231
2011-10-12,5990,6000,6000,5820,386
2011-10-13,5980,5900,5990,5800,558
2011-10-14,5970,6000,6000,5810,681
2011-10-17,5900,5990,6000,5860,5121
2011-10-18,5900,5700,5900,5700,713
2011-10-19,5880,5900,5900,5700,890
2011-10-20,5780,5610,5880,5610,2420
2011-10-21,5790,5780,5870,5600,1198
2011-10-24,5750,5980,5980,5600,1418
2011-10-25,5630,5630,5880,5630,8114
2011-10-26,5790,5730,5820,5690,9867
2011-10-27,5750,5790,5790,5610,2061
2011-10-28,5700,5790,5850,5600,3582
2011-10-31,5640,5590,5650,5580,9662
2011-11-01,5610,5730,5740,5610,621
2011-11-02,5570,5600,5650,5400,3223
2011-11-03,5570,5580,5580,5550,177
2011-11-04,5550,5580,5580,5410,12594
2011-11-07,5450,5550,5550,5450,1583
2011-11-08,5420,5450,5450,5400,3478
2011-11-09,5330,5500,5500,5200,9347
2011-11-10,5400,5300,5400,5110,2982
2011-11-11,5180,5380,5380,5180,8293
2011-11-14,5000,5010,5190,5000,21325
2011-11-15,4915,5070,5070,4895,26184
2011-11-16,4900,4920,4975,4860,3321
2011-11-17,4840,4900,4920,4800,23562
2011-11-18,4840,4935,4935,4720,2260
2011-11-21,4840,4890,4890,4800,3215
2011-11-22,4870,4880,4880,4860,1694
2011-11-23,4830,4900,4945,4830,2582
2011-11-24,4970,4850,4995,4850,2195
2011-11-25,4925,4835,5020,4835,1096
2011-11-28,4890,4925,4925,4850,2259
2011-11-29,4970,4900,5030,4850,1245
2011-11-30,4950,4970,4970,4875,3077
2011-12-01,5030,4950,5060,4900,2076
2011-12-02,4995,5000,5000,4910,1351
2011-12-05,4930,4995,4995,4865,4642
2011-12-06,4940,4940,4940,4885,529
2011-12-07,4960,4940,4980,4890,1010
2011-12-08,5200,4950,5220,4950,17045
2011-12-09,5210,5170,5370,5090,6726
2011-12-12,5250,5200,5290,5200,6773
2011-12-13,5200,5300,5300,5080,676
2011-12-14,5250,5100,5280,5100,169
2011-12-15,5110,5190,5190,5090,2809
2011-12-16,5340,5110,5340,5110,1475
2011-12-19,5190,5300,5300,4980,2128
2011-12-20,5250,5190,5360,5040,533
2011-12-21,5300,5250,5300,5150,850
2011-12-22,5370,5200,5440,5160,1036
2011-12-23,5250,5390,5430,5250,2446
2011-12-26,5430,5390,5490,5250,1541
2011-12-27,5450,5440,5470,5270,5778
2011-12-28,5250,5400,5400,5100,789
2011-12-29,5360,5100,5380,5100,88
2012-01-02,5350,5360,5360,5090,1376
2012-01-03,5330,5150,5360,5120,406
2012-01-04,5310,5330,5330,5200,1066
2012-01-05,4945,5220,5220,4945,13602
2012-01-06,5030,4975,5100,4965,1627
2012-01-09,5040,5070,5070,4995,3154
2012-01-10,5040,5140,5140,4900,10468
2012-01-11,4980,5090,5090,4850,6389
2012-01-12,5150,4915,5180,4910,13851
2012-01-13,5080,5050,5150,5010,3810
2012-01-16,4960,5070,5070,4950,23718
2012-01-17,4960,5100,5100,4955,13095
2012-01-18,5030,5070,5070,4945,5674
2012-01-19,5030,4970,5080,4965,5650
2012-01-20,5030,5030,5090,4935,4257
2012-01-25,5060,4985,5060,4980,3289
2012-01-26,5060,5070,5070,5050,1145
2012-01-27,5100,5040,5100,4950,4726
2012-01-30,5070,5070,5090,4975,2475
2012-01-31,5830,5460,5830,5350,139257
2012-02-01,5350,5900,6120,5350,94171
2012-02-02,5250,5410,5410,5250,28524
2012-02-03,5290,5250,5390,5160,9004
2012-02-06,5460,5340,5640,5340,26185
2012-02-07,5270,5460,5650,5200,21249
2012-02-08,5330,5280,5350,5200,15471
2012-02-09,5400,5400,5400,5280,116246
2012-02-10,5500,5550,5660,5470,20973
2012-02-13,5870,5530,6010,5530,47995
2012-02-14,5950,5760,6090,5760,13017
2012-02-15,5990,5960,6100,5960,13815
2012-02-16,6040,6010,6110,5960,24361
2012-02-17,6070,6240,6240,5350,46697
2012-02-20,6090,5990,6240,5990,11121
2012-02-21,6030,5800,6100,5800,10763
2012-02-22,6000,6000,6100,5890,11910
2012-02-23,5980,6070,6070,5890,8396
2012-02-24,6040,5980,6040,5910,11322
2012-02-27,6000,5950,6100,5950,3900
2012-02-28,6000,6040,6060,5940,4582
2012-02-29,6080,5910,6400,5910,5780
2012-03-02,6100,6080,6230,6000,6811
2012-03-05,6100,6010,6180,6010,25854
2012-03-06,6140,6150,6150,6070,9501
2012-03-07,6360,6100,6360,6030,21971
2012-03-08,6290,6360,6470,5910,14262
2012-03-09,6300,6220,6340,6190,9052
2012-03-12,6230,6440,6460,6230,27345
2012-03-13,6360,6200,6500,6200,50236
2012-03-14,6420,6330,6680,6330,12372
2012-03-15,6290,6390,6580,6280,28336
2012-03-16,6470,6150,6480,6150,12369
2012-03-19,6470,6330,6500,6330,6443
2012-03-20,6540,6380,6580,6380,4542
2012-03-21,6350,6500,6530,6350,9779
2012-03-22,6240,6380,6530,6240,6166
2012-03-23,6390,6270,6410,6230,1923
2012-03-26,6300,6280,6380,6260,6633
2012-03-27,6230,6280,6300,6000,4376
2012-03-28,6300,6290,6310,6110,2452
2012-03-29,6180,6350,6350,6160,1659
2012-03-30,6160,6060,6170,6060,3366
2012-04-02,6250,6170,6250,6170,2381
2012-04-03,6240,6250,6320,6170,6173
2012-04-04,6200,6230,6240,6060,8945
2012-04-05,6150,6130,6170,6050,13145
2012-04-06,6050,6200,6200,6000,18809
2012-04-09,5900,6000,6010,5870,17848
2012-04-10,5990,6090,6090,5930,1031
2012-04-12,6050,5990,6050,5920,3442
2012-04-13,6030,6130,6130,5960,19093
2012-04-16,6080,5860,6080,5860,5984
2012-04-17,6050,6120,6120,5960,6045
2012-04-18,6070,6050,6070,5990,7716
2012-04-19,6090,6070,6090,6030,6434
2012-04-20,6090,6130,6130,5990,5371
2012-04-23,6090,6010,6100,5950,10222
2012-04-24,6080,6090,6150,6060,3218
2012-04-25,6110,5960,6110,5960,5311
2012-04-26,5950,6000,6050,5820,35499
2012-04-27,5950,6030,6080,5950,1633
2012-04-30,6070,6210,6210,5860,11853
2012-05-02,5940,5940,6050,5900,4265
2012-05-03,6070,5870,6070,5870,1603
2012-05-04,6070,5950,6140,5950,931
2012-05-07,6070,6050,6070,6000,7761
2012-05-08,6060,6120,6120,6000,209
2012-05-09,6100,5960,6150,5950,4391
2012-05-10,6020,6100,6100,6000,4113
2012-05-11,6000,6020,6040,5910,1619
2012-05-14,5980,6000,6010,5850,1152
2012-05-15,5920,5870,5960,5800,9457
2012-05-16,5700,5800,5800,5700,10551
2012-05-17,5770,5500,5810,5450,2450
2012-05-18,5560,5600,5650,5500,8905
2012-05-21,5520,5560,5610,5400,7192
2012-05-22,5570,5410,5660,5410,1058
2012-05-23,5660,5660,5660,5660,2
2012-05-24,5620,5600,5650,5440,1082
2012-05-25,5600,5730,5730,5600,144
2012-05-29,5640,5660,5660,5600,285
2012-05-30,5640,5650,5660,5560,814
2012-05-31,5580,5580,5600,5510,992
2012-06-01,5560,5620,5620,5420,3165
2012-06-04,5400,5540,5580,5300,11564
2012-06-05,5320,5410,5410,5190,3735
2012-06-07,5380,5350,5520,5260,637
2012-06-08,5370,5430,5430,5290,846
2012-06-11,5440,5370,5440,5370,2082
2012-06-12,5440,5350,5570,5350,76
2012-06-13,5480,5590,5590,5440,797
2012-06-14,5480,5400,5480,5400,777
2012-06-15,5460,5400,5470,5390,1158
2012-06-18,5480,5330,5530,5330,8867
2012-06-19,5560,5610,5610,5480,241
2012-06-20,5580,5510,5600,5510,1810
2012-06-21,5570,5550,5580,5410,1199
2012-06-22,5580,5580,5600,5440,561
2012-06-25,5550,5550,5550,5520,156
2012-06-26,5550,5510,5550,5380,482
2012-06-27,5580,5550,5580,5390,442
2012-06-28,5460,5540,5580,5410,6216
2012-06-29,5490,5490,5500,5350,4834
2012-07-02,5500,5490,5510,5350,489
2012-07-03,5560,5580,5580,5460,166
2012-07-04,5570,5510,5570,5410,2868
2012-07-05,5700,5520,5700,5520,308
2012-07-06,5670,5350,5690,5350,291
2012-07-09,5660,5660,5670,5600,95
2012-07-10,5680,5700,5700,5650,95
2012-07-11,5600,5660,5660,5590,291
2012-07-12,5610,5670,5670,5460,149
2012-07-13,5590,5600,5600,5580,79
2012-07-16,5590,5600,5600,5570,256
2012-07-17,5640,5580,5640,5550,1094
2012-07-18,5600,5660,5660,5450,3032
2012-07-19,5640,5700,5700,5520,279
2012-07-20,5650,5700,5700,5510,1822
2012-07-23,5630,5560,5640,5510,236
2012-07-24,5580,5720,5720,5330,1142
2012-07-25,5580,5670,5670,5430,478
2012-07-26,5580,5780,5780,5390,191
2012-07-27,5720,5820,5820,5470,362
2012-07-30,5690,5720,5800,5470,1902
2012-07-31,5700,5740,5740,5630,961
2012-08-01,5710,5820,5820,5640,527
2012-08-02,5600,5520,5710,5520,904
2012-08-03,5610,5510,5630,5510,602
2012-08-06,5660,5770,5770,5580,478
2012-08-07,5620,5600,5650,5580,1280
2012-08-08,5720,5470,5770,5470,4532
2012-08-09,5680,5610,5790,5610,6
2012-08-10,5690,5610,5780,5610,825
2012-08-13,5660,5740,5740,5620,1326
2012-08-14,5690,5670,5700,5630,1850
2012-08-16,5650,5780,5780,5560,527
2012-08-17,5670,5640,5830,5600,11632
2012-08-20,5680,5670,5800,5650,3566
2012-08-21,5640,5690,5690,5580,4075
2012-08-22,5600,5630,5630,5560,2970
2012-08-23,5560,5630,5630,5500,4213
2012-08-24,5570,5570,5650,5010,3707
2012-08-27,5560,5570,5600,5540,1235
2012-08-28,5630,5680,5680,5570,11862
2012-08-29,5650,5650,5650,5600,2358
2012-08-30,5660,5670,5670,5600,1269
2012-08-31,5660,5730,5730,5610,2103
2012-09-03,5680,5660,5680,5540,4516
2012-09-04,5650,5700,5710,5600,2108
2012-09-05,5680,5600,5700,5590,1801
2012-09-06,5730,5760,5760,5700,5308
2012-09-07,5810,5990,5990,5740,4144
2012-09-10,5890,5900,5900,5800,1413
2012-09-11,5890,5880,5930,5820,1903
2012-09-12,5950,5990,5990,5880,1194
2012-09-13,5950,5900,5950,5890,5433
2012-09-14,5960,5980,5990,5890,4061
2012-09-17,5920,5850,5940,5850,2270
2012-09-18,5870,5940,5940,5870,4035
2012-09-19,5910,5890,5910,5810,2946
2012-09-20,5930,5910,5960,5900,1555
2012-09-21,5930,5940,5960,5890,1991
2012-09-24,5910,5890,5910,5850,7777
2012-09-25,6070,5880,6120,5860,7134
2012-09-26,6140,6120,6140,6000,10119
2012-09-27,6150,6140,6150,6040,5211
2012-09-28,6150,6090,6150,6080,3491
2012-10-02,6130,6150,6150,6060,4070
2012-10-04,6130,6120,6140,6100,2435
2012-10-05,6150,6120,6150,6100,4076
2012-10-08,6430,6070,6430,6070,6144
2012-10-09,6100,6380,6380,6100,7114
2012-10-10,6170,6100,6170,6100,7545
2012-10-11,6160,6170,6170,6050,7636
2012-10-12,6110,6160,6160,6050,17822
2012-10-15,6170,6130,6250,6050,26451
2012-10-16,6160,6150,6170,6020,6574
2012-10-17,6150,6160,6170,6070,9692
2012-10-18,6110,6120,6130,6040,2135
2012-10-19,6120,6020,6120,6020,3399
2012-10-22,6120,6110,6120,6100,331
2012-10-23,6120,6130,6150,6100,1601
2012-10-24,6120,6120,6120,6080,783
2012-10-25,5970,6120,6120,5970,4712
2012-10-26,5970,5970,6030,5950,1580
2012-10-29,5900,5980,6010,5900,1084
2012-10-30,5900,5900,5970,5860,2348
2012-10-31,5950,5920,5980,5900,352
2012-11-01,5960,5940,5960,5940,472
2012-11-02,5950,5920,5950,5780,20951
2012-11-05,5880,5950,5970,5750,11460
2012-11-06,5980,5870,5980,5830,8694
2012-11-07,5950,5980,5980,5890,602
2012-11-08,5950,5940,5950,5860,1749
2012-11-09,5940,5870,5950,5870,1408
2012-11-12,5920,5780,5920,5780,96
2012-11-13,5960,5780,5970,5740,23456
2012-11-14,5900,5770,5950,5770,2282
2012-11-15,5800,5860,5880,5690,14514
2012-11-16,5780,5790,5790,5650,16843
2012-11-19,5800,5800,5800,5650,9794
2012-11-20,5830,5800,5840,5750,7305
2012-11-21,5820,5830,5850,5780,5722
2012-11-22,5750,5820,5970,5750,15996
2012-11-23,5850,5750,5850,5750,10106
2012-11-26,5900,6100,6100,5800,679
2012-11-27,5900,5900,5970,5840,4216
2012-11-28,5950,5900,5950,5900,1641
2012-11-29,5950,5950,5960,5920,25157
2012-11-30,5950,5950,5950,5840,4742
2012-12-03,5960,6000,6000,5920,2821
2012-12-04,5970,5980,5980,5910,2114
2012-12-05,5980,5980,5990,5940,4299
2012-12-06,6000,5990,6090,5950,9458
2012-12-07,6040,6000,6050,6000,3756
2012-12-10,6050,6040,6050,5980,4595
2012-12-11,6060,6050,6060,6000,3298
2012-12-12,6070,6040,6070,6010,2631
2012-12-13,6060,6030,6060,6010,2575
2012-12-14,6060,6060,6060,6040,44
2012-12-17,6040,6060,6060,6000,2782
2012-12-18,6050,6020,6050,6010,3408
2012-12-20,6050,6010,6060,6000,995
2012-12-21,6040,6040,6050,6000,2472
2012-12-24,6100,6040,6100,6000,10062
2012-12-26,6110,6140,6150,6060,11883
2012-12-27,5930,6080,6080,5930,8691
2012-12-28,5990,5880,5990,5880,470
2013-01-02,5930,5970,5970,5860,2839
2013-01-03,5900,5890,5940,5840,12323
2013-01-04,5900,5940,5940,5860,6301
2013-01-07,5870,5930,5930,5810,10224
2013-01-08,5900,5890,5900,5880,3123
2013-01-09,5900,5900,5920,5890,2889
2013-01-10,5850,5850,5900,5840,13770
2013-01-11,6000,5860,6000,5830,8584
2013-01-14,6000,6000,6000,5900,3049
2013-01-15,5990,5990,5990,5940,1117
2013-01-16,5990,5990,5990,5920,251
2013-01-17,5950,6010,6010,5800,12110
2013-01-18,5950,5990,5990,5900,435
2013-01-21,5900,5940,5960,5850,10867
2013-01-22,5920,5990,5990,5800,5299
2013-01-23,5880,5990,5990,5810,14787
2013-01-24,5900,5860,5900,5850,255
2013-01-25,5880,5860,5920,5840,305
2013-01-28,5880,5880,5880,5790,1763
2013-01-29,5880,5870,5880,5800,1915
2013-01-30,5880,5880,5890,5810,2887
2013-01-31,5880,5890,5900,5810,7914
2013-02-01,5860,5870,5880,5740,3417
2013-02-04,5850,5860,5870,5800,2401
2013-02-05,5840,5840,5840,5810,645
2013-02-06,5840,5860,5860,5810,2362
2013-02-07,5840,5830,5840,5820,833
2013-02-08,5730,5770,5800,5700,21216
2013-02-12,5460,5720,5720,5310,25565
2013-02-13,5490,5460,5510,5440,7584
2013-02-14,5500,5490,5500,5320,12690
2013-02-15,5520,5480,5520,5450,962
2013-02-18,5540,5530,5540,5500,539
2013-02-19,5530,5540,5550,5430,4702
2013-02-20,5530,5530,5530,5480,13637
2013-02-21,5530,5520,5630,5400,5125
2013-02-22,5530,5470,5540,5470,2940
2013-02-25,5610,5540,5620,5540,2818
2013-02-26,5580,5610,5610,5530,2204
2013-02-27,5580,5600,5600,5520,1086
2013-02-28,5620,5640,5640,5580,7127
2013-03-04,5620,5620,5630,5550,1681
2013-03-05,5590,5600,5610,5550,3505
2013-03-06,5600,5620,5620,5570,2079
2013-03-07,5620,5630,5630,5590,1638
2013-03-08,5610,5620,5640,5560,5647
2013-03-11,5580,5400,5660,5400,11887
2013-03-12,5630,5590,5630,5560,5609
2013-03-13,5680,5530,5700,5530,7974
2013-03-14,5750,5680,5750,5650,3122
2013-03-15,5670,5750,5750,5540,30457
2013-03-18,5590,5660,5660,5570,2486
2013-03-19,5590,5550,5600,5480,10231
2013-03-20,5550,5580,5600,5490,4242
2013-03-21,5570,5590,5590,5550,1053
2013-03-22,5560,5500,5570,5500,2938
2013-03-25,5560,5560,5600,5470,18340
2013-03-26,5600,5570,5600,5550,5071
2013-03-27,5530,5560,5610,5500,12966
2013-03-28,5470,5550,5550,5390,17102
2013-03-29,5470,5470,5480,5430,13858
2013-04-01,5430,5480,5490,5340,50509
2013-04-02,5390,5430,5430,5330,6330
2013-04-03,5390,5400,5420,5350,6454
2013-04-04,5380,5350,5400,5300,4391
2013-04-05,5270,5370,5380,5240,8010
2013-04-08,5250,5270,5290,5210,5960
2013-04-09,5200,5250,5250,5110,2899
2013-04-10,5260,5190,5290,5190,7663
2013-04-11,5300,5260,5300,5210,349
2013-04-12,5320,5300,5320,5270,1893
2013-04-15,5410,5320,5410,5200,581
2013-04-16,5380,5400,5400,5330,908
2013-04-17,5400,5380,5400,5380,1149
2013-04-18,5390,5390,5390,5320,2522
2013-04-19,5400,5420,5420,5370,356
2013-04-22,5430,5400,5430,5370,2000
2013-04-23,5400,5430,5430,5330,1442
2013-04-24,5450,5400,5460,5400,3326
2013-04-25,5470,5450,5500,5450,23955
2013-04-26,5520,5470,5520,5430,4723
2013-04-29,5570,5570,5610,5500,23878
2013-04-30,5690,5590,5710,5580,27498
2013-05-02,5780,5690,5780,5650,17089
2013-05-03,6030,5790,6070,5790,29864
2013-05-06,6000,6080,6080,5950,22951
2013-05-07,6230,6010,6350,6010,67130
2013-05-08,6320,6230,6330,6150,16449
2013-05-09,6420,6320,6420,6280,25262
2013-05-10,6390,6450,6450,6300,17282
2013-05-13,6300,6390,6390,6050,25534
2013-05-14,6340,6300,6350,6200,17680
2013-05-15,6390,6330,6390,6200,9023
2013-05-16,6580,6390,6650,6390,48883
2013-05-20,6520,6630,6680,6490,16272
2013-05-21,6590,6530,6590,6520,3157
2013-05-22,6640,6650,6680,6530,4443
2013-05-23,6620,6640,6670,6490,4041
2013-05-24,6580,6530,6620,6460,5775
2013-05-27,6500,6560,6560,6410,4651
2013-05-28,6500,6490,6500,6370,11722
2013-05-29,6510,6500,6550,6450,9814
2013-05-30,6510,6440,6510,6440,10531
2013-05-31,6530,6500,6530,6400,7181
2013-06-03,6400,6440,6460,6390,2313
2013-06-04,6390,6400,6400,6310,6024
2013-06-05,6380,6330,6380,6300,1931
2013-06-07,6300,6370,6370,6000,3216
2013-06-10,6300,6290,6300,6170,3550
2013-06-11,6360,6270,6360,6250,1031
2013-06-12,6390,6350,6390,6290,1470
2013-06-13,6300,6390,6390,6280,9390
2013-06-14,6300,6330,6370,6220,7943
2013-06-17,6260,6400,6400,6200,6559
2013-06-18,6230,6240,6300,6220,5551
2013-06-19,6290,6230,6300,6220,2717
2013-06-20,6260,6290,6290,6210,1791
2013-06-21,6140,6240,6240,6060,10628
2013-06-24,6100,6000,6180,5990,7497
2013-06-25,6030,6100,6100,5910,4753
2013-06-26,6060,6040,6090,5990,811
2013-06-27,6170,6070,6170,5990,8220
2013-06-28,6160,6170,6170,6010,8497
2013-07-01,6220,6170,6220,6100,2160
2013-07-02,6250,6220,6260,6140,2220
2013-07-03,6270,6250,6280,6110,664
2013-07-04,6270,6270,6270,6160,360
2013-07-05,6230,6150,6260,6060,2712
2013-07-08,6190,6130,6200,6090,3071
2013-07-09,6190,6200,6200,6070,2521
2013-07-10,6190,6180,6190,6130,1569
2013-07-11,6160,6190,6190,6060,1747
2013-07-12,6160,6150,6160,6100,820
2013-07-15,6180,6160,6180,6150,912
2013-07-16,6100,6170,6170,6010,2578
2013-07-17,6150,6100,6150,6020,1278
2013-07-18,6140,6150,6150,6060,2091
2013-07-19,6130,6100,6150,6050,1462
2013-07-22,6060,6120,6170,6000,10047
2013-07-23,6010,6060,6090,5970,12267
2013-07-24,6060,6030,6080,5960,2601
2013-07-25,6010,6060,6070,5970,1960
2013-07-26,6000,6040,6040,5950,959
2013-07-29,6010,6000,6010,5850,1064
2013-07-30,5990,5980,6020,5940,2845
2013-07-31,5970,6000,6000,5960,2784
2013-08-01,5980,5990,5990,5950,142
2013-08-02,6020,5990,6020,5940,4230
2013-08-05,6000,6020,6030,5970,3536
2013-08-06,6000,5960,6000,5950,767
2013-08-07,6000,6040,6040,5950,983
2013-08-08,6000,5990,6000,5950,1344
2013-08-09,5970,6000,6020,5910,7028
2013-08-12,5990,5970,5990,5900,6641
2013-08-13,5960,5990,5990,5920,1671
2013-08-14,5970,5970,5980,5940,3926
2013-08-16,6100,6070,6100,5970,16413
2013-08-19,6110,6140,6140,6060,5173
2013-08-20,6000,6100,6120,6000,6277
2013-08-21,6050,6000,6060,5980,5668
2013-08-22,6080,6050,6100,5700,9145
2013-08-23,6090,6090,6130,6070,1844
2013-08-26,6080,6080,6100,6080,1189
2013-08-27,6080,6080,6090,6000,2270
2013-08-28,6070,6080,6080,5970,3234
2013-08-29,6050,6060,6060,5960,1489
2013-08-30,6050,6050,6070,5970,1067
2013-09-02,6050,6010,6090,6010,1163
2013-09-03,6030,5980,6060,5980,1062
2013-09-04,6020,6030,6030,5990,1631
2013-09-05,6030,6010,6030,5980,2473
2013-09-06,6130,6050,6130,5960,12539
2013-09-09,6330,6210,6390,6150,25179
2013-09-10,6370,6480,6480,6250,9369
2013-09-11,6360,6370,6380,6270,2839
2013-09-12,6370,6390,6390,6310,3315
2013-09-13,6360,6320,6390,6250,2428
2013-09-16,6340,6140,6390,6140,2432
2013-09-17,6340,6400,6400,6240,6605
2013-09-23,6320,6250,6340,6240,1235
2013-09-24,6320,6350,6350,6320,109
2013-09-25,6310,6340,6340,6140,5652
2013-09-26,6310,6310,6310,6190,2087
2013-09-27,6320,6330,6330,6160,6620
2013-09-30,6280,6320,6320,6160,4085
2013-10-01,6280,6290,6290,6180,911
2013-10-02,6210,6250,6250,6140,2417
2013-10-04,6130,6210,6210,6120,5529
2013-10-07,6130,6130,6220,6080,5490
2013-10-08,6190,6130,6190,6120,1992
2013-10-10,6190,6180,6190,6180,134
2013-10-11,6160,6180,6260,6120,2146
2013-10-14,6120,6160,6160,6090,2257
2013-10-15,6140,6120,6150,6100,5103
2013-10-16,6130,6140,6150,6090,4895
2013-10-17,6130,6130,6160,6090,3783
2013-10-18,6110,6100,6140,6090,3559
2013-10-21,6080,6110,6110,6020,11942
2013-10-22,5980,6040,6110,5980,17002
2013-10-23,6080,6090,6090,6010,2730
2013-10-24,6100,6130,6130,6040,220
2013-10-25,6050,6060,6090,6010,1151
2013-10-28,6070,6020,6070,6020,289
2013-10-29,6090,6030,6110,6030,1718
2013-10-30,6110,6090,6170,6090,1185
2013-10-31,6120,6110,6120,6040,694
2013-11-01,6100,6090,6120,6070,2093
2013-11-04,6100,6100,6100,6060,1424
2013-11-05,6130,6090,6130,6050,3934
2013-11-06,6150,6120,6160,6080,3740
2013-11-07,6130,6140,6160,6050,9050
2013-11-08,6110,6100,6120,6090,281
2013-11-11,6110,6110,6110,6050,864
2013-11-12,6160,6080,6220,6080,1155
2013-11-13,6160,6160,6170,6030,3977
2013-11-14,6140,6160,6170,6100,935
2013-11-15,6240,6150,6450,6140,22929
2013-11-18,6290,6340,6340,6200,9492
2013-11-19,6340,6400,6400,6270,8634
2013-11-20,6330,6310,6380,6260,1663
2013-11-21,6320,6290,6350,6210,1895
2013-11-22,6320,6260,6370,6230,1326
2013-11-25,6330,6370,6390,6300,3176
2013-11-26,6320,6340,6340,6270,7803
2013-11-27,6310,6270,6320,6250,5264
2013-11-28,6300,6260,6330,6260,1933
2013-11-29,6380,6300,6380,6300,8518
2013-12-02,6490,6330,6500,6330,6001
2013-12-03,6500,6460,6500,6360,6938
2013-12-04,6500,6500,6500,6460,2272
2013-12-05,6470,6510,6650,6470,1918
2013-12-06,6400,6460,6500,6400,1907
2013-12-09,6440,6400,6490,6350,1940
2013-12-10,6440,6440,6440,6380,725
2013-12-11,6380,6410,6470,6350,4379
2013-12-12,6320,6350,6350,6290,5812
2013-12-13,6270,6300,6300,6240,2432
2013-12-16,6400,6270,6430,6270,23
2013-12-17,6300,6400,6400,6250,3960
2013-12-18,6300,6380,6380,6270,1229
2013-12-19,6300,6440,6440,6200,799
2013-12-20,6280,6300,6300,6210,821
2013-12-23,6290,6280,6300,6200,3266
2013-12-24,6330,6260,6380,6250,7088
2013-12-26,6300,6300,6370,6280,7938
2013-12-27,6170,6290,6290,6150,1022
2013-12-30,6250,6190,6270,6150,1448
2014-01-02,6170,6220,6240,6170,608
2014-01-03,6150,6180,6180,6000,4110
2014-01-06,6180,6140,6190,6120,219
2014-01-07,6190,6240,6240,6080,7509
2014-01-08,6190,6210,6210,6190,2908
2014-01-09,6300,6190,6300,6150,2329
2014-01-10,6300,6300,6310,6220,9552
2014-01-13,6340,6330,6360,6280,789
2014-01-14,6320,6290,6340,6270,1631
2014-01-15,6330,6290,6330,6240,3395
2014-01-16,6400,6290,6420,6290,4049
2014-01-17,6370,6390,6410,6310,455
2014-01-20,6400,6380,6420,6340,1442
2014-01-21,6410,6410,6430,6360,3202
2014-01-22,6400,6430,6430,6310,3935
2014-01-23,6390,6400,6400,6330,2791
2014-01-24,6330,6370,6370,6280,1679
2014-01-27,6250,6310,6310,6150,2955
2014-01-28,6340,6250,6390,6250,1394
2014-01-29,6340,6340,6360,6280,2758
2014-02-03,6350,6350,6380,6280,2908
2014-02-04,6320,6350,6350,6280,1443
2014-02-05,6280,6350,6350,6270,921
2014-02-06,6270,6300,6300,6210,4018
2014-02-07,6360,6280,6380,6240,3012
2014-02-10,6670,6550,6700,6380,12873
2014-02-11,6670,6670,6670,6610,7127
2014-02-12,6820,6900,6900,6750,9368
2014-02-13,6790,6890,6890,6730,6295
2014-02-14,6770,6750,6790,6700,3933
2014-02-17,6650,6730,6730,6650,5506
2014-02-18,6520,6620,6670,6520,4185
2014-02-19,6540,6530,6650,6530,5372
2014-02-20,6550,6670,6670,6520,6491
2014-02-21,6590,6540,6620,6500,10178
2014-02-24,6730,6680,6750,6580,11824
2014-02-25,6730,6730,6750,6650,5902
2014-02-26,6820,6730,6830,6730,5901
2014-02-27,6820,6820,6830,6730,2652
2014-02-28,6820,6830,6830,6610,4709
2014-03-03,6810,6820,6820,6690,10944
2014-03-04,6740,6790,6790,6640,2957
2014-03-05,6680,6760,6760,6610,2824
2014-03-06,6720,6680,6720,6590,1953
2014-03-07,6770,6700,6780,6600,2780
2014-03-10,6880,6720,6900,6700,8308
2014-03-11,6930,6880,6940,6810,5573
2014-03-12,6940,6930,7000,6870,12012
2014-03-13,6970,6980,6990,6900,5502
2014-03-14,7010,6930,7010,6930,9009
2014-03-17,7000,7040,7100,6980,6412
2014-03-18,7080,6950,7080,6930,5625
2014-03-19,7040,7080,7080,6960,4258
2014-03-20,7050,7010,7050,6940,5276
2014-03-21,6910,7040,7040,6880,4947
2014-03-24,6910,6910,6990,6830,2923
2014-03-25,6890,6870,6900,6760,3191
2014-03-26,6880,6870,6930,6780,2679
2014-03-27,6920,6860,6930,6800,5633
2014-03-28,6920,6950,6980,6840,5102
2014-03-31,6930,6990,6990,6850,1500
2014-04-01,6960,6920,7000,6870,1344
2014-04-02,6970,6990,7150,6880,7012
2014-04-03,6950,6900,6950,6860,2987
2014-04-04,6820,6960,6960,6820,5966
2014-04-07,6910,6820,6990,6820,12882
2014-04-08,7050,6890,7050,6890,7277
2014-04-09,7080,7060,7110,7000,13507
2014-04-10,7100,7040,7100,7020,6905
2014-04-11,7150,7100,7150,7090,7072
2014-04-14,7150,7150,7150,7030,13875
2014-04-15,7180,7150,7190,7100,16070
2014-04-16,7370,7200,7370,7200,22205
2014-04-17,7220,7370,7420,7220,36954
2014-04-18,7510,7300,7600,7260,18861
2014-04-21,7620,7510,7650,7460,7315
2014-04-22,7650,7580,7770,7580,1168
2014-04-23,7440,7700,7700,7360,7975
2014-04-24,7390,7630,7630,7300,9496
2014-04-25,7390,7560,7800,7300,10790
2014-04-28,7470,7350,7490,7350,7774
2014-04-29,7530,7480,7530,7400,19142
2014-04-30,7670,7600,7730,7600,4095
2014-05-02,7760,7670,7820,7670,1377
2014-05-07,7720,7880,7880,7650,4625
2014-05-08,7710,7720,7730,7410,6990
2014-05-09,7650,7670,7700,7590,3942
2014-05-12,7650,7600,7680,7560,11000
2014-05-13,7670,7640,7690,7600,3653
2014-05-14,7730,7510,7790,7510,3969
2014-05-15,7680,7820,7820,7550,2368
2014-05-16,7690,7670,7730,7500,17587
2014-05-19,7820,7870,7870,7600,22386
2014-05-20,7780,7790,7810,7610,5768
2014-05-21,7810,7750,7820,7740,15778
2014-05-22,7890,7870,8000,7810,21994
2014-05-23,8050,7890,8070,7890,17475
2014-05-26,8150,8070,8240,7990,11741
2014-05-27,8240,8170,8290,8120,14171
2014-05-28,8340,8190,8370,8190,30805
2014-05-29,8540,8440,8570,8350,39997
2014-05-30,8520,8670,8670,8400,10968
2014-06-02,8470,8520,8520,8100,22733
2014-06-03,8380,8400,8460,8250,11005
2014-06-05,8520,8390,8550,8340,7704
2014-06-09,8500,8570,8570,8300,5837
2014-06-10,8470,8490,8500,8410,4209
2014-06-11,8380,8570,8650,8340,7482
2014-06-12,8210,8380,8380,8110,17514
2014-06-13,8250,8210,8250,8080,19291
2014-06-16,8310,8690,8690,8250,9847
2014-06-17,8300,8250,8520,8240,7197
2014-06-18,8300,8260,8550,8210,1502
2014-06-19,8120,8100,8270,8000,19750
2014-06-20,8160,8020,8190,8020,4656
2014-06-23,8140,8040,8200,8040,27698
2014-06-24,8150,8190,8190,8050,12616
2014-06-25,8200,8390,8390,8050,3255
2014-06-26,8220,8370,8370,8150,678
2014-06-27,8150,8200,8200,8030,7922
2014-06-30,8140,8070,8140,7810,5624
2014-07-01,8200,8140,8200,8090,8135
2014-07-02,8100,8200,8330,8080,4034
2014-07-03,8190,8100,8200,8050,3810
2014-07-04,8170,8190,8350,8050,7526
2014-07-07,8180,8150,8190,8050,2810
2014-07-08,8210,8070,8210,7960,7064
2014-07-09,8270,8210,8270,8000,5496
2014-07-10,8270,8320,8350,8250,2151
2014-07-11,8310,8260,8310,8050,3398
2014-07-14,8370,8310,8380,8230,3194
2014-07-15,8300,8450,8450,8160,9027
2014-07-16,8100,8360,8360,8100,4145
2014-07-17,8010,8200,8200,7970,8607
2014-07-18,8040,8010,8050,7940,3411
2014-07-21,8060,8010,8070,7950,6516
2014-07-22,8100,8060,8230,7960,2025
2014-07-23,8050,8060,8140,7960,7138
2014-07-24,7860,8040,8050,7790,10169
2014-07-25,7880,7830,7900,7830,3160
2014-07-28,7870,7880,7880,7700,3547
2014-07-29,7850,8070,8070,7600,9933
2014-07-30,7950,7800,8090,7650,3460
2014-07-31,8000,7850,8000,7800,1630
2014-08-01,7880,8060,8060,7870,813
2014-08-04,7930,7900,7940,7850,897
2014-08-05,7990,7900,7990,7850,2222
2014-08-06,8180,7860,8180,7860,4754
2014-08-07,8270,8110,8290,8040,2430
2014-08-08,8450,8270,8450,8200,3855
2014-08-11,8410,8400,8450,8340,2129
2014-08-12,8440,8490,8490,8350,2165
2014-08-13,8590,8440,8590,8090,20709
2014-08-14,8730,8670,8730,8570,10328
2014-08-18,9610,9800,10000,9550,275691
2014-08-19,10100,9550,10100,9200,61403
2014-08-20,9970,10350,10600,9940,52459
2014-08-21,9860,9950,10550,9860,74188
2014-08-22,9740,9900,9950,9620,31544
2014-08-25,9750,9740,10150,9630,19418
2014-08-26,9790,9750,9810,9580,52877
2014-08-27,10700,9790,10750,9790,67576
2014-08-28,10700,10750,11200,10000,52151
2014-08-29,10750,10700,10850,10500,20900
2014-09-01,10400,10950,10950,10200,34641
2014-09-02,10500,10400,10700,10000,23452
2014-09-03,10500,10750,10800,10100,18345
2014-09-04,10250,10500,10500,9980,29120
2014-09-05,10350,10250,10350,9910,35257
2014-09-11,10400,10150,10500,10100,18408
2014-09-12,10400,10400,10500,10100,14374
2014-09-15,10250,10400,10800,10200,8214
2014-09-16,10350,10150,10500,10150,18167
2014-09-17,10250,10300,10400,10150,13863
2014-09-18,10200,10250,10400,10050,15883
2014-09-19,10300,10400,10400,10150,6436
2014-09-22,10050,10300,10300,9950,17491
2014-09-23,9970,10050,10050,9810,22385
2014-09-24,10100,9920,10100,9780,10180
2014-09-25,9900,10100,10200,9900,13988
2014-09-26,9900,10350,11000,9900,103479
2014-09-29,10100,9940,10400,9910,49997
2014-09-30,10000,10250,10250,9920,9978
2014-10-01,10200,10200,10800,10050,47959
2014-10-02,10500,10200,10600,9970,48697
2014-10-06,10900,10400,11150,10300,63055
2014-10-07,10800,10900,11100,10800,35475
2014-10-08,11400,10800,11550,10650,90238
2014-10-10,11050,11350,11500,11050,23836
2014-10-13,10900,11050,11150,10050,49278
2014-10-14,10900,10650,11200,10650,48134
2014-10-15,10850,10900,11350,10700,25088
2014-10-16,10400,10850,10850,10100,50749
2014-10-17,10900,10450,11100,10450,49579
2014-10-20,11000,10800,11000,10700,7899
2014-10-21,11000,11000,11050,10750,4598
2014-10-22,11550,11000,11650,10800,29546
2014-10-23,11600,11600,11850,11300,14592
2014-10-24,11600,11600,11700,11300,20070
2014-10-27,11500,11650,11750,11100,15045
2014-10-28,11400,11350,11500,11200,6865
2014-10-29,11750,11400,11850,11200,14198
2014-10-30,11850,11750,12400,11700,24958
2014-10-31,11800,11850,11850,11300,20700
2014-11-03,11700,11800,12000,11500,8043
2014-11-04,11200,11700,11850,10800,29891
2014-11-05,11250,11250,11400,11100,8629
2014-11-06,11250,11350,11350,10400,22542
2014-11-07,11050,11450,11450,10750,13105
2014-11-10,10600,11100,11100,10500,21344
2014-11-11,10300,10700,10700,10250,15676
2014-11-12,10200,10200,10400,10000,28788
2014-11-13,10200,10300,10300,10150,4002
2014-11-14,10050,10150,10150,9900,17507
2014-11-17,10200,10800,11550,10100,342336
2014-11-18,10050,10350,10400,9890,77802
2014-11-19,10250,10150,10400,10150,23267
2014-11-20,10050,10250,10350,9720,42864
2014-11-21,10150,10050,10200,9810,23128
2014-11-24,10150,10350,10350,9930,19907
2014-11-25,9930,10150,10250,9860,38828
2014-11-26,9970,10000,10050,9860,27424
2014-11-27,10400,10000,10500,10000,37222
2014-11-28,10100,10400,10500,10000,10987
2014-12-01,10000,10150,10150,9990,14083
2014-12-02,10250,10000,10350,9900,9361
2014-12-03,10400,10250,10450,10100,16741
2014-12-04,10450,10500,10550,10400,8119
2014-12-05,10400,10500,10500,10300,4056
2014-12-08,10350,10400,10800,10350,8436
2014-12-09,10350,10350,10350,10150,9445
2014-12-10,10050,10450,10450,10000,19624
2014-12-11,9900,10100,10150,9690,26055
2014-12-12,10200,9900,10650,9890,18288
2014-12-15,10150,10300,10300,9990,11526
2014-12-16,10000,10300,10300,9990,8114
2014-12-17,10000,10100,10100,9800,13221
2014-12-18,9720,10000,10000,9400,51234
2014-12-19,9710,9720,9760,9540,12724
2014-12-22,9820,9610,9820,9610,6688
2014-12-23,9940,9820,10150,9820,27143
2014-12-24,9970,9940,10100,9910,10513
2014-12-26,10050,9970,10050,9890,38595
2014-12-29,9900,9820,9970,9760,13216
2014-12-30,9780,9900,9900,9750,4035
2015-01-02,9890,9780,9940,9780,3133
2015-01-05,9850,10100,10100,9540,24932
2015-01-06,9750,9800,9800,9590,12703
2015-01-07,9760,9750,9790,9610,5693
2015-01-08,9780,9800,9830,9690,9585
2015-01-09,9740,9800,9800,9550,15822
2015-01-12,9740,9620,9800,9540,5734
2015-01-13,9750,9800,9800,9560,8701
2015-01-14,9600,9890,9890,9600,9832
2015-01-15,9690,9780,9780,9500,14696
2015-01-16,9650,9690,9720,9500,8611
2015-01-19,9740,9780,9780,9520,9943
2015-01-20,9670,9720,9720,9580,6605
2015-01-21,9590,9610,9760,9410,20297
2015-01-22,9350,9590,9590,9260,14869
2015-01-23,9270,9320,9510,9190,9765
2015-01-26,9310,9450,9450,9240,7840
2015-01-27,9670,9420,9700,9300,8728
2015-01-28,9790,9670,9790,9560,6192
2015-01-29,9800,9780,9800,9640,8846
2015-01-30,9810,9810,9810,9620,5916
2015-02-02,9800,9810,9810,9680,4825
2015-02-03,9780,9800,9800,9680,1954
2015-02-04,9760,9780,9780,9720,1176
2015-02-05,9760,9760,9800,9680,6167
2015-02-06,9740,9760,9800,9680,3475
2015-02-09,9370,9690,9750,9370,39764
2015-02-10,9260,9370,9450,9120,9596
2015-02-11,9400,9550,9550,9230,5789
2015-02-12,9400,9500,9500,9160,6202
2015-02-13,9370,9310,9440,9220,12473
2015-02-16,9400,9330,9450,9310,10358
2015-02-17,9430,9450,9450,9220,11731
2015-02-23,9590,9340,9610,9340,7274
2015-02-24,9850,9510,9890,9510,14404
2015-02-25,10100,9870,10200,9870,29543
2015-02-26,10100,10050,10150,9920,4836
2015-02-27,10050,10200,10250,9800,12357
2015-03-02,9830,10050,10050,9660,25079
2015-03-03,10000,9830,10000,9750,15131
2015-03-04,9900,10000,10000,9880,3944
2015-03-05,9990,9900,9990,9870,5873
2015-03-06,10000,9990,10000,9910,3516
2015-03-09,9940,10100,10100,9930,60636
2015-03-10,9930,10000,10000,9850,10434
2015-03-11,9860,9850,9980,9830,11730
2015-03-12,9940,9840,9940,9800,11350
2015-03-13,10050,9880,10250,9880,37326
2015-03-16,10600,10200,10600,9990,59304
2015-03-17,10850,10750,10850,10400,40392
2015-03-18,10550,10850,10900,10450,12997
2015-03-19,10650,10600,10800,10300,11672
2015-03-20,10700,10600,10800,10450,15016
2015-03-23,10850,10700,11000,10700,17571
2015-03-24,10750,10750,10900,10650,21738
2015-03-25,11000,10900,11150,10700,43835
2015-03-26,10750,10900,10900,10650,11261
2015-03-27,10750,10950,10950,10400,10643
2015-03-30,10900,10900,10900,10600,9717
2015-03-31,10900,10900,10950,10750,4826
2015-04-01,10850,10650,11100,10600,24882
2015-04-02,10800,10850,11050,10650,10930
2015-04-03,10800,10800,10850,10600,11291
2015-04-06,10650,10800,10850,10500,12460
2015-04-07,10800,10600,10800,10550,15200
2015-04-08,10900,10800,11000,10650,11356
2015-04-09,10750,11050,11150,10600,20674
2015-04-10,10650,10700,10950,10650,12416
2015-04-13,10500,10650,10700,10400,23682
2015-04-14,10350,10500,10650,10150,29461
2015-04-15,10800,10300,10800,10250,20615
2015-04-16,10800,10800,10900,10700,6743
2015-04-17,11200,10900,11500,10800,22278
2015-04-20,10900,11000,11100,10750,15084
2015-04-21,11000,11100,11100,10850,7231
2015-04-22,10850,11000,11500,10500,34870
2015-04-23,11050,10850,11100,10350,28965
2015-04-24,11100,11150,11150,10650,8181
2015-04-27,11250,11100,11450,11100,19575
2015-04-28,11250,11250,11400,11050,10151
2015-04-29,11300,11350,11650,11200,16961
2015-04-30,11100,11250,11300,10850,12198
2015-05-04,10950,11100,11100,10700,10257
2015-05-06,10350,10700,10750,10050,32550
2015-05-07,10800,10200,10800,10200,10025
2015-05-08,10800,10700,10850,10400,7703
2015-05-11,10550,10800,10800,10350,28778
2015-05-12,10400,10550,10750,10400,14727
2015-05-13,10300,10400,10600,10200,15961
2015-05-14,10500,10300,10500,10250,6900
2015-05-15,10400,10350,10500,10300,7749
2015-05-18,10550,10600,10650,10000,79057
2015-05-19,10800,10550,11000,10400,13888
2015-05-20,10900,10850,10900,10650,4138
2015-05-21,10600,10900,10900,10500,9549
2015-05-22,10700,10650,10750,10400,10577
2015-05-26,10350,10700,10700,10200,42530
2015-05-27,10150,10350,10400,10050,14589
2015-05-28,10650,10700,10700,10400,31249
2015-05-29,10750,10650,10850,10500,10480
2015-06-01,11100,10750,11150,10600,17274
2015-06-02,10850,11100,11350,10850,9724
2015-06-03,10700,10900,10900,10650,10082
2015-06-04,10950,10700,10950,10650,8369
2015-06-05,10600,10800,10950,10400,16743
2015-06-08,10550,10600,10950,10450,10878
2015-06-09,10750,10550,10900,10550,8376
2015-06-10,10850,10900,10900,10500,17430
2015-06-11,11200,10850,11450,10600,35356
2015-06-12,11350,11150,11400,10950,10742
2015-06-15,10900,11350,11450,10750,22424
2015-06-16,10600,10900,10950,10300,32343
2015-06-17,10600,10600,10750,10400,9145
2015-06-18,10600,10550,10700,10400,25540
2015-06-19,10650,10550,10800,10500,10629
2015-06-22,10600,10650,10700,10450,11653
2015-06-23,10550,10650,10700,10500,23259
2015-06-24,10700,10600,10750,10450,30611
2015-06-25,10750,10800,10800,10550,15237
2015-06-26,11750,10600,11750,10600,58753
2015-06-29,11750,11900,12200,11350,65444
2015-06-30,11600,11450,11700,11200,18129
2015-07-01,11450,11500,11750,11300,30304
2015-07-02,11300,11400,11500,10950,38658
2015-07-03,11200,11300,11600,11000,25888
2015-07-06,11150,11100,11300,10800,25761
2015-07-07,10700,11050,11250,10650,35472
2015-07-08,10700,10800,11200,10500,27146
2015-07-09,10700,10800,11250,10300,29140
2015-07-10,10950,10800,10950,10600,16645
2015-07-13,11000,10900,11050,10800,9692
2015-07-14,11000,11150,11150,10800,9625
2015-07-15,10750,11000,11100,10600,19729
2015-07-16,10600,10800,10800,10500,17298
2015-07-17,10800,10600,10800,10450,16493
2015-07-20,10800,10850,10850,10650,13618
2015-07-21,10600,10800,10800,10550,18511
2015-07-22,10450,10700,10700,10300,29370
2015-07-23,10350,10550,10550,10100,24858
2015-07-24,10150,10350,10350,9870,44709
2015-07-27,10000,10000,10150,9940,14907
2015-07-28,9900,9950,10000,9710,21470
2015-07-29,9930,9890,10050,9850,12920
2015-07-30,9850,9960,9990,9800,20093
2015-07-31,9570,9920,9980,9550,32495
2015-08-03,9400,9660,9830,8950,45636
2015-08-04,9020,9410,9490,8660,158772
2015-08-05,9200,9090,9410,8990,32471
2015-08-06,9550,9260,9640,9260,33443
2015-08-07,9630,9550,9880,9390,26486
2015-08-10,9770,9670,9860,9450,13357
2015-08-11,9670,9630,9830,9630,6777
2015-08-12,9780,9530,9840,9500,23442
2015-08-13,9950,9830,9990,9610,12013
2015-08-17,10000,9960,10150,9930,13309
2015-08-18,9670,9870,10000,9590,10824
2015-08-19,9670,9510,9790,9410,7059
2015-08-20,9670,9420,9760,9420,7451
2015-08-21,9640,8820,9790,8820,9818
2015-08-24,9590,9600,9790,9250,5446
2015-08-25,9750,9500,9750,9300,6743
2015-08-26,9720,9850,9850,9390,14696
2015-08-27,9760,9900,9900,9640,6475
2015-08-28,9830,9890,9890,9710,7593
2015-08-31,9990,9890,9990,9830,5294
2015-09-01,10050,10100,10100,9890,2239
2015-09-02,10150,10050,10150,9830,4370
2015-09-03,10200,10150,10200,10000,3186
2015-09-04,9720,10250,10250,9700,4776
2015-09-07,9200,9600,9760,9200,43616
2015-09-08,9420,9270,9470,9000,20498
2015-09-09,9590,9600,9840,9420,8455
2015-09-10,9940,9690,9970,9640,3974
2015-09-11,9880,9930,9930,9380,3413
2015-09-14,9820,9750,9940,9750,3901
2015-09-15,9910,9890,9950,9720,2662
2015-09-16,9950,9990,10000,9820,3224
2015-09-17,9950,10000,10000,9700,1875
2015-09-18,9900,9990,9990,9750,5964
2015-09-21,9900,10000,10000,9410,2912
2015-09-22,9880,9950,9950,9700,1953
2015-09-23,9790,9880,9880,9720,4603
2015-09-24,9850,10000,10000,9770,627
2015-09-25,9830,9850,9850,9650,5053
2015-09-30,9670,9830,9870,9660,4085
2015-10-01,9840,9670,9900,9560,11520
2015-10-02,9800,9840,9920,9730,2133
2015-10-05,9730,9900,9900,9660,6365
2015-10-06,9850,9630,9860,9580,6413
2015-10-07,9940,9860,9950,9770,6805
2015-10-08,9910,9940,9940,9820,3558
2015-10-12,9910,9930,9930,9840,11116
2015-10-13,9870,9930,9930,9800,3082
2015-10-14,9850,9870,9900,9800,3404
2015-10-15,9870,9840,9910,9830,4031
2015-10-16,9790,9780,9870,9700,24953
2015-10-19,9880,9820,9900,9790,4366
2015-10-20,9800,9800,9890,9760,2831
2015-10-21,9840,9870,9870,9740,2509
2015-10-22,9840,9880,9880,9770,2661
2015-10-23,9830,9860,9860,9750,9406
2015-10-26,9830,9870,9890,9530,2948
2015-10-27,9850,9830,9900,9700,1898
2015-10-28,9850,9850,9900,9760,1573
2015-10-29,9850,9850,9900,9760,5514
2015-10-30,9850,9890,9890,9800,1540
2015-11-02,9850,9850,9850,9700,1759
2015-11-03,9830,9890,9890,9730,6093
2015-11-04,9850,9890,9890,9710,2651
2015-11-05,9830,9880,9880,9700,7657
2015-11-06,9800,9850,9850,9190,21569
2015-11-09,9770,9800,9800,9500,6932
2015-11-10,9520,9560,9750,9520,6355
2015-11-11,9600,9620,9620,9390,8701
2015-11-12,9790,9600,9800,9590,3774
2015-11-13,9670,9530,9700,9500,5891
2015-11-16,9600,9690,9690,9450,1244
2015-11-17,9600,9770,9820,9520,5014
2015-11-18,9650,9750,9750,9560,4537
2015-11-19,9700,9750,9780,9600,1347
2015-11-20,9720,9700,9740,9690,1366
2015-11-23,9770,9800,9800,9620,5900
2015-11-24,9750,9880,9880,9650,616
2015-11-25,9740,9880,9880,9670,4628
2015-11-26,9800,9980,9980,9660,2495
2015-11-27,9810,9880,9880,9730,16125
2015-11-30,9780,9790,9880,9750,712
2015-12-01,9800,9710,9870,9710,7074
2015-12-02,9900,9690,9980,9690,8494
2015-12-03,9880,9960,9960,9680,3289
2015-12-04,9840,9700,9850,9700,5154
2015-12-07,10100,9750,10500,9750,12234
2015-12-08,9990,10100,10200,9880,5064
2015-12-09,10100,9990,10100,9910,8502
2015-12-10,10000,9900,10100,9900,1974
2015-12-11,10000,10050,10050,9910,4139
2015-12-14,9950,9810,9990,9810,2094
2015-12-15,10150,9990,10150,9880,2168
2015-12-16,10150,10100,10200,9970,13061
2015-12-17,10800,10100,10850,9980,12199
2015-12-18,10400,10800,10800,10100,41762
2015-12-21,10400,10450,10450,10100,17217
2015-12-22,10400,10400,10550,10300,18992
2015-12-23,10500,10400,10500,10250,5960
2015-12-24,10600,10450,10600,10400,14124
2015-12-28,10500,10600,10750,10350,11434
2015-12-29,10250,10200,10350,10050,8855
2015-12-30,10350,10250,10400,10100,6284
2016-01-04,10200,10200,10250,10000,6332
2016-01-05,10100,10000,10150,9970,4545
2016-01-06,10050,10200,10200,9980,1508
2016-01-07,10100,10050,10100,9870,8718
2016-01-08,10050,9920,10050,9860,3606
2016-01-11,10050,10150,10150,9870,1021
2016-01-12,9980,10100,10100,9840,2102
2016-01-13,10000,10050,10050,9870,1168
2016-01-14,10000,9820,10000,9820,9288
2016-01-15,9970,10050,10050,9830,2417
2016-01-18,9920,9980,9980,9840,540
2016-01-19,9940,9950,9950,9850,1112
2016-01-20,9930,9800,9930,9720,5814
2016-01-21,9930,10000,10000,9720,3818
2016-01-22,9930,9830,9930,9750,2617
2016-01-25,9900,9900,9900,9780,4805
2016-01-26,9920,9720,9940,9660,11793
2016-01-27,9890,9920,9920,9810,13927
2016-01-28,9860,9800,9890,9740,3291
2016-01-29,9850,9860,9860,9760,2546
2016-02-01,9790,9850,9850,9730,3234
2016-02-02,9790,9700,9790,9680,20266
2016-02-03,9700,9790,9790,9680,2422
2016-02-04,9770,9610,9770,9610,1224
2016-02-05,9790,9670,9790,9620,2941
2016-02-11,9690,9750,9750,9590,2752
2016-02-12,9310,9260,9540,9250,12283
2016-02-15,9330,9310,9510,9310,532
2016-02-16,9510,9550,9550,9220,2640
2016-02-17,9510,9500,9510,9470,1685
2016-02-18,9500,9450,9550,9450,990
2016-02-19,9750,9350,9890,9350,10005
2016-02-22,9740,9530,9950,9530,7422
2016-02-23,9800,9740,9820,9640,843
2016-02-24,9810,9600,9840,9510,2952
2016-02-25,9800,9900,9900,9600,366
2016-02-26,9800,9560,9890,9560,307
2016-02-29,9770,9630,9790,9630,819
2016-03-02,9720,9680,9750,9670,1609
2016-03-03,9720,9720,9740,9640,946
2016-03-04,9700,9740,9740,9650,1080
2016-03-07,9710,9700,9790,9680,1390
2016-03-08,9710,9970,9970,9620,1765
2016-03-09,9740,9960,9960,9670,634
2016-03-10,9790,9800,9800,9680,283
2016-03-11,9770,9730,9790,9660,11485
2016-03-14,9780,9730,9780,9700,3950
2016-03-15,9760,9860,9860,9740,1552
2016-03-16,9750,9700,9760,9700,3001
2016-03-17,9730,9750,9750,9700,920
2016-03-18,9730,9750,9790,9700,2084
2016-03-21,9740,9990,9990,9740,1291
2016-03-22,9760,9700,9780,9700,5367
2016-03-23,9800,9730,9800,9730,4495
2016-03-24,9800,9850,9850,9660,2620
2016-03-25,9770,9710,9800,9630,1905
2016-03-28,9750,9720,9750,9700,1105
2016-03-29,9790,9740,9790,9700,3483
2016-03-30,9750,9790,9830,9690,14559
2016-03-31,9760,9760,9780,9670,3636
2016-04-01,9700,9600,9740,9600,2636
2016-04-04,9660,9800,9800,9630,1204
2016-04-05,9680,9700,9700,9650,4202
2016-04-06,9680,9730,9810,9620,7123
2016-04-07,9700,9720,9740,9670,2293
2016-04-08,9740,9740,9750,9660,2988
2016-04-11,9690,9740,9740,9620,2773
2016-04-12,9720,9700,9790,9690,4156
2016-04-14,9730,9730,9750,9700,455
2016-04-15,9740,9730,9950,9630,3529
2016-04-18,9710,9720,9720,9670,1386
2016-04-19,9670,9710,9710,9660,3516
2016-04-20,9680,9680,9700,9660,2702
2016-04-21,9660,9680,9690,9640,3387
2016-04-22,9640,9650,9680,9620,7118
2016-04-25,9620,9640,9690,9580,7106
2016-04-26,9620,9650,9650,9590,597
2016-04-27,9620,9670,9670,9550,1974
2016-04-28,9610,9590,9620,9520,8300
2016-04-29,9570,9540,9610,9520,4972
2016-05-02,9560,9590,9600,9550,1744
2016-05-03,9590,9570,9590,9530,1977
2016-05-04,9570,9590,9610,9510,791
2016-05-09,9570,9570,9570,9400,8129
2016-05-10,9600,9580,9690,9530,4566
2016-05-11,9690,9620,9740,9580,3931
2016-05-12,9670,9680,9690,9510,3558
2016-05-13,9650,9680,9680,9530,1759
2016-05-16,9670,9560,9670,9560,2478
2016-05-17,9660,9690,9690,9600,5189
2016-05-18,9660,9680,9680,9510,5385
2016-05-19,9620,9650,9660,9600,932
2016-05-20,9620,9620,9640,9520,1339
2016-05-23,9670,9600,9670,9500,7570
2016-05-24,9580,9670,9670,9560,2042
2016-05-25,9590,9540,9680,9520,4516
2016-05-26,9600,9590,9620,9530,4417
2016-05-27,9630,9620,9630,9510,1926
2016-05-30,9590,9500,9600,9500,1029
2016-05-31,9580,9540,9620,9510,1188
2016-06-01,9570,9620,9620,9480,3878
2016-06-02,9590,9570,9590,9480,1894
2016-06-03,9530,9520,9570,9460,3109
2016-06-07,9530,9530,9570,9400,3143
2016-06-08,9490,9450,9530,9420,3928
2016-06-09,9460,9490,9500,9400,1811
2016-06-10,9460,9480,9500,9390,7478
2016-06-13,9390,9460,9460,9320,4526
2016-06-14,9390,9390,9400,9150,6469
2016-06-15,9420,9380,9430,9380,3696
2016-06-16,9410,9430,9430,9260,8725
2016-06-17,9350,9440,9440,9320,1386
2016-06-20,9410,9330,9410,9320,1723
2016-06-21,9400,9400,9420,9390,1353
2016-06-22,9400,9400,9470,9340,735
2016-06-23,9390,9330,9400,9330,845
2016-06-24,9360,9340,9370,9110,6209
2016-06-27,9300,9320,9340,9100,3232
2016-06-28,9310,9300,9320,9150,869
2016-06-29,9400,9260,9400,9260,1175
2016-06-30,9460,9490,9490,9340,1030
2016-07-01,9460,9460,9500,9400,5596
2016-07-04,9440,9500,9500,9400,183
2016-07-05,9410,9440,9440,9310,2558
2016-07-06,9540,9500,9690,9430,7039
2016-07-07,9520,9540,9550,9420,2031
2016-07-08,9460,9520,9520,9400,1443
2016-07-11,9500,9520,9520,9360,2250
2016-07-12,9470,9510,9590,9470,738
2016-07-13,9450,9480,9480,9370,3835
2016-07-14,9330,9550,9550,9300,6143
2016-07-15,9390,9450,9450,9240,12897
2016-07-18,9330,9390,9390,9250,1600
2016-07-19,9330,9400,9500,9270,3773
2016-07-20,9330,9400,9400,9260,13391
2016-07-21,9330,9330,9330,9250,4000
2016-07-22,9380,9350,9400,9280,6027
2016-07-25,9400,9480,9480,9340,955
2016-07-26,9400,9480,9480,9270,7636
2016-07-27,9400,9400,9470,9320,945
2016-07-28,9350,9450,9450,9300,2993
2016-07-29,9350,9350,9350,9290,11058
2016-08-01,9380,9390,9410,9260,13777
2016-08-02,9370,9470,9470,9280,10563
2016-08-03,9370,9430,9430,9310,3037
2016-08-04,9390,9430,9430,9310,5727
2016-08-05,9420,9460,9460,9360,1385
2016-08-08,9400,9470,9470,9350,1051
2016-08-09,9450,9470,9470,9330,1205
2016-08-10,9450,9470,9470,9350,4969
2016-08-11,9440,9500,9500,9350,1828
2016-08-12,9690,9490,9780,9360,11446
2016-08-16,9570,9560,9680,9560,3336
2016-08-17,9550,9450,9620,9450,5172
2016-08-18,9570,9580,9580,9480,4360
2016-08-19,9530,9570,9670,9460,6441
2016-08-22,9350,9530,9580,9350,3072
2016-08-23,9350,9380,9410,9340,1930
2016-08-24,9470,9350,9600,9340,4806
2016-08-25,9250,9490,9490,9210,13413
2016-08-26,9340,9260,9400,9260,7972
2016-08-29,9400,9340,9400,9250,2898
2016-08-30,9390,9400,9400,9300,1869
2016-08-31,9380,9290,9400,9290,1467
2016-09-01,9390,9410,9410,9300,688
2016-09-02,9320,9320,9350,9300,1995
2016-09-05,9520,9390,9600,9390,9389
2016-09-06,9490,9640,9640,9350,5374
2016-09-07,9500,9490,9550,9400,3570
2016-09-08,9500,9500,9530,9360,4246
2016-09-09,9500,9490,9500,9380,5227
2016-09-12,9460,9420,9490,9410,4780
2016-09-13,9520,9420,9540,9420,10583
2016-09-19,9520,9520,9550,9450,9898
2016-09-20,9670,9580,9680,9420,13122
2016-09-21,9890,9670,9950,9550,19712
2016-09-22,9930,9990,10050,9860,9132
2016-09-23,9970,9920,10000,9690,12503
2016-09-26,10000,9970,10150,9800,26564
2016-09-27,10000,9990,10100,9900,16421
2016-09-28,10050,10000,10100,9900,13624
2016-09-29,9890,10050,10050,9770,9605
2016-09-30,9800,9890,9940,9690,4336
2016-10-04,9900,9810,9900,9700,4113
2016-10-05,9870,9890,9890,9750,2856
2016-10-06,9880,9900,9900,9750,11641
2016-10-07,9790,9890,9890,9790,1253
2016-10-10,9760,9890,9890,9670,862
2016-10-11,9700,9810,9810,9600,9136
2016-10-12,9560,9750,9750,9500,8597
2016-10-13,9570,9510,9570,9500,4674
2016-10-14,9610,9570,9660,9570,229
2016-10-17,9690,9820,9830,9610,888
2016-10-18,9750,9830,9850,9630,4565
2016-10-19,9740,9740,9750,9600,2835
2016-10-20,9700,9700,9700,9600,3922
2016-10-21,9640,9600,9640,9570,3031
2016-10-24,9640,9800,9800,9570,869
2016-10-25,9500,9640,9640,9410,4269
2016-10-26,9540,9560,9630,9400,628
2016-10-27,9640,9700,9700,9420,2161
2016-10-28,9630,9550,9640,9500,118
2016-10-31,9590,9700,9700,9450,1141
2016-11-01,9590,9580,9590,9400,1081
2016-11-02,9580,9590,9590,9400,1707
2016-11-03,9570,9580,9580,9450,545
2016-11-04,9510,9570,9570,9490,2977
2016-11-07,9580,9510,9590,9500,1760
2016-11-08,9660,9530,9670,9530,3054
2016-11-09,9560,9680,9680,9420,5893
2016-11-10,9600,9740,9740,9510,599
2016-11-11,9630,9680,9680,9540,2647
2016-11-14,9600,9700,9700,9550,27677
2016-11-15,12450,12450,12450,11400,3017359
2016-11-16,12450,13350,14000,12250,3394812
2016-11-17,12550,12250,12700,11850,823005
2016-11-18,12000,12100,12400,11850,534736
2016-11-21,11800,11850,12000,11400,421696
2016-11-22,11400,11850,11900,11100,377931
2016-11-23,11050,11400,11450,10900,211743
2016-11-24,11200,11150,11500,10950,253456
2016-11-25,10950,11050,11400,10950,176405
2016-11-28,10950,11200,11350,10950,149772
2016-11-29,11250,11200,11550,11000,310752
2016-11-30,11500,11350,11750,11200,335553
2016-12-01,11050,11550,11600,11000,191941
2016-12-02,10450,10750,10850,10200,261018
2016-12-05,10450,10350,10550,10250,103120
2016-12-06,10650,10500,11000,10400,290230
2016-12-07,10600,10800,10800,10500,88793
2016-12-08,10950,10750,11000,10500,145308
2016-12-09,11100,11050,11150,10850,100689
2016-12-12,11100,11200,11250,10950,85811
2016-12-13,11350,11150,11450,11000,128358
2016-12-14,11400,11450,11500,11150,84153
2016-12-15,11750,11450,11900,11350,206149
2016-12-16,11500,11600,11700,11400,97105
2016-12-19,11500,11600,11600,11350,54301
2016-12-20,11400,11450,11750,11400,43962
2016-12-21,11250,11500,11500,11200,58651
2016-12-22,11250,11250,11550,11250,36838
2016-12-23,11300,11300,11450,11200,42033
2016-12-26,11300,11300,11450,11250,46672
2016-12-27,11850,11450,11900,11300,171010
2016-12-28,11700,11650,11800,11550,52444
2016-12-29,11650,11550,11800,11500,66804
2017-01-02,11600,11650,11650,11300,62830
2017-01-03,11750,11650,11750,11400,75260
2017-01-04,11600,11750,11800,11550,61018
2017-01-05,11900,11650,11900,11450,103238
2017-01-06,11700,12050,12050,11700,71378
2017-01-09,11700,11800,11800,11600,55759
2017-01-10,11850,11750,11950,11550,71205
2017-01-11,12050,11800,12250,11750,106505
2017-01-12,11600,12100,12150,11550,60209
2017-01-13,11250,11550,11600,11200,82038
2017-01-16,11050,11350,11500,10800,63184
2017-01-17,11050,11100,11250,10950,19822
2017-01-18,11150,11000,11150,11000,12921
2017-01-19,11100,11350,11350,11000,17557
2017-01-20,11350,11000,11350,11000,20432
2017-01-23,11100,11350,11400,11000,16964
2017-01-24,11000,11200,11300,11000,20045
2017-01-25,11000,11000,11150,10800,12462
2017-01-26,11000,11000,11200,10950,16445
2017-01-31,10950,10950,11050,10900,9279
2017-02-01,11200,11050,11300,10900,14726
2017-02-02,11300,11550,11550,11200,33875
2017-02-03,11400,11150,11400,11150,18446
2017-02-06,11450,11500,11500,11300,29116
2017-02-07,11450,11550,11650,11350,24783
2017-02-08,11450,11550,11550,11300,21617
2017-02-09,11600,11450,11850,11450,51098
2017-02-10,11650,11750,11800,11500,52697
2017-02-13,11850,11650,11950,11600,45710
2017-02-14,11600,11800,11900,11550,32512
2017-02-15,11850,11600,11900,11500,56806
2017-02-16,12000,11850,12100,11650,73911
2017-02-17,11850,11650,11850,11550,106062
2017-02-20,15400,13000,15400,12450,3449039
2017-02-21,14000,14900,14900,13850,1634416
2017-02-22,14000,14050,14200,13550,543333
2017-02-23,13900,14000,14350,13850,571785
2017-02-24,13400,13400,13500,13150,379177
2017-02-27,12850,13400,13650,12800,293196
2017-02-28,13150,12950,13700,12850,602787
2017-03-02,13050,13100,13450,12950,335258
2017-03-03,13250,12950,13350,12550,212095
2017-03-06,13300,13200,13550,13100,118155
2017-03-07,13600,13350,13800,13350,163860
2017-03-08,13650,13550,13750,13350,136891
2017-03-09,13300,13750,13750,13300,96132
2017-03-10,13600,13350,13750,12700,168489
2017-03-13,13800,13850,13950,13450,189448
2017-03-14,13750,13800,13800,13450,82492
2017-03-15,13500,13750,13750,13500,92788
2017-03-16,13950,13750,13950,13550,133837
2017-03-17,14250,14000,14300,13950,178036
2017-03-20,14050,14250,14350,13900,63283
2017-03-21,14150,14150,14650,13950,255119
2017-03-22,14450,13950,14550,13950,127953
2017-03-23,14250,14500,14550,14150,70458
2017-03-24,14450,14350,14500,14000,62066
2017-03-27,14400,14400,14550,14150,75363
2017-03-28,14500,14450,14600,14250,52998
2017-03-29,14600,14500,14700,14400,67989
2017-03-30,14350,14600,14700,14350,52333
2017-03-31,14650,14500,14950,14300,120666
2017-04-03,14850,14550,14950,14550,68125
2017-04-04,14500,14850,14850,14400,68415
2017-04-05,14250,14550,14600,14200,47918
2017-04-06,14100,14250,14350,13900,61512
2017-04-07,14150,14200,14200,14000,29502
2017-04-10,13800,14150,14150,13500,73414
2017-04-11,14450,14000,14450,13750,61181
2017-04-12,13750,14550,14900,13750,121962
2017-04-13,13950,13750,14100,13650,36666
2017-04-14,13550,13750,13950,13550,25715
2017-04-17,13650,13700,13900,13550,13621
2017-04-18,13950,13600,13950,13600,27405
2017-04-19,13750,13950,13950,13700,13462
2017-04-20,13700,13800,13800,13600,22429
2017-04-21,13500,13850,13850,13400,32281
2017-04-24,13300,13500,13600,13250,22050
2017-04-25,13800,13200,13800,13200,16871
2017-04-26,13700,13850,13900,13550,15350
2017-04-27,13650,13750,13750,13450,10889
2017-04-28,13500,13650,13850,13450,14277
2017-05-02,13400,13500,13800,13400,14613
2017-05-04,13600,13450,13700,13350,13118
2017-05-08,13700,13650,13750,13400,19939
2017-05-10,13550,13750,13750,13450,12896
2017-05-11,13100,13550,13650,12950,45472
2017-05-12,12800,13100,13200,12600,42987
2017-05-15,13000,12800,13050,12700,23775
2017-05-16,12800,13100,13150,12650,8307
2017-05-17,12750,12850,12850,12650,4046
2017-05-18,12650,12600,12900,12550,14412
2017-05-19,12850,12700,13000,12600,9814
2017-05-22,12850,12950,13000,12550,32148
2017-05-23,12850,12850,13050,12750,12367
2017-05-24,12700,12800,12900,12700,11581
2017-05-25,12500,12850,12850,12500,13501
2017-05-26,12450,12600,12700,12400,11910
2017-05-29,12400,12450,12550,12100,22504
2017-05-30,12800,12450,12800,12350,15523
2017-05-31,12550,12800,12800,12550,13476
2017-06-01,12950,12600,13000,12550,24865
2017-06-02,12900,13000,13000,12800,11655
2017-06-05,12800,13000,13000,12750,12592
2017-06-07,12900,12900,13050,12750,9072
2017-06-08,12750,13100,13650,12750,46416
2017-06-09,13000,12800,13150,12750,10644
2017-06-12,13100,13000,13200,12800,12597
2017-06-13,13400,13200,13450,13100,36736
2017-06-14,13600,13400,13650,13100,29980
2017-06-15,13250,13650,13650,13150,20282
2017-06-16,13050,13300,13400,13050,9204
2017-06-19,13250,12900,13350,12850,17241
2017-06-20,12900,13250,13350,12850,16712
2017-06-21,12800,13050,13100,12750,10472
2017-06-22,12800,12750,12900,12600,12785
2017-06-23,12800,12950,13150,12650,9990
2017-06-26,12900,12850,13250,12750,7973
2017-06-27,12800,12800,12950,12750,12394
2017-06-28,12650,12700,13000,12500,14956
2017-06-29,12750,13200,13200,12650,8419
2017-06-30,12700,12850,12850,12600,1813
2017-07-03,12700,12700,12700,12550,7398
2017-07-04,12250,12600,12600,12150,21980
2017-07-05,12100,12500,12700,12100,27823
2017-07-06,11850,12100,12200,11700,28329
2017-07-07,11450,11900,11950,11350,28729
2017-07-10,11650,11450,11750,11350,12624
2017-07-11,11500,11500,11600,11250,18249
2017-07-12,11450,11550,11600,11150,20205
2017-07-13,11500,11300,11550,11300,5052
2017-07-14,11350,11600,11600,11300,8666
2017-07-17,11300,11500,11550,11200,20359
2017-07-18,11550,11300,11600,11250,9591
2017-07-19,11500,11550,11700,11450,3503
2017-07-20,11600,11800,11800,11500,14753
2017-07-21,11750,11650,11800,11600,11340
2017-07-24,11650,11800,11800,11600,7865
2017-07-25,11700,11700,11750,11600,6838
2017-07-26,11700,11750,11800,11600,6717
2017-07-27,11450,11600,11650,11400,6652
2017-07-28,11350,11450,11500,11150,16752
2017-07-31,11400,11350,11400,11000,20619
2017-08-01,10950,11400,11400,10950,51334
2017-08-02,11250,11000,11250,10950,15912
2017-08-03,11150,11300,11350,11100,10914
2017-08-04,11100,11150,11250,11100,4583
2017-08-07,11050,11050,11150,11050,4393
2017-08-08,11050,11050,11100,11000,6898
2017-08-09,11100,11000,11100,10950,15985
2017-08-10,11100,11100,11150,10950,14042
2017-08-11,10950,11100,11100,10950,9897
2017-08-14,11000,11000,11050,10850,10837
2017-08-16,11000,11000,11150,10850,17798
2017-08-17,11450,11100,11550,11000,16978
2017-08-18,11450,11500,11500,11300,2926
2017-08-21,11300,11350,11500,11300,4438
2017-08-22,11350,11300,11400,11200,3356
2017-08-23,11150,11350,11350,11100,7688
2017-08-24,11100,11250,11250,11100,4623
2017-08-25,11150,11100,11200,11000,11633
2017-08-28,11300,11150,11300,11100,4879
2017-08-29,11350,11250,11450,11100,5464
2017-08-30,11400,11400,11450,11300,12945
2017-08-31,11400,11400,11400,11250,3701
2017-09-01,11200,11400,11500,11000,34647
2017-09-04,11050,11100,11300,11050,11965
2017-09-05,11250,11200,11300,10900,12855
2017-09-06,11200,11250,11300,11150,9122
2017-09-07,11250,11200,11350,11200,8265
2017-09-08,11200,11250,11350,11150,8288
2017-09-11,11200,11250,11250,11150,2933
2017-09-12,11200,11200,11200,11150,2289
2017-09-13,11100,11150,11200,11000,18111
2017-09-14,11250,11100,11250,11000,8639
2017-09-15,11150,11000,11200,11000,6221
2017-09-18,11000,11150,11250,11000,3389
2017-09-19,11100,10950,11100,10950,10454
2017-09-20,10950,11200,11250,10950,6205
2017-09-21,10950,10950,11050,10900,8937
2017-09-22,10750,10850,11050,10750,13226
2017-09-25,10400,10750,10850,10250,29801
2017-09-26,10150,10350,10500,10000,42477
2017-09-27,10350,10050,10350,10050,8829
2017-09-28,10650,10350,10700,10250,12919
2017-09-29,10750,10650,10800,10500,10622
2017-10-10,10750,10750,10800,10650,6933
2017-10-11,10700,10650,10800,10600,8876
2017-10-12,10750,10700,10750,10650,4903
2017-10-13,10650,10750,10750,10600,11055
2017-10-16,10500,10600,10700,10350,11183
2017-10-17,10650,10450,10700,10450,9765
2017-10-18,10550,10600,10600,10400,4795
2017-10-19,10450,10550,10600,10400,5230
2017-10-20,10600,10600,10700,10450,4349
2017-10-23,10500,10500,10550,10250,22329
2017-10-24,10300,10500,10550,10300,8941
2017-10-25,10450,10300,10500,10300,11447
2017-10-26,10450,10500,10550,10400,9949
2017-10-27,10400,10450,10500,10350,7365
2017-10-30,10350,10400,10550,10300,11532
2017-10-31,10450,10350,10500,10350,5784
2017-11-01,11700,11150,11850,10500,108171
2017-11-02,11150,11700,11700,10850,34197
2017-11-03,11150,11150,11300,11000,15763
2017-11-06,10950,11050,11100,10850,7253
2017-11-07,11500,10950,11500,10750,24389
2017-11-08,11300,11500,11550,11250,10624
2017-11-09,11250,11300,11500,11100,9057
2017-11-10,11150,11350,11350,11050,17334
2017-11-13,11050,11200,11300,11050,22963
2017-11-14,11050,11050,11300,11000,32524
2017-11-15,11350,11350,11700,11150,83717
2017-11-16,11600,11350,11600,11150,19184
2017-11-17,11400,11650,11900,11350,17555
2017-11-20,11450,11750,11800,11450,9447
2017-11-21,11500,11450,11600,11250,11732
2017-11-22,11450,11500,11750,11250,24297
2017-11-23,11300,11550,11700,11250,23252
2017-11-24,11300,11250,11400,11100,22772
2017-11-27,11450,11350,11550,11250,16978
2017-11-28,11600,11350,11600,11350,22646
2017-11-29,11400,11650,11650,11350,21748
2017-11-30,11350,11400,11500,11350,13561
2017-12-01,11450,11400,11650,11300,30539
2017-12-04,11550,11400,11600,11400,15029
2017-12-05,11650,11600,11700,11500,9711
2017-12-06,11550,11650,11700,11550,13700
2017-12-07,11600,11650,11650,11500,11503
2017-12-08,11500,11700,11700,11400,13760
2017-12-11,12100,11650,12150,11500,26866
2017-12-12,12150,11900,12150,11800,10408
2017-12-13,12050,12150,12200,11950,27485
2017-12-14,12400,12100,12550,12050,103174
2017-12-15,12450,12400,12550,12350,31734
2017-12-18,12100,12450,12450,12050,34810
2017-12-19,12250,12100,12250,12000,10432
2017-12-20,12300,12250,12350,12000,14645
2017-12-21,12200,12300,12500,12050,7312
2017-12-22,12200,12050,12300,12050,10732
2017-12-26,12250,12200,12550,12200,28550
2017-12-27,11800,11950,12200,11800,17719
2017-12-28,11500,11900,11900,11300,59604
2018-01-02,11250,11500,11500,11050,41639
2018-01-03,11200,11250,11350,11200,13697
2018-01-04,11150,11200,11300,11100,12865
2018-01-05,11200,11150,11300,11050,22602
2018-01-08,11100,11200,11400,11100,11082
2018-01-09,11300,11100,12150,11100,85878
2018-01-10,11500,11400,11550,11250,24305
2018-01-11,11400,11500,11600,11350,20266
2018-01-12,11350,11400,11450,11200,17845
2018-01-15,11100,11300,11400,11100,19571
2018-01-16,11150,11250,11250,11000,14408
2018-01-17,11150,11100,11250,11000,17108
2018-01-18,11350,11200,11450,11200,16739
2018-01-19,11300,11350,11450,11200,9641
2018-01-22,11200,11200,11300,11100,12170
2018-01-23,11350,11200,11500,11100,19801
2018-01-24,11350,11350,11400,11200,12869
2018-01-25,11350,11300,11400,11150,29318
2018-01-26,11550,11400,11850,11400,54098
2018-01-29,11750,11600,11750,11550,19925
2018-01-30,11600,11750,11800,11600,11267
2018-01-31,11650,11600,11650,11500,8741
2018-02-01,11750,11700,11850,11500,24473
2018-02-02,11600,11900,11900,11500,15492
2018-02-05,11350,11450,11500,11250,14932
2018-02-06,11350,11200,11350,10850,32591
2018-02-07,10800,11300,11350,10800,67283
2018-02-08,10850,10800,10950,10750,8635
2018-02-09,10500,10750,10750,10400,31141
2018-02-12,10550,10500,10550,10400,13326
2018-02-13,10550,10550,10700,10400,8780
2018-02-14,10600,10650,10650,10400,9073
2018-02-19,10750,10650,10750,10600,3885
2018-02-20,10650,10750,10850,10550,4855
2018-02-21,10800,10750,10800,10650,6254
2018-02-22,10850,10800,10850,10600,9321
2018-02-23,10850,10850,10900,10700,7090
2018-02-26,10750,10850,10850,10600,7049
2018-02-27,10700,10750,10750,10550,5430
2018-02-28,10750,10650,10750,10500,11170
2018-03-02,10750,10700,10800,10500,7713
2018-03-05,10700,10800,10800,10500,11972
2018-03-06,10650,10650,10700,10500,7750
2018-03-07,10400,10650,10650,10400,8303
2018-03-08,10650,10400,10650,10250,6288
2018-03-09,10650,10550,10700,10550,3428
2018-03-12,10650,10650,10700,10500,3209
2018-03-13,10650,10650,10650,10550,3207
2018-03-14,10600,10700,10700,10500,3656
2018-03-15,10550,10700,10700,10450,3514
2018-03-16,10650,10550,10700,10550,6153
2018-03-19,11100,10650,11500,10550,38566
2018-03-20,10800,11100,11600,10750,64001
2018-03-21,10800,10850,10900,10650,34171
2018-03-22,10750,10900,10900,10700,12241
2018-03-23,10550,10700,10750,10450,15739
2018-03-26,10600,10650,10650,10300,3603
2018-03-27,10450,10600,10600,10450,12126
2018-03-28,10450,10450,10450,10300,10515
2018-03-29,10400,10450,10650,10250,16016
2018-03-30,10400,10400,10400,10300,5187
2018-04-02,10400,10500,10500,10300,6110
2018-04-03,10400,10400,10450,10200,11095
2018-04-04,10350,10400,10450,10350,8888
2018-04-05,10650,10350,10650,10300,5916
2018-04-06,10650,10650,10650,10400,11475
2018-04-09,10550,10650,10700,10300,18580
2018-04-10,10550,10600,10600,10450,6338
2018-04-11,10600,10600,10650,10500,9808
2018-04-12,10600,10500,10700,10500,7017
2018-04-13,10800,10700,10850,10600,16816
2018-04-16,10600,10800,10800,10450,24495
2018-04-17,10650,10600,10700,10450,6237
2018-04-18,10700,10700,10800,10550,11810
2018-04-19,10700,10800,10800,10600,6107
2018-04-20,10650,10800,10800,10550,10869
2018-04-23,10600,10650,10750,10550,20642
2018-04-24,10600,10550,10650,10450,20126
2018-04-25,10600,10600,10600,10500,8996
2018-04-26,10750,10850,10950,10700,22291
2018-04-27,10650,10750,10850,10500,18061
2018-04-30,10750,10750,10750,10500,11526
2018-05-02,10750,10800,10800,10550,10201
2018-05-03,10750,10750,10800,10550,12988
2018-05-04,10700,10750,10800,10600,7616
2018-05-08,10600,10700,10750,10600,11735
2018-05-09,10700,10700,10800,10600,18783
2018-05-10,10800,10750,10800,10650,13961
2018-05-11,10950,10800,10950,10750,15623
2018-05-14,10900,10950,11000,10750,11587
2018-05-15,10700,10900,10900,10650,15449
2018-05-16,10750,10700,10750,10600,11512
2018-05-17,10800,10750,10850,10650,6116
2018-05-18,10800,10800,10850,10700,5371
2018-05-21,11000,10850,11000,10750,13833
2018-05-23,11000,11000,11100,10900,9612
2018-05-24,10850,11050,11100,10750,6845
2018-05-25,10850,10850,10900,10700,6609
2018-05-28,10850,10850,10950,10650,7312
2018-05-29,10850,10900,10900,10700,6322
2018-05-30,10850,10900,10900,10700,6838
2018-05-31,10800,10850,10850,10700,3647
2018-06-01,10700,10800,10800,10600,5453
2018-06-04,10700,10600,10700,10500,10797
2018-06-05,10750,10700,10800,10600,3839
2018-06-07,10650,10750,10750,10400,23856
2018-06-08,10650,10600,10650,10500,6557
2018-06-11,10550,10650,10700,10500,7099
2018-06-12,10650,10600,10650,10500,3487
2018-06-14,10600,10650,10650,10500,11767
2018-06-15,10650,10600,10700,10500,5090
2018-06-18,10500,10550,10650,10300,15180
2018-06-19,10350,10350,10500,10300,6513
2018-06-20,10050,10450,10450,10000,62598
2018-06-21,10000,10100,10100,10000,6297
2018-06-22,10000,10050,10100,9910,5122
2018-06-25,10050,9900,10050,9900,3019
2018-06-26,10050,10100,10100,9890,9060
2018-06-27,10150,10150,10200,9980,4371
2018-06-28,10000,10200,10200,9980,4557
2018-06-29,10100,9950,10200,9940,4641
2018-07-02,10050,10000,10200,9870,12510
2018-07-03,10150,10050,10200,9910,8082
2018-07-04,10100,10100,10250,10050,1785
2018-07-05,10200,10050,10200,10000,2987
2018-07-06,10150,10250,10250,10050,1338
2018-07-09,10100,10150,10300,10050,4356
2018-07-10,9700,10100,10100,9530,106353
2018-07-11,9700,9690,9740,9620,5622
2018-07-12,9760,9750,9850,9620,7550
2018-07-13,9830,9720,9840,9720,8262
2018-07-16,9960,9920,9970,9810,4476
2018-07-17,9960,9980,9980,9860,5681
2018-07-18,9950,10000,10000,9870,1855
2018-07-19,9930,9950,9970,9850,3561
2018-07-20,9920,9880,9920,9750,7286
2018-07-23,9890,9980,9980,9720,4081
2018-07-24,9890,9890,9910,9840,1681
2018-07-25,9890,9950,9950,9730,2714
2018-07-26,9820,9920,9940,9820,1470
2018-07-27,9880,9890,9940,9760,415
2018-07-30,10000,9940,10100,9890,4572
2018-07-31,9930,10000,10000,9900,748
2018-08-01,9950,10000,10000,9890,1422
2018-08-02,9950,9990,9990,9890,1328
2018-08-03,10100,9950,10100,9890,3420
2018-08-06,9980,10100,10100,9920,2423
2018-08-07,10000,9980,10150,9970,7579
2018-08-08,10000,9960,10200,9960,11294
2018-08-09,10200,10000,10300,10000,17082
2018-08-10,10150,10250,10250,10050,4461
2018-08-13,10150,10150,10150,9950,7517
2018-08-14,10050,10100,10100,9970,1888
2018-08-16,9950,10000,10050,9870,6023
2018-08-17,9950,9950,10050,9940,2180
2018-08-20,9930,9900,9980,9900,3251
2018-08-21,9940,9930,10000,9880,9033
2018-08-22,10050,9970,10050,9930,4790
2018-08-23,10000,10050,10100,9960,2249
2018-08-24,9990,10050,10100,9980,1579
2018-08-27,10000,10100,10100,9990,4196
2018-08-28,10150,9990,10150,9990,3952
2018-08-29,10200,10150,10300,10050,7431
2018-08-30,10200,10200,10250,10050,1996
2018-08-31,10250,10200,10250,10100,3394
2018-09-03,10250,10250,10300,10150,3830
2018-09-04,10350,10250,10400,10100,7384
2018-09-05,10200,10350,10350,10050,4418
2018-09-06,10200,10200,10200,10100,993
2018-09-07,10350,10150,10450,10100,6298
2018-09-10,10500,10200,10500,10200,4864
2018-09-11,10450,10300,10450,10250,4146
2018-09-12,10400,10500,10500,10350,5019
2018-09-13,10400,10450,10450,10200,5049
2018-09-14,10350,10450,10450,10250,649
2018-09-17,10300,10350,10350,10250,4491
2018-09-18,10350,10350,10400,10200,3186
2018-09-19,10250,10250,10450,10050,7639
2018-09-20,10150,10350,10350,10150,10264
2018-09-21,10150,10200,10250,10050,5347
2018-09-27,10150,10050,10200,10050,2600
2018-09-28,10150,10150,10200,10050,6437
2018-10-01,10050,10150,10250,9970,14020
2018-10-02,10050,10050,10050,9990,6795
2018-10-04,10050,10050,10050,9960,5042
2018-10-05,10050,10000,10100,9940,8095
2018-10-08,10050,10050,10100,9970,3631
2018-10-10,9980,10050,10050,9870,7002
2018-10-11,9680,9680,9860,9580,15976
2018-10-12,9840,9330,9840,9330,11184
2018-10-15,9740,9790,9830,9630,3552
2018-10-16,9860,9740,9860,9690,4423
2018-10-17,9880,9900,9970,9820,5560
2018-10-18,9820,9880,9950,9750,4340
2018-10-19,9770,9800,9800,9650,3351
2018-10-22,9730,9760,9770,9610,8222
2018-10-23,9590,9710,9720,9590,7190
2018-10-24,9570,9640,9640,9460,5056
2018-10-25,9400,9440,9450,9320,12248
2018-10-26,9390,9370,9480,9300,5673
2018-10-29,9290,9390,9430,9290,10640
2018-10-30,9140,9140,9570,8880,26969
2018-10-31,9180,9000,9190,9000,4134
2018-11-01,9280,9150,9460,9150,4968
2018-11-02,9510,9310,9550,9310,7995
2018-11-05,9420,9470,9470,9390,2788
2018-11-06,9430,9510,9510,9380,6447
2018-11-07,9390,9430,9550,9380,3330
2018-11-08,9440,9440,9460,9380,12457
2018-11-09,9460,9440,9470,9390,2464
2018-11-12,9470,9450,9470,9430,2371
2018-11-13,9430,9440,9460,9350,1796
2018-11-14,10150,9420,10150,9420,29602
2018-11-15,10300,10100,10300,9990,14550
2018-11-16,10250,10250,10400,10100,10529
2018-11-19,10300,10250,10450,10150,13892
2018-11-20,10400,10150,10450,10150,6193
2018-11-21,10450,10400,10450,10200,6866
2018-11-22,10400,10550,10550,10300,6072
2018-11-23,10550,10400,10550,10400,5757
2018-11-26,10500,10500,10550,10400,6065
2018-11-27,10450,10450,10550,10400,1990
2018-11-28,10450,10450,10500,10350,2642
2018-11-29,10500,10450,10500,10300,11665
2018-11-30,10600,10450,10600,10450,12443
2018-12-03,10600,10500,10650,10500,6918
2018-12-04,10750,10600,10750,10550,8197
2018-12-05,10650,10700,10700,10550,4884
2018-12-06,10600,10600,10650,10350,3963
2018-12-07,10550,10600,10650,10450,1806
2018-12-10,10450,10650,10650,10350,3490
2018-12-11,10450,10450,10450,10150,8974
2018-12-12,10350,10450,10500,10250,6608
2018-12-13,10450,10350,10500,10350,4095
2018-12-14,10200,10500,10500,10150,13184
2018-12-17,10300,10400,10400,10100,6232
2018-12-18,10300,10300,10300,10100,3639
2018-12-19,10350,10300,10350,10250,644
2018-12-20,10450,10150,10450,10150,4562
2018-12-21,10400,10300,10400,10300,2728
2018-12-24,10400,10350,10450,10300,5714
2018-12-26,10400,10300,10400,10250,15605
2018-12-27,9940,10200,10200,9940,14237
2018-12-28,9840,9940,10000,9840,7582
2019-01-02,9880,9900,9950,9830,2544
2019-01-03,9930,9880,9940,9810,4553
2019-01-04,9950,9930,9950,9920,1552
2019-01-07,9990,9950,10050,9950,3030
2019-01-08,10000,10050,10050,9920,1773
2019-01-09,10100,9970,10150,9970,7740
2019-01-10,10150,10150,10150,10000,4023
2019-01-11,10050,10200,10200,10000,7778
2019-01-14,10050,10100,10150,10000,5172
2019-01-15,10100,10100,10100,10000,2110
2019-01-16,10050,10100,10100,10000,5297
2019-01-17,10050,10100,10100,9900,7346
2019-01-18,10200,10100,10250,10000,9308
2019-01-21,10250,10250,10300,10100,8302
2019-01-22,10100,10250,10250,10000,13951
2019-01-23,10500,10650,10700,10350,54667
2019-01-24,10450,10600,10600,10400,24799
2019-01-25,10500,10500,10600,10450,10797
2019-01-28,10500,10450,10600,10400,17762
2019-01-29,10550,10500,10600,10400,27456
2019-01-30,10750,10650,10800,10500,31470
2019-01-31,11500,10850,11500,10750,144273
2019-02-01,11650,11600,11900,11550,81875
2019-02-07,11450,11650,11700,11450,22764
2019-02-08,11600,11450,11700,11150,21946
2019-02-11,11900,11600,12000,11450,52345
2019-02-12,12150,12000,12150,11800,55366
2019-02-13,12400,12200,12650,11900,123002
2019-02-14,12250,12400,12450,12100,31700
2019-02-15,12200,12200,12200,11900,13619
2019-02-18,11700,12200,12200,11550,41481
2019-02-19,11750,11700,11900,11550,24669
2019-02-20,11750,11750,11900,11500,16690
2019-02-21,11850,12050,12050,11800,19291
2019-02-22,11700,11700,11900,11650,5359
2019-02-25,11450,11700,11700,11400,12353
2019-02-26,11500,11500,11550,11350,8530
2019-02-27,11300,11500,11550,11300,6258
2019-02-28,11250,11300,11600,11050,26994
2019-03-04,11450,11250,11800,11250,13238
2019-03-05,11450,11500,11500,11200,9253
2019-03-06,11500,11400,11500,11300,4603
2019-03-07,11800,11550,12050,11500,52631
2019-03-08,11550,11750,11850,11500,12084
2019-03-11,11450,11500,11600,11200,19834
2019-03-12,11700,11450,11700,11450,10496
2019-03-13,11550,11750,11950,11300,26475
2019-03-14,12050,11750,12100,11750,52691
2019-03-15,12100,12150,12150,11950,14697
2019-03-18,12350,12100,12400,12000,18584
2019-03-19,12350,12350,12400,12100,13264
2019-03-20,12350,12250,12400,12100,11557
2019-03-21,12650,12350,12900,12350,39680
2019-03-22,12750,12650,12950,12450,20396
2019-03-25,12200,12700,12700,12200,30868
2019-03-26,12500,12250,12650,12150,13854
2019-03-27,12750,12500,12750,12300,16410
2019-03-28,12600,12550,12700,12350,11619
2019-03-29,12300,12600,12600,12100,19920
2019-04-01,12450,12400,12500,12200,9415
2019-04-02,12250,12300,12400,12250,9618
2019-04-03,12300,12400,12450,12200,5692
2019-04-04,12350,12300,12400,12150,5048
2019-04-05,12800,12350,13500,12350,275162
2019-04-08,12850,12800,12950,12650,22840
2019-04-09,12850,12850,13000,12650,19216
2019-04-10,12950,12750,12950,12750,14605
2019-04-11,13000,12800,13100,12650,26746
2019-04-12,12850,13000,13000,12800,7015
2019-04-15,12850,13000,13000,12550,26113
2019-04-16,12500,12850,12850,12400,17024
2019-04-17,12700,12450,12700,12400,10774
2019-04-18,12600,12700,12800,12500,15348
2019-04-19,12500,12400,12550,12400,11209
2019-04-22,12400,12400,12650,12100,14511
2019-04-23,12350,12400,12450,12200,4981
2019-04-24,12300,12650,12650,12200,9648
2019-04-25,12250,12450,12450,12150,7380
2019-04-26,12150,12150,12200,11800,19903
2019-04-29,12200,12150,12350,12050,7224
2019-04-30,12300,12400,12450,12100,5995
2019-05-02,12050,12300,12300,12050,19502
2019-05-03,12900,12150,13050,12050,93425
2019-05-07,12650,13100,13150,12500,83675
2019-05-08,12200,12400,12500,12000,52490
2019-05-09,11700,12100,12200,11700,28134
2019-05-10,12000,11700,12050,11500,21728
2019-05-13,11800,12100,12100,11700,5542
2019-05-14,11800,11550,11950,11550,10783
2019-05-15,12350,12000,12750,11750,36015
2019-05-16,12650,12700,12700,12400,40890
2019-05-17,13000,12650,13550,12650,139227
2019-05-20,13250,12950,13700,12950,150002
2019-05-21,13000,13400,13400,12750,31379
2019-05-22,12600,12850,12900,12600,24131
2019-05-23,12500,12600,12800,12500,21257
2019-05-24,12400,12400,12800,12300,17307
2019-05-27,12400,12550,12550,11900,43382
2019-05-28,13500,12500,13900,12350,327046
2019-05-29,13350,13400,13700,13100,48977
2019-05-30,12950,13350,13350,12700,41089
2019-05-31,13000,12850,13150,12750,19371
2019-06-03,12850,13000,13000,12600,19756
2019-06-04,12900,12850,12950,12600,14826
2019-06-05,12800,12950,12950,12700,31049
2019-06-07,13100,12900,13150,12850,23102
2019-06-10,13350,13200,13450,12950,32632
2019-06-11,13200,13400,13500,13100,24450
2019-06-12,13400,13200,13450,12950,25668
2019-06-13,13950,13500,14200,13450,118087
2019-06-14,13500,13900,14000,13400,33600
2019-06-17,13250,13500,13700,13250,17214
2019-06-18,13350,13250,13500,13200,15635
2019-06-19,13550,13600,13600,13200,20110
2019-06-20,13400,13550,13600,13300,13789
2019-06-21,13350,13450,13500,13000,33163
2019-06-24,13300,13300,13350,13050,10981
2019-06-25,12900,13200,13400,12900,25761
2019-06-26,13200,12850,13200,12850,15488
2019-06-27,13150,13050,13200,12850,17500
2019-06-28,12850,13100,13150,12750,21224
2019-07-01,12900,12900,13000,12850,6887
2019-07-02,12850,13050,13050,12750,15116
2019-07-03,12750,12800,12950,12650,10460
2019-07-04,12750,12700,12900,12500,10016
2019-07-05,12750,12750,12850,12300,33604
2019-07-08,12250,12750,12950,12200,38222
2019-07-09,12250,12150,12400,12100,18311
2019-07-10,12400,12250,12450,12200,8832
2019-07-11,12350,12400,12550,12300,9827
2019-07-12,12650,12350,12650,12150,13606
2019-07-15,12450,12700,12700,12300,7816
2019-07-16,11950,12450,12500,11850,30921
2019-07-17,11800,12000,12000,11550,21475
2019-07-18,11700,11800,11800,11600,4209
2019-07-19,11800,11800,12000,11650,15805
2019-07-22,11800,11900,11900,11550,18434
2019-07-23,11650,11800,11850,11450,15321
2019-07-24,11500,11700,11700,11300,25090
2019-07-25,11300,11650,11650,11250,14236
2019-07-26,11550,11350,11600,11200,21903
2019-07-29,11200,11550,11600,11100,23430
2019-07-30,11350,11200,11450,11200,5789
2019-07-31,11600,11350,11600,11000,17270
2019-08-01,11150,11350,11450,11000,34077
2019-08-02,11000,11200,11250,10950,29338
2019-08-05,10650,10900,11000,10450,35440
2019-08-06,10550,10400,10900,10400,27933
2019-08-07,10900,10550,11000,10550,11416
2019-08-08,11150,10900,11200,10900,9416
2019-08-09,11200,11200,11300,10950,11035
2019-08-12,11250,11200,11250,11050,4387
2019-08-13,11200,11050,11250,11050,3935
2019-08-14,11500,11250,11650,11000,28320
2019-08-16,11950,11600,12100,11250,30326
2019-08-19,12000,12050,12100,11850,17652
2019-08-20,11850,12000,12050,11500,17929
2019-08-21,11900,11850,12100,11700,17182
2019-08-22,11950,12100,12100,11800,3051
2019-08-23,11700,12000,12000,11600,16449
2019-08-26,11550,11500,11700,11450,14517
2019-08-27,11550,11550,11700,11450,6417
2019-08-28,11650,11700,11750,11500,7025
2019-08-29,11650,11550,11700,11550,4997
2019-08-30,11750,11650,11800,11350,17176
2019-09-02,11750,11750,11850,11500,8048
2019-09-03,11700,11850,11900,11500,12851
2019-09-04,11700,11600,11750,11500,6710
2019-09-05,11700,11850,11850,11400,23603
2019-09-06,11800,11700,11800,11600,8059
2019-09-09,11800,11700,11800,11700,4234
2019-09-10,11600,11600,11750,11550,11555
2019-09-11,11550,11600,11700,11450,6809
2019-09-16,11700,11600,11800,11550,6380
2019-09-17,11700,11700,11750,11550,8184
2019-09-18,11700,11800,11800,11600,2582
2019-09-19,11700,11700,11800,11650,6116
2019-09-20,11750,11800,11800,11650,3903
2019-09-23,11600,11750,11750,11600,3251
2019-09-24,11600,11600,11700,11550,5134
2019-09-25,11650,11650,11750,11500,13437
2019-09-26,12000,11800,12250,11750,29527
2019-09-27,11950,12000,12250,11850,6094
2019-09-30,11850,11950,12050,11700,4676
2019-10-01,11750,11850,12000,11700,4899
2019-10-02,11650,11750,11800,11650,6520
2019-10-04,11650,11700,11750,11650,4194
2019-10-07,11700,11650,11800,11650,4867
2019-10-08,11650,11900,11900,11600,7568
2019-10-10,11700,11550,11700,11550,3465
2019-10-11,11850,11750,11950,11650,5335
2019-10-14,11900,11950,11950,11500,18553
2019-10-15,11900,11900,11900,11600,3946
2019-10-16,11900,11900,11900,11650,10749
2019-10-17,11850,11900,12000,11750,2900
2019-10-18,11800,11950,11950,11650,5430
2019-10-21,11700,11750,11800,11700,3729
2019-10-22,11700,11750,11750,11650,6403
2019-10-23,11650,11750,11750,11600,5908
2019-10-24,11700,11650,11700,11500,8399
2019-10-25,11650,11700,11750,11550,6560
2019-10-28,11600,11650,11700,11600,3743
2019-10-29,11650,11700,11700,11550,3496
2019-10-30,11600,11700,11700,11550,2818
2019-10-31,11750,11700,11750,11550,3034
2019-11-01,11800,11750,11800,11600,2259
2019-11-04,11750,11900,11900,11700,4110
2019-11-05,11850,11800,11850,11750,9482
2019-11-06,11800,11750,11850,11750,5046
2019-11-07,11850,11800,11850,11700,3814
2019-11-08,11900,11950,11950,11800,7614
2019-11-11,11850,11900,11900,11650,4142
2019-11-12,11900,11850,11900,11700,5958
2019-11-13,11800,11950,12200,11650,19036
2019-11-14,11600,11800,12200,11550,52862
2019-11-15,11700,11600,11800,11500,31781
2019-11-18,11750,11750,11900,11750,16297
2019-11-19,11700,11750,11750,11600,37842
2019-11-20,11550,11650,11650,11350,49306
2019-11-21,11450,11550,11550,11300,14905
2019-11-22,11550,11450,11600,11400,11523
2019-11-25,11750,11600,11800,11550,28231
2019-11-26,12050,11850,12250,11800,50228
2019-11-27,11950,12000,12100,11950,11611
2019-11-28,11850,11850,12450,11850,19060
2019-11-29,11700,11800,12000,11600,11861
2019-12-02,11650,11700,11700,11550,23077
2019-12-03,11650,11500,11650,11500,6416
2019-12-04,11500,11650,11700,11500,7860
2019-12-05,11450,11550,11600,11400,30616
2019-12-06,11550,11400,11550,11400,19652
2019-12-09,11650,11600,11650,11550,3718
2019-12-10,11650,11650,11650,11550,4310
2019-12-11,11650,11650,11650,11550,4869
2019-12-12,11700,11650,12000,11600,20693
2019-12-13,12050,11750,12050,11550,45179
2019-12-16,12150,12150,12200,12000,27195
2019-12-17,12000,12150,12300,11950,15261
2019-12-18,12150,12000,12250,11950,16761
2019-12-19,12000,12150,12250,11900,22688
2019-12-20,12000,12000,12150,11900,13226
2019-12-23,11800,12000,12000,11800,25715
2019-12-24,11850,11800,12000,11750,43242
2019-12-26,12100,11950,12250,11900,83304
2019-12-27,11600,11600,11900,11600,23737
2019-12-30,11650,11700,11750,11500,15823
2020-01-02,11700,11750,11750,11550,18074
2020-01-03,11800,11650,11900,11650,14338
2020-01-06,11650,11800,11800,11400,14323
2020-01-07,11500,11650,11800,11450,76402
2020-01-08,11200,11500,11500,11000,34106
2020-01-09,11350,11300,11500,11200,21012
2020-01-10,11400,11350,11450,11300,13194
2020-01-13,11200,11450,11450,11050,28017
2020-01-14,11000,11250,11600,10950,52554
2020-01-15,11200,11050,11250,11050,30355
2020-01-16,11300,11200,11350,11200,13496
2020-01-17,11300,11350,11350,11250,7851
2020-01-20,11250,11300,11350,11200,13600
2020-01-21,11200,11150,11250,11100,5145
2020-01-22,11350,11300,11500,11100,9507
2020-01-23,11250,11350,11400,11200,4054
2020-01-28,11000,11050,11100,10850,23845
2020-01-29,10950,10950,11400,10900,15073
2020-01-30,10950,11100,11200,10700,22572
2020-01-31,10850,10850,11100,10850,8231
2020-02-03,10750,10800,11050,10600,8413
2020-02-04,10850,10750,10900,10700,7297
2020-02-05,10850,10950,10950,10800,8555
2020-02-06,11000,10900,11050,10850,9244
2020-02-07,10900,11000,11000,10800,9998
2020-02-10,10900,10900,11050,10500,45237
2020-02-11,11000,10850,11000,10800,20158
2020-02-12,11000,11050,11050,10850,12128
2020-02-13,11100,11000,11150,10950,21723
2020-02-14,11050,11150,11150,10950,8770
2020-02-17,11100,11050,11200,10950,9411
2020-02-18,11000,11150,11150,10900,8352
2020-02-19,10850,11050,11050,10700,16567
2020-02-20,10800,10850,10900,10750,15181
2020-02-21,10750,10750,10900,10750,9832
2020-02-24,10350,10400,10600,10250,27934
2020-02-25,10550,10300,10550,10300,8200
2020-02-26,10450,10500,10500,10250,14910
2020-02-27,10300,10500,10500,10250,8571
2020-02-28,9960,10300,10300,9950,38605
2020-03-02,10050,9960,10050,9900,17847
2020-03-03,9990,10200,10250,9980,17530
2020-03-04,10000,9990,10100,9950,4327
2020-03-05,10150,10150,10200,9990,6806
2020-03-06,10100,10150,10150,9990,11884
2020-03-09,9940,10000,10100,9840,11820
2020-03-10,9930,9660,9990,9660,9971
2020-03-11,9760,9800,10000,9730,17772
2020-03-12,9300,9660,9710,9230,29826
2020-03-13,8550,8710,9020,8180,39580
2020-03-16,8300,8760,8800,8300,22761
2020-03-17,7910,8170,8190,7850,41358
2020-03-18,7680,7900,8100,7680,31366
2020-03-19,6870,7650,7750,6860,49186
2020-03-20,7010,6850,7280,6850,48438
2020-03-23,6670,6850,6860,6580,25827
2020-03-24,6920,6740,6950,6700,18210
2020-03-25,7400,7160,7460,7160,34311
2020-03-26,7590,7700,7770,7450,27859
2020-03-27,7810,7650,7880,7650,27220
2020-03-30,7860,7590,7880,7590,15571
2020-03-31,8300,7930,8300,7930,32661
2020-04-01,8320,8340,8600,8210,33058
2020-04-02,8350,8210,8350,8130,11108
2020-04-03,8400,8300,8840,8300,12251
2020-04-06,8620,8460,8680,8460,24807
2020-04-07,8760,8720,8800,8710,19622
2020-04-08,8790,8760,8860,8650,18806
2020-04-09,9010,8870,9060,8830,17048
2020-04-10,9020,9030,9180,8840,21540
2020-04-13,8850,9020,9030,8800,18393
2020-04-14,9010,8850,9010,8810,18430
2020-04-16,9020,8830,9020,8830,8706
2020-04-17,9060,9010,9120,9010,22121
2020-04-20,9090,9280,9280,9030,17829
2020-04-21,8920,9090,9160,8760,21227
2020-04-22,8860,8800,8890,8700,9070
2020-04-23,8950,8860,8950,8790,13513
2020-04-24,8840,8950,8950,8790,13043
2020-04-27,8870,8800,8940,8770,17648
2020-04-28,8900,8870,9040,8830,11663
2020-04-29,8960,8930,8980,8900,11455
2020-05-04,8850,8950,8960,8720,24100
2020-05-06,8990,8930,8990,8840,27570
2020-05-07,9060,8990,9090,8950,8519
2020-05-08,9150,9170,9170,9080,11434
2020-05-11,9190,9200,9320,9150,20231
2020-05-12,9050,9250,9250,8990,13880
2020-05-13,8930,9040,9040,8860,16515
2020-05-14,8780,8920,8920,8740,9022
2020-05-15,8390,8700,8700,8340,60349
2020-05-18,8470,8400,8570,8370,16367
2020-05-19,8760,8610,9000,8510,17812
2020-05-20,8970,8900,8970,8760,19754
2020-05-21,8940,9050,9050,8900,18863
2020-05-22,8800,8850,8910,8770,12187
2020-05-25,8780,8790,8790,8640,8749
2020-05-26,8950,8780,8950,8730,16699
2020-05-27,8820,8950,8970,8820,15944
2020-05-28,8790,8820,8950,8650,20032
2020-05-29,8740,8670,8790,8640,8076
2020-06-01,8800,8720,8900,8680,18373
2020-06-02,8810,8750,8900,8750,13269
2020-06-03,8880,8890,8940,8800,25246
2020-06-04,9100,8910,9150,8910,40004
2020-06-05,9160,9110,9350,9050,26373
2020-06-08,9210,9400,9400,9070,32341
2020-06-09,9160,9310,9320,9100,16330
2020-06-10,9130,9100,9300,9010,16377
2020-06-11,9080,9020,9270,9000,39316
2020-06-12,8800,8680,8910,8610,22308
2020-06-15,8480,8800,8810,8470,20578
2020-06-16,8640,8510,8680,8500,12811
2020-06-17,8730,8640,8830,8630,21318
2020-06-18,8800,8740,8850,8710,11230
2020-06-19,8680,8800,8830,8570,12829
2020-06-22,8570,8680,8690,8500,12604
2020-06-23,8570,8700,8700,8470,15187
2020-06-24,8690,8570,8700,8550,10969
2020-06-25,8620,8650,8700,8590,19252
2020-06-26,8750,8790,8800,8640,11199
2020-06-29,8730,8740,8770,8590,18328
2020-06-30,8860,8730,8860,8730,10495
2020-07-01,8670,8890,8890,8650,11105
2020-07-02,8890,8650,8900,8640,11511
2020-07-03,8830,8940,8940,8800,6039
2020-07-06,8890,8830,8900,8740,19340
2020-07-07,8850,8850,8900,8790,7027
2020-07-08,8950,8870,8950,8800,14215
2020-07-09,9120,9000,9130,9000,31065
2020-07-10,8930,9120,9120,8810,15763
2020-07-13,8980,8960,9040,8950,14569
2020-07-14,8950,9060,9060,8910,6009
2020-07-15,9080,8950,9160,8950,25653
2020-07-16,9120,9080,9140,9030,8550
2020-07-17,9280,9130,9300,9110,18126
2020-07-20,9240,9300,9310,9180,7807
2020-07-21,9390,9250,9480,9250,34517
2020-07-22,9200,9480,9480,9170,25614
2020-07-23,9020,9280,9280,8960,15040
2020-07-24,9020,9020,9020,8870,13786
2020-07-27,9130,9000,9140,8880,20675
2020-07-28,9100,9130,9180,9080,7788
2020-07-29,9460,9100,9460,9050,27613
2020-07-30,9320,9440,9440,9300,22793
2020-07-31,9360,9250,9410,9250,11209
2020-08-03,9470,9360,9480,9360,22516
2020-08-04,9410,9480,9680,9360,14816
2020-08-05,9400,9540,9540,9350,8074
2020-08-06,9300,9400,9400,9250,15766
2020-08-07,9250,9400,9400,9250,11970
2020-08-10,9190,9210,9250,9010,19579
2020-08-11,9210,9190,9240,9120,5754
2020-08-12,9240,9210,9240,9150,9811
2020-08-13,9250,9240,9350,9240,11906
2020-08-14,8880,9240,9240,8680,65346
2020-08-18,8690,8870,8870,8550,33969
2020-08-19,8680,8620,8760,8600,18971
2020-08-20,8460,8850,8850,8400,35269
2020-08-21,8700,8460,8720,8460,15626
2020-08-24,8710,8770,8790,8620,21324
2020-08-25,8900,8740,8910,8740,11093
2020-08-26,9050,8900,9070,8900,17082
2020-08-27,8880,8960,9000,8870,6470
2020-08-28,8950,8880,9010,8880,3771
2020-08-31,9070,8990,9080,8990,24279
2020-09-01,9030,9130,9130,8990,9704
2020-09-02,9100,9030,9130,9030,9219
2020-09-03,9050,9100,9100,8980,9573
2020-09-04,8990,9040,9040,8880,8006
2020-09-07,9060,9090,9090,8960,16586
2020-09-08,9150,9060,9150,9010,17898
2020-09-09,9070,9140,9140,9000,5469
2020-09-10,9090,9150,9150,9070,10524
2020-09-11,9110,9100,9110,9040,10927
2020-09-14,9150,9130,9250,9060,12355
2020-09-15,9140,9200,9220,9130,11227
2020-09-16,9280,9200,9500,9150,30290
2020-09-17,9230,9360,9360,9180,7276
2020-09-18,9140,9230,9230,9140,4558
2020-09-21,9090,9290,9290,8900,17137
2020-09-22,8830,9050,9050,8820,17266
2020-09-23,8930,8850,8990,8840,6729
2020-09-24,8880,8950,8950,8750,12436
2020-09-25,8900,8880,8960,8840,4362
2020-09-28,8980,8910,9000,8790,12673
2020-09-29,9070,9020,9070,8950,8916
2020-10-05,9170,9190,9190,8980,14604
2020-10-06,9170,9170,9180,9090,9687
2020-10-07,9180,9160,9200,9070,8401
2020-10-08,9220,9190,9300,9190,21067
2020-10-12,9400,9300,9430,9240,10520
2020-10-13,9560,9420,9630,9410,45476
2020-10-14,9550,9590,9700,9480,27344
2020-10-15,9400,9500,9550,9360,17773
2020-10-16,9290,9450,9460,9230,14818
2020-10-19,9270,9290,9340,9230,5712
2020-10-20,9450,9280,9800,9240,30894
2020-10-21,9450,9540,9540,9380,4475
2020-10-22,9370,9460,9500,9370,10336
2020-10-23,9390,9460,9460,9370,4052
2020-10-26,9360,9390,9410,9360,9941
2020-10-27,9260,9350,9420,9160,13637
2020-10-28,9330,9210,9340,9210,4777
2020-10-29,9200,9250,9260,9180,9754
2020-10-30,9170,9300,9300,9110,13169
2020-11-02,9220,9240,9240,9120,4971
2020-11-03,9260,9210,9290,9210,6026
2020-11-04,9270,9260,9280,9160,5115
2020-11-05,9370,9280,9400,9250,5173
2020-11-06,9310,9370,9370,9260,8202
2020-11-09,9370,9350,9390,9350,8423
2020-11-10,9530,9400,9700,9370,20444
2020-11-11,9570,9520,9570,9430,14067
2020-11-12,9700,9570,9750,9570,17875
2020-11-13,9700,9730,9770,9650,15115
2020-11-16,9820,9700,9940,9700,25807
2020-11-17,10000,9880,10200,9880,36700
2020-11-18,9970,10150,10150,9900,12562
2020-11-19,9970,9960,9980,9900,7813
2020-11-20,9890,9970,10000,9870,21806
2020-11-23,9950,9900,9990,9860,17940
2020-11-24,10000,9970,10100,9910,16848
2020-11-25,9980,10050,10250,9980,15311
2020-11-26,10000,9980,10150,9950,12068
2020-11-27,10000,9900,10100,9880,27725
2020-11-30,10100,10000,10150,10000,18014
2020-12-01,10000,10000,10100,9960,20063
2020-12-02,10050,10000,10050,9950,15886
2020-12-03,10050,10050,10050,9970,8789
2020-12-04,10100,10050,10150,10000,10793
2020-12-07,10000,10050,10100,9970,12678
2020-12-08,9950,9970,10050,9890,11671
2020-12-09,10050,9980,10050,9930,6937
2020-12-10,10050,10050,10050,9960,5084
2020-12-11,10050,10100,10150,9990,10791
2020-12-14,10000,10050,10050,9980,9840
2020-12-15,9990,10000,10050,9990,10390
2020-12-16,9990,10050,10050,9960,8254
2020-12-17,9990,9990,10000,9970,11724
2020-12-18,10100,10050,10150,9990,14539
2020-12-21,10150,10200,10200,10050,13238
2020-12-22,10150,10050,10150,10050,11192
2020-12-23,10150,10050,10700,10000,54727
2020-12-24,10350,10150,10400,10150,30049
2020-12-28,10500,10450,10500,10250,48077
2020-12-29,11550,10050,12650,10000,1262742
2020-12-30,11300,11400,11900,11150,381293
2021-01-04,11400,11300,11450,11000,128561
2021-01-05,11350,11300,11550,11100,119417
2021-01-06,10900,11450,11750,10900,153618
2021-01-07,11000,10900,11100,10700,97463
2021-01-08,10850,10950,11150,10800,63261
2021-01-11,11900,11100,12100,10900,654118
2021-01-12,11900,11700,12600,11500,374934
2021-01-13,12000,11900,12250,11700,139788
2021-01-14,11450,11750,11950,11250,131274
2021-01-15,11300,11450,11500,11150,45212
2021-01-18,10850,11100,11200,10800,46294
2021-01-19,11150,10850,11350,10850,34034
2021-01-20,11200,11450,11650,10900,78503
2021-01-21,11250,11200,11500,11150,33051
2021-01-22,11300,11350,11650,11300,34593
2021-01-25,11350,11400,11400,11150,26443
2021-01-26,11150,11350,11400,11100,26991
2021-01-27,11150,11150,11250,11000,24427
2021-01-28,10750,11000,11100,10600,45996
2021-01-29,10250,10750,11000,10000,68857
2021-02-01,10500,10250,10700,10000,21718
2021-02-02,10650,10500,10800,10500,18049
2021-02-03,10900,10700,10900,10650,21570
2021-02-04,10800,10900,10950,10600,17311
2021-02-05,10850,10900,11100,10650,27281
2021-02-08,11050,10850,11200,10700,31839
2021-02-09,10650,11000,11100,10650,43303
2021-02-10,11550,10750,11650,10700,97125
2021-02-15,11500,11650,11700,11300,64466
2021-02-16,11600,11500,11750,11250,56602
2021-02-17,11500,11600,11650,11450,32263
2021-02-18,11450,11500,11600,11300,29638
2021-02-19,11650,11300,11650,11300,49643
2021-02-22,11400,11650,11700,11350,21819
2021-02-23,11300,11300,11400,10950,50908
2021-02-24,11100,11300,11300,10800,31068
2021-02-25,11050,11250,11250,10900,12607
2021-02-26,10700,10900,10900,10650,18101
2021-03-02,10700,10900,11000,10550,16320
2021-03-03,10700,10600,10750,10600,10968
2021-03-04,10700,10750,10750,10500,12257
2021-03-05,10600,10450,10700,10450,14173
2021-03-08,10300,10500,10600,10250,25098
2021-03-09,10350,10300,10350,10100,17761
2021-03-10,10350,10400,10600,10300,11432
2021-03-11,10550,10650,10650,10400,5655
2021-03-12,10550,10450,10650,10400,17199
2021-03-15,10600,10550,10700,10450,9943
2021-03-16,10650,10600,10650,10500,9580
2021-03-17,10650,10800,10800,10450,27477
2021-03-18,10600,10700,10750,10550,11518
2021-03-19,10700,10550,10700,10500,6656
2021-03-22,10700,10700,10750,10550,11586
2021-03-23,10550,10750,10750,10550,14034
2021-03-24,10600,10550,10600,10400,22444
2021-03-25,10600,10600,10600,10450,5696
2021-03-26,10600,10650,10650,10550,16380
2021-03-29,10650,10600,10700,10500,11075
2021-03-30,10700,10600,10800,10600,9961
2021-03-31,10850,10700,10850,10650,12077
2021-04-01,11000,10850,11150,10800,56005
2021-04-02,10800,11000,11050,10700,30386
2021-04-05,10850,10800,10950,10700,24623
2021-04-06,11050,10950,11150,10900,43109
2021-04-07,11100,11150,11200,11050,25811
2021-04-08,11150,11100,11150,10900,33047
2021-04-09,11100,11100,11150,11000,19215
2021-04-12,11150,11100,11200,10950,63970
2021-04-13,11200,11150,11200,11050,25325
2021-04-14,11300,11200,11300,11150,45927
2021-04-15,11300,11300,11350,11200,12436
2021-04-16,11300,11300,11350,11250,31302