2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
tcc.csv 182 KB
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 5188 
date,close,open,high,low,vol
2000-04-14,1960,2000,2130,1950,3080
2000-04-17,1706,1940,1940,1706,2472
2000-04-18,1960,1960,1960,1960,492
2000-04-19,2250,2250,2250,2250,790
2000-04-20,2180,2400,2480,2180,14660
2000-04-21,2110,2190,2240,2000,5614
2000-04-24,2060,2160,2160,2010,3220
2000-04-25,2090,2010,2120,1966,2538
2000-04-26,2000,2090,2100,1992,2912
2000-04-27,1962,1922,2040,1920,748
2000-04-28,2020,1960,2020,1960,1296
2000-05-02,2100,2040,2150,2040,996
2000-05-03,2060,2100,2100,2020,1486
2000-05-04,2060,2070,2100,2020,1102
2000-05-08,2040,2080,2120,2000,2426
2000-05-09,2100,2100,2180,2000,4832
2000-05-10,2020,2060,2140,2020,2784
2000-05-12,2070,2000,2100,1960,4642
2000-05-15,1940,2060,2060,1880,2076
2000-05-16,1880,1902,1920,1880,970
2000-05-17,1790,1900,1900,1724,1316
2000-05-18,1700,1670,1870,1600,1528
2000-05-19,1800,1700,1800,1660,862
2000-05-22,1562,1760,1800,1532,1662
2000-05-23,1602,1600,1652,1570,1386
2000-05-24,1700,1600,1700,1600,1164
2000-05-25,1780,1622,1840,1622,1540
2000-05-26,1642,1780,1780,1620,336
2000-05-29,1620,1600,1664,1600,1270
2000-05-30,1696,1620,1696,1620,558
2000-05-31,1754,1698,1766,1670,1316
2000-06-01,1740,1736,1740,1666,1430
2000-06-02,1740,1726,1800,1726,2056
2000-06-05,1840,1740,1862,1740,2054
2000-06-07,1916,1842,1968,1820,4498
2000-06-08,1850,1920,1920,1800,612
2000-06-09,1800,1782,1816,1734,1250
2000-06-12,1780,1760,1800,1752,1220
2000-06-13,1700,1796,1796,1700,1504
2000-06-14,1670,1700,1700,1668,1056
2000-06-15,1622,1670,1670,1606,842
2000-06-16,1590,1560,1600,1560,1336
2000-06-19,1640,1602,1730,1586,1372
2000-06-20,1660,1612,1660,1612,384
2000-06-21,1624,1642,1660,1622,1036
2000-06-22,1646,1626,1670,1590,1612
2000-06-23,1640,1634,1640,1620,504
2000-06-26,1662,1660,1698,1660,958
2000-06-27,1698,1700,1720,1680,1484
2000-06-28,1700,1710,1750,1682,984
2000-06-29,1716,1720,1720,1684,456
2000-06-30,1712,1716,1720,1672,684
2000-07-03,1802,1724,1900,1686,7622
2000-07-04,1774,1820,1820,1742,1424
2000-07-05,1740,1740,1774,1740,1286
2000-07-06,1760,1706,1878,1706,8888
2000-07-07,1840,1800,1852,1782,3326
2000-07-10,1810,1820,1868,1786,2196
2000-07-11,1860,1830,1894,1800,5784
2000-07-12,1820,1888,1888,1800,2932
2000-07-13,1960,1762,1960,1760,3322
2000-07-14,1894,1800,1894,1800,2418
2000-07-18,1762,1820,1880,1750,2908
2000-07-19,1794,1728,1796,1720,1432
2000-07-20,1680,1640,1774,1640,1716
2000-07-21,1640,1740,1740,1640,1844
2000-07-24,1600,1624,1670,1600,756
2000-07-25,1560,1560,1626,1540,1146
2000-07-26,1620,1616,1620,1570,726
2000-07-27,1600,1600,1620,1560,1010
2000-07-28,1580,1512,1600,1512,1592
2000-07-31,1596,1600,1600,1542,716
2000-08-01,1602,1600,1630,1560,1950
2000-08-02,1580,1602,1640,1580,816
2000-08-03,1638,1600,1640,1600,544
2000-08-04,1630,1658,1658,1580,1162
2000-08-07,1582,1602,1618,1580,242
2000-08-08,1600,1620,1620,1576,108
2000-08-09,1612,1600,1640,1600,1032
2000-08-10,1666,1620,1668,1610,1368
2000-08-11,1690,1642,1730,1624,4724
2000-08-14,1778,1720,1818,1704,3980
2000-08-16,1780,1782,1880,1742,7366
2000-08-17,1794,1802,1802,1730,2984
2000-08-18,1702,1760,1792,1702,2308
2000-08-21,1660,1660,1698,1660,1674
2000-08-22,1640,1660,1700,1632,892
2000-08-23,1698,1642,1744,1642,3502
2000-08-24,1660,1690,1724,1646,1404
2000-08-25,1646,1652,1718,1646,456
2000-08-28,1664,1630,1690,1630,920
2000-08-29,1664,1666,1700,1660,786
2000-08-30,1698,1664,1698,1660,540
2000-08-31,1664,1686,1698,1650,3268
2000-09-01,1718,1698,1720,1698,344
2000-09-04,1828,1720,1836,1720,5772
2000-09-05,1764,1860,1940,1740,10654
2000-09-06,1780,1800,1840,1760,3088
2000-09-07,1740,1760,1900,1728,5238
2000-09-08,1700,1742,1796,1698,5036
2000-09-14,1694,1690,1720,1684,1606
2000-09-15,1710,1696,1758,1696,3366
2000-09-18,1600,1710,1710,1480,2670
2000-09-19,1580,1540,1594,1510,1094
2000-09-20,1620,1600,1650,1600,1354
2000-09-21,1640,1600,1840,1564,3930
2000-09-22,1578,1650,1650,1570,2694
2000-09-25,1602,1590,1638,1586,808
2000-09-26,1682,1620,1700,1620,1530
2000-09-27,1660,1698,1750,1656,1428
2000-09-28,1660,1698,1698,1646,1196
2000-09-29,1668,1680,1720,1640,956
2000-10-02,1680,1660,1698,1646,966
2000-10-04,1760,1700,1770,1668,3122
2000-10-05,1740,1720,1786,1720,1472
2000-10-06,1818,1712,1818,1712,3932
2000-10-09,1768,1818,1900,1768,8496
2000-10-10,1856,1760,1856,1740,6284
2000-10-11,1800,1840,1878,1772,3234
2000-10-12,1850,1800,1900,1770,7822
2000-10-13,1810,1850,1850,1708,3624
2000-10-16,1900,1850,1980,1820,12380
2000-10-17,1880,1898,2060,1860,21136
2000-10-18,1806,1900,1900,1774,4582
2000-10-19,1764,1812,1850,1744,4306
2000-10-20,1812,1786,1918,1778,9818
2000-10-23,1764,1822,1822,1764,2570
2000-10-24,1770,1800,1840,1770,3896
2000-10-25,1772,1782,1828,1760,2678
2000-10-26,1690,1810,1810,1686,2038
2000-10-27,1720,1692,1720,1652,2720
2000-10-30,1680,1740,1740,1624,2160
2000-10-31,1680,1682,1682,1606,1582
2000-11-01,1646,1640,1696,1640,270
2000-11-02,1664,1662,1694,1662,700
2000-11-03,1666,1664,1698,1650,832
2000-11-06,1668,1666,1720,1640,1362
2000-11-07,1662,1660,1780,1652,2712
2000-11-08,1680,1650,1680,1650,766
2000-11-09,1684,1690,1690,1660,292
2000-11-10,1662,1696,1696,1660,724
2000-11-13,1630,1654,1654,1620,754
2000-11-14,1638,1610,1700,1610,430
2000-11-15,1668,1652,1670,1638,906
2000-11-16,1642,1638,1668,1620,876
2000-11-17,1630,1640,1640,1608,434
2000-11-20,1622,1630,1630,1606,658
2000-11-21,1576,1600,1600,1576,1066
2000-11-22,1562,1578,1600,1560,640
2000-11-23,1564,1522,1590,1522,640
2000-11-24,1540,1540,1576,1540,324
2000-11-27,1542,1570,1578,1540,1040
2000-11-28,1520,1550,1550,1508,2568
2000-11-29,1496,1538,1538,1480,840
2000-11-30,1426,1500,1500,1424,780
2000-12-01,1406,1406,1424,1316,1226
2000-12-04,1380,1460,1460,1374,486
2000-12-05,1392,1380,1394,1350,328
2000-12-06,1402,1392,1422,1368,350
2000-12-07,1420,1400,1452,1400,390
2000-12-08,1444,1494,1494,1420,420
2000-12-11,1426,1440,1474,1404,506
2000-12-12,1452,1418,1480,1418,1652
2000-12-13,1456,1442,1478,1442,304
2000-12-14,1460,1470,1474,1452,504
2000-12-15,1534,1450,1534,1450,1982
2000-12-18,1492,1520,1520,1462,784
2000-12-19,1418,1492,1492,1270,2456
2000-12-20,1420,1462,1462,1418,976
2000-12-21,1418,1404,1420,1400,1496
2000-12-22,1400,1400,1420,1382,1836
2000-12-26,1402,1400,1420,1400,596
2001-01-02,1402,1400,1438,1358,174
2001-01-03,1412,1410,1434,1398,426
2001-01-04,1458,1440,1490,1432,462
2001-01-05,1454,1424,1472,1416,522
2001-01-08,1478,1444,1480,1434,1658
2001-01-09,1478,1496,1496,1460,1700
2001-01-10,1470,1490,1516,1466,2342
2001-01-11,1482,1470,1486,1460,548
2001-01-12,1500,1482,1510,1480,1622
2001-01-15,1500,1460,1528,1460,958
2001-01-16,1468,1470,1512,1460,1048
2001-01-17,1464,1480,1516,1464,1218
2001-01-18,1456,1460,1490,1450,1536
2001-01-19,1462,1478,1478,1462,434
2001-01-22,1470,1480,1480,1460,542
2001-01-26,1462,1470,1480,1462,1284
2001-01-29,1470,1476,1480,1464,782
2001-01-30,1540,1474,1540,1474,2476
2001-01-31,1570,1570,1570,1486,2954
2001-02-01,1512,1540,1560,1510,792
2001-02-02,1510,1512,1586,1468,3098
2001-02-05,1470,1482,1486,1464,634
2001-02-06,1500,1490,1500,1466,346
2001-02-07,1466,1470,1498,1466,486
2001-02-08,1494,1466,1496,1466,368
2001-02-09,1506,1520,1560,1492,2302
2001-02-12,1490,1476,1500,1470,1578
2001-02-13,1472,1470,1488,1470,798
2001-02-14,1480,1490,1490,1472,570
2001-02-15,1530,1500,1530,1480,864
2001-02-16,1506,1544,1544,1506,1088
2001-02-19,1480,1488,1538,1444,802
2001-02-20,1520,1490,1520,1490,832
2001-02-21,1554,1554,1612,1520,5356
2001-02-22,1554,1560,1570,1510,1322
2001-02-23,1556,1554,1620,1554,3620
2001-02-26,1620,1602,1660,1570,6878
2001-02-27,1630,1630,1670,1626,1884
2001-02-28,1610,1658,1658,1550,200
2001-03-02,1580,1610,1646,1540,1512
2001-03-05,1570,1520,1578,1520,778
2001-03-06,1560,1522,1650,1522,1698
2001-03-07,1586,1600,1616,1540,1070
2001-03-08,1570,1560,1608,1560,384
2001-03-09,1800,1580,1804,1542,5476
2001-03-12,1672,1790,1930,1670,10876
2001-03-13,1850,1694,1920,1660,13048
2001-03-14,1840,1840,1920,1800,14000
2001-03-15,1680,1800,1800,1670,5186
2001-03-16,1670,1800,1800,1664,3892
2001-03-19,1606,1624,1650,1580,4118
2001-03-20,1586,1590,1656,1586,2754
2001-03-21,1560,1570,1586,1544,1782
2001-03-22,1570,1582,1610,1562,1614
2001-03-23,1570,1618,1618,1504,1508
2001-03-26,1562,1600,1600,1560,1246
2001-03-27,1544,1550,1576,1526,738
2001-03-28,1540,1510,1600,1510,1728
2001-03-29,1578,1570,1620,1554,2532
2001-03-30,1540,1576,1576,1520,696
2001-04-02,1554,1522,1590,1500,2024
2001-04-03,1500,1540,1540,1500,454
2001-04-04,1498,1500,1540,1498,766
2001-04-06,1520,1554,1560,1504,328
2001-04-09,1462,1498,1500,1460,974
2001-04-10,1510,1444,1560,1444,748
2001-04-11,1520,1510,1520,1492,524
2001-04-12,1536,1492,1546,1492,490
2001-04-13,1530,1550,1560,1500,2114
2001-04-16,1566,1530,1566,1500,1564
2001-04-17,1540,1558,1588,1534,470
2001-04-18,1562,1540,1590,1540,740
2001-04-19,1566,1598,1598,1562,628
2001-04-20,1566,1566,1566,1550,412
2001-04-23,1584,1550,1600,1550,212
2001-04-24,1590,1522,1620,1522,712
2001-04-25,1562,1580,1580,1562,146
2001-04-26,1650,1560,1778,1560,4350
2001-04-27,1648,1602,1686,1602,324
2001-04-30,1620,1648,1658,1612,1200
2001-05-02,1600,1620,1640,1600,1708
2001-05-03,1610,1608,1612,1600,566
2001-05-04,1600,1610,1624,1600,2260
2001-05-07,1616,1584,1618,1584,292
2001-05-08,1610,1572,1620,1572,410
2001-05-09,1600,1620,1620,1582,3554
2001-05-10,1610,1600,1638,1590,788
2001-05-11,1620,1634,1634,1616,1262
2001-05-14,1630,1632,1660,1630,360
2001-05-15,1616,1630,1630,1606,1048
2001-05-16,1712,1644,1756,1644,4192
2001-05-17,1736,1708,1770,1640,9686
2001-05-18,1700,1880,1880,1690,4460
2001-05-21,1800,1702,1858,1680,2902
2001-05-22,1720,1742,1838,1720,1514
2001-05-23,1704,1724,1740,1680,1900
2001-05-24,1704,1732,1740,1702,1072
2001-05-25,1728,1722,1748,1704,876
2001-05-28,1714,1720,1746,1714,880
2001-05-29,1738,1686,1738,1686,588
2001-05-30,1722,1704,1730,1704,950
2001-05-31,1710,1710,1718,1692,524
2001-06-01,1710,1720,1738,1710,984
2001-06-04,1778,1720,1778,1720,1346
2001-06-05,1810,1802,1820,1772,1566
2001-06-07,1796,1760,1828,1752,720
2001-06-08,1760,1760,1796,1760,378
2001-06-11,1836,1840,1860,1780,1512
2001-06-12,1818,1800,1836,1800,672
2001-06-13,1818,1838,1838,1784,572
2001-06-14,1850,1782,1850,1782,2588
2001-06-15,1848,1840,1860,1826,402
2001-06-18,1858,1870,1870,1830,1322
2001-06-19,1856,1856,1856,1836,516
2001-06-20,1820,1840,1850,1782,1254
2001-06-21,1860,1800,1860,1780,816
2001-06-22,1852,1802,1852,1800,102
2001-06-25,1820,1852,1860,1820,264
2001-06-26,1800,1780,1816,1760,656
2001-06-27,1760,1800,1860,1760,1218
2001-06-28,1898,1760,1904,1760,1440
2001-06-29,1856,1850,1880,1820,1142
2001-07-02,1884,1852,1884,1850,510
2001-07-03,1870,1900,1900,1854,180
2001-07-04,1900,1820,1926,1800,1884
2001-07-05,1914,1916,1916,1826,604
2001-07-06,1964,1900,2130,1840,6596
2001-07-09,1958,1978,2000,1916,1130
2001-07-10,1970,1980,1980,1880,2690
2001-07-11,1910,1970,2040,1908,3542
2001-07-12,1954,1904,1956,1902,1172
2001-07-13,1922,1940,1990,1874,2494
2001-07-16,1840,1902,1922,1840,836
2001-07-18,1828,1824,1840,1800,378
2001-07-19,1720,1800,1800,1718,274
2001-07-20,1760,1666,1780,1666,476
2001-07-23,1720,1760,1760,1664,330
2001-07-24,1720,1700,1860,1700,228
2001-07-25,1760,1754,1760,1754,18
2001-07-26,1778,1760,1778,1760,50
2001-07-27,1824,1682,1848,1682,1762
2001-07-30,1820,1760,1820,1760,94
2001-07-31,1760,1780,1780,1724,476
2001-08-01,1828,1772,1828,1772,334
2001-08-02,1848,1740,1860,1740,2500
2001-08-03,1780,1838,1838,1736,638
2001-08-06,1770,1780,1800,1730,414
2001-08-07,1790,1782,1790,1782,142
2001-08-08,1768,1792,1798,1702,1016
2001-08-09,1720,1754,1780,1720,402
2001-08-10,1762,1740,1852,1702,1764
2001-08-13,1750,1740,1760,1720,302
2001-08-14,1760,1724,1762,1720,2086
2001-08-16,1740,1758,1758,1708,370
2001-08-17,1736,1740,1740,1712,1114
2001-08-20,1736,1716,1740,1704,212
2001-08-21,1740,1704,1752,1660,2382
2001-08-22,1720,1758,1764,1720,712
2001-08-23,1720,1728,1740,1710,554
2001-08-24,1722,1704,1818,1670,3426
2001-08-27,1742,1740,1770,1740,462
2001-08-28,1690,1742,1742,1604,3992
2001-08-29,1690,1672,1698,1642,3228
2001-08-30,1640,1670,1670,1630,214
2001-08-31,1600,1596,1678,1548,3160
2001-09-03,1646,1646,1646,1646,6
2001-09-04,1690,1660,1690,1614,336
2001-09-05,1642,1632,1658,1606,86
2001-09-06,1660,1624,1660,1624,132
2001-09-07,1650,1656,1660,1650,62
2001-09-10,1650,1610,1650,1610,44
2001-09-11,1650,1652,1652,1640,120
2001-09-12,1404,1524,1524,1404,1316
2001-09-13,1520,1496,1548,1470,496
2001-09-14,1420,1490,1520,1400,1844
2001-09-17,1320,1420,1420,1302,996
2001-09-18,1420,1420,1420,1340,220
2001-09-19,1430,1422,1478,1422,68
2001-09-20,1364,1412,1430,1364,1334
2001-09-21,1370,1370,1398,1360,740
2001-09-24,1440,1380,1440,1380,196
2001-09-25,1422,1468,1468,1420,258
2001-09-26,1452,1458,1458,1400,378
2001-09-27,1420,1452,1452,1420,198
2001-09-28,1404,1420,1446,1402,778
2001-10-04,1476,1450,1500,1438,300
2001-10-05,1478,1460,1486,1460,522
2001-10-08,1440,1460,1460,1420,154
2001-10-09,1474,1444,1474,1440,640
2001-10-10,1476,1470,1508,1470,1036
2001-10-11,1522,1516,1560,1500,1114
2001-10-12,1530,1522,1556,1502,614
2001-10-15,1504,1510,1510,1504,486
2001-10-16,1516,1506,1528,1506,210
2001-10-17,1558,1514,1558,1506,810
2001-10-18,1502,1500,1530,1500,1038
2001-10-19,1536,1510,1536,1510,258
2001-10-22,1560,1536,1572,1536,328
2001-10-23,1566,1560,1576,1550,228
2001-10-24,1528,1584,1584,1520,1646
2001-10-25,1558,1554,1560,1538,670
2001-10-26,1540,1558,1558,1540,274
2001-10-29,1546,1532,1556,1522,516
2001-10-30,1536,1506,1536,1500,234
2001-10-31,1540,1532,1540,1530,60
2001-11-01,1540,1536,1548,1530,620
2001-11-02,1594,1578,1600,1570,1700
2001-11-05,1572,1590,1598,1520,1430
2001-11-06,1600,1616,1616,1576,374
2001-11-07,1582,1610,1610,1582,494
2001-11-08,1608,1562,1608,1562,162
2001-11-09,1624,1608,1630,1606,254
2001-11-12,1598,1646,1646,1590,486
2001-11-13,1610,1600,1610,1586,554
2001-11-14,1626,1622,1628,1610,256
2001-11-15,1620,1626,1638,1612,974
2001-11-16,1660,1624,1670,1622,1108
2001-11-19,1684,1690,1690,1650,1520
2001-11-20,1694,1680,1714,1680,1264
2001-11-21,1682,1714,1714,1678,442
2001-11-22,1710,1678,1712,1678,1322
2001-11-23,1700,1700,1726,1620,2814
2001-11-26,1760,1704,1792,1700,4050
2001-11-27,1722,1784,1786,1720,1706
2001-11-28,1664,1718,1754,1664,1124
2001-11-29,1688,1622,1688,1622,622
2001-11-30,1748,1700,1754,1690,1284
2001-12-03,1820,1748,1820,1748,616
2001-12-04,1822,1758,1838,1758,1218
2001-12-05,1822,1792,1846,1780,876
2001-12-06,1850,1826,1850,1820,2164
2001-12-07,1864,1850,1884,1850,920
2001-12-10,1900,1878,1918,1878,1242
2001-12-11,1900,1900,1918,1900,538
2001-12-12,1920,1870,1920,1870,1200
2001-12-13,1938,1938,1938,1938,2
2001-12-14,1938,1938,1938,1938,320
2001-12-17,1858,1920,1920,1826,38
2001-12-18,1800,1858,1890,1800,1246
2001-12-19,1718,1780,1780,1530,2172
2001-12-20,1756,1758,1758,1684,196
2001-12-21,1724,1704,1754,1694,1364
2001-12-24,1774,1760,1790,1730,240
2001-12-26,1818,1722,1820,1722,684
2001-12-27,1740,1656,1740,1656,412
2001-12-28,1720,1740,2000,1714,552
2002-01-02,1740,1740,1740,1710,56
2002-01-03,1714,1712,1714,1680,518
2002-01-04,1712,1692,1728,1680,1072
2002-01-07,1714,1730,1730,1680,712
2002-01-08,1718,1720,1738,1700,586
2002-01-09,1682,1692,1730,1682,540
2002-01-10,1686,1682,1716,1660,1272
2002-01-11,1690,1662,1700,1662,574
2002-01-14,1694,1690,1710,1680,282
2002-01-15,1694,1668,1702,1658,1272
2002-01-16,1680,1690,1690,1660,34
2002-01-17,1654,1676,1676,1520,464
2002-01-18,1678,1654,1678,1654,4
2002-01-21,1672,1628,1672,1628,30
2002-01-22,1640,1660,1698,1624,586
2002-01-23,1660,1620,1666,1620,400
2002-01-24,1680,1680,1688,1652,832
2002-01-25,1720,1680,1720,1680,1440
2002-01-28,1738,1738,1740,1710,876
2002-01-29,1748,1720,1766,1720,1070
2002-01-30,1708,1756,1758,1708,556
2002-01-31,1812,1738,1812,1714,1384
2002-02-01,1756,1798,1890,1756,878
2002-02-04,1732,1722,1770,1722,170
2002-02-05,1710,1730,1830,1684,714.4
2002-02-06,1740,1710,1788,1692,173.6
2002-02-07,1760,1692,1770,1692,1422
2002-02-08,1750,1820,1820,1694,154
2002-02-14,1730,1780,1780,1720,814
2002-02-15,1754,1726,1824,1726,1942
2002-02-18,1804,1760,1804,1750,728
2002-02-19,1804,1800,1830,1784,956
2002-02-20,1900,1880,2000,1840,8986.4
2002-02-21,1912,1920,1980,1902,2348
2002-02-22,1920,1914,1936,1864,1696
2002-02-25,1918,1930,1936,1890,1568
2002-02-26,1924,1960,1960,1912,592
2002-02-27,1956,1918,1956,1892,2424
2002-02-28,1934,1940,1946,1900,526
2002-03-04,1920,1940,1950,1872,2756
2002-03-05,1932,1920,1938,1900,1534
2002-03-06,1896,1920,1930,1896,740.4
2002-03-07,1892,1900,1910,1872,3218
2002-03-08,1840,1876,1892,1840,1564
2002-03-11,1900,1858,1900,1840,8450
2002-03-12,1884,1904,1940,1884,2918
2002-03-13,1890,1840,1928,1840,1304
2002-03-14,1920,1900,1934,1886,5160
2002-03-15,2040,1922,2080,1920,4948
2002-03-18,2070,2060,2120,2000,3180
2002-03-19,2180,2060,2290,2030,6576
2002-03-20,2100,2200,2250,2100,2634
2002-03-21,2120,2100,2150,2070,1234
2002-03-22,2010,2120,2120,2010,4224
2002-03-25,1982,2070,2070,1970,4580
2002-03-26,1942,1998,1998,1934,1706
2002-03-27,2020,1942,2020,1942,902
2002-03-28,1964,2020,2090,1942,3084
2002-03-29,2030,1970,2030,1956,2802
2002-04-01,2050,2030,2120,2020,5914
2002-04-02,2020,2070,2080,1976,1598
2002-04-03,2010,2020,2070,2000,1968
2002-04-04,2060,2020,2070,2000,2456
2002-04-08,2130,2060,2200,2060,6118
2002-04-09,2120,2160,2200,2090,3746
2002-04-10,2020,2100,2100,2000,3802
2002-04-11,2020,2000,2080,2000,1752
2002-04-12,2000,2040,2060,2000,1024
2002-04-15,2060,2080,2080,2000,1140
2002-04-16,2030,2030,2050,2020,580
2002-04-17,2040,2040,2190,2010,2028
2002-04-18,2000,2010,2100,2000,1658
2002-04-19,1942,2020,2030,1942,758
2002-04-22,1880,1960,1990,1880,4620
2002-04-23,1920,1880,1938,1864,798
2002-04-24,1860,1918,1918,1834,324
2002-04-25,1802,1820,1880,1802,682
2002-04-26,1858,1710,1874,1710,424
2002-04-29,1826,1800,1838,1800,126
2002-04-30,1770,1930,1930,1770,1528
2002-05-02,1774,1812,1812,1774,348
2002-05-03,1866,1780,1868,1780,14
2002-05-06,1840,1820,1856,1776,24
2002-05-07,1820,1772,1820,1772,28
2002-05-08,1790,1778,1858,1778,658
2002-05-09,1794,1826,1826,1794,498
2002-05-10,1800,1760,1800,1760,162
2002-05-13,1800,1800,1800,1800,18
2002-05-14,1790,1780,1820,1780,138
2002-05-15,1792,1792,1792,1780,76
2002-05-16,1800,1792,1800,1780,98
2002-05-17,1826,1800,1826,1792,296
2002-05-20,1820,1826,1826,1800,24
2002-05-21,1802,1860,1870,1802,778
2002-05-22,1800,1800,1834,1744,1006
2002-05-23,1844,1854,1854,1788,248
2002-05-24,1782,1852,1852,1752,500
2002-05-27,1774,1782,1782,1774,4
2002-05-28,1800,1740,1800,1732,402
2002-05-29,1772,1770,1772,1770,30
2002-05-30,1800,1772,1820,1740,648
2002-05-31,1818,1760,1818,1760,12
2002-06-03,1816,1800,1816,1760,254
2002-06-04,1788,1798,1798,1742,468
2002-06-05,1788,0,0,0,0
2002-06-07,1780,1760,1780,1750,458
2002-06-10,1798,1798,1798,1798,40
2002-06-11,1798,1798,1798,1798,4
2002-06-12,1796,1730,1796,1730,326
2002-06-14,1750,1760,1760,1750,180.8
2002-06-17,1810,1750,1810,1750,4
2002-06-18,1760,1760,1760,1756,224
2002-06-19,1800,1760,1820,1754,372
2002-06-20,1800,0,0,0,0
2002-06-21,1796,1800,1800,1752,410
2002-06-24,1748,1826,1826,1748,200
2002-06-25,1700,1800,1800,1684,440
2002-06-26,1636,1640,1744,1636,230
2002-06-27,1736,1728,1752,1628,486
2002-06-28,1800,1736,1800,1736,198
2002-07-02,1696,1740,1740,1696,240
2002-07-03,1700,1668,1720,1668,102
2002-07-04,1770,1770,1770,1770,2
2002-07-05,1776,1776,1796,1776,182
2002-07-08,1818,1848,1848,1772,138
2002-07-09,1816,1816,1816,1816,20
2002-07-10,1812,0,0,0,0
2002-07-11,1808,1746,1808,1746,142
2002-07-12,1760,1760,1760,1760,100
2002-07-15,1722,1720,1722,1720,8
2002-07-16,1776,1740,1800,1724,36
2002-07-18,1776,0,0,0,0
2002-07-19,1776,1776,1776,1776,2
2002-07-22,1772,0,0,0,0
2002-07-23,1774,1642,1800,1642,288
2002-07-24,1772,0,0,0,0
2002-07-25,1740,1740,1740,1694,110
2002-07-26,1706,1684,1706,1684,34
2002-07-29,1704,0,0,0,0
2002-07-30,1718,1672,1730,1672,20
2002-07-31,1718,0,0,0,0
2002-08-01,1700,1690,1720,1690,842
2002-08-02,1640,1720,1720,1640,148
2002-08-05,1624,1624,1624,1624,20
2002-08-06,1694,1642,1696,1642,300
2002-08-07,1672,1618,1714,1618,114
2002-08-08,1718,1656,1718,1632,118
2002-08-09,1662,1718,1718,1644,408
2002-08-12,1656,1656,1656,1656,40
2002-08-13,1632,1642,1746,1480,682.2
2002-08-14,1632,1632,1632,1618,386
2002-08-16,1664,1664,1664,1664,2
2002-08-19,1660,1644,1660,1644,76
2002-08-20,1670,1660,1670,1658,120
2002-08-21,1720,1644,1720,1642,404
2002-08-22,1720,1662,1720,1662,10
2002-08-23,1818,1772,1818,1772,202
2002-08-26,1788,1726,1792,1726,436
2002-08-27,1780,0,0,0,0
2002-08-28,1772,0,0,0,0
2002-08-29,1772,1770,1772,1722,150
2002-08-30,1890,1780,1890,1748,368
2002-09-02,1842,1854,1888,1784,328
2002-09-03,1874,1842,1874,1802,146
2002-09-04,1768,1768,1768,1768,4
2002-09-05,1868,1868,1868,1868,2
2002-09-06,1748,1776,1778,1748,4354
2002-09-09,1798,1798,1798,1798,2
2002-09-10,1850,1840,1858,1838,2872
2002-09-11,1850,0,0,0,0
2002-09-12,1744,1728,1820,1728,26
2002-09-13,1818,1820,1826,1754,76
2002-09-16,1824,1786,1824,1786,26
2002-09-17,1788,1850,1850,1780,54
2002-09-18,1830,1780,1832,1778,1082
2002-09-19,1818,1820,1820,1786,78
2002-09-23,1818,0,0,0,0
2002-09-24,1772,1838,1838,1772,34
2002-09-25,1818,1770,1818,1740,72
2002-09-26,1714,1818,1818,1714,4
2002-09-27,1938,1740,1938,1740,200
2002-09-30,1940,1948,1948,1768,476
2002-10-01,1856,1856,1856,1856,20
2002-10-02,1796,1820,1972,1796,60
2002-10-04,1818,1612,1818,1612,26
2002-10-07,1800,1882,1882,1800,62
2002-10-08,1722,1764,1780,1710,130
2002-10-09,1848,1780,1848,1760,304
2002-10-10,1778,1792,1798,1720,54
2002-10-11,1666,1830,1830,1622,264
2002-10-14,1694,1770,1778,1694,32
2002-10-15,1774,1780,1780,1692,8
2002-10-16,1796,1720,1796,1716,100
2002-10-17,1754,1698,1838,1698,76
2002-10-18,1756,1760,1760,1756,10
2002-10-21,1816,1704,1816,1704,12
2002-10-22,1814,1666,1814,1666,4
2002-10-23,1724,1808,1808,1668,46
2002-10-24,1814,1714,1816,1714,8
2002-10-25,1722,1670,1928,1670,344.2
2002-10-28,1838,1704,1838,1704,16
2002-10-29,1800,1690,1844,1690,44
2002-10-30,1856,1742,1856,1742,8
2002-10-31,1836,1762,1836,1752,8
2002-11-01,1842,1760,1842,1760,54
2002-11-04,1874,1748,1876,1748,296
2002-11-05,1884,1856,1900,1804,310
2002-11-06,1880,1920,1920,1860,222.2
2002-11-07,1880,1718,1914,1718,78
2002-11-08,1744,1842,1870,1740,66.2
2002-11-11,1858,1858,1858,1858,2
2002-11-12,1840,0,0,0,0
2002-11-13,1742,1876,1876,1742,24
2002-11-14,1838,1840,1840,1760,22
2002-11-15,1836,1894,1894,1712,360
2002-11-18,1722,1800,1800,1722,10
2002-11-19,1778,1778,1780,1710,178
2002-11-20,1794,1800,1800,1794,56
2002-11-21,1800,1800,1800,1800,40
2002-11-22,1800,0,0,0,0
2002-11-25,1800,1800,1800,1800,2
2002-11-26,1722,1700,1780,1700,1518
2002-11-27,1758,1740,1758,1740,1428
2002-11-28,1760,1722,1760,1684,3780
2002-11-29,1790,1790,1790,1740,738
2002-12-02,1800,1794,1800,1760,140
2002-12-03,1800,1800,1824,1800,518
2002-12-04,1780,1732,1800,1732,664
2002-12-05,1780,1786,1786,1750,1442
2002-12-06,1768,1760,1800,1760,616
2002-12-09,1816,1754,1816,1754,48
2002-12-10,1800,1814,1814,1800,102
2002-12-11,1802,1854,1854,1756,1150
2002-12-12,1800,1802,1802,1800,184
2002-12-13,1800,1854,1854,1750,70
2002-12-16,1860,1860,1860,1860,4
2002-12-17,1838,1694,1838,1694,4
2002-12-18,1794,1838,1838,1740,94
2002-12-20,1842,1676,1846,1676,8
2002-12-23,1800,1798,1800,1798,16
2002-12-24,1798,0,0,0,0
2002-12-26,1760,1740,1760,1740,240
2002-12-27,1760,1664,1780,1600,102
2002-12-30,1760,1540,1760,1540,286
2003-01-02,1760,1760,1760,1760,2
2003-01-03,1762,1738,1762,1622,168
2003-01-06,1674,1662,1674,1662,12
2003-01-07,1762,1798,1798,1642,124
2003-01-08,1778,1778,1778,1778,6
2003-01-09,1776,1670,1776,1670,4
2003-01-10,1762,1798,1798,1662,26
2003-01-13,1780,1720,1780,1666,442
2003-01-14,1760,0,0,0,0
2003-01-15,1776,1780,1780,1776,200
2003-01-16,1758,1680,1758,1680,110
2003-01-17,1756,0,0,0,0
2003-01-20,1756,0,0,0,0
2003-01-21,1756,0,0,0,0
2003-01-22,1796,1796,1796,1796,2
2003-01-23,1750,1796,1796,1670,34
2003-01-24,1748,1748,1748,1748,2
2003-01-27,1720,1642,1740,1642,86
2003-01-28,1624,1666,1666,1620,82
2003-01-29,1700,1684,1744,1684,360
2003-01-30,1718,1700,1718,1660,380
2003-02-03,1716,0,0,0,0
2003-02-04,1700,1700,1748,1660,242
2003-02-05,1700,0,0,0,0
2003-02-06,1700,1734,1734,1700,50
2003-02-07,1738,1738,1738,1700,200
2003-02-10,1738,1758,1758,1648,6
2003-02-11,1714,1714,1714,1714,20
2003-02-12,1714,0,0,0,0
2003-02-13,1712,0,0,0,0
2003-02-14,1738,1720,1738,1660,122
2003-02-17,1720,1738,1738,1720,100
2003-02-18,1700,1720,1720,1700,22
2003-02-19,1744,1700,1744,1700,278
2003-02-20,1760,1718,1760,1718,242
2003-02-21,1760,1740,1760,1740,200
2003-02-24,1820,1780,1820,1780,560
2003-02-25,1804,1792,1852,1704,1008
2003-02-26,1778,1778,1778,1778,20.2
2003-02-27,1672,1720,1720,1652,60
2003-02-28,1738,1646,1738,1646,4
2003-03-03,1670,1756,1756,1670,92
2003-03-04,1624,1660,1678,1606,8430
2003-03-05,1544,1612,1612,1540,3276
2003-03-06,1482,1480,1482,1480,102
2003-03-07,1414,1410,1560,1410,258
2003-03-10,1592,1614,1614,1426,3142
2003-03-11,1538,1480,1538,1442,138
2003-03-12,1514,1514,1634,1480,4016
2003-03-13,1502,1514,1514,1502,78
2003-03-14,1560,1502,1560,1480,66
2003-03-17,1680,1560,1680,1560,4002
2003-03-18,1694,1694,1694,1694,2
2003-03-19,1526,1660,1660,1526,4
2003-03-20,1526,0,0,0,0
2003-03-21,1526,1526,1526,1526,100
2003-03-24,1526,0,0,0,0
2003-03-25,1540,1540,1540,1540,6
2003-03-26,1574,1574,1574,1574,2
2003-03-27,1568,0,0,0,0
2003-03-28,1558,1558,1558,1558,10
2003-03-31,1502,1500,1508,1500,18
2003-04-01,1590,1518,1658,1518,30
2003-04-02,1578,1508,1578,1508,8
2003-04-03,1680,1680,1680,1680,20
2003-04-04,1630,0,0,0,0
2003-04-07,1630,1600,1630,1526,32
2003-04-08,1618,1628,1628,1600,140
2003-04-09,1546,1546,1546,1546,6
2003-04-10,1556,1600,1600,1556,18
2003-04-11,1600,1600,1600,1600,42
2003-04-14,1618,1620,1620,1570,60
2003-04-15,1584,1620,1620,1584,4
2003-04-16,1714,1620,1714,1620,60
2003-04-17,1760,1694,1760,1622,168
2003-04-18,1756,1750,1758,1650,652
2003-04-21,1682,1730,1738,1682,18
2003-04-22,1680,1680,1680,1680,10
2003-04-23,1796,1680,1796,1680,74
2003-04-24,1650,1778,1778,1550,182
2003-04-25,1760,1600,1760,1562,104
2003-04-28,1610,1708,1708,1610,10
2003-04-29,1694,1614,1694,1614,4
2003-04-30,1694,1694,1694,1694,116
2003-05-02,1760,1612,1760,1612,204
2003-05-06,1758,0,0,0,0
2003-05-07,1756,0,0,0,0
2003-05-09,1760,1758,1760,1756,8
2003-05-12,1698,1714,1714,1682,84
2003-05-13,1694,0,0,0,0
2003-05-14,1676,0,0,0,0
2003-05-15,1626,1626,1626,1626,4.4
2003-05-16,1680,1696,1696,1680,36
2003-05-19,1680,0,0,0,0
2003-05-20,1680,0,0,0,0
2003-05-21,1726,1584,1728,1584,14
2003-05-22,1718,0,0,0,0
2003-05-23,1738,1680,1798,1680,288
2003-05-26,1700,1744,1744,1680,474
2003-05-27,1736,1700,1798,1698,820
2003-05-28,1686,1700,1800,1682,1242
2003-05-29,1704,1700,1704,1698,218
2003-05-30,1700,1700,1700,1700,200
2003-06-02,1680,1680,1680,1670,1532
2003-06-03,1738,1718,1738,1680,212
2003-06-04,1678,1712,1756,1678,248
2003-06-05,1724,1680,1724,1680,206
2003-06-09,1754,1700,1900,1700,2593
2003-06-10,1766,1732,1794,1730,412
2003-06-11,1758,1740,1758,1740,18
2003-06-12,1768,1794,1794,1696,604
2003-06-13,1764,1768,1828,1742,1966
2003-06-16,1762,1762,1762,1762,2
2003-06-17,1730,1762,1762,1684,676
2003-06-18,1746,1700,1746,1700,92
2003-06-19,1756,1746,1756,1746,208
2003-06-20,1744,1756,1756,1704,232
2003-06-23,1760,1738,1760,1690,164
2003-06-24,1690,1734,1760,1690,274
2003-06-25,1760,1740,1760,1740,296
2003-06-26,1738,1670,1738,1670,44
2003-06-27,1674,1760,1760,1584,336
2003-06-30,1674,1678,1678,1674,4
2003-07-01,1670,1626,1670,1626,6
2003-07-02,1640,1660,1660,1610,232
2003-07-03,1662,1618,1664,1618,318
2003-07-04,1662,1662,1662,1662,322
2003-07-07,1680,1688,1688,1662,232
2003-07-08,1680,1682,1684,1680,432
2003-07-09,1706,1680,1706,1654,418
2003-07-10,1706,1710,1710,1706,4
2003-07-11,1670,1706,1740,1670,450
2003-07-14,1670,1670,1670,1670,6
2003-07-15,1674,1672,1738,1672,20
2003-07-16,1674,1674,1674,1674,406
2003-07-18,1670,0,0,0,0
2003-07-21,1670,1670,1670,1670,400
2003-07-22,1670,0,0,0,0
2003-07-23,1598,1670,1670,1596,1658
2003-07-24,1598,1600,1600,1598,472
2003-07-25,1558,1558,1566,1558,48
2003-07-28,1636,1634,1636,1600,258
2003-07-29,1580,1612,1612,1580,120
2003-07-30,1634,0,0,0,0
2003-07-31,1634,1634,1634,1634,282
2003-08-01,1634,1636,1636,1634,144
2003-08-04,1572,1620,1620,1572,64
2003-08-05,1658,0,0,0,0
2003-08-06,1616,1658,1676,1616,12
2003-08-07,1616,1618,1618,1616,80
2003-08-08,1662,0,0,0,0
2003-08-11,1636,1638,1638,1636,4
2003-08-12,1636,1636,1636,1636,400
2003-08-13,1644,1636,1644,1636,410
2003-08-14,1640,1644,1706,1640,470
2003-08-18,1620,1650,1650,1620,124
2003-08-19,1620,1630,1630,1620,16
2003-08-20,1630,1630,1632,1628,162
2003-08-21,1640,1640,1640,1640,100
2003-08-22,1660,1640,1788,1628,878
2003-08-25,1670,1672,1672,1670,300
2003-08-26,1630,1670,1670,1582,704
2003-08-27,1650,1634,1678,1634,16
2003-08-28,1650,1652,1652,1650,720
2003-08-29,1688,1720,1720,1658,108
2003-09-01,1660,1688,1688,1660,738
2003-09-02,1696,1664,1696,1660,1272
2003-09-03,1690,1696,1696,1690,646
2003-09-04,1680,1680,1680,1680,12
2003-09-05,1632,1730,1730,1632,6
2003-09-08,1622,1678,1678,1622,22
2003-09-09,1624,1678,1678,1624,40
2003-09-15,1624,0,0,0,0
2003-09-16,1658,1658,1658,1658,2
2003-09-17,1660,1660,1660,1660,2
2003-09-18,1640,1640,1640,1640,92
2003-09-19,1692,1622,1692,1620,144
2003-09-22,1640,1666,1666,1640,16
2003-09-23,1640,1640,1640,1640,2
2003-09-24,1650,1600,1654,1600,28
2003-09-25,1660,1638,1660,1514,288
2003-09-26,1660,0,0,0,0
2003-09-29,1680,1680,1680,1600,404
2003-09-30,1680,1678,1680,1678,4
2003-10-01,1640,1640,1640,1640,106
2003-10-02,1674,1674,1674,1674,2
2003-10-06,1674,0,0,0,0
2003-10-07,1640,0,0,0,0
2003-10-08,1640,1640,1640,1640,400
2003-10-09,1652,1652,1652,1652,200
2003-10-10,1660,1676,1676,1660,220
2003-10-13,1660,1676,1676,1660,10
2003-10-14,1660,1660,1660,1660,200
2003-10-15,1646,1718,1718,1646,118
2003-10-16,1640,1622,1640,1622,104
2003-10-17,1660,1668,1668,1660,24
2003-10-20,1660,0,0,0,0
2003-10-21,1606,1640,1640,1606,176
2003-10-22,1660,1622,1660,1622,112
2003-10-23,1620,1620,1620,1620,100
2003-10-24,1620,1622,1622,1620,144
2003-10-27,1620,1620,1620,1620,40
2003-10-28,1660,1622,1660,1620,110
2003-10-29,1620,1622,1622,1620,110
2003-10-30,1620,1620,1622,1620,50
2003-10-31,1658,1622,1658,1620,46
2003-11-03,1640,0,0,0,0
2003-11-04,1630,1640,1640,1630,4
2003-11-05,1640,1630,1640,1630,14
2003-11-06,1660,1642,1660,1640,438
2003-11-07,1660,1664,1678,1660,502
2003-11-10,1642,1642,1642,1642,2
2003-11-11,1644,1640,1644,1640,510
2003-11-12,1700,1698,1700,1698,560
2003-11-13,1710,1862,1862,1674,156
2003-11-14,1710,1710,1710,1700,20
2003-11-17,1698,1684,1700,1684,28
2003-11-18,1762,1720,1788,1720,626
2003-11-19,1760,1838,1838,1760,240
2003-11-20,1740,1760,1780,1740,142
2003-11-21,1780,1760,1780,1760,162
2003-11-24,1758,1790,1790,1716,352
2003-11-25,1736,1760,1760,1720,356
2003-11-26,1742,1742,1742,1736,538
2003-11-27,1740,1740,1740,1740,100
2003-11-28,1790,1764,1790,1740,518
2003-12-01,1780,1760,1790,1760,84
2003-12-02,1760,1760,1780,1760,54
2003-12-03,1760,1760,1760,1730,2740
2003-12-04,1800,1736,1818,1736,1238
2003-12-05,1712,1764,1764,1712,1150
2003-12-08,1682,1700,1780,1610,1440
2003-12-09,1768,1768,1768,1702,714
2003-12-10,1774,1796,1796,1712,310
2003-12-11,1780,1798,1798,1722,664
2003-12-12,1756,1744,1756,1740,50
2003-12-15,1806,1752,1806,1752,20
2003-12-16,1780,1760,1780,1756,134
2003-12-17,1780,1780,1780,1780,100
2003-12-18,1798,1798,1798,1798,22
2003-12-19,1778,1780,1784,1764,134
2003-12-22,1778,0,0,0,0
2003-12-23,1750,1760,1776,1662,276
2003-12-24,1760,1740,1760,1740,166
2003-12-26,1770,1760,1780,1692,182
2003-12-29,1770,1770,1770,1770,4
2003-12-30,1770,1770,1770,1770,50
2004-01-02,1720,1720,1720,1720,4
2004-01-05,1750,1722,1750,1720,516
2004-01-06,1748,1748,1748,1740,502
2004-01-07,1800,1748,1800,1740,1256
2004-01-08,1748,1760,1794,1748,302
2004-01-09,1748,1748,1780,1744,254
2004-01-12,1796,1744,1796,1744,16
2004-01-13,1758,1758,1758,1758,20
2004-01-14,1796,1760,1796,1760,510
2004-01-15,1796,0,0,0,0
2004-01-16,1744,1742,1786,1742,222
2004-01-19,1790,1760,1790,1760,62
2004-01-20,1724,1722,1724,1720,300
2004-01-26,1760,1760,1760,1760,64
2004-01-27,1780,1760,1790,1760,310
2004-01-28,1778,1724,1778,1724,10
2004-01-29,1760,1760,1760,1760,200
2004-01-30,1770,1740,1770,1740,110
2004-02-02,1762,1744,1762,1744,146
2004-02-03,1722,1720,1722,1720,240
2004-02-04,1798,1726,1798,1726,4
2004-02-05,1728,1728,1774,1726,62
2004-02-06,1752,1740,1752,1740,94
2004-02-09,1752,1752,1752,1752,90
2004-02-10,1752,1752,1752,1752,160
2004-02-11,1776,1776,1776,1776,2
2004-02-12,1790,1728,1790,1728,148
2004-02-13,1788,0,0,0,0
2004-02-16,1740,1760,1760,1740,52
2004-02-17,1726,1708,1726,1708,420
2004-02-18,1772,1720,1772,1720,1664
2004-02-19,1778,1780,1780,1778,804
2004-02-20,1780,1790,1790,1780,1160
2004-02-23,1780,1780,1780,1780,600
2004-02-24,1750,1720,1750,1720,80
2004-02-25,1764,1704,1764,1702,68
2004-02-26,1766,1800,1800,1766,616
2004-02-27,1766,0,0,0,0
2004-03-02,1804,1766,1806,1766,966
2004-03-03,1810,1806,1820,1806,230
2004-03-04,1816,1800,1816,1770,688
2004-03-05,1816,1820,1840,1794,760
2004-03-08,1814,1780,1814,1772,316
2004-03-09,1740,1740,1768,1670,1146
2004-03-10,1696,1756,1756,1696,61.4
2004-03-11,1744,1706,1744,1706,104
2004-03-12,1728,1660,1728,1660,42
2004-03-15,1728,1682,1728,1682,38
2004-03-16,1732,1730,1732,1730,100
2004-03-17,1752,1752,1752,1752,16
2004-03-18,1760,1740,1760,1716,112
2004-03-19,1742,1740,1760,1740,132
2004-03-22,1760,1740,1760,1740,54
2004-03-23,1740,1740,1740,1740,20
2004-03-24,1716,1770,1770,1712,100
2004-03-25,1720,1702,1746,1702,112
2004-03-26,1736,1728,1736,1728,272
2004-03-29,1720,1720,1720,1720,48
2004-03-30,1740,1740,1740,1740,40
2004-03-31,1720,1750,1750,1720,60
2004-04-01,1740,1750,1760,1730,238
2004-04-02,1770,1740,1770,1740,200
2004-04-06,1780,1780,1780,1780,20
2004-04-07,1820,1780,1834,1780,640
2004-04-08,1856,1820,1856,1802,106
2004-04-09,1820,1820,1874,1820,430
2004-04-12,1860,1820,1928,1820,514
2004-04-13,1860,1828,1870,1828,212
2004-04-14,1842,1840,1890,1840,92
2004-04-16,1864,1840,1864,1826,497.6
2004-04-19,1830,1830,1830,1830,52
2004-04-20,1830,1810,1890,1810,450.2
2004-04-21,1840,1840,1840,1822,320
2004-04-22,1840,0,0,0,0
2004-04-23,1830,1826,1836,1826,170
2004-04-26,1876,1830,1880,1826,140
2004-04-27,1848,1860,1860,1848,214
2004-04-28,1848,1848,1848,1848,46
2004-04-29,1848,0,0,0,0
2004-04-30,1856,1848,1856,1804,362
2004-05-03,1880,1874,1920,1874,1250
2004-05-04,1880,0,0,0,0
2004-05-06,1880,1880,1880,1880,100
2004-05-07,1870,0,0,0,0
2004-05-10,1806,1840,1868,1806,454
2004-05-11,1776,1774,1856,1766,106
2004-05-12,1820,1858,1858,1800,138
2004-05-13,1766,1774,1852,1740,426
2004-05-14,1834,1730,1834,1730,220
2004-05-17,1730,1806,1850,1730,28
2004-05-18,1854,1854,1854,1854,2
2004-05-19,1838,0,0,0,0
2004-05-20,1838,1722,1858,1722,42
2004-05-21,1838,1758,1838,1758,10
2004-05-24,1772,1838,1838,1766,12
2004-05-25,1832,1772,1960,1724,10
2004-05-27,1800,1838,1838,1800,22
2004-05-28,1830,1774,1830,1774,802
2004-05-31,1780,1780,1800,1780,240
2004-06-01,1800,1800,1800,1800,16
2004-06-02,1800,1800,1800,1800,20
2004-06-03,1800,1800,1800,1800,134
2004-06-04,1800,1800,1800,1800,146
2004-06-07,1800,1800,1800,1800,142
2004-06-08,1800,1800,1800,1800,56
2004-06-09,1800,1800,1800,1800,220
2004-06-10,1800,1780,1800,1780,150.2
2004-06-11,1820,1820,1820,1820,2
2004-06-14,1798,1764,1798,1760,348
2004-06-15,1798,0,0,0,0
2004-06-16,1780,1780,1780,1780,12
2004-06-17,1760,1760,1762,1760,150
2004-06-18,1824,1824,1824,1824,2
2004-06-21,1820,1780,1820,1780,154
2004-06-22,1760,1760,1760,1760,132
2004-06-23,1760,1760,1760,1760,136
2004-06-24,1780,1780,1780,1780,120
2004-06-25,1784,1832,1832,1784,12
2004-06-28,1784,0,0,0,0
2004-06-29,1784,0,0,0,0
2004-06-30,1838,1840,1840,1776,228
2004-07-01,1770,1838,1838,1770,188
2004-07-02,1782,1838,1838,1782,38
2004-07-05,1724,1724,1724,1724,10
2004-07-06,1840,1820,1840,1818,232
2004-07-07,1848,1860,1860,1848,56
2004-07-08,1770,1776,1776,1764,262
2004-07-09,1770,1770,1770,1770,2
2004-07-12,1790,1770,1790,1770,22
2004-07-13,1836,1836,1836,1836,6
2004-07-14,1780,1780,1780,1780,40
2004-07-15,1764,1730,1794,1730,76
2004-07-16,1836,1836,1836,1836,2
2004-07-19,1834,1834,1834,1834,40
2004-07-20,1780,1780,1780,1780,600
2004-07-21,1830,1836,1836,1830,6
2004-07-22,1820,0,0,0,0
2004-07-23,1820,0,0,0,0
2004-07-26,1820,0,0,0,0
2004-07-27,1820,1820,1820,1820,20
2004-07-28,1840,1840,1840,1838,80
2004-07-29,1840,1840,1840,1840,6
2004-07-30,1830,0,0,0,0
2004-08-02,1770,1782,1866,1770,74
2004-08-03,1838,1784,1838,1784,66
2004-08-04,1834,0,0,0,0
2004-08-05,1828,0,0,0,0
2004-08-06,1850,1858,1858,1850,126
2004-08-09,1802,0,0,0,0
2004-08-10,1776,1802,1802,1770,8
2004-08-11,1820,1772,1820,1772,12
2004-08-12,1780,1768,1818,1768,16
2004-08-13,1830,1770,1850,1770,802
2004-08-16,1870,1870,1870,1870,2
2004-08-17,1870,1870,1870,1870,20
2004-08-18,1850,1850,1850,1850,282
2004-08-19,1880,1880,1880,1880,200
2004-08-20,1882,1898,1898,1882,18
2004-08-23,1880,1890,1890,1880,80
2004-08-24,1878,1880,1880,1878,52
2004-08-25,1880,1880,1880,1862,140
2004-08-26,1900,1900,1900,1900,78
2004-08-27,1900,1920,2000,1900,418
2004-08-30,1884,1920,1920,1884,26
2004-08-31,1866,1900,1900,1862,38
2004-09-01,1870,1900,1904,1870,128
2004-09-02,1870,0,0,0,0
2004-09-03,1844,1876,1900,1844,502
2004-09-06,1948,1860,1948,1850,42
2004-09-07,1880,1970,1970,1880,246
2004-09-08,1860,1892,1892,1860,64
2004-09-09,1880,1880,1884,1880,272
2004-09-10,1880,1880,1880,1880,24
2004-09-13,1860,1864,1864,1860,394
2004-09-14,1880,1880,1880,1880,462
2004-09-15,1858,1870,1880,1852,224
2004-09-16,1860,1860,1860,1860,6
2004-09-17,1844,1844,1844,1844,2
2004-09-20,1898,1858,1898,1858,6
2004-09-21,1882,1900,1934,1880,1100
2004-09-22,1874,1888,1888,1874,28
2004-09-23,1874,0,0,0,0
2004-09-24,1862,1864,1864,1862,110
2004-09-30,1880,1860,1900,1860,2190
2004-10-01,1880,1882,1904,1880,2384
2004-10-04,1930,1862,1970,1862,4650
2004-10-05,1890,1976,1976,1890,1206
2004-10-06,1894,1880,1910,1880,240
2004-10-07,1954,1910,2140,1908,3424
2004-10-08,2240,1960,2240,1960,10604.2
2004-10-11,2240,2240,2470,2200,10568
2004-10-12,2220,2260,2340,2170,1792.4
2004-10-13,2100,2220,2300,2100,3794
2004-10-14,2210,2000,2240,2000,2966.4
2004-10-15,2300,2240,2300,2170,2508
2004-10-18,2570,2300,2640,2220,12542
2004-10-19,2500,2500,2560,2380,4624
2004-10-20,2440,2400,2570,2380,2036
2004-10-21,2260,2410,2420,2250,2050
2004-10-22,2280,2200,2340,2170,968
2004-10-25,2240,2330,2330,2220,644
2004-10-26,2250,2230,2260,2230,554
2004-10-27,2240,2250,2260,2230,626
2004-10-28,2330,2290,2530,2210,3380
2004-10-29,2340,2460,2470,2270,404
2004-11-01,2390,2340,2400,2320,464
2004-11-02,2390,2380,2410,2350,572
2004-11-03,2350,2370,2420,2350,466
2004-11-04,2350,2330,2460,2330,874
2004-11-05,2410,2350,2410,2310,688
2004-11-08,2380,2420,2420,2260,1400
2004-11-09,2270,2340,2360,2270,414
2004-11-10,2330,2250,2350,2250,1334
2004-11-11,2300,2320,2340,2260,1500
2004-11-12,2340,2300,2350,2300,1206
2004-11-15,2320,2320,2330,2270,1136
2004-11-16,2320,2280,2330,2280,390
2004-11-17,2320,2320,2320,2270,480
2004-11-18,2240,2270,2280,2070,1292
2004-11-19,2220,2170,2250,2170,684
2004-11-22,2180,2160,2240,2160,516
2004-11-23,2180,2180,2180,2160,834
2004-11-24,2280,2140,2280,2140,2510
2004-11-25,2240,2280,2280,2180,1006
2004-11-26,2220,2280,2280,2210,1720
2004-11-29,2280,2200,2300,2180,1170
2004-11-30,2320,2370,2370,2290,544
2004-12-01,2300,2300,2350,2290,446
2004-12-02,2310,2360,2360,2280,990
2004-12-03,2300,2340,2370,2290,408
2004-12-06,2240,2320,2340,2240,444
2004-12-07,2240,2220,2270,2220,404
2004-12-08,2240,2220,2240,2200,524
2004-12-09,2240,2250,2260,2210,406
2004-12-10,2230,2200,2230,2160,450
2004-12-13,2180,2140,2220,2130,146
2004-12-14,2210,2180,2220,2180,174
2004-12-15,2200,2200,2200,2200,152.6
2004-12-16,2160,2220,2220,2160,222
2004-12-17,2190,2130,2190,2130,278
2004-12-20,2190,2150,2190,2150,56
2004-12-21,2250,2190,2280,2070,420
2004-12-22,2260,2220,2260,2170,352
2004-12-23,2190,2180,2190,2180,40.4
2004-12-24,2260,2090,2260,2090,252
2004-12-27,2250,2270,2270,2250,96
2004-12-28,2250,2250,2250,2130,96
2004-12-29,2190,2190,2190,2160,64.2
2004-12-30,2200,2140,2220,2140,58
2005-01-03,2200,2200,2200,2200,2
2005-01-04,2100,2200,2200,2100,76.8
2005-01-05,2180,2080,2180,2080,118
2005-01-06,2100,2090,2100,2090,56
2005-01-07,2200,2090,2200,2040,360
2005-01-10,2110,2190,2190,2100,36
2005-01-11,2100,2100,2100,2100,184
2005-01-12,2140,2100,2140,2070,160
2005-01-13,2090,2080,2130,2050,172
2005-01-14,2190,2080,2190,2080,1062
2005-01-17,2190,2140,2190,2140,18
2005-01-18,2170,2180,2180,2060,394
2005-01-19,2170,2170,2200,2120,724
2005-01-20,2120,2100,2150,2100,220
2005-01-21,2130,2120,2190,2110,614
2005-01-24,2160,2080,2180,2080,858
2005-01-25,2160,2200,2200,2160,76
2005-01-26,2190,2120,2190,2120,1060
2005-01-27,2170,2160,2180,2150,766
2005-01-28,2280,2170,2400,2160,2830.2
2005-01-31,2340,2310,2360,2300,1176
2005-02-01,2370,2320,2380,2310,1048
2005-02-02,2720,2390,2720,2370,8625.4
2005-02-03,2480,2640,2660,2470,4693.4
2005-02-04,2580,2480,2590,2470,990.2
2005-02-07,2570,2660,2660,2540,906
2005-02-11,2500,2570,2570,2400,1688
2005-02-14,2640,2560,2660,2520,1748
2005-02-15,2750,2650,2780,2650,2812.2
2005-02-16,2680,2710,2750,2660,1212
2005-02-17,2760,2760,2780,2690,1254
2005-02-18,2880,2760,2980,2760,2130
2005-02-21,2980,3040,3040,2920,1260
2005-02-22,2960,2970,2970,2900,890
2005-02-23,2940,2960,2960,2870,284
2005-02-24,2890,2920,2940,2890,561.6
2005-02-25,3160,2910,3240,2880,4098
2005-02-28,3280,3170,3360,3170,2308
2005-03-02,3220,3250,3350,3150,1116
2005-03-03,3180,3240,3250,3150,934.4
2005-03-04,3230,3190,3230,3120,1104
2005-03-07,3160,3280,3320,3160,1004
2005-03-08,3030,3160,3190,3020,1170
2005-03-09,3060,3030,3070,2930,496.6
2005-03-10,3110,3010,3110,3010,572.6
2005-03-11,3160,3110,3280,3110,463.4
2005-03-14,3160,3230,3230,3090,590
2005-03-15,3070,3200,3230,3030,748
2005-03-16,3050,3010,3060,3000,374
2005-03-17,3010,3010,3070,2990,222
2005-03-18,2930,3010,3020,2890,682
2005-03-21,2790,2860,2870,2780,1098
2005-03-22,2980,2860,3030,2860,412
2005-03-23,2900,2900,2900,2810,1512
2005-03-24,2800,2940,2940,2780,138
2005-03-25,2790,2760,2840,2690,1154
2005-03-28,2890,2780,3000,2780,496
2005-03-29,2800,2850,2850,2800,458
2005-03-30,2840,2780,2850,2780,86
2005-03-31,2850,2830,2920,2820,246
2005-04-01,2880,2780,2880,2680,70
2005-04-04,2890,2810,2890,2770,212
2005-04-06,2880,2930,2930,2830,100
2005-04-07,2880,2840,2930,2830,86
2005-04-08,2930,2880,2940,2880,514
2005-04-11,2930,2930,2940,2880,647
2005-04-12,2900,2870,2900,2800,242
2005-04-13,2890,2860,2920,2860,266
2005-04-14,2880,2880,2890,2830,54
2005-04-15,2860,2880,2880,2780,148
2005-04-18,2660,2760,2790,2640,160
2005-04-19,2800,2720,2800,2720,102
2005-04-20,2860,2760,2870,2760,232
2005-04-21,2880,2810,2880,2810,76
2005-04-22,2850,2850,2910,2800,296.2
2005-04-25,2810,2780,2860,2780,322
2005-04-26,2860,2800,2860,2800,44
2005-04-27,2840,2800,2850,2800,70
2005-04-28,2810,2760,2870,2760,230
2005-04-29,2790,2800,2800,2740,160
2005-05-02,2840,2750,2840,2750,250
2005-05-03,2820,2770,2840,2770,510
2005-05-04,2820,2820,2820,2740,160
2005-05-06,2880,2820,2920,2820,173.4
2005-05-09,2870,2850,2880,2830,240
2005-05-10,2930,2860,2980,2860,1436
2005-05-11,2890,2900,2910,2830,302
2005-05-12,2890,2890,2890,2840,70
2005-05-13,2900,2850,2920,2850,226
2005-05-16,2900,2900,2930,2880,1014.2
2005-05-17,2900,2890,2940,2860,1280
2005-05-18,2900,2840,2910,2840,720
2005-05-19,2900,2910,2910,2860,184.2
2005-05-20,2930,2900,2970,2880,388.4
2005-05-23,2920,2910,2920,2880,164
2005-05-24,2940,2910,2970,2900,612
2005-05-25,2860,2960,2960,2840,292.2
2005-05-26,2860,2780,2860,2780,872
2005-05-27,2820,2940,2940,2820,580
2005-05-30,2860,2800,2880,2760,308
2005-05-31,2920,2810,2920,2810,292
2005-06-01,2880,2830,2930,2830,22
2005-06-02,2880,2840,2960,2810,880
2005-06-03,2900,2860,2900,2840,400
2005-06-07,2850,2860,2930,2850,276.2
2005-06-08,2920,3090,3090,2870,92
2005-06-09,2930,2860,2930,2860,264
2005-06-10,2950,2930,2960,2930,668.2
2005-06-13,3000,2990,3050,2930,426
2005-06-14,2990,3040,3040,2970,92
2005-06-15,3000,3010,3050,2970,452
2005-06-16,3000,3010,3010,2970,448
2005-06-17,3000,3030,3030,2980,244
2005-06-20,3000,3000,3000,3000,2
2005-06-21,2960,3000,3000,2960,32
2005-06-22,2980,3060,3060,2970,310
2005-06-23,3000,3000,3020,2980,220
2005-06-24,3000,3000,3000,2940,90
2005-06-27,2980,3000,3000,2950,88
2005-06-28,2990,2950,3000,2940,250
2005-06-29,3040,3020,3100,2970,1898.4
2005-06-30,3070,3100,3110,3010,1160
2005-07-01,3100,3100,3150,3040,656
2005-07-04,3090,3110,3120,3060,632
2005-07-05,3180,3120,3180,3080,246
2005-07-06,3350,3190,3410,3190,1328
2005-07-07,3350,3360,3360,3340,14
2005-07-08,3140,3350,3350,2860,1226.4
2005-07-11,3270,3180,3270,3160,210
2005-07-12,3260,3280,3280,3180,464
2005-07-13,3270,3200,3280,3200,236
2005-07-14,3250,3270,3290,3240,154
2005-07-15,3300,3280,3300,3220,370
2005-07-18,3340,3310,3360,3310,532
2005-07-19,3340,3300,3340,3300,284
2005-07-20,3360,3340,3380,3340,668
2005-07-21,3330,3400,3420,3300,1570
2005-07-22,3360,3360,3360,3280,282
2005-07-25,3400,3370,3400,3340,216
2005-07-26,3440,3400,3440,3360,862
2005-07-27,3410,3460,3520,3360,1828
2005-07-28,3460,3470,3510,3400,1594
2005-07-29,3490,3480,3500,3400,2584
2005-08-01,3400,3510,3510,3400,1482
2005-08-02,3400,3440,3440,3400,804
2005-08-03,3410,3440,3440,3340,1010
2005-08-04,3440,3400,3450,3340,930
2005-08-05,3420,3420,3420,3340,252
2005-08-08,3390,3440,3440,3290,64
2005-08-09,3390,3390,3390,3360,258
2005-08-10,3320,3430,3430,3320,368
2005-08-11,3500,3300,3550,3300,960
2005-08-12,3570,3640,3640,3440,1735.2
2005-08-16,3560,3560,3580,3500,542
2005-08-17,3560,3560,3570,3550,1414
2005-08-18,3590,3620,3620,3500,526
2005-08-19,3590,3620,3620,3590,424
2005-08-22,3580,3510,3580,3510,110
2005-08-23,3600,3580,3600,3560,218
2005-08-24,3470,3540,3550,3460,208
2005-08-25,3550,3550,3550,3550,2
2005-08-26,3450,3600,3600,3390,724
2005-08-29,3400,3400,3400,3320,24
2005-08-30,3470,3340,3470,3210,294
2005-08-31,3260,3400,3400,3260,360
2005-09-01,3370,3390,3390,3370,24
2005-09-02,3370,3310,3390,3290,199.2
2005-09-05,3400,3370,3420,3350,1118
2005-09-06,3380,3280,3380,3280,12
2005-09-07,3380,3390,3390,3340,18.8
2005-09-08,3280,3270,3340,3270,380.4
2005-09-09,3190,3280,3280,3190,620
2005-09-12,3240,3170,3340,3170,1772.8
2005-09-13,3220,3200,3250,3160,2438
2005-09-14,3270,3160,3270,3160,98
2005-09-15,3240,3170,3260,3170,108
2005-09-16,3300,3200,3300,3200,114
2005-09-20,3390,3400,3400,3290,834
2005-09-21,3390,3400,3400,3360,454
2005-09-22,3420,3360,3420,3360,564
2005-09-23,3430,3440,3440,3340,822
2005-09-26,3480,3460,3480,3400,906
2005-09-27,3600,3450,3600,3450,1214.2
2005-09-28,3680,3600,3680,3600,270
2005-09-29,3960,3680,3960,3680,2092
2005-09-30,4040,3960,4070,3960,1866
2005-10-04,4000,4110,4260,3710,3722
2005-10-05,4020,3960,4020,3910,808
2005-10-06,3830,3960,3960,3800,678
2005-10-07,3980,3930,4000,3920,548
2005-10-10,3970,3900,4020,3890,161.4
2005-10-11,4040,3860,4040,3860,434
2005-10-12,3980,3940,4060,3890,1464
2005-10-13,3970,3900,3970,3880,270.4
2005-10-14,3950,3900,3950,3800,2624
2005-10-17,3890,3860,3960,3810,3640
2005-10-18,3810,3880,3890,3800,1032
2005-10-19,3760,3900,3900,3730,1608
2005-10-20,3720,3720,3770,3660,1972
2005-10-21,3760,3760,3840,3750,506
2005-10-24,3820,3770,3820,3770,776
2005-10-25,3880,3820,3950,3760,306
2005-10-26,3900,3840,3970,3830,596
2005-10-27,3870,3770,3870,3770,114
2005-10-28,3800,3880,3880,3760,170
2005-10-31,3780,3720,3800,3720,604
2005-11-01,3980,3740,3980,3740,522
2005-11-02,3940,3860,3940,3860,208
2005-11-03,3900,3930,3930,3890,232
2005-11-04,3930,3870,3940,3840,172
2005-11-07,3890,3860,3910,3840,44
2005-11-08,4060,3830,4100,3830,526
2005-11-09,3940,4000,4000,3920,566
2005-11-10,3960,3940,3960,3900,414
2005-11-11,3960,3920,4060,3920,1038
2005-11-14,3960,3930,3960,3900,696
2005-11-15,3880,3910,3910,3820,1470
2005-11-16,3910,3830,3910,3830,64
2005-11-17,3900,3960,3960,3860,310
2005-11-18,3970,3880,3980,3870,2134
2005-11-21,3980,3980,4060,3980,1376
2005-11-22,4000,4000,4000,3960,688
2005-11-23,4000,3980,4000,3960,378.2
2005-11-24,4000,3990,4060,3980,956
2005-11-25,4040,4040,4080,4020,462
2005-11-28,4000,4060,4060,4000,530
2005-11-29,3980,4000,4000,3900,322
2005-11-30,3990,4040,4040,3920,210
2005-12-01,3980,3980,3980,3950,52
2005-12-02,3940,3970,4000,3940,506
2005-12-05,3950,3940,4000,3920,390
2005-12-06,4020,3940,4020,3940,560
2005-12-07,4030,3980,4040,3950,252
2005-12-08,4080,4080,4100,3900,718
2005-12-09,4080,0,0,0,0
2005-12-12,4020,3950,4040,3940,534
2005-12-13,3960,4070,4070,3930,750
2005-12-14,3960,3980,3980,3930,256
2005-12-15,4000,4000,4020,3960,1014
2005-12-16,3960,3980,3980,3900,88
2005-12-19,4040,4060,4060,3950,1374
2005-12-20,4000,4040,4110,3980,812
2005-12-21,4000,4070,4070,3960,728
2005-12-22,4000,3970,4040,3960,1132.8
2005-12-23,4000,3920,4050,3920,1254.2
2005-12-26,3930,4000,4000,3930,1277.8
2005-12-27,3920,3840,3980,3840,1332
2005-12-28,3920,3880,3920,3870,266
2005-12-29,3940,3960,3960,3920,32
2006-01-02,4000,3910,4020,3910,466
2006-01-03,3980,3940,3980,3930,330
2006-01-04,3920,3960,3960,3800,1370.2
2006-01-05,3860,3940,3940,3830,588
2006-01-06,3860,3780,3880,3780,732
2006-01-09,3890,3920,3920,3880,42
2006-01-10,3800,3860,3880,3800,796
2006-01-11,3760,3800,3880,3700,1072
2006-01-12,3840,3800,3840,3760,348
2006-01-13,3810,3800,3810,3780,34
2006-01-16,3800,3780,3890,3780,76
2006-01-17,3790,3800,3840,3730,822.2
2006-01-18,3760,3750,3760,3750,14
2006-01-19,3720,3780,3800,3710,500
2006-01-20,3740,3720,3800,3600,1652
2006-01-23,3640,3660,3670,3640,40
2006-01-24,3620,3650,3650,3510,588
2006-01-25,3620,3580,3620,3540,194
2006-01-26,3650,3600,3670,3600,870
2006-01-27,3780,3660,3890,3660,514
2006-01-31,3860,3800,3870,3800,250
2006-02-01,3800,3760,3800,3740,40
2006-02-02,3780,3720,3780,3720,106
2006-02-03,3720,3750,3790,3670,98
2006-02-06,3700,3600,3700,3570,196
2006-02-07,3700,3700,3700,3700,2
2006-02-08,3700,3700,3700,3650,94
2006-02-09,3680,3630,3700,3630,34
2006-02-10,3700,3700,3700,3700,34
2006-02-13,3680,3680,3700,3680,202
2006-02-14,3720,3720,3720,3720,40
2006-02-15,3720,3720,3720,3650,38
2006-02-16,3720,3680,3720,3680,234
2006-02-17,3700,3720,3720,3690,20
2006-02-20,3730,3700,3740,3610,86
2006-02-21,3670,3650,3720,3650,57.2
2006-02-22,3680,3680,3680,3680,2
2006-02-23,3690,3640,3760,3640,82
2006-02-24,3760,3690,3790,3690,164
2006-02-27,3760,3760,3760,3760,60
2006-02-28,3800,3760,3800,3760,402
2006-03-02,3780,0,0,0,0
2006-03-03,3740,3700,3740,3700,64
2006-03-06,3740,3740,3740,3740,20
2006-03-07,3730,3740,3740,3730,4
2006-03-08,3730,3730,3730,3680,26
2006-03-09,3680,3700,3700,3680,20
2006-03-10,3700,3700,3790,3700,50.2
2006-03-13,3730,3700,3730,3690,84
2006-03-14,3740,3700,3760,3700,132
2006-03-15,3800,3740,3800,3740,116
2006-03-16,3780,3820,3820,3760,170
2006-03-17,3710,3720,3720,3710,58
2006-03-20,3730,3730,3730,3730,26
2006-03-21,3750,3740,3750,3740,30
2006-03-22,3700,3740,3740,3700,16
2006-03-23,3680,3720,3730,3680,52
2006-03-24,3720,3680,3730,3680,22
2006-03-27,3730,3720,3730,3680,34
2006-03-28,3670,3620,3720,3620,30
2006-03-29,3700,3700,3700,3700,4
2006-03-30,3740,3720,3740,3720,174
2006-03-31,3740,3740,3740,3740,42
2006-04-03,3790,3740,3790,3740,58
2006-04-04,3800,3760,3800,3760,32
2006-04-05,3760,3750,3760,3740,74
2006-04-06,3690,3760,3760,3690,108
2006-04-07,3680,3650,3680,3650,28
2006-04-10,3680,3680,3680,3680,4
2006-04-11,3720,3690,3720,3690,64
2006-04-12,3720,3680,3720,3680,72.8
2006-04-13,3680,3710,3710,3620,410.8
2006-04-14,3710,3660,3710,3660,293.2
2006-04-17,3710,3790,3790,3680,343.6
2006-04-18,3780,3720,3780,3720,174
2006-04-19,3780,3780,3780,3720,88.4
2006-04-20,3680,3740,3740,3680,156
2006-04-21,3710,3620,3720,3620,577.2
2006-04-24,3680,3710,3710,3660,334
2006-04-25,3710,3710,3710,3710,12
2006-04-26,3740,3730,3740,3670,125.2
2006-04-27,3690,3730,3730,3600,940
2006-04-28,3640,3660,3660,3560,320.4
2006-05-02,3640,3640,3640,3640,8
2006-05-03,3740,3600,3800,3600,1332.8
2006-05-04,3740,3690,3740,3690,1410
2006-05-08,3740,3740,3740,3720,950
2006-05-09,3720,3720,3720,3720,310
2006-05-10,3730,3680,3730,3680,642
2006-05-11,3700,3720,3720,3700,138
2006-05-12,3780,3700,3800,3700,2148
2006-05-15,3760,3710,3760,3700,26
2006-05-16,3840,3700,3900,3680,232
2006-05-17,3800,3800,3880,3780,245.6
2006-05-18,3750,3760,3850,3750,351
2006-05-19,3900,3750,3900,3750,614
2006-05-22,3900,3920,3960,3900,170.2
2006-05-23,3900,3910,3910,3840,283.4
2006-05-24,3860,3930,3930,3860,190
2006-05-25,3850,3860,3860,3780,1176
2006-05-26,3800,3770,3800,3750,606
2006-05-29,3800,3800,3880,3780,100.2
2006-05-30,3840,3760,3870,3720,504
2006-06-01,3800,3860,3860,3770,286
2006-06-02,3790,3740,3810,3740,132
2006-06-05,3770,3770,3780,3710,108
2006-06-07,3710,3720,3720,3630,224
2006-06-08,3610,3680,3710,3600,418.6
2006-06-09,3660,3690,3760,3600,220
2006-06-12,3640,3620,3640,3600,66
2006-06-13,3660,3630,3660,3630,32
2006-06-14,3700,3690,3700,3690,12
2006-06-15,3700,3660,3700,3660,16
2006-06-16,3710,3720,3720,3710,40
2006-06-19,3700,3700,3700,3700,10
2006-06-20,3700,3720,3720,3620,50
2006-06-21,3700,3690,3700,3690,14
2006-06-22,3660,3640,3660,3560,162
2006-06-23,3700,3620,3700,3620,40
2006-06-26,3680,0,0,0,0
2006-06-27,3680,3680,3680,3680,20
2006-06-28,3700,3670,3790,3600,354
2006-06-29,3700,3700,3700,3700,20.8
2006-06-30,3720,3720,3720,3660,52
2006-07-03,3720,0,0,0,0
2006-07-04,3710,0,0,0,0
2006-07-05,3650,3710,3710,3650,26
2006-07-06,3650,3660,3660,3650,60
2006-07-07,3620,3620,3620,3620,20
2006-07-10,3640,3640,3640,3640,20
2006-07-11,3650,3600,3660,3600,120
2006-07-12,3650,0,0,0,0
2006-07-13,3670,3660,3670,3580,38
2006-07-14,3660,0,0,0,0
2006-07-18,3600,3660,3660,3600,124
2006-07-19,3590,3700,3700,3590,58
2006-07-20,3620,3620,3620,3620,110
2006-07-21,3620,0,0,0,0
2006-07-24,3600,3580,3600,3570,72
2006-07-25,3640,3600,3640,3580,114.2
2006-07-26,3660,3620,3660,3620,22
2006-07-27,3620,3640,3640,3620,100.2
2006-07-28,3610,3620,3620,3600,56
2006-07-31,3700,3600,3700,3600,92
2006-08-01,3660,3700,3700,3660,58
2006-08-02,3680,3640,3690,3610,296
2006-08-03,3630,3640,3640,3630,226
2006-08-04,3650,3600,3700,3600,304
2006-08-07,3650,0,0,0,0
2006-08-08,3680,3760,3760,3570,70
2006-08-09,3680,3640,3680,3610,178
2006-08-10,3690,3680,3690,3660,42.2
2006-08-11,3670,3610,3720,3610,476
2006-08-14,3640,0,0,0,0
2006-08-16,3660,3780,3780,3610,112
2006-08-17,3640,3600,3680,3590,307
2006-08-18,3510,3600,3600,3460,292.2
2006-08-21,3200,3510,3510,3200,3307
2006-08-22,3000,3240,3240,2910,7244.4
2006-08-23,2990,3010,3060,2940,4084.4
2006-08-24,2990,2990,2990,2960,1505.6
2006-08-25,3020,3020,3020,2940,3804
2006-08-28,3010,3010,3040,3010,408
2006-08-29,2970,3000,3080,2960,2912
2006-08-30,3010,2990,3060,2960,5356
2006-08-31,3100,3010,3110,3010,1186.4
2006-09-01,3070,3130,3130,3060,458
2006-09-04,3030,3070,3070,3030,366
2006-09-05,2990,3000,3020,2990,2646
2006-09-06,3030,3070,3070,2990,582
2006-09-07,3000,3010,3060,2990,1274
2006-09-08,3110,3020,3120,3020,688.4
2006-09-11,3050,3100,3100,3050,436
2006-09-12,3050,3050,3050,3050,248
2006-09-13,3020,3020,3050,3020,206
2006-09-14,3080,3030,3080,3030,90
2006-09-15,3060,3070,3110,3060,1008
2006-09-18,3090,3110,3110,3080,298
2006-09-19,3100,3080,3100,3060,42
2006-09-20,3110,3100,3110,3070,1112.4
2006-09-21,3120,3120,3120,3120,204
2006-09-22,3130,3110,3170,3110,222
2006-09-25,3130,3130,3150,3130,278
2006-09-26,3200,3120,3290,3120,908
2006-09-27,3210,3200,3230,3170,484
2006-09-28,3230,3190,3230,3180,28
2006-09-29,3180,3210,3210,3180,36.2
2006-10-02,3220,3160,3220,3160,136
2006-10-04,3200,3170,3220,3170,670
2006-10-09,3120,3170,3170,3120,514
2006-10-10,3120,3120,3120,3120,600
2006-10-11,3100,3120,3120,3100,94
2006-10-12,3140,3100,3140,3100,90
2006-10-13,3140,3120,3140,3120,644
2006-10-16,3190,3140,3190,3140,32
2006-10-17,3160,3160,3190,3160,714
2006-10-18,3200,3200,3200,3200,102
2006-10-19,3340,3240,3340,3090,564
2006-10-20,3280,3280,3300,3250,936
2006-10-23,3280,3280,3280,3280,3.4
2006-10-24,3340,3270,3340,3270,728
2006-10-25,3340,0,0,0,0
2006-10-26,3370,3340,3370,3340,102
2006-10-27,3360,3410,3410,3360,68
2006-10-30,3340,3340,3340,3340,78
2006-10-31,3540,3300,3540,3300,270.6
2006-11-01,3440,3500,3500,3440,10
2006-11-02,3380,3380,3380,3380,2
2006-11-03,3370,3460,3460,3370,4
2006-11-06,3350,3350,3350,3350,20
2006-11-07,3400,3340,3400,3340,174
2006-11-08,3430,3420,3430,3420,154
2006-11-09,3450,3370,3450,3360,224
2006-11-10,3460,3450,3460,3420,62
2006-11-13,3500,3500,3500,3500,32
2006-11-14,3470,3500,3500,3470,70
2006-11-15,3430,3440,3440,3430,48
2006-11-16,3500,3420,3500,3400,102
2006-11-17,3500,0,0,0,0
2006-11-20,3460,0,0,0,0
2006-11-21,3410,3470,3490,3400,74
2006-11-22,3510,3500,3510,3490,90
2006-11-23,3490,3530,3540,3400,322
2006-11-24,3350,3490,3490,3350,300.6
2006-11-27,3450,3290,3530,3290,760
2006-11-28,3550,3530,3640,3480,544
2006-11-29,3570,3570,3660,3570,146
2006-11-30,3760,3640,3810,3640,546
2006-12-01,3800,3760,3830,3760,166
2006-12-04,3740,3710,3800,3600,112
2006-12-05,3750,3710,3770,3660,130
2006-12-06,3690,3720,3720,3690,232
2006-12-07,3680,3690,3690,3660,52
2006-12-08,3650,3660,3660,3640,122
2006-12-11,3610,3660,3660,3610,36
2006-12-12,3530,3620,3620,3400,1170
2006-12-13,3600,3480,3600,3480,86
2006-12-14,3580,3600,3600,3480,52
2006-12-15,3730,3510,3790,3500,960
2006-12-18,3760,3680,3760,3680,40
2006-12-19,3700,3760,3760,3680,90
2006-12-20,3710,3740,3780,3680,82
2006-12-21,3770,3800,3800,3710,78
2006-12-22,3680,3710,3760,3680,38
2006-12-26,3500,3640,3640,3420,1424
2006-12-27,3520,3460,3520,3460,36
2006-12-28,3600,3540,3700,3540,122
2007-01-02,3650,3480,3650,3480,10
2007-01-03,3620,3650,3650,3560,136
2007-01-04,3500,3560,3560,3460,30
2007-01-05,3540,3560,3560,3500,6
2007-01-08,3470,3670,3670,3470,42
2007-01-09,3540,3540,3540,3540,76
2007-01-10,3460,3480,3480,3440,80
2007-01-11,3450,3420,3450,3290,82
2007-01-12,3490,3440,3490,3440,232
2007-01-15,3480,3430,3480,3430,142
2007-01-16,3420,3480,3480,3420,20
2007-01-17,3440,3440,3440,3440,2
2007-01-18,3470,3470,3470,3470,10
2007-01-19,3470,3470,3470,3470,22
2007-01-22,3330,3400,3400,3330,108
2007-01-23,3330,3460,3460,3330,8
2007-01-24,3450,3390,3450,3390,32
2007-01-25,3380,3480,3480,3300,590
2007-01-26,3320,0,0,0,0
2007-01-29,3330,3450,3450,3330,60
2007-01-30,3210,3270,3370,3200,170
2007-01-31,3340,3300,3390,3250,294
2007-02-01,3320,3460,3460,3260,1086
2007-02-02,3400,3370,3400,3360,538
2007-02-05,3420,3420,3420,3420,14
2007-02-06,3420,3280,3510,3280,380
2007-02-07,3450,3400,3510,3400,652
2007-02-08,3480,3400,3480,3400,56
2007-02-09,3480,3380,3480,3380,240
2007-02-12,3480,3450,3480,3450,206
2007-02-13,3480,3480,3480,3480,26
2007-02-14,3560,3540,3560,3540,79
2007-02-15,3590,3590,3590,3590,2
2007-02-16,3590,0,0,0,0
2007-02-20,3590,0,0,0,0
2007-02-21,3550,3660,3660,3530,36
2007-02-22,3550,3550,3550,3550,2
2007-02-23,3550,3540,3550,3480,24
2007-02-26,3640,3640,3640,3640,4
2007-02-27,3590,3640,3640,3500,236
2007-02-28,3590,3380,3590,3380,134
2007-03-02,3580,3580,3580,3580,2
2007-03-05,3580,3580,3580,3580,4
2007-03-06,3580,0,0,0,0
2007-03-07,3580,0,0,0,0
2007-03-08,3620,3620,3620,3620,2
2007-03-09,3600,3640,3660,3560,244.4
2007-03-12,3600,3600,3600,3600,2
2007-03-13,3600,0,0,0,0
2007-03-14,3600,0,0,0,0
2007-03-15,3510,3470,3510,3470,41.2
2007-03-16,3590,3660,3660,3550,6
2007-03-19,3600,3580,3600,3580,102
2007-03-20,3590,3600,3600,3510,90
2007-03-21,3600,3530,3600,3530,130
2007-03-22,3560,3600,3600,3540,178.4
2007-03-23,3600,3600,3600,3600,2
2007-03-26,3540,3580,3600,3540,211.4
2007-03-27,3550,3520,3610,3520,152
2007-03-28,3540,3540,3570,3540,534
2007-03-29,3540,0,0,0,0
2007-03-30,3600,3600,3600,3600,5.4
2007-04-02,3640,3610,3700,3590,408
2007-04-03,3650,3640,3650,3530,100
2007-04-04,3650,3660,3660,3600,150
2007-04-05,3690,3640,3700,3640,162
2007-04-06,3720,3690,3740,3670,464
2007-04-09,3740,3720,3750,3680,234
2007-04-10,3750,3730,3750,3690,438
2007-04-11,3800,3750,3970,3750,830
2007-04-12,3850,3840,4020,3800,582
2007-04-13,4080,3980,4200,3980,2609
2007-04-16,4220,4300,4420,4150,1590.6
2007-04-17,4130,4260,4260,4070,621.6
2007-04-18,4130,4090,4190,4000,586
2007-04-19,4080,4080,4130,4030,322.4
2007-04-20,4070,4170,4170,4050,52
2007-04-23,4030,4080,4340,4030,1210.6
2007-04-24,4000,4180,4180,3970,840
2007-04-25,4030,4020,4110,4000,574
2007-04-26,4050,4150,4150,4000,284
2007-04-27,4160,4190,4190,4090,278
2007-04-30,4130,4100,4240,4100,339.2
2007-05-02,4220,4140,4220,4090,903.8
2007-05-03,4260,4200,4260,4160,456
2007-05-04,4340,4230,4430,4230,872.4
2007-05-07,4400,4440,4600,4390,900
2007-05-08,4400,4500,4500,4340,1286
2007-05-09,4410,4400,4460,4360,280.6
2007-05-10,4370,4390,4530,4340,634
2007-05-11,4480,4370,4480,4360,828.6
2007-05-14,4490,4370,4660,4370,172
2007-05-15,4460,4500,4520,4380,548
2007-05-16,4430,4380,4450,4370,158
2007-05-17,4590,4380,4600,4380,370
2007-05-18,4680,4690,4690,4590,214
2007-05-21,4740,4660,4740,4660,210
2007-05-22,4740,4690,4740,4610,192
2007-05-23,4740,4740,4740,4560,336
2007-05-25,4840,4740,4840,4660,756
2007-05-28,4950,4900,5080,4900,372
2007-05-29,5070,5170,5170,5040,780
2007-05-30,5100,4930,5260,4930,122
2007-05-31,5200,5070,5200,5060,336
2007-06-01,5160,5190,5370,5160,368
2007-06-04,5200,5120,5200,4900,646
2007-06-05,5200,5290,5290,5050,176
2007-06-07,5300,5110,5300,5110,258
2007-06-08,5040,5320,5320,5000,352
2007-06-11,5240,5080,5240,5000,364
2007-06-12,5240,5240,5240,5080,284
2007-06-13,5240,5140,5240,5090,316.2
2007-06-14,5180,5230,5240,5070,514
2007-06-15,5110,5130,5240,5020,650
2007-06-18,5220,5120,5220,5020,632
2007-06-19,5090,5220,5220,5080,38
2007-06-20,5030,5090,5090,4940,392
2007-06-21,5070,5060,5080,5060,43
2007-06-22,4950,4950,5060,4830,342
2007-06-25,4980,4950,4990,4900,78
2007-06-26,4910,4980,4980,4910,16
2007-06-27,4900,4810,4900,4610,336
2007-06-28,4860,4850,4860,4850,32
2007-06-29,4860,4860,4860,4730,16
2007-07-02,4940,4990,5160,4900,126
2007-07-03,4780,4910,4940,4720,178.6
2007-07-04,4920,4750,4920,4750,354
2007-07-05,4930,4830,4940,4830,286
2007-07-06,4930,4900,4930,4710,764
2007-07-09,5000,4980,5000,4980,210
2007-07-10,4890,5000,5000,4810,56.2
2007-07-11,4980,4860,4990,4810,208
2007-07-12,5120,4980,5150,4980,668
2007-07-13,5170,5080,5370,5080,716
2007-07-16,5210,5200,5280,5160,438
2007-07-18,5080,5200,5240,5080,406
2007-07-19,5290,5080,5290,5080,466
2007-07-20,5620,5330,5780,5330,1098
2007-07-23,6020,6200,6290,5810,613.6
2007-07-24,6140,6380,6380,5820,582
2007-07-25,6110,6200,6260,6000,342
2007-07-26,5880,6010,6030,5860,206
2007-07-27,5780,5820,6050,5410,154
2007-07-30,5940,5620,5980,5610,60
2007-07-31,5940,5820,5980,5820,468
2007-08-01,5910,5940,5940,5720,102
2007-08-02,5910,5940,5940,5780,94
2007-08-03,6020,6200,6200,5990,22
2007-08-06,5900,5910,5960,5780,62
2007-08-07,5710,5810,6000,5620,1850.2
2007-08-08,5710,5640,5820,5400,468.2
2007-08-09,5600,5600,5600,5600,32
2007-08-10,5410,5590,5600,5310,50
2007-08-13,5590,5400,5600,5400,124
2007-08-14,5370,5450,5460,5310,325.2
2007-08-16,5330,5210,5340,5100,74
2007-08-17,5320,5070,5320,4800,342
2007-08-20,5360,5320,5380,5320,74
2007-08-21,5390,5140,5390,5140,138
2007-08-22,5420,5390,5420,5310,224.2
2007-08-23,5560,5480,5560,5410,99.4
2007-08-24,5600,5600,5600,5540,140
2007-08-27,5780,5600,5790,5460,140
2007-08-28,5780,5620,5780,5520,4716
2007-08-29,5740,5770,5770,5620,292
2007-08-30,5830,5680,5830,5680,62
2007-08-31,6000,5790,6000,5620,280
2007-09-03,5820,6090,6090,5670,199
2007-09-04,5920,5990,5990,5730,70
2007-09-05,5860,5810,5870,5750,342
2007-09-06,5850,5660,5860,5660,40
2007-09-07,5870,5750,5900,5750,12
2007-09-10,5670,5860,5860,5640,172.2
2007-09-11,5890,5560,5950,5250,576
2007-09-12,5740,5810,5860,5650,24
2007-09-13,5800,5880,5880,5800,16
2007-09-14,5790,5960,5960,5700,94
2007-09-17,5790,5790,5790,5770,38
2007-09-18,5700,5710,5710,5600,256
2007-09-19,5710,5700,5710,5690,198
2007-09-20,5630,5560,5660,5540,472
2007-09-21,5640,5760,5760,5460,520
2007-09-27,5500,5780,5780,5290,82.2
2007-09-28,5590,5500,5660,5500,54.4
2007-10-01,5540,5410,5540,5330,268
2007-10-02,5540,5480,5560,5450,128
2007-10-04,5520,5460,5540,5340,80
2007-10-05,5440,5520,5520,5440,24.2
2007-10-08,5440,5520,5590,5300,322
2007-10-09,5280,5440,5440,5280,72.2
2007-10-10,5350,5320,5380,5320,62
2007-10-11,5310,5260,5310,5250,92
2007-10-12,5300,5390,5390,5300,30
2007-10-15,5340,5200,5350,5200,56
2007-10-16,5080,5300,5300,5080,160.2
2007-10-17,5020,4920,5020,4720,194
2007-10-18,5020,4940,5020,4900,60
2007-10-19,5020,4900,5020,4860,52
2007-10-22,5080,4900,5100,4900,8.4
2007-10-23,5590,5070,5600,5070,276
2007-10-24,5400,5490,5490,5400,103.2
2007-10-25,5380,0,0,0,0
2007-10-26,5380,5380,5380,5380,10
2007-10-29,5380,5310,5380,5110,72
2007-10-30,5380,5380,5380,5260,78
2007-10-31,5370,5360,5370,5360,28
2007-11-01,5370,5360,5370,5360,154
2007-11-02,5340,5150,5340,5140,12
2007-11-05,5300,5300,5300,5300,2
2007-11-06,5230,5100,5280,5100,48
2007-11-07,5140,5110,5320,5110,60
2007-11-08,5300,5390,5390,4830,74
2007-11-09,5320,5340,5340,5310,32
2007-11-12,5230,5310,5310,5140,72
2007-11-13,5340,5340,5340,5340,2
2007-11-14,5330,5370,5370,5160,120
2007-11-15,5290,5170,5300,5120,310
2007-11-16,5040,5130,5250,5020,234
2007-11-19,5150,5050,5180,5010,10
2007-11-20,5430,5100,5430,5100,16
2007-11-21,5200,5460,5460,5200,1276
2007-11-22,5180,5020,5250,4950,118.2
2007-11-23,5190,5220,5220,5190,20
2007-11-26,5120,5260,5260,5120,16
2007-11-27,5440,5660,5660,5030,46
2007-11-28,5270,5440,5440,5180,32
2007-11-29,5080,5160,5260,5000,144
2007-11-30,5220,5240,5240,5190,54
2007-12-03,5180,5200,5200,5180,12
2007-12-04,5040,5150,5150,5040,90
2007-12-05,5050,4950,5080,4740,120.2
2007-12-06,5010,5070,5070,4960,244
2007-12-07,5040,5010,5090,5010,252
2007-12-10,5160,5160,5160,5160,2
2007-12-11,5000,5020,5040,5000,48.2
2007-12-12,5080,4990,5080,4980,620
2007-12-13,5070,4950,5190,4940,42
2007-12-14,5100,5100,5100,5100,2
2007-12-17,5090,0,0,0,0
2007-12-18,5080,4960,5080,4960,64
2007-12-20,5060,4940,5060,4910,244
2007-12-21,5000,5120,5120,4830,258
2007-12-24,5000,4980,5000,4980,258
2007-12-26,5000,4940,5000,4880,266
2007-12-27,4740,4860,5080,4660,78
2007-12-28,5130,4840,5140,4840,12
2008-01-02,5490,5580,5580,5490,18
2008-01-03,5110,5360,5360,5060,12
2008-01-04,5090,5130,5130,5060,62
2008-01-07,5160,5180,5180,5160,8
2008-01-08,5150,4920,5150,4920,6
2008-01-09,5140,0,0,0,0
2008-01-10,5130,5120,5130,5120,18
2008-01-11,5000,5130,5130,4980,16
2008-01-14,5000,0,0,0,0
2008-01-15,5100,4920,5200,4920,58
2008-01-16,5000,4820,5010,4820,28
2008-01-17,4970,4880,4970,4800,22.2
2008-01-18,5000,5000,5000,4980,84
2008-01-21,4960,5000,5000,4810,46
2008-01-22,4930,4900,4930,4740,68
2008-01-23,4930,4800,4930,4800,20
2008-01-24,4830,4820,4900,4730,64
2008-01-25,4870,4940,4940,4730,62
2008-01-28,4860,4810,5000,4810,52
2008-01-29,4700,4800,4860,4700,54.2
2008-01-30,4770,4740,4900,4610,50
2008-01-31,4890,4610,4890,4530,64
2008-02-01,4860,4740,4860,4680,34
2008-02-04,4980,4990,5000,4980,20
2008-02-05,4980,4830,4980,4730,60
2008-02-11,4960,4780,4970,4780,18
2008-02-12,4960,4820,4960,4820,4
2008-02-13,4750,4840,4970,4720,46
2008-02-14,4840,4700,4840,4680,8
2008-02-15,4880,4740,4880,4740,8
2008-02-18,4850,4990,4990,4750,68
2008-02-19,4920,4820,4950,4750,38
2008-02-20,4890,4780,4890,4760,80
2008-02-21,4860,4840,4950,4790,118
2008-02-22,4830,4740,4830,4700,24
2008-02-25,4840,4840,4840,4840,2
2008-02-26,4840,4740,4840,4740,4
2008-02-27,4980,4740,4980,4740,8
2008-02-28,4840,4840,4840,4840,8
2008-02-29,4870,4800,4950,4800,220
2008-03-03,4990,4780,4990,4780,4
2008-03-04,4980,4840,4980,4710,42
2008-03-05,4860,4800,4860,4740,16
2008-03-06,4910,4780,4910,4780,6
2008-03-07,4850,4800,4850,4770,10
2008-03-10,4900,4740,4900,4740,14
2008-03-11,4830,4780,4840,4770,18
2008-03-12,4900,4790,4930,4740,10
2008-03-13,4800,4800,4800,4800,6
2008-03-14,4880,4840,4880,4840,12
2008-03-17,4840,4760,4890,4750,18
2008-03-18,4960,4760,4960,4680,16164
2008-03-19,4840,4800,4840,4740,24
2008-03-20,4800,0,0,0,0
2008-03-21,4800,4730,4800,4730,4
2008-03-24,4840,4700,4840,4700,6
2008-03-25,4720,4720,4730,4720,34
2008-03-26,4840,4660,4840,4660,20
2008-03-27,4760,4710,4760,4680,66
2008-03-28,4890,4660,4890,4380,130
2008-03-31,4900,4780,4960,4780,80
2008-04-01,4850,4790,4850,4760,6
2008-04-02,4840,4800,4960,4800,22
2008-04-03,4700,4750,4890,4560,82.6
2008-04-04,4730,4710,4730,4480,206
2008-04-07,4770,4650,4770,4650,12
2008-04-08,4770,0,0,0,0
2008-04-10,4670,4680,4680,4670,6.2
2008-04-11,4720,4610,4720,4610,67.2
2008-04-14,4720,4630,4720,4630,32
2008-04-15,4760,4640,4760,4620,28
2008-04-16,4800,4700,4800,4640,66.2
2008-04-17,4900,4760,4900,4740,72.6
2008-04-18,4970,4780,4970,4740,40
2008-04-21,4960,4900,4960,4900,50
2008-04-22,4960,4990,4990,4880,38
2008-04-23,4940,4880,4940,4880,4
2008-04-24,4900,4980,4980,4820,20.2
2008-04-25,4920,4840,4940,4810,160
2008-04-28,4840,4900,4920,4830,82
2008-04-29,4800,4760,4900,4720,14
2008-04-30,4940,4760,4940,4760,20
2008-05-02,4880,4810,4880,4810,12
2008-05-06,4900,4880,4900,4860,96
2008-05-07,4890,4900,5000,4870,126
2008-05-08,4900,4960,5000,4900,889.2
2008-05-09,4860,4820,4870,4800,294
2008-05-13,4750,4710,4810,4620,158
2008-05-14,4800,4740,4800,4700,338
2008-05-15,4790,4690,4790,4690,70
2008-05-16,4790,4750,4800,4710,166
2008-05-19,4840,4840,4850,4780,4926
2008-05-20,4800,4740,4850,4740,1578
2008-05-21,4790,4790,4790,4790,30
2008-05-22,4760,4780,4780,4680,20
2008-05-23,4760,4690,4760,4690,26
2008-05-26,4740,4750,4750,4650,30
2008-05-27,4770,4690,4860,4680,108
2008-05-28,4700,4860,4860,4700,118
2008-05-29,4690,4700,4700,4640,78.2
2008-05-30,4780,4690,4940,4640,954
2008-06-02,4800,4810,4840,4780,2398
2008-06-03,4810,4800,4900,4800,1432
2008-06-04,4960,4840,4960,4840,888
2008-06-05,5200,4910,5200,4910,3832.4
2008-06-09,5120,5040,5140,5040,1428
2008-06-10,5030,5200,5200,5030,906.2
2008-06-11,5000,5000,5130,5000,1452
2008-06-12,5000,4950,5050,4940,312
2008-06-13,5080,5080,5080,5040,18
2008-06-16,5080,5010,5080,4960,1288.2
2008-06-17,5020,5000,5060,5000,1124
2008-06-18,5000,4940,5020,4920,1150
2008-06-19,4990,5080,5080,4990,670.8
2008-06-20,4960,4930,5000,4810,134.2
2008-06-23,4960,4970,4970,4860,161.2
2008-06-24,4870,4830,4870,4780,538
2008-06-25,4870,4870,4870,4870,2
2008-06-26,4890,4840,4910,4840,180
2008-06-27,4890,4800,4890,4760,252
2008-06-30,4800,4800,4890,4790,1053
2008-07-01,4800,4720,4800,4710,350
2008-07-02,4690,4680,4700,4590,445
2008-07-03,4880,4600,4880,4600,14
2008-07-04,4850,4700,4850,4600,94.2
2008-07-07,4580,4600,4600,4570,94
2008-07-08,3900,4680,4690,3900,2250.2
2008-07-09,3950,4000,4000,3860,54
2008-07-10,3920,3860,3920,3730,40.2
2008-07-11,3980,3920,3980,3920,64
2008-07-14,4130,4010,4160,4000,255
2008-07-15,4090,4090,4090,4090,4
2008-07-16,3950,3990,4000,3900,89.6
2008-07-17,3950,3960,3960,3830,226
2008-07-18,3980,3970,3980,3900,446
2008-07-21,4040,4000,4040,4000,200
2008-07-22,4080,4080,4080,3990,16
2008-07-23,4080,4100,4130,4000,364
2008-07-24,4100,4110,4140,3990,164
2008-07-25,4060,4090,4090,4000,90
2008-07-28,3970,3960,4040,3960,58.2
2008-07-29,3960,3860,3960,3850,488
2008-07-30,4000,3950,4000,3940,168
2008-07-31,4020,4000,4580,3900,1152
2008-08-01,4020,3990,4020,3920,102
2008-08-04,4110,4110,4110,4110,3
2008-08-05,3960,3950,3960,3940,192.2
2008-08-06,4170,4170,4170,4170,10
2008-08-07,4000,3960,4000,3810,150
2008-08-08,4000,3900,4100,3900,376.2
2008-08-11,3920,3920,4000,3920,526
2008-08-12,4140,3920,4200,3920,833
2008-08-13,4010,4100,4100,4010,502
2008-08-14,4000,4090,4090,3950,666.2
2008-08-18,3970,4000,4040,3970,574
2008-08-19,3970,3970,4010,3970,500
2008-08-20,3990,3970,3990,3940,486
2008-08-21,3990,4100,4100,3990,110
2008-08-22,4040,3990,4040,3840,574
2008-08-25,4010,4010,4010,4010,2
2008-08-26,4010,4010,4010,4010,8
2008-08-27,3980,3920,3980,3880,28
2008-08-28,3980,0,0,0,0
2008-08-29,3980,3880,3980,3880,8
2008-09-01,3960,3980,3980,3800,326
2008-09-02,3930,3820,3930,3820,192
2008-09-03,3920,3930,3930,3840,34.2
2008-09-04,3880,3920,3920,3880,60.4
2008-09-05,3900,3760,3900,3720,150
2008-09-08,3890,3900,3900,3820,104
2008-09-09,3880,3890,3890,3820,102
2008-09-10,3860,3880,3880,3860,26.2
2008-09-11,3860,0,0,0,0
2008-09-12,3980,3900,3980,3900,56
2008-09-16,3870,3710,3870,3710,4
2008-09-17,4060,4060,4060,4060,2
2008-09-18,3970,0,0,0,0
2008-09-19,3960,3960,3960,3960,2
2008-09-22,3940,0,0,0,0
2008-09-23,3930,3830,3930,3820,18
2008-09-24,3920,3920,3920,3920,2
2008-09-25,3800,3800,3800,3800,24.2
2008-09-26,3890,3900,3900,3890,24
2008-09-29,3900,3960,3960,3860,168
2008-09-30,3980,3980,3980,3980,2
2008-10-01,3950,3850,3950,3830,10.4
2008-10-02,3930,3850,3930,3800,12
2008-10-06,3790,3780,3840,3700,40
2008-10-07,3730,3800,3800,3640,18
2008-10-08,3480,3470,3600,3180,410.4
2008-10-09,3660,3240,3660,3240,8
2008-10-10,3260,3320,3320,3250,108.6
2008-10-13,3260,3260,3260,3120,334
2008-10-14,3250,3660,3660,2920,528.8
2008-10-15,2820,3200,3200,2770,3074
2008-10-16,2400,2600,2800,2400,9001.2
2008-10-17,2240,2400,2480,2110,2152.8
2008-10-20,2200,2470,2470,2160,1208.4
2008-10-21,2260,2400,2400,2260,108.4
2008-10-22,2240,2260,2260,2110,190.6
2008-10-23,2400,2220,2400,2080,126
2008-10-24,2040,2400,2500,2040,888.4
2008-10-27,2090,2100,2160,2000,136.4
2008-10-28,2050,2040,2050,2020,59.2
2008-10-29,1938,2040,2200,1766,868.2
2008-10-30,2100,1920,2150,1920,718
2008-10-31,2200,2110,2200,2110,28
2008-11-03,2200,2220,2220,2140,75.2
2008-11-04,2240,2160,2300,2140,462
2008-11-05,2280,2460,2460,2280,514.2
2008-11-06,2230,2280,2500,2120,100
2008-11-07,2200,2150,2230,2150,52
2008-11-10,2300,2300,2450,2300,6.8
2008-11-11,2280,2280,2280,2280,40
2008-11-12,2200,2200,2200,2200,66
2008-11-13,2190,2080,2380,1932,84
2008-11-14,2200,2140,2240,2040,58.4
2008-11-17,2290,2360,2360,2090,36
2008-11-18,2220,2160,2220,2140,208
2008-11-19,2060,2100,2100,2020,1194.6
2008-11-20,2040,1920,2040,1860,582
2008-11-21,2080,1900,2080,1880,429.2
2008-11-24,2060,1980,2080,1980,20
2008-11-25,2040,2140,2140,1990,70
2008-11-26,2050,2040,2050,2040,68.4
2008-11-27,2150,2140,2180,2080,184
2008-11-28,2150,2280,2300,2000,295.2
2008-12-01,2200,2190,2200,2180,28
2008-12-02,2180,2240,2240,2060,120.2
2008-12-03,2170,2140,2180,2060,216
2008-12-04,2160,2280,2290,2070,22
2008-12-05,2060,2050,2130,2030,426.6
2008-12-08,2060,2060,2090,2060,130
2008-12-09,2120,2080,2200,2080,128.2
2008-12-10,2100,2120,2160,2060,268
2008-12-11,2120,2200,2200,2070,290.4
2008-12-12,2150,2180,2180,2060,82
2008-12-15,2130,2040,2130,2030,186
2008-12-16,2140,2200,2240,2140,396
2008-12-17,2240,2300,2300,2140,1372
2008-12-18,2360,2360,2360,2340,30
2008-12-19,2400,2300,2400,2270,78
2008-12-22,2370,2400,2510,2360,298.4
2008-12-23,2340,2300,2380,2270,46
2008-12-24,2340,2330,2340,2170,66
2008-12-26,2380,2220,2390,2200,210
2008-12-29,2360,2270,2400,2210,44
2008-12-30,2390,2260,2390,2260,206
2009-01-02,2340,2250,2340,2250,12
2009-01-05,2390,2280,2460,2280,34
2009-01-06,2480,2420,2480,2420,36
2009-01-07,2470,2480,2480,2390,132
2009-01-08,2390,2320,2420,2290,48
2009-01-09,2390,2380,2390,2270,16
2009-01-12,2320,2320,2320,2290,10
2009-01-13,2330,2260,2340,2240,30.4
2009-01-14,2370,2300,2380,2300,56
2009-01-15,2260,2290,2370,2260,28
2009-01-16,2370,2240,2370,2240,6
2009-01-19,2280,2400,2400,2260,74
2009-01-20,2280,0,0,0,0
2009-01-21,2340,2260,2340,2260,10
2009-01-22,2320,2270,2320,2270,8
2009-01-23,2330,2280,2330,2280,4.2
2009-01-28,2280,2270,2330,2270,18
2009-01-29,2380,2260,2380,2260,4
2009-01-30,2370,2290,2400,2220,990
2009-02-02,2330,2370,2400,2300,22
2009-02-03,2320,2290,2320,2230,76
2009-02-04,2330,2330,2330,2250,194.8
2009-02-05,2370,2290,2380,2290,88
2009-02-06,2350,2380,2380,2300,155
2009-02-09,2390,2320,2440,2310,246
2009-02-10,2380,2330,2380,2300,86
2009-02-11,2320,2320,2320,2320,10
2009-02-12,2310,2260,2400,2260,132
2009-02-13,2380,2350,2410,2320,224
2009-02-16,2730,2730,2730,2530,19783.2
2009-02-17,2760,2820,2940,2630,3976
2009-02-18,2700,2670,2790,2610,299.6
2009-02-19,2660,2720,2720,2500,494
2009-02-20,2540,2560,2620,2460,390.2
2009-02-23,2620,2540,2620,2510,238.2
2009-02-24,2610,2550,2620,2500,324
2009-02-25,2600,2560,2650,2530,70
2009-02-26,2770,2600,2770,2520,1195.4
2009-02-27,3060,2700,3130,2700,2519.4
2009-03-02,2870,3010,3010,2860,629.8
2009-03-03,2860,2820,2890,2750,248
2009-03-04,2870,2720,2920,2720,384
2009-03-05,2840,2810,3000,2770,312
2009-03-06,2860,2800,2860,2780,198
2009-03-09,2890,2900,2900,2810,34
2009-03-10,2950,2800,2990,2760,582
2009-03-11,3000,3110,3110,2940,227.8
2009-03-12,3010,2910,3010,2900,24
2009-03-13,3100,2970,3120,2960,118
2009-03-16,3100,3080,3110,3000,102
2009-03-17,3090,3160,3160,3000,52
2009-03-18,3510,3090,3510,2980,2184.2
2009-03-19,3580,3510,3580,3340,1197
2009-03-20,3660,3630,4040,3580,4281.4
2009-03-23,3720,3670,3900,3640,1247.2
2009-03-24,3710,3820,3880,3680,1047
2009-03-25,3660,3630,3840,3570,1060.4
2009-03-26,3740,3650,3740,3600,422
2009-03-27,3610,3640,3760,3610,898
2009-03-30,3640,3760,3760,3590,494
2009-03-31,3710,3700,3720,3640,404
2009-04-01,3900,3780,3900,3670,350
2009-04-02,3920,3900,3980,3850,288.2
2009-04-03,4050,3840,4090,3840,1152
2009-04-06,4130,4090,4140,4010,1176
2009-04-07,4150,4120,4190,4050,1393.6
2009-04-08,4190,4160,4200,4020,1008
2009-04-09,4200,4300,4360,4140,1242.2
2009-04-10,4200,4380,4380,4060,1492.8
2009-04-13,4200,4140,4290,4120,2578
2009-04-14,4190,4190,4280,4100,1866.4
2009-04-15,4160,4260,4260,4000,1208.8
2009-04-16,4060,4100,4360,4000,2876
2009-04-17,4080,4010,4120,4000,2155.2
2009-04-20,4150,4240,4240,4030,5751
2009-04-21,4260,4190,4360,4130,9031.8
2009-04-22,4260,0,0,0,0
2009-04-23,4260,0,0,0,0
2009-04-24,4260,0,0,0,0
2009-04-27,4260,0,0,0,0
2009-04-28,4260,0,0,0,0
2009-04-29,4260,0,0,0,0
2009-04-30,4260,0,0,0,0
2009-05-04,4260,0,0,0,0
2009-05-06,4260,0,0,0,0
2009-05-07,4260,0,0,0,0
2009-05-08,4640,4895,4895,4530,1966503
2009-05-11,4420,4710,4710,4200,358614
2009-05-12,4245,4270,4380,4205,135770
2009-05-13,4300,4370,4495,4245,163160
2009-05-14,4160,4150,4285,4100,131871
2009-05-15,4325,4100,4375,4030,194313
2009-05-18,4385,4380,4500,4200,468365
2009-05-19,4630,4500,4630,4395,292968
2009-05-20,4670,4780,4780,4510,146890
2009-05-21,5370,4670,5370,4550,477885
2009-05-22,5200,5370,5700,5200,471666
2009-05-25,5120,5090,5400,4800,232281
2009-05-26,5170,5170,5320,4900,159763
2009-05-27,5030,5300,5350,5030,129000
2009-05-28,4910,5020,5140,4760,104562
2009-05-29,4930,5000,5080,4825,60810
2009-06-01,5180,4820,5300,4820,110780
2009-06-02,5400,5310,5450,5200,327822
2009-06-03,5360,5430,5460,5260,234171
2009-06-04,5270,5430,5450,5200,102840
2009-06-05,5230,5370,5370,5050,67320
2009-06-08,6010,6010,6010,5720,1329993
2009-06-09,5990,6050,6270,5730,518240
2009-06-10,5960,6090,6100,5870,179709
2009-06-11,6090,6030,6260,5960,230145
2009-06-12,6090,6100,6160,5980,140532
2009-06-15,6340,6030,6400,6000,223781
2009-06-16,6400,6330,6650,6240,204360
2009-06-17,6250,6380,6450,6100,114036
2009-06-18,6060,6230,6230,5980,169805
2009-06-19,5960,6160,6160,5750,183657
2009-06-22,5880,6000,6000,5660,106279
2009-06-23,5470,5700,5700,5400,192899
2009-06-24,5320,5480,5600,5220,139037
2009-06-25,5700,5220,5750,5220,162017
2009-06-26,5700,5720,5840,5520,94710
2009-06-29,5600,5600,5730,5550,73650
2009-06-30,5650,5690,5700,5500,70040
2009-07-01,5760,5560,5770,5530,62149
2009-07-02,5880,5700,5910,5700,85500
2009-07-03,5900,5760,5910,5750,63410
2009-07-06,6000,5950,6070,5900,86180
2009-07-07,5970,6090,6090,5860,88260
2009-07-08,5890,5950,5990,5810,31010
2009-07-09,5700,5970,5970,5660,89151
2009-07-10,5710,5700,5790,5550,103376
2009-07-13,5310,5710,5710,5300,87012
2009-07-14,5490,5430,5600,5400,87150
2009-07-15,5680,5500,5700,5450,69014
2009-07-16,5740,5850,5850,5520,58080
2009-07-17,5970,5750,6000,5640,118600
2009-07-20,5970,5970,6000,5860,137361
2009-07-21,5810,5980,5980,5800,89865
2009-07-22,5800,5890,5890,5770,54470
2009-07-23,5820,5790,5820,5650,48930
2009-07-24,5750,5800,5880,5740,63850
2009-07-27,5720,5700,5780,5690,59540
2009-07-28,5670,5750,5750,5610,28741
2009-07-29,5560,5670,5700,5520,94291
2009-07-30,5600,5620,5670,5530,35360
2009-07-31,5590,5600,5610,5530,78907
2009-08-03,5600,5620,5660,5500,159450
2009-08-04,5720,5630,5830,5630,218581
2009-08-05,5630,5720,5750,5560,100025
2009-08-06,5560,5600,5640,5520,69300
2009-08-07,5730,5590,5740,5540,124454
2009-08-10,5720,5790,5810,5650,122589
2009-08-11,5330,5600,5650,5250,498514
2009-08-12,5230,5310,5320,5150,222096
2009-08-13,5300,5300,5380,5230,94043
2009-08-14,5200,5300,5330,5150,144113
2009-08-17,5000,5200,5200,4980,153609
2009-08-18,4895,4900,5050,4770,115799
2009-08-19,4815,4900,4970,4815,61255
2009-08-20,4855,4820,4910,4810,51253
2009-08-21,4950,4980,5000,4880,90515
2009-08-24,4930,5080,5080,4830,56404
2009-08-25,4855,4940,4940,4815,35641
2009-08-26,4825,4890,4890,4785,55086
2009-08-27,4785,4840,4850,4775,73375
2009-08-28,4770,4785,4800,4690,145533
2009-08-31,4710,4740,4775,4680,32339
2009-09-01,4590,4700,4705,4530,127677
2009-09-02,4485,4480,4580,4430,135218
2009-09-03,4535,4550,4580,4435,76909
2009-09-04,4515,4550,4555,4485,70479
2009-09-07,4610,4500,4700,4500,72220
2009-09-08,4510,4580,4645,4485,70460
2009-09-09,4415,4510,4550,4385,121150
2009-09-10,4670,4460,4685,4415,106781
2009-09-11,4795,4670,4795,4640,81332
2009-09-14,4785,4800,4865,4755,120680
2009-09-15,4795,4760,4825,4665,122669
2009-09-16,5130,4820,5130,4790,375480
2009-09-17,5890,5890,5890,5890,114333
2009-09-18,6560,6500,6670,6210,2279966
2009-09-21,5600,6370,6470,5600,1067273
2009-09-22,5590,5550,5920,5360,816481
2009-09-23,5500,5640,5750,5400,476116
2009-09-24,5200,5330,5400,5170,290043
2009-09-25,5270,5180,5340,5010,125590
2009-09-28,5230,5270,5320,5190,120343
2009-09-29,5230,5300,5310,5150,107480
2009-09-30,5200,5260,5400,5180,188607
2009-10-01,5180,5180,5220,5090,122970
2009-10-05,5050,5160,5160,5000,89085
2009-10-06,5080,5170,5180,5000,89542
2009-10-07,4990,5140,5140,4990,126819
2009-10-08,5000,5050,5050,4875,94805
2009-10-09,5200,5050,5200,4975,134231
2009-10-12,5260,5320,5340,5130,132323
2009-10-13,5180,5170,5200,5130,59740
2009-10-14,5190,5180,5240,5150,107008
2009-10-15,5220,5200,5280,5170,73342
2009-10-16,5450,5270,5550,5200,322630
2009-10-19,5590,5460,5670,5420,244820
2009-10-20,5460,5630,5630,5460,218356
2009-10-21,5490,5480,5540,5370,75360
2009-10-22,5420,5420,5540,5360,63045
2009-10-23,5390,5420,5470,5330,41800
2009-10-26,5290,5400,5400,5240,107546
2009-10-27,5190,5240,5250,5120,84186
2009-10-28,5050,5200,5270,5050,117170
2009-10-29,5120,5050,5120,4800,69780
2009-10-30,5100,5230,5230,5050,63102
2009-11-02,4995,4860,5000,4860,41387
2009-11-03,4945,5000,5000,4930,35722
2009-11-04,5060,4905,5100,4900,44741
2009-11-05,5090,5060,5120,4980,41701
2009-11-06,5540,5150,5540,5060,218593
2009-11-09,5580,5540,5750,5420,144701
2009-11-10,5180,5570,6130,5180,1600848
2009-11-11,5240,5200,5300,5130,124938
2009-11-12,5130,5260,5280,5040,123471
2009-11-13,5030,5010,5080,4965,106821
2009-11-16,5060,5060,5070,4970,72120
2009-11-17,5060,5050,5090,5000,63240
2009-11-18,5070,5060,5100,5000,60920
2009-11-19,5070,5050,5130,4995,104950
2009-11-20,5010,5050,5070,4900,91010
2009-11-23,4975,4990,5030,4965,67868
2009-11-24,4950,5000,5030,4945,50850
2009-11-25,4850,4950,4965,4820,95105
2009-11-26,4895,4810,4935,4810,65611
2009-11-27,4600,4810,4870,4600,108355
2009-11-30,4695,4655,4710,4640,46861
2009-12-01,4700,4670,4725,4645,61093
2009-12-02,4800,4720,4810,4700,51610
2009-12-03,4825,4800,4830,4755,68259
2009-12-04,4820,4820,4845,4790,27230
2009-12-07,4800,4880,4880,4790,50620
2009-12-08,4830,4800,4850,4790,35680
2009-12-09,5080,5440,5550,5050,719294
2009-12-10,5140,5140,5140,5000,135140
2009-12-11,5170,5180,5210,5080,103631
2009-12-14,5230,5160,5250,5160,125788
2009-12-15,5380,5240,5450,5240,239002
2009-12-16,5250,5400,5410,5220,158195
2009-12-17,5220,5270,5310,5180,229318
2009-12-18,5240,5180,5250,5180,143496
2009-12-21,5230,5290,5290,5120,96110
2009-12-22,5130,5250,5260,5090,173921
2009-12-23,5140,5160,5160,5040,88939
2009-12-24,5160,5130,5160,5080,53882
2009-12-28,5180,5150,5180,5100,120387
2009-12-29,4945,5090,5090,4945,69240
2009-12-30,4905,4875,4975,4875,53870
2010-01-04,4970,4910,4975,4835,72575
2010-01-05,4995,4935,5010,4935,87450
2010-01-06,5120,5000,5120,4965,130880
2010-01-07,5070,5140,5150,5000,90170
2010-01-08,5040,5100,5100,5000,50104
2010-01-11,5050,5030,5070,5010,77470
2010-01-12,5020,5040,5070,5000,54585
2010-01-13,4980,5040,5040,4970,49477
2010-01-14,4970,4970,5020,4950,48540
2010-01-15,4995,5000,5000,4965,56140
2010-01-18,5090,4980,5250,4980,298370
2010-01-19,5060,5130,5140,5000,90070
2010-01-20,4990,5060,5120,4985,94493
2010-01-21,5000,5000,5070,5000,61420
2010-01-22,4945,4995,4995,4885,116782
2010-01-25,4845,4875,4935,4845,58511
2010-01-26,4795,4850,4895,4755,61090
2010-01-27,4750,4765,4835,4700,68840
2010-01-28,4760,4845,4845,4715,46764
2010-01-29,4670,4760,4760,4600,25769
2010-02-01,4660,4605,4665,4550,67386
2010-02-02,4685,4690,5040,4685,40217
2010-02-03,4745,4710,4780,4700,20860
2010-02-04,4695,4725,4770,4675,23919
2010-02-05,4535,4640,4640,4500,59751
2010-02-08,4495,4505,4535,4450,46809
2010-02-09,4485,4490,4495,4430,17100
2010-02-10,4490,4520,4580,4490,37517
2010-02-11,4650,4555,4650,4510,22805
2010-02-12,4670,4650,4770,4615,37863
2010-02-16,4585,4610,4710,4585,40180
2010-02-17,4605,4625,4660,4585,26174
2010-02-18,4600,4570,4635,4570,19960
2010-02-19,4495,4600,4610,4450,50500
2010-02-22,4670,4505,4700,4505,43825
2010-02-23,4600,4700,4700,4565,21910
2010-02-24,4650,4595,4685,4575,19273
2010-02-25,4590,4610,4680,4580,39060
2010-02-26,4645,4615,4645,4530,19271
2010-03-02,4600,4650,4665,4505,29510
2010-03-03,4635,4630,4685,4605,14430
2010-03-04,4640,4635,4680,4630,18132
2010-03-05,4645,4640,4650,4615,23620
2010-03-08,4710,4690,4730,4655,50831
2010-03-09,4685,4745,4745,4655,78200
2010-03-10,4705,4700,4725,4690,33340
2010-03-11,4715,4750,4750,4690,25290
2010-03-12,4770,4710,4770,4710,41810
2010-03-15,4940,4760,4970,4760,119425
2010-03-16,4890,4980,4980,4845,58342
2010-03-17,4920,4915,4920,4830,67010
2010-03-18,4920,4920,4955,4880,47160
2010-03-19,4940,4915,4955,4875,54350
2010-03-22,4855,4925,4930,4850,33016
2010-03-23,4860,4860,4940,4830,21584
2010-03-24,4835,4880,4915,4770,38731
2010-03-25,4760,4775,4830,4760,32845
2010-03-26,4825,4770,4830,4765,29910
2010-03-29,4860,4785,4860,4785,41571
2010-03-30,4880,4895,4945,4855,56572
2010-03-31,4875,4925,4925,4800,39080
2010-04-01,4945,4870,4955,4805,98971
2010-04-02,4895,4965,4975,4895,82324
2010-04-05,4805,4895,4895,4775,44313
2010-04-06,4835,4820,4860,4770,66701
2010-04-07,5160,4860,5170,4855,235023
2010-04-08,5120,5190,5190,5010,105057
2010-04-09,5170,5150,5250,5060,177968
2010-04-12,5290,5230,5300,5200,228121
2010-04-13,5260,5350,5350,5220,132324
2010-04-14,5150,5280,5280,5130,146721
2010-04-15,5120,5150,5240,5050,146705
2010-04-16,5390,5180,5450,5130,317825
2010-04-19,5750,5340,5920,5340,1053394
2010-04-20,5560,5910,6070,5460,898671
2010-04-21,5730,5670,5900,5580,427676
2010-04-22,5500,5730,5790,5470,214563
2010-04-23,5530,5500,5580,5430,147820
2010-04-26,5530,5590,5690,5480,178079
2010-04-27,5380,5470,5480,5350,171328
2010-04-28,5190,5230,5270,5160,213532
2010-04-29,5290,5230,5310,5160,121193
2010-04-30,5180,5300,5360,5160,122474
2010-05-03,5070,5180,5180,5020,111465
2010-05-04,5000,5150,5150,5000,91137
2010-05-06,4845,4835,4995,4830,160883
2010-05-07,4700,4560,4710,4560,157961
2010-05-10,4795,4780,4830,4740,78107
2010-05-11,4770,4850,4860,4770,61137
2010-05-12,4760,4770,4835,4755,67480
2010-05-13,4785,4825,4825,4755,46431
2010-05-14,4765,4780,4840,4750,102780
2010-05-17,4690,4780,4780,4525,84587
2010-05-18,4625,4770,4770,4595,84440
2010-05-19,4605,4590,4645,4550,53634
2010-05-20,4530,4585,4680,4505,59053
2010-05-24,4470,4455,4580,4400,61996
2010-05-25,4075,4430,4430,3855,171147
2010-05-26,4150,4035,4185,4005,85612
2010-05-27,4170,4100,4240,4005,58622
2010-05-28,4300,4260,4365,4250,43772
2010-05-31,4440,4300,4500,4265,53368
2010-06-01,4480,4420,4495,4420,21210
2010-06-03,4530,4460,4545,4460,46026
2010-06-04,4495,4550,4575,4480,32856
2010-06-07,4255,4400,4400,4235,51423
2010-06-08,4290,4220,4290,4180,68382
2010-06-09,4275,4300,4330,4275,25177
2010-06-10,4300,4275,4340,4250,25003
2010-06-11,4360,4390,4405,4335,19858
2010-06-14,4405,4360,4475,4355,41309
2010-06-15,4440,4405,4470,4405,16156
2010-06-16,4480,4500,4505,4450,41306
2010-06-17,4415,4500,4500,4395,39331
2010-06-18,4400,4445,4470,4370,19297
2010-06-21,4530,4370,4540,4370,42423
2010-06-22,4460,4470,4530,4430,44146
2010-06-23,4485,4460,4500,4420,19143
2010-06-24,4510,4480,4540,4460,31253
2010-06-25,4455,4470,4470,4400,20717
2010-06-28,4465,4460,4495,4420,26795
2010-06-29,4435,4450,4500,4410,35306
2010-06-30,4395,4465,4465,4310,21685
2010-07-01,4335,4390,4455,4295,46317
2010-07-02,4365,4325,4430,4315,57473
2010-07-05,4365,4345,4385,4315,30279
2010-07-06,4325,4365,4375,4290,43623
2010-07-07,4275,4330,4360,4275,37710
2010-07-08,4300,4300,4340,4285,54770
2010-07-09,4340,4300,4350,4295,35231
2010-07-12,4420,4350,4470,4350,68196
2010-07-13,4540,4425,4550,4425,61321
2010-07-14,4570,4620,4665,4540,85640
2010-07-15,4595,4600,4660,4555,34454
2010-07-16,4630,4620,4670,4560,53107
2010-07-19,4575,4600,4600,4545,26172
2010-07-20,4600,4570,4635,4550,26849
2010-07-21,4660,4645,4700,4585,50015
2010-07-22,4615,4660,4700,4580,42740
2010-07-23,4650,4600,4665,4560,51537
2010-07-26,4690,4695,4705,4630,31631
2010-07-27,4675,4685,4695,4620,15050
2010-07-28,4675,4695,4695,4640,30520
2010-07-29,4690,4675,4715,4645,15361
2010-07-30,4650,4670,4715,4635,17688
2010-08-02,4680,4680,4720,4620,20718
2010-08-03,4690,4680,4715,4640,41209
2010-08-04,4690,4660,4715,4635,30230
2010-08-05,4870,4680,4870,4670,107366
2010-08-06,4895,4895,4960,4830,54604
2010-08-09,4950,4925,4950,4855,39186
2010-08-10,4950,4890,4990,4890,61314
2010-08-11,4800,4930,4945,4700,76260
2010-08-12,4680,4700,4765,4625,59570
2010-08-13,4610,4660,4700,4570,54770
2010-08-16,4565,4570,4685,4480,76110
2010-08-17,4620,4555,4635,4555,41762
2010-08-18,4640,4620,4675,4595,31250
2010-08-19,4680,4660,4695,4640,43100
2010-08-20,4640,4620,4685,4610,11984
2010-08-23,4640,4615,4695,4590,30260
2010-08-24,4645,4655,4655,4530,25690
2010-08-25,4585,4600,4635,4540,43341
2010-08-26,4555,4610,4610,4530,38110
2010-08-27,4540,4560,4580,4515,16291
2010-08-30,4550,4585,4600,4535,30521
2010-08-31,4510,4545,4575,4485,19190
2010-09-01,4520,4575,4575,4485,22720
2010-09-02,4540,4560,4600,4490,30481
2010-09-03,4540,4590,4590,4500,30747
2010-09-06,4565,4535,4580,4520,20479
2010-09-07,4550,4550,4575,4500,19928
2010-09-08,4550,4535,4590,4515,29162
2010-09-09,4570,4510,4580,4510,16595
2010-09-10,4550,4520,4575,4520,27952
2010-09-13,4550,4535,4570,4535,23919
2010-09-14,4560,4530,4580,4525,30020
2010-09-15,4560,4530,4590,4520,35351
2010-09-16,4545,4525,4570,4500,42891
2010-09-17,4545,4525,4580,4525,18162
2010-09-20,4540,4530,4545,4500,24651
2010-09-24,4520,4525,4545,4490,40789
2010-09-27,4540,4510,4565,4505,50547
2010-09-28,4610,4520,4610,4520,76357
2010-09-29,4700,4580,4770,4580,76175
2010-09-30,4700,4730,4745,4645,40937
2010-10-01,4685,4720,4720,4650,57868
2010-10-04,4695,4685,4715,4665,66185
2010-10-05,4705,4655,4715,4655,45130
2010-10-06,4930,4720,4980,4720,344240
2010-10-07,4930,4940,4980,4860,122352
2010-10-08,4910,4990,4990,4905,86252
2010-10-11,4905,4920,4950,4900,91540
2010-10-12,4905,4920,4990,4850,87605
2010-10-13,4955,4905,4975,4890,50461
2010-10-14,5060,4955,5110,4955,119363
2010-10-15,5030,5030,5070,4995,47027
2010-10-18,4970,5050,5100,4970,179916
2010-10-19,4920,5000,5000,4915,89484
2010-10-20,4950,4865,4950,4835,81641
2010-10-21,4930,4950,4980,4900,44875
2010-10-22,4960,4910,4975,4890,69163
2010-10-25,5200,4980,5230,4950,201094
2010-10-26,5220,5200,5240,5140,92965
2010-10-27,5200,5240,5240,5150,41885
2010-10-28,5180,5210,5210,5130,32221
2010-10-29,5030,5180,5180,4945,103168
2010-11-01,5050,5060,5070,4970,66361
2010-11-02,5080,5080,5100,5050,40510
2010-11-03,5180,5110,5180,5060,95859
2010-11-04,5170,5180,5190,5130,81970
2010-11-05,5080,5190,5220,5070,104410
2010-11-08,5040,5100,5130,5000,87640
2010-11-09,5080,5010,5080,5000,29990
2010-11-10,5040,4995,5050,4940,113754
2010-11-11,5040,5080,5150,5040,71780
2010-11-12,5000,5080,5090,4920,114860
2010-11-15,4900,4955,5080,4810,70254
2010-11-16,4925,4950,4950,4835,45660
2010-11-17,4935,4860,4950,4860,19461
2010-11-18,4995,4945,4995,4930,37332
2010-11-19,5030,5020,5050,4975,60340
2010-11-22,5040,5010,5050,4995,75051
2010-11-23,4975,5020,5080,4960,72668
2010-11-24,4900,4720,4910,4715,67959
2010-11-25,4895,4950,4950,4870,17871
2010-11-26,4765,4905,4905,4760,51610
2010-11-29,4830,4770,4845,4750,20914
2010-11-30,4830,4830,4885,4760,9696
2010-12-01,4835,4830,4940,4795,46584
2010-12-02,4880,4830,4885,4825,40510
2010-12-03,4895,4970,4970,4855,8255
2010-12-06,4905,4860,4935,4860,25440
2010-12-07,4985,4900,5010,4900,48549
2010-12-08,5090,5000,5120,5000,51737
2010-12-09,5100,5110,5180,5040,72011
2010-12-10,5100,5110,5140,5060,27165
2010-12-13,5100,5170,5170,5080,27471
2010-12-14,5060,5150,5150,5060,25507
2010-12-15,5060,5080,5130,5020,41846
2010-12-16,5040,5060,5080,5010,23374
2010-12-17,5070,5070,5100,5010,35302
2010-12-20,4950,5000,5000,4900,55876
2010-12-21,5110,4950,5130,4950,96192
2010-12-22,5170,5110,5210,5110,64420
2010-12-23,5210,5190,5210,5140,54804
2010-12-24,5260,5220,5260,5180,56207
2010-12-27,5330,5260,5410,5230,107240
2010-12-28,5300,5270,5350,5270,49650
2010-12-29,5000,5010,5180,4960,37642
2010-12-30,5000,5050,5050,4955,33230
2011-01-03,4960,4970,5000,4875,66012
2011-01-04,4945,4960,4960,4880,49395
2011-01-05,4970,4875,4980,4875,20210
2011-01-06,5010,4970,5050,4970,39200
2011-01-07,4995,5000,5020,4940,17533
2011-01-10,4960,4960,5020,4920,25027
2011-01-11,5000,4965,5030,4935,28850
2011-01-12,5030,5040,5080,4975,55973
2011-01-13,5040,5030,5130,5020,69202
2011-01-14,5080,5100,5100,5020,17450
2011-01-17,4970,5140,5140,4970,41812
2011-01-18,4890,5000,5000,4850,61570
2011-01-19,4890,4860,4940,4800,43712
2011-01-20,4835,4890,4890,4790,34321
2011-01-21,4780,4880,4880,4780,14860
2011-01-24,4810,4780,4860,4780,20520
2011-01-25,4860,4790,4885,4790,13422
2011-01-26,4825,4860,4860,4755,23668
2011-01-27,4770,4800,4885,4730,24270
2011-01-28,4645,4770,4825,4630,53171
2011-01-31,4600,4600,4720,4540,21931
2011-02-01,4580,4610,4670,4525,27460
2011-02-07,4620,4560,4635,4560,17391
2011-02-08,4620,4585,4670,4570,10950
2011-02-09,4610,4595,4655,4570,13640
2011-02-10,4575,4565,4670,4565,12120
2011-02-11,4490,4550,4600,4390,60061
2011-02-14,4420,4460,4510,4415,29753
2011-02-15,4480,4400,4490,4400,19050
2011-02-16,4515,4480,4585,4405,12850
2011-02-17,4500,4450,4630,4420,7595
2011-02-18,4500,4500,4500,4400,23820
2011-02-21,4400,4475,4550,4400,17680
2011-02-22,4310,4370,4385,4210,44021
2011-02-23,4300,4250,4400,4200,9107
2011-02-24,4335,4220,4375,4210,15630
2011-02-25,4410,4290,4430,4290,12370
2011-02-28,4410,4420,4470,4290,24434
2011-03-02,4300,4300,4395,4235,30695
2011-03-03,4300,4240,4385,4215,20166
2011-03-04,4355,4310,4400,4310,20153
2011-03-07,4340,4380,4380,4300,31210
2011-03-08,4390,4305,4390,4305,24140
2011-03-09,4450,4430,4460,4390,15050
2011-03-10,4470,4425,4500,4410,4550
2011-03-11,4385,4430,4500,4335,12210
2011-03-14,4295,4390,4395,4270,7859
2011-03-15,4340,4330,4450,4200,48734
2011-03-16,4440,4310,4495,4310,44510
2011-03-17,4380,4320,4405,4280,13820
2011-03-18,4375,4375,4425,4320,42090
2011-03-21,4425,4400,4450,4390,7653
2011-03-22,4485,4420,4650,4420,22252
2011-03-23,4500,4470,4500,4410,20060
2011-03-24,4680,4435,4680,4435,71461
2011-03-25,4815,4630,4835,4630,70855
2011-03-28,4790,4730,4870,4730,29300
2011-03-29,4830,4725,4840,4705,47071
2011-03-30,4785,4855,4860,4750,28462
2011-03-31,4835,4785,4865,4750,24528
2011-04-01,4895,4850,4920,4810,40101
2011-04-04,4870,4945,4950,4845,26410
2011-04-05,4870,4855,4920,4835,16015
2011-04-06,4840,4820,4865,4800,43643
2011-04-07,4820,4795,4835,4760,17520
2011-04-08,4760,4800,4810,4755,46208
2011-04-11,4775,4720,4780,4710,64596
2011-04-12,4790,4740,4840,4740,38754
2011-04-13,4930,4785,4930,4750,97710
2011-04-14,5420,4930,5650,4920,453483
2011-04-15,5540,5440,5670,5390,266862
2011-04-18,5840,5600,5980,5600,332341
2011-04-19,5700,5960,5960,5670,131487
2011-04-20,5430,5700,5930,5270,330439
2011-04-21,5610,5500,5670,5430,146329
2011-04-22,5630,5560,5750,5510,170519
2011-04-25,5690,5600,5780,5520,535592
2011-04-26,6150,5800,6180,5760,774908
2011-04-27,6930,6260,7070,6100,1759917
2011-04-28,7010,7230,7740,6840,3162460
2011-04-29,6770,6800,6970,6510,747178
2011-05-02,6570,6800,6930,6570,425973
2011-05-03,7020,6510,7100,6280,933311
2011-05-04,7280,7270,7730,7070,1502065
2011-05-06,7000,7140,7280,6950,378312
2011-05-09,6910,7050,7190,6760,290396
2011-05-11,7520,7050,7520,6770,689136
2011-05-12,7200,7440,7610,7190,418922
2011-05-13,7210,7150,7210,6800,363192
2011-05-16,7410,7200,7600,7090,614938
2011-05-17,7110,7350,7350,7110,213625
2011-05-18,7450,7110,7470,6890,778182
2011-05-19,7200,7470,7610,7170,430015
2011-05-20,7650,7160,7650,7120,509937
2011-05-23,7290,7740,8210,7180,964176
2011-05-24,7280,7110,7530,7090,322410
2011-05-25,6960,7230,7430,6920,467660
2011-05-26,7130,7150,7220,6960,317085
2011-05-27,7040,7130,7230,7040,184927
2011-05-30,8090,7040,8090,7040,1304496
2011-05-31,7930,8000,8260,7740,903323
2011-06-01,7690,7900,8100,7680,440450
2011-06-02,7510,7500,7670,7400,308724
2011-06-03,7260,7640,7670,7230,246908
2011-06-07,7000,7210,7250,7000,182822
2011-06-08,7100,6970,7220,6970,126771
2011-06-09,7060,7100,7190,7020,104168
2011-06-10,7060,7150,7330,7020,161854
2011-06-13,6800,7010,7090,6010,307115
2011-06-14,7060,6900,7300,6820,142290
2011-06-15,6950,7070,7100,6880,300083
2011-06-16,6720,6820,6900,6690,128444
2011-06-17,6700,6850,6850,6600,114685
2011-06-20,6600,6750,6830,6600,135756
2011-06-21,6750,6640,6760,6590,69063
2011-06-22,6910,6840,7080,6780,124010
2011-06-23,6810,6830,6950,6770,61330
2011-06-24,6850,6820,6930,6770,80969
2011-06-27,6900,6820,6910,6730,85711
2011-06-28,6730,6970,6970,6730,115658
2011-06-29,6700,6800,6850,6680,112213
2011-06-30,6770,6740,6880,6740,78101
2011-07-01,7160,6810,7250,6800,262706
2011-07-04,7080,7180,7240,7060,105464
2011-07-05,7160,7130,7350,7120,170842
2011-07-06,7150,7250,7250,7100,81608
2011-07-07,7050,7200,7250,7010,136938
2011-07-08,7010,7140,7140,6940,90121
2011-07-11,6990,6990,7090,6920,74662
2011-07-12,6910,6900,6960,6860,112719
2011-07-13,7140,7050,7180,6930,89890
2011-07-14,7450,7140,7560,7080,237216
2011-07-15,7480,7450,7540,7370,152666
2011-07-18,7490,7540,7540,7410,141366
2011-07-19,7740,7490,7960,7450,445425
2011-07-20,7550,7740,7740,7550,175164
2011-07-21,7300,7520,7620,7290,168004
2011-07-22,7500,7330,7600,7300,131033
2011-07-25,7370,7500,7550,7300,87219
2011-07-26,7320,7330,7450,7260,118832
2011-07-27,7410,7350,7530,7350,124194
2011-07-28,7610,7300,7680,7300,171791
2011-07-29,7400,7650,7690,7340,124879
2011-08-01,7800,7450,7950,7390,314395
2011-08-02,7700,7880,8530,7630,1134398
2011-08-03,7850,7650,8050,7470,300892
2011-08-04,7690,7920,8210,7620,352007
2011-08-05,6970,7150,7350,6840,403723
2011-08-08,6470,6750,7080,6020,316463
2011-08-09,6170,5940,6360,5630,268240
2011-08-10,6490,6520,6620,6350,165657
2011-08-11,6580,6100,6600,6020,124065
2011-08-12,6530,6760,6810,6480,159879
2011-08-16,6690,6780,6800,6670,105680
2011-08-17,6710,6630,6770,6620,88151
2011-08-18,6700,6720,7030,6550,159120
2011-08-19,6250,6400,6410,6100,169002
2011-08-22,6120,6300,6310,5930,83671
2011-08-23,6290,6090,6320,6090,75548
2011-08-24,6090,6380,6400,6090,90397
2011-08-25,6140,6280,6280,6120,70291
2011-08-26,6170,6160,6270,6060,44625
2011-08-29,6330,6320,6340,6210,68571
2011-08-30,6460,6420,6550,6410,80091
2011-08-31,6700,6460,6720,6430,78240
2011-09-01,6650,6780,6790,6610,106112
2011-09-02,6680,6650,6760,6620,46666
2011-09-05,6460,6550,6670,6460,73971
2011-09-06,6250,6210,6420,6160,61672
2011-09-07,6520,6350,6540,6350,35512
2011-09-08,6500,6520,6620,6450,44707
2011-09-09,6370,6410,6510,6320,27614
2011-09-14,6040,6390,6390,6040,65152
2011-09-15,6060,6150,6170,5940,55341
2011-09-16,6190,6250,6250,6120,51801
2011-09-19,6000,6190,6190,5990,51507
2011-09-20,5910,5950,6030,5850,87341
2011-09-21,5870,5920,5970,5860,53155
2011-09-22,5700,5660,5770,5630,113358
2011-09-23,5200,5410,5490,5160,108518
2011-09-26,4600,5300,5300,4515,118043
2011-09-27,5140,4600,5140,4600,96492
2011-09-28,4970,5120,5260,4960,51646
2011-09-29,5100,4900,5130,4810,36823
2011-09-30,5160,5050,5220,5040,38424
2011-10-04,4880,4900,5000,4750,92645
2011-10-05,4820,5000,5000,4800,36337
2011-10-06,4955,4830,5090,4815,164710
2011-10-07,5220,4955,5260,4955,133240
2011-10-10,5220,5200,5260,5160,59590
2011-10-11,5440,5350,5480,5350,118882
2011-10-12,5480,5470,5480,5320,77364
2011-10-13,5470,5580,5580,5460,69856
2011-10-14,5410,5480,5480,5280,81430
2011-10-17,5510,5470,5600,5450,96403
2011-10-18,5480,5390,5490,5370,47521
2011-10-19,5430,5510,5510,5410,54859
2011-10-20,5420,5490,5620,5410,102283
2011-10-21,5500,5520,5520,5420,47130
2011-10-24,5720,5520,5750,5520,115411
2011-10-25,5560,5740,5740,5500,63835
2011-10-26,5490,5560,5560,5400,52914
2011-10-27,5580,5500,5620,5490,144804
2011-10-28,5480,5620,5670,5480,101911
2011-10-31,5460,5480,5560,5390,99975
2011-11-01,5590,5440,5600,5400,71991
2011-11-02,5490,5430,5520,5330,53887
2011-11-03,5460,5510,5560,5420,52544
2011-11-04,5610,5550,5630,5500,40766
2011-11-07,5850,5650,5920,5600,82458
2011-11-08,5960,5860,6010,5780,103653
2011-11-09,5850,6000,6100,5800,103267
2011-11-10,5580,5700,5770,5540,84077
2011-11-11,5670,5610,5700,5600,42631
2011-11-14,5670,5710,5770,5660,64623
2011-11-15,5410,5530,5540,4880,180883
2011-11-16,5310,5520,5520,5310,48625
2011-11-17,5290,5250,5400,5230,36313
2011-11-18,5110,5290,5290,5060,63446
2011-11-21,5120,5110,5200,5050,36521
2011-11-22,5090,5030,5140,5030,43105
2011-11-23,4980,5090,5140,4950,35500
2011-11-24,4965,4980,4990,4865,65231
2011-11-25,4935,4995,4995,4870,41850
2011-11-28,4850,5000,5000,4730,97001
2011-11-29,4950,4950,5030,4915,38337
2011-11-30,5020,4905,5060,4905,24909
2011-12-01,5160,5200,5230,5100,56630
2011-12-02,5060,5180,5180,5020,31891
2011-12-05,5060,5040,5080,5000,45349
2011-12-06,5040,5010,5060,4970,54380
2011-12-07,5100,5080,5130,5000,47588
2011-12-08,5250,5130,5280,5060,61752
2011-12-09,5170,5200,5250,5140,44331
2011-12-12,5320,5210,5400,5150,93275
2011-12-13,5400,5300,5500,5230,110320
2011-12-14,5450,5400,5470,5320,58870
2011-12-15,5330,5450,5470,5300,30604
2011-12-16,5350,5300,5420,5300,20700
2011-12-19,5010,5350,5400,4800,54792
2011-12-20,5080,5150,5170,5010,35493
2011-12-21,5400,5280,5600,5160,151840
2011-12-22,5400,5480,5560,5340,77082
2011-12-23,5600,5420,5660,5420,91191
2011-12-26,5600,5700,5700,5510,54949
2011-12-27,5500,5570,5600,5490,72627
2011-12-28,5070,5180,5280,5050,33080
2011-12-29,5140,5180,5180,5050,13490
2012-01-02,5050,5140,5190,4980,26842
2012-01-03,5060,5060,5140,5000,33841
2012-01-04,4990,5060,5060,4970,36635
2012-01-05,5000,4960,5090,4955,14950
2012-01-06,5000,4980,5060,4960,30895
2012-01-09,4965,5000,5000,4920,21215
2012-01-10,4965,4900,4995,4900,21466
2012-01-11,4955,4985,4985,4920,24097
2012-01-12,4955,4975,4980,4925,28543
2012-01-13,4970,4970,4990,4935,13129
2012-01-16,4890,4960,4960,4875,34889
2012-01-17,4930,4870,4950,4870,48145
2012-01-18,4910,4960,5080,4900,30290
2012-01-19,4955,4930,4995,4920,27697
2012-01-20,4925,4950,4995,4900,26370
2012-01-25,4930,4910,4990,4885,48235
2012-01-26,5010,4915,5030,4915,36966
2012-01-27,5100,5020,5130,4990,62871
2012-01-30,5060,5070,5100,5020,24951
2012-01-31,5040,5080,5110,5020,49710
2012-02-01,5400,5070,5570,5070,239560
2012-02-02,5340,5320,5470,5270,100962
2012-02-03,5200,5400,5400,5150,100068
2012-02-06,5240,5360,5360,5190,61570
2012-02-07,5770,5280,5850,5210,547565
2012-02-08,5630,5760,5830,5620,157831
2012-02-09,5550,5690,5690,5470,143322
2012-02-10,5250,5620,5860,5100,432101
2012-02-13,5420,5300,5500,5200,159471
2012-02-14,5630,5420,5700,5410,175430
2012-02-15,5500,5660,5750,5480,106680
2012-02-16,5460,5500,5560,5390,59519
2012-02-17,5460,5470,5540,5420,53586
2012-02-20,5510,5550,5670,5470,74760
2012-02-21,5490,5490,5580,5340,71864
2012-02-22,5440,5500,5500,5410,46328
2012-02-23,5730,5500,5750,5460,245630
2012-02-24,5600,5740,5770,5510,124546
2012-02-27,5490,5600,5630,5450,67281
2012-02-28,5450,5540,5540,5440,49033
2012-02-29,5550,5460,5590,5440,60053
2012-03-02,5530,5520,5630,5500,37933
2012-03-05,5610,5520,5640,5460,84415
2012-03-06,5560,5530,5740,5450,98965
2012-03-07,5390,5550,5550,5350,85398
2012-03-08,5380,5430,5430,5290,72542
2012-03-09,5330,5400,5400,5310,35025
2012-03-12,5330,5350,5390,5320,16366
2012-03-13,5360,5330,5390,5330,15044
2012-03-14,5370,5400,5400,5320,34800
2012-03-15,5390,5330,5420,5330,20813
2012-03-16,5340,5360,5450,5320,37104
2012-03-19,5320,5310,5380,5280,40671
2012-03-20,5320,5400,5400,5260,33950
2012-03-21,5250,5320,5360,5250,13266
2012-03-22,5060,5250,5250,5000,79502
2012-03-23,5120,5060,5130,5040,21750
2012-03-26,5070,5090,5140,5060,12104
2012-03-27,5050,5080,5100,5020,15141
2012-03-28,5040,5000,5080,5000,16887
2012-03-29,4940,5010,5060,4925,22535
2012-03-30,5040,4945,5040,4900,11140
2012-04-02,5090,5040,5160,5040,6064
2012-04-03,5090,5040,5100,5000,8001
2012-04-04,4995,5100,5100,4905,30610
2012-04-05,4975,4985,5000,4915,12562
2012-04-06,4980,5000,5090,4950,16754
2012-04-09,4820,4880,4950,4815,48168
2012-04-10,4830,4730,4880,4730,18435
2012-04-12,4885,4830,4985,4800,23751
2012-04-13,4915,4855,4980,4855,24055
2012-04-16,4855,4900,4900,4850,19604
2012-04-17,4840,4830,4855,4805,37974
2012-04-18,4845,4850,4870,4810,66319
2012-04-19,4845,4850,4865,4800,22073
2012-04-20,4830,4820,4865,4770,31323
2012-04-23,4810,4810,4850,4790,20785
2012-04-24,4690,4805,4805,4680,28758
2012-04-25,4680,4680,4715,4645,19671
2012-04-26,4680,4680,4730,4605,27624
2012-04-27,4680,4620,4695,4620,21492
2012-04-30,4660,4680,4710,4600,32393
2012-05-02,4655,4700,4700,4610,19261
2012-05-03,4660,4665,4670,4645,10522
2012-05-04,4665,4660,4675,4630,4541
2012-05-07,4610,4665,4665,4605,15072
2012-05-08,4650,4610,4650,4600,10343
2012-05-09,4660,4620,4660,4610,7939
2012-05-10,4645,4670,4690,4610,17442
2012-05-11,4630,4670,4670,4600,21901
2012-05-14,4490,4510,4550,4485,75210
2012-05-15,4550,4430,4550,4415,23351
2012-05-16,4455,4470,4515,4420,15091
2012-05-17,4585,4410,4585,4410,27959
2012-05-18,4500,4500,4600,4420,14870
2012-05-21,4470,4420,4500,4420,13321
2012-05-22,4575,4500,4575,4420,14712
2012-05-23,4470,4465,4495,4410,9380
2012-05-24,4470,4455,4475,4405,3790
2012-05-25,4465,4430,4480,4400,8210
2012-05-29,4485,4465,4490,4415,29414
2012-05-30,4410,4455,4515,4410,18226
2012-05-31,4460,4345,4460,4310,34060
2012-06-01,4430,4450,4450,4365,21110
2012-06-04,4260,4335,4400,4250,48731
2012-06-05,4350,4230,4390,4230,16636
2012-06-07,4400,4430,4430,4360,13601
2012-06-08,4410,4425,4440,4390,9753
2012-06-11,4480,4390,4500,4385,21898
2012-06-12,4445,4450,4450,4405,11292
2012-06-13,4490,4445,4495,4420,14069
2012-06-14,4530,4435,4545,4435,11891
2012-06-15,4520,4500,4530,4490,12254
2012-06-18,4540,4510,4700,4510,31074
2012-06-19,4550,4560,4560,4485,29463
2012-06-20,4560,4550,4585,4525,10189
2012-06-21,4560,4505,4565,4505,14540
2012-06-22,4540,4495,4550,4470,8469
2012-06-25,4550,4490,4570,4490,7060
2012-06-26,4510,4500,4590,4475,8880
2012-06-27,4550,4530,4565,4505,8620
2012-06-28,4545,4575,4575,4510,14170
2012-06-29,4675,4510,4675,4510,10034
2012-07-02,4575,4600,4665,4560,14318
2012-07-03,4580,4575,4595,4535,14170
2012-07-04,4555,4625,4630,4555,7662
2012-07-05,4585,4555,4600,4535,11020
2012-07-06,4505,4580,4590,4500,31098
2012-07-09,4505,4505,4525,4460,6611
2012-07-10,4510,4530,4545,4480,19076
2012-07-11,4510,4575,4575,4450,16602
2012-07-12,4475,4450,4550,4450,6976
2012-07-13,4470,4445,4520,4390,18711
2012-07-16,4400,4470,4470,4385,35115
2012-07-17,4415,4400,4445,4370,18667
2012-07-18,4350,4420,4450,4350,22883
2012-07-19,4370,4350,4430,4350,8669
2012-07-20,4380,4410,4410,4350,4670
2012-07-23,4350,4380,4390,4300,12571
2012-07-24,4315,4300,4390,4250,25281
2012-07-25,4300,4265,4320,4230,13962
2012-07-26,4330,4300,4475,4255,11170
2012-07-27,4345,4335,4390,4325,8847
2012-07-30,4395,4400,4400,4310,4220
2012-07-31,4410,4345,4425,4345,10540
2012-08-01,4410,4365,4415,4360,12964
2012-08-02,4410,4410,4440,4355,6540
2012-08-03,4365,4425,4425,4340,20810
2012-08-06,4395,4375,4420,4360,16497
2012-08-07,4390,4420,4420,4350,9034
2012-08-08,4425,4395,4440,4350,24278
2012-08-09,4460,4460,4465,4425,5750
2012-08-10,4450,4490,4490,4400,8301
2012-08-13,4435,4480,4485,4405,13769
2012-08-14,4435,4455,4460,4405,10584
2012-08-16,4430,4435,4440,4340,34483
2012-08-17,4420,4400,4470,4370,6731
2012-08-20,4410,4415,4430,4370,9510
2012-08-21,4405,4385,4425,4385,5795
2012-08-22,4405,4420,4420,4375,6830
2012-08-23,4395,4390,4400,4370,4759
2012-08-24,4390,4395,4405,4360,6390
2012-08-27,4340,4380,4390,4330,19053
2012-08-28,4375,4380,4380,4330,7570
2012-08-29,4350,4400,4400,4350,16150
2012-08-30,4360,4350,4380,4315,20100
2012-08-31,4350,4355,4380,4330,8360
2012-09-03,4355,4350,4370,4320,12272
2012-09-04,4460,4355,4470,4335,38920
2012-09-05,4420,4460,4460,4395,12695
2012-09-06,4430,4440,4440,4390,17274
2012-09-07,4420,4430,4475,4400,32279
2012-09-10,4430,4410,4465,4400,14552
2012-09-11,4400,4435,4435,4385,12470
2012-09-12,4415,4450,4450,4400,38950
2012-09-13,4435,4415,4435,4400,24673
2012-09-14,4495,4430,4520,4420,52070
2012-09-17,4495,4490,4550,4490,20969
2012-09-18,4495,4495,4510,4445,31134
2012-09-19,4650,4500,4695,4475,65712
2012-09-20,4610,4630,4675,4585,20673
2012-09-21,4610,4600,4645,4565,11231
2012-09-24,4600,4605,4660,4590,77287
2012-09-25,4640,4630,4645,4585,32040
2012-09-26,4620,4640,4660,4590,13269
2012-09-27,4690,4600,4690,4580,34110
2012-09-28,4805,4700,4820,4685,25470
2012-10-02,4830,4820,4875,4760,23761
2012-10-04,4865,4830,4900,4790,24880
2012-10-05,4810,4885,4910,4760,44015
2012-10-08,4780,4770,4835,4685,47545
2012-10-09,4750,4775,4775,4680,42094
2012-10-10,4745,4730,4795,4700,9850
2012-10-11,4745,4660,4800,4660,22010
2012-10-12,4740,4790,4790,4685,18403
2012-10-15,4785,4800,4870,4700,24100
2012-10-16,4785,4840,4840,4705,10468
2012-10-17,4850,4810,4850,4705,15911
2012-10-18,4845,4865,4865,4760,4829
2012-10-19,4805,4840,4840,4750,8800
2012-10-22,4750,4735,4800,4675,39560
2012-10-23,4750,4785,4785,4715,23132
2012-10-24,4740,4710,4765,4685,30011
2012-10-25,4760,4705,4790,4705,21695
2012-10-26,4780,4740,4805,4720,25740
2012-10-29,4700,4705,4780,4655,17999
2012-10-30,4715,4800,4800,4640,11201
2012-10-31,4750,4675,4780,4675,18727
2012-11-01,4715,4750,4750,4655,10561
2012-11-02,4700,4790,4790,4650,27120
2012-11-05,4690,4725,4725,4650,10922
2012-11-06,4665,4700,4700,4640,16452
2012-11-07,4675,4680,4700,4620,6143
2012-11-08,4660,4645,4700,4620,4901
2012-11-09,4695,4695,4695,4600,7740
2012-11-12,4695,4700,4700,4655,1958
2012-11-13,4695,4695,4705,4650,24664
2012-11-14,4690,4695,4710,4630,5060
2012-11-15,4620,4620,4680,4550,14450
2012-11-16,4610,4615,4615,4550,9880
2012-11-19,4605,4580,4605,4530,10980
2012-11-20,4600,4660,4660,4590,16226
2012-11-21,4665,4560,4690,4560,39710
2012-11-22,4675,4620,4730,4600,21400
2012-11-23,4760,4730,4815,4665,77972
2012-11-26,4780,4760,4820,4740,9801
2012-11-27,4760,4810,4810,4705,14727
2012-11-28,4690,4760,4760,4640,10540
2012-11-29,4675,4640,4695,4630,24608
2012-11-30,4675,4720,4740,4605,24161
2012-12-03,4675,4700,4710,4630,3280
2012-12-04,4670,4695,4695,4625,5933
2012-12-05,4695,4680,4695,4630,4050
2012-12-06,4685,4705,4705,4635,26180
2012-12-07,4725,4690,4735,4655,23290
2012-12-10,4735,4740,4750,4695,9335
2012-12-11,4720,4760,4760,4700,8670
2012-12-12,4795,4720,4815,4700,53136
2012-12-13,4780,4840,4840,4770,11368
2012-12-14,4750,4790,4800,4660,15057
2012-12-17,4810,4750,4810,4725,9963
2012-12-18,4790,4790,4805,4730,35412
2012-12-20,4770,4740,4785,4720,21780
2012-12-21,4770,4795,4815,4735,61600
2012-12-24,4770,4770,4795,4735,18539
2012-12-26,4740,4770,4820,4700,71716
2012-12-27,4480,4490,4545,4470,17750
2012-12-28,4615,4435,4625,4435,16300
2013-01-02,4590,4670,4670,4530,13110
2013-01-03,4610,4620,4620,4550,15854
2013-01-04,4580,4630,4630,4540,4460
2013-01-07,4580,4600,4600,4515,11180
2013-01-08,4565,4585,4585,4520,9450
2013-01-09,4500,4580,4580,4480,25326
2013-01-10,4500,4500,4525,4455,8079
2013-01-11,4430,4530,4530,4400,40422
2013-01-14,4400,4400,4445,4360,27311
2013-01-15,4460,4395,4460,4360,6180
2013-01-16,4370,4400,4450,4370,8059
2013-01-17,4395,4355,4400,4335,5030
2013-01-18,4390,4395,4395,4325,48983
2013-01-21,4335,4350,4495,4335,10270
2013-01-22,4360,4350,4400,4320,9144
2013-01-23,4360,4395,4395,4335,4430
2013-01-24,4360,4375,4375,3710,26890
2013-01-25,4330,4350,4360,4250,14800
2013-01-28,4215,4330,4350,4200,20957
2013-01-29,4230,4205,4345,4195,13141
2013-01-30,4235,4250,4250,4200,2631
2013-01-31,4230,4200,4250,4175,17425
2013-02-01,4205,4180,4285,4165,6335
2013-02-04,4205,4180,4215,4175,8728
2013-02-05,4200,4150,4250,4150,15153
2013-02-06,4230,4165,4230,4150,14790
2013-02-07,4250,4175,4260,4155,6951
2013-02-08,4260,4250,4295,4175,4651
2013-02-12,4260,4350,4350,4190,7910
2013-02-13,4230,4210,4260,4190,13509
2013-02-14,4245,4230,4250,4190,4295
2013-02-15,4260,4260,4275,4210,6490
2013-02-18,4290,4250,4290,4220,15701
2013-02-19,4285,4250,4325,4240,18252
2013-02-20,4325,4330,4330,4280,6559
2013-02-21,4325,4260,4325,4260,10825
2013-02-22,4315,4320,4325,4240,34081
2013-02-25,4315,4325,4325,4275,6361
2013-02-26,4300,4270,4330,4270,4390
2013-02-27,4280,4275,4325,4270,8230
2013-02-28,4320,4280,4325,4245,12100
2013-03-04,4270,4320,4350,4250,20700
2013-03-05,4270,4320,4320,4240,13032
2013-03-06,4290,4260,4300,4215,16870
2013-03-07,4275,4285,4285,4230,14138
2013-03-08,4270,4275,4275,4235,8140
2013-03-11,4175,4240,4240,4155,40688
2013-03-12,4195,4170,4220,4160,11792
2013-03-13,4220,4195,4220,4180,10092
2013-03-14,4215,4195,4230,4175,10320
2013-03-15,4260,4200,4290,4200,8473
2013-03-18,4230,4210,4260,4180,17950
2013-03-19,4255,4260,4260,4200,7700
2013-03-20,4250,4230,4260,4205,8360
2013-03-21,4240,4250,4250,4200,12032
2013-03-22,4240,4200,4270,4200,13330
2013-03-25,4220,4250,4250,4180,31820
2013-03-26,4235,4200,4240,4125,41110
2013-03-27,4125,4200,4235,4120,34852
2013-03-28,4165,4150,4170,4100,6310
2013-03-29,4225,4165,4240,4165,12650
2013-04-01,4225,4190,4235,4190,9430
2013-04-02,4220,4225,4235,4200,13012
2013-04-03,4170,4220,4225,4095,37913
2013-04-04,4115,4170,4170,4080,49805
2013-04-05,4100,4085,4130,4055,23348
2013-04-08,4000,4055,4100,4000,57778
2013-04-09,4000,4000,4095,3985,14312
2013-04-10,4040,4005,4080,3990,8966
2013-04-11,4050,4075,4075,4020,6815
2013-04-12,4055,4045,4085,4020,10883
2013-04-15,4050,4030,4095,4010,12282
2013-04-16,4030,4045,4045,4000,18204
2013-04-17,4035,4020,4090,3995,32195
2013-04-18,4020,4010,4070,3990,14412
2013-04-19,4005,3980,4085,3970,7806
2013-04-22,3990,3995,4040,3950,51337
2013-04-23,3975,3975,3995,3955,34267
2013-04-24,4035,3970,4035,3970,14835
2013-04-25,4035,4025,4070,3975,14032
2013-04-26,4020,4050,4050,3985,6222
2013-04-29,4020,4000,4035,3995,9029
2013-04-30,4025,4010,4035,3985,31739
2013-05-02,4025,4020,4100,3990,15674
2013-05-03,4035,4010,4055,3985,27266
2013-05-06,4040,4010,4065,4005,25843
2013-05-07,4160,4020,4160,4020,55680
2013-05-08,4280,4125,4295,4125,34402
2013-05-09,4370,4235,4410,4220,48429
2013-05-10,4355,4350,4445,4300,44639
2013-05-13,4280,4320,4350,4260,30620
2013-05-14,4200,4230,4370,4180,31270
2013-05-15,4270,4180,4290,4180,10161
2013-05-16,4290,4205,4295,4205,23860
2013-05-20,4330,4255,4330,4255,23592
2013-05-21,4330,4265,4360,4250,8263
2013-05-22,4330,4315,4360,4280,8967
2013-05-23,4250,4260,4330,4240,18322
2013-05-24,4230,4225,4255,4200,18799
2013-05-27,4280,4225,4300,4200,4781
2013-05-28,4300,4240,4325,4240,15347
2013-05-29,4315,4265,4315,4265,12384
2013-05-30,4395,4270,4410,4270,31775
2013-05-31,4015,4100,4160,4005,248577
2013-06-03,4015,4035,4035,3975,15421
2013-06-04,3965,4015,4015,3965,12573
2013-06-05,3975,3970,4040,3955,6260
2013-06-07,3940,3915,3970,3845,24990
2013-06-10,3890,3965,3965,3830,15925
2013-06-11,3900,3950,3990,3880,3199
2013-06-12,3830,3930,3935,3830,20131
2013-06-13,3805,3850,3870,3805,13160
2013-06-14,3785,3825,3865,3780,12080
2013-06-17,3780,3800,3845,3750,12580
2013-06-18,3780,3795,3825,3720,9179
2013-06-19,3830,3755,3835,3750,4120
2013-06-20,3750,3815,3815,3720,16791
2013-06-21,3745,3750,3755,3660,14593
2013-06-24,3730,3745,3750,3660,5220
2013-06-25,3785,3660,3920,3640,24320
2013-06-26,3700,3710,3850,3700,8470
2013-06-27,3710,3700,3860,3660,11264
2013-06-28,3725,3790,3790,3710,9946
2013-07-01,3735,3765,3800,3705,2360
2013-07-02,3735,3755,3785,3720,7430
2013-07-03,3720,3745,3800,3710,4194
2013-07-04,3720,3730,3760,3690,11710
2013-07-05,3695,3705,3750,3650,22711
2013-07-08,3675,3675,3705,3660,6403
2013-07-09,3700,3685,3700,3650,6300
2013-07-10,3660,3730,3730,3650,13158
2013-07-11,3700,3660,3715,3660,7320
2013-07-12,3710,3720,3720,3675,4718
2013-07-15,3725,3715,3735,3680,16303
2013-07-16,3730,3750,3765,3725,7061
2013-07-17,3730,3770,3770,3695,4870
2013-07-18,3765,3740,3780,3710,8500
2013-07-19,3775,3780,3780,3740,4430
2013-07-22,3780,3780,3785,3745,4137
2013-07-23,3800,3800,3830,3780,10870
2013-07-24,3820,3860,3860,3800,2341
2013-07-25,3830,3860,3860,3800,2510
2013-07-26,3845,3850,3850,3805,4828
2013-07-29,3825,3860,3860,3790,5660
2013-07-30,3855,3840,3855,3795,7230
2013-07-31,3835,3860,3860,3835,13300
2013-08-01,3850,3835,3860,3815,9170
2013-08-02,3870,3870,3870,3860,3381
2013-08-05,3875,3870,3885,3860,9701
2013-08-06,3880,3880,3880,3850,3160
2013-08-07,3880,3890,3900,3840,6240
2013-08-08,3880,3895,3895,3845,12989
2013-08-09,3880,3900,3900,3840,14060
2013-08-12,3870,3890,3890,3805,37390
2013-08-13,3870,3865,3880,3815,22371
2013-08-14,3840,3855,3890,3830,20152
2013-08-16,3835,3850,3850,3785,12870
2013-08-19,3820,3845,3860,3805,8256
2013-08-20,3835,3785,3850,3785,16950
2013-08-21,3835,3840,3850,3790,3940
2013-08-22,3840,3800,3840,3760,4820
2013-08-23,3830,3840,3840,3795,6040
2013-08-26,3830,3830,3850,3800,9490
2013-08-27,3830,3830,3830,3805,5040
2013-08-28,3830,3785,3830,3770,5620
2013-08-29,3800,3785,3840,3785,1141
2013-08-30,3800,3830,3830,3710,17802
2013-09-02,3770,3770,3805,3770,2170
2013-09-03,3780,3790,3790,3720,7160
2013-09-04,3750,3795,3795,3715,1190
2013-09-05,3760,3750,3825,3710,7980
2013-09-06,3760,3720,3760,3720,3491
2013-09-09,3730,3760,3760,3690,3870
2013-09-10,3730,3725,3735,3700,7980
2013-09-11,3765,3730,3765,3730,10223
2013-09-12,3750,3770,3770,3710,5250
2013-09-13,3730,3765,3770,3700,7360
2013-09-16,3710,3730,3745,3710,10896
2013-09-17,3710,3700,3740,3700,8742
2013-09-23,3710,3690,3730,3690,5910
2013-09-24,3730,3750,3750,3710,14305
2013-09-25,3725,3730,3730,3700,1944
2013-09-26,3765,3690,3800,3685,191156
2013-09-27,3765,3755,3780,3720,6130
2013-09-30,3765,3775,3775,3720,1120
2013-10-01,3765,3715,3780,3715,6047
2013-10-02,3765,3760,3770,3730,1233
2013-10-04,3725,3780,3780,3675,9851
2013-10-07,3720,3725,3755,3710,2894
2013-10-08,3720,3720,3720,3685,1670
2013-10-10,3715,3690,3720,3680,4878
2013-10-11,3725,3690,3730,3690,21700
2013-10-14,3720,3725,3725,3655,7166
2013-10-15,3725,3690,3740,3690,13890
2013-10-16,3620,3705,3725,3585,21945
2013-10-17,3620,3650,3650,3595,4960
2013-10-18,3620,3625,3625,3610,571
2013-10-21,3620,3620,3630,3590,11546
2013-10-22,3650,3625,3650,3590,16804
2013-10-23,3650,3650,3655,3605,3690
2013-10-24,3650,3670,3670,3610,2055
2013-10-25,3660,3655,3665,3650,2379
2013-10-28,3660,3700,3700,3640,610
2013-10-29,3650,3620,3670,3610,4990
2013-10-30,3650,3645,3650,3615,1930
2013-10-31,3650,3650,3665,3630,17794
2013-11-01,3650,3660,3660,3605,2112
2013-11-04,3650,3650,3670,3620,14455
2013-11-05,3635,3680,3680,3635,1700
2013-11-06,3640,3610,3640,3610,14913
2013-11-07,3630,3640,3640,3600,5050
2013-11-08,3620,3625,3630,3595,8880
2013-11-11,3615,3590,3630,3525,17981
2013-11-12,3585,3595,3615,3550,5174
2013-11-13,3520,3580,3615,3520,12640
2013-11-14,3520,3550,3550,3480,870
2013-11-15,3525,3530,3530,3490,3140
2013-11-18,3470,3550,3570,3415,12855
2013-11-19,3500,3430,3525,3400,5602
2013-11-20,3350,3510,3510,3300,19347
2013-11-21,3300,3350,3405,3260,7641
2013-11-22,3310,3310,3325,3265,3729
2013-11-25,3330,3330,3330,3300,2694
2013-11-26,3330,3290,3345,3290,5410
2013-11-27,3370,3335,3375,3300,26377
2013-11-28,3430,3390,3465,3350,28210
2013-11-29,3450,3410,3470,3410,14620
2013-12-02,3440,3450,3450,3420,551
2013-12-03,3300,3445,3450,3300,37289
2013-12-04,3300,3315,3360,3290,60592
2013-12-05,3300,3300,3300,3255,17134
2013-12-06,3340,3330,3380,3290,1621
2013-12-09,3340,3340,3345,3300,16053
2013-12-10,3330,3295,3385,3295,22330
2013-12-11,3310,3305,3370,3295,28173
2013-12-12,3345,3250,3360,3250,30770
2013-12-13,3345,3350,3360,3290,28800
2013-12-16,3395,3350,3400,3345,9470
2013-12-17,3385,3400,3400,3350,4641
2013-12-18,3380,3400,3400,3335,3162
2013-12-19,3385,3345,3390,3345,541
2013-12-20,3400,3340,3400,3340,6351
2013-12-23,3545,3410,3590,3410,27126
2013-12-24,3550,3550,3560,3530,26980
2013-12-26,3575,3555,3580,3540,46707
2013-12-27,3455,3390,3465,3380,8093
2013-12-30,3480,3400,3500,3400,3371
2014-01-02,3595,3500,3595,3450,20249
2014-01-03,3610,3635,3645,3560,280
2014-01-06,3585,3610,3620,3535,814
2014-01-07,3535,3585,3635,3520,11647
2014-01-08,3560,3535,3590,3520,458
2014-01-09,3580,3530,3580,3525,1920
2014-01-10,3540,3530,3580,3480,2281
2014-01-13,3580,3540,3600,3540,6083
2014-01-14,3560,3570,3575,3515,5090
2014-01-15,3560,3560,3570,3485,4690
2014-01-16,3555,3560,3580,3530,8061
2014-01-17,3555,3575,3575,3500,1850
2014-01-20,3495,3500,3535,3440,11720
2014-01-21,3470,3495,3495,3380,5937
2014-01-22,3440,3420,3485,3390,2545
2014-01-23,3440,3440,3465,3385,1472
2014-01-24,3390,3380,3440,3370,2174
2014-01-27,3350,3370,3370,3300,4016
2014-01-28,3340,3365,3385,3250,5131
2014-01-29,3350,3340,3350,3330,10002
2014-02-03,3350,3350,3350,3310,4490
2014-02-04,3330,3300,3350,3285,5781
2014-02-05,3345,3350,3350,3300,5880
2014-02-06,3325,3345,3345,3320,4122
2014-02-07,3370,3330,3370,3300,3350
2014-02-10,3375,3330,3390,3325,11473
2014-02-11,3370,3330,3380,3315,4630
2014-02-12,3360,3370,3370,3325,2620
2014-02-13,3360,3360,3360,3300,2332
2014-02-14,3360,3340,3370,3305,26020
2014-02-17,3360,3350,3365,3310,6510
2014-02-18,3360,3370,3370,3340,6125
2014-02-19,3360,3360,3365,3315,9360
2014-02-20,3355,3365,3365,3310,19263
2014-02-21,3350,3300,3360,3300,9577
2014-02-24,3365,3370,3380,3325,7723
2014-02-25,3365,3340,3370,3340,6620
2014-02-26,3365,3315,3370,3315,3930
2014-02-27,3320,3360,3360,3260,51040
2014-02-28,3245,3265,3295,3190,87103
2014-03-03,3190,3235,3250,3175,21895
2014-03-04,3220,3150,3255,3140,13860
2014-03-05,3240,3245,3250,3200,9106
2014-03-06,3240,3265,3280,3200,16134
2014-03-07,3240,3250,3250,3200,5904
2014-03-10,3245,3240,3280,3230,8961
2014-03-11,3245,3250,3250,3215,4207
2014-03-12,3245,3210,3275,3200,5900
2014-03-13,3235,3260,3270,3200,10940
2014-03-14,3250,3190,3255,3190,45440
2014-03-17,3250,3270,3300,3250,15180
2014-03-18,3265,3290,3290,3265,7310
2014-03-19,3285,3290,3305,3265,6260
2014-03-20,3305,3280,3325,3270,38403
2014-03-21,3365,3310,3450,3310,25600
2014-03-24,3425,3340,3430,3340,26827
2014-03-25,3465,3430,3470,3390,13182
2014-03-26,3550,3460,3550,3420,23050
2014-03-27,3550,3550,3600,3510,28826
2014-03-28,3605,3580,3610,3575,11160
2014-03-31,3650,3625,3700,3600,39121
2014-04-01,3650,3700,3700,3605,6120
2014-04-02,3645,3680,3705,3570,23169
2014-04-03,3645,3645,3670,3605,25806
2014-04-04,3635,3645,3670,3600,17968
2014-04-07,3655,3700,3700,3620,9700
2014-04-08,3655,3700,3700,3640,13070
2014-04-09,3705,3700,3720,3685,12770
2014-04-10,3700,3700,3810,3670,64291
2014-04-11,3735,3695,3760,3690,18695
2014-04-14,3725,3675,3745,3670,6858
2014-04-15,3720,3700,3720,3680,9024
2014-04-16,3700,3700,3700,3660,16573
2014-04-17,3720,3655,3725,3650,18107
2014-04-18,3720,3705,3735,3705,5660
2014-04-21,3705,3690,3730,3690,12020
2014-04-22,3720,3730,3740,3700,10907
2014-04-23,3680,3690,3725,3675,6498
2014-04-24,3600,3625,3665,3600,14812
2014-04-25,3625,3570,3650,3570,23483
2014-04-28,3630,3605,3660,3590,13659
2014-04-29,3640,3630,3660,3630,8561
2014-04-30,3690,3660,3690,3640,8509
2014-05-02,3730,3690,3735,3690,10695
2014-05-07,3720,3730,3745,3665,16232
2014-05-08,3720,3690,3730,3670,13680
2014-05-09,3720,3720,3730,3685,7780
2014-05-12,3725,3690,3730,3690,11770
2014-05-13,3745,3760,3760,3715,6495
2014-05-14,3740,3715,3745,3700,14445
2014-05-15,3725,3750,3750,3680,6652
2014-05-16,3765,3735,3765,3700,21870
2014-05-19,3810,3775,3835,3740,26774
2014-05-20,3790,3760,3825,3760,13030
2014-05-21,3835,3810,3835,3795,8400
2014-05-22,3910,3850,3955,3810,28470
2014-05-23,3900,3945,3945,3855,5900
2014-05-26,3850,3860,3905,3830,10270
2014-05-27,3900,3870,3930,3810,10360
2014-05-28,3880,3860,3900,3830,1850
2014-05-29,3900,3930,3930,3820,5460
2014-05-30,3795,3900,3915,3760,32924
2014-06-02,3750,3760,3780,3730,16522
2014-06-03,3820,3750,3870,3700,8938
2014-06-05,3835,3805,3835,3770,7772
2014-06-09,3835,3770,3845,3765,11329
2014-06-10,3810,3755,3830,3740,1738
2014-06-11,3720,3750,3795,3680,22939
2014-06-12,3720,3725,3750,3680,1085
2014-06-13,3720,3715,3720,3660,4434
2014-06-16,3715,3730,3730,3670,1141
2014-06-17,3715,3720,3720,3670,257
2014-06-18,3620,3720,3720,3600,8027
2014-06-19,3680,3620,3730,3620,7493
2014-06-20,3830,3690,3830,3620,21168
2014-06-23,3770,3810,3835,3710,4216
2014-06-24,3700,3805,3805,3600,16113
2014-06-25,3670,3700,3760,3670,1554
2014-06-26,3665,3710,3710,3575,1362
2014-06-27,3665,3700,3700,3600,3243
2014-06-30,3650,3615,3670,3610,5617
2014-07-01,3595,3650,3650,3550,5931
2014-07-02,3570,3625,3630,3550,3100
2014-07-03,3575,3555,3580,3515,11014
2014-07-04,3565,3590,3600,3550,1143
2014-07-07,3585,3540,3590,3540,5128
2014-07-08,3585,3540,3595,3540,4927
2014-07-09,3555,3585,3600,3510,18923
2014-07-10,3550,3590,3615,3545,7955
2014-07-11,3525,3565,3615,3520,3196
2014-07-14,3525,3565,3565,3500,3477
2014-07-15,3500,3550,3600,3500,32818
2014-07-16,3535,3530,3570,3480,5242
2014-07-17,3540,3505,3555,3500,4509
2014-07-18,3545,3540,3550,3520,10407
2014-07-21,3555,3570,3590,3530,9162
2014-07-22,3620,3585,3620,3555,6795
2014-07-23,3640,3620,3650,3565,2031
2014-07-24,3645,3645,3645,3610,2408
2014-07-25,3620,3650,3650,3610,945
2014-07-28,3610,3690,3690,3535,8817
2014-07-29,3555,3610,3610,3510,22203
2014-07-30,3500,3510,3555,3495,16022
2014-07-31,3520,3510,3530,3490,2576
2014-08-01,3535,3530,3550,3495,2068
2014-08-04,3510,3550,3555,3505,315
2014-08-05,3545,3560,3560,3520,161
2014-08-06,3530,3565,3565,3505,5560
2014-08-07,3545,3560,3560,3520,4334
2014-08-08,3500,3500,3545,3480,10552
2014-08-11,3485,3505,3570,3480,6519
2014-08-12,3490,3530,3530,3485,1674
2014-08-13,3520,3520,3540,3485,1355
2014-08-14,3535,3540,3540,3505,1089
2014-08-18,3580,3550,3610,3535,13987
2014-08-19,3545,3515,3565,3510,9767
2014-08-20,3535,3580,3580,3530,1349
2014-08-21,3530,3535,3590,3500,9354
2014-08-22,3570,3530,3570,3485,5046
2014-08-25,3545,3505,3570,3485,12021
2014-08-26,3530,3545,3545,3485,17275
2014-08-27,3560,3530,3570,3505,9499
2014-08-28,3555,3530,3580,3520,12128
2014-08-29,3515,3560,3570,3515,15146
2014-09-01,3500,3505,3565,3485,23422
2014-09-02,3500,3540,3540,3475,10111
2014-09-03,3470,3520,3520,3445,12622
2014-09-04,3435,3450,3490,3385,14137
2014-09-05,3490,3385,3490,3350,11826
2014-09-11,3480,3490,3490,3440,362
2014-09-12,3455,3485,3485,3450,870
2014-09-15,3390,3420,3465,3300,25398
2014-09-16,3380,3320,3410,3320,10607
2014-09-17,3370,3360,3395,3350,11317
2014-09-18,3355,3380,3385,3340,8453
2014-09-19,3360,3355,3385,3350,2946
2014-09-22,3360,3400,3400,3360,3088
2014-09-23,3395,3370,3410,3335,8883
2014-09-24,3350,3380,3400,3310,26387
2014-09-25,3365,3370,3390,3320,1795
2014-09-26,3365,3365,3395,3275,7850
2014-09-29,3360,3370,3370,3305,3441
2014-09-30,3370,3370,3370,3320,2407
2014-10-01,3330,3335,3390,3175,18360
2014-10-02,3320,3330,3330,3200,3589
2014-10-06,3290,3260,3330,3230,3839
2014-10-07,3255,3245,3290,3230,822
2014-10-08,3260,3210,3270,3210,2512
2014-10-10,3270,3215,3280,3180,1356
2014-10-13,3230,3265,3290,3170,2358
2014-10-14,3160,3230,3230,3065,20797
2014-10-15,3130,3110,3180,3110,8535
2014-10-16,3120,3120,3130,3065,1976
2014-10-17,3160,3085,3180,3085,921
2014-10-20,3180,3170,3185,3115,1283
2014-10-21,3165,3125,3180,3115,2879
2014-10-22,3180,3165,3190,3125,635
2014-10-23,3090,3085,3190,3075,39330
2014-10-24,3070,3100,3110,3070,9094
2014-10-27,3035,3085,3085,3020,8669
2014-10-28,3060,3055,3070,2990,7236
2014-10-29,3040,3065,3070,3000,10248
2014-10-30,3045,3050,3050,2960,2952
2014-10-31,3000,3005,3050,2995,6006
2014-11-03,2990,3025,3025,2935,4757
2014-11-04,2950,3010,3035,2880,6541
2014-11-05,2900,2960,2960,2830,11424
2014-11-06,2895,2880,2900,2830,3179
2014-11-07,2875,2900,2930,2830,16749
2014-11-10,2835,2925,2925,2835,13269
2014-11-11,2900,2850,2960,2840,24027
2014-11-12,3035,2915,3090,2880,9783
2014-11-13,3065,3070,3140,3015,10458
2014-11-14,3005,3090,3150,2980,7819
2014-11-17,3015,2980,3100,2930,9413
2014-11-18,3010,2925,3030,2925,4336
2014-11-19,2955,2980,3020,2955,4564
2014-11-20,2965,2955,2980,2910,7316
2014-11-21,2960,2960,3000,2960,957
2014-11-24,2980,2940,3040,2940,463
2014-11-25,2985,2990,3000,2940,9715
2014-11-26,2970,2980,3000,2940,1940
2014-11-27,2920,3000,3000,2900,9784
2014-11-28,2915,2945,2945,2885,844
2014-12-01,2810,2740,2915,2740,9699
2014-12-02,2800,2800,2800,2705,6769
2014-12-03,2790,2760,2795,2755,3221
2014-12-04,2780,2780,2800,2740,11698
2014-12-05,2805,2780,2805,2745,1789
2014-12-08,2830,2805,2830,2765,5212
2014-12-09,2815,2830,2830,2775,1986
2014-12-10,2810,2820,2820,2780,698
2014-12-11,2785,2810,2810,2780,898
2014-12-12,2800,2790,2800,2755,1453
2014-12-15,2765,2805,2805,2680,32918
2014-12-16,2685,2740,2750,2650,13007
2014-12-17,2660,2685,2690,2660,5010
2014-12-18,2660,2675,2700,2580,28271
2014-12-19,2675,2660,2690,2625,25671
2014-12-22,2680,2685,2685,2640,10578
2014-12-23,2730,2680,2745,2680,5738
2014-12-24,2745,2780,2780,2725,9669
2014-12-26,2800,2750,2800,2720,40087
2014-12-29,2690,2670,2715,2600,5552
2014-12-30,2650,2635,2700,2630,5113
2015-01-02,2670,2650,2690,2650,29229
2015-01-05,2650,2645,2680,2635,32526
2015-01-06,2700,2655,2730,2605,20736
2015-01-07,2655,2705,2760,2620,11317
2015-01-08,2600,2655,2655,2600,42054
2015-01-09,2610,2630,2650,2580,5333
2015-01-12,2665,2620,2665,2595,12740
2015-01-13,2640,2670,2670,2640,1820
2015-01-14,2660,2645,2670,2620,6943
2015-01-15,2680,2675,2695,2665,5554
2015-01-16,2680,2695,2715,2550,10747
2015-01-19,2675,2635,2700,2635,9379
2015-01-20,2675,2680,2700,2640,4247
2015-01-21,2675,2680,2700,2645,2459
2015-01-22,2675,2680,2685,2660,2492
2015-01-23,2665,2680,2685,2665,16407
2015-01-26,2730,2670,2730,2670,9135
2015-01-27,2740,2740,2745,2680,4957
2015-01-28,2740,2750,2750,2705,7233
2015-01-29,2735,2720,2740,2720,3234
2015-01-30,2735,2720,2740,2715,2083
2015-02-02,2735,2735,2740,2710,2279
2015-02-03,2735,2740,2740,2725,760
2015-02-04,2725,2720,2735,2715,6510
2015-02-05,2725,2725,2725,2710,4387
2015-02-06,2725,2745,2745,2710,4994
2015-02-09,2720,2725,2730,2670,2557
2015-02-10,2700,2720,2720,2695,3276
2015-02-11,2700,2705,2705,2675,3575
2015-02-12,2695,2685,2750,2655,9797
2015-02-13,2685,2700,2700,2645,19843
2015-02-16,2565,2685,2690,2550,59683
2015-02-17,2525,2570,2645,2500,57465
2015-02-23,2470,2535,2545,2430,106409
2015-02-24,2470,2485,2510,2445,59743
2015-02-25,2485,2475,2500,2465,61040
2015-02-26,2485,2490,2500,2470,51107
2015-02-27,2625,2580,2770,2565,226085
2015-03-02,2685,2605,2690,2605,39558
2015-03-03,2690,2690,2710,2640,37020
2015-03-04,2745,2690,2775,2675,30643
2015-03-05,2730,2740,2750,2695,50791
2015-03-06,2840,2745,2850,2705,38386
2015-03-09,2895,2825,2945,2825,53902
2015-03-10,2895,2900,2945,2855,15856
2015-03-11,2900,2895,2920,2850,27761
2015-03-12,2945,2905,2955,2875,36426
2015-03-13,2945,2925,2965,2900,44121
2015-03-16,2965,3075,3075,2930,13308
2015-03-17,2960,2950,2965,2860,16600
2015-03-18,2900,2930,2995,2880,9876
2015-03-19,2895,2900,2910,2850,15309
2015-03-20,2885,2890,2890,2810,14902
2015-03-23,2805,2870,2885,2740,27993
2015-03-24,2825,2775,2845,2770,31189
2015-03-25,2855,2825,2855,2800,3324
2015-03-26,2845,2860,2865,2790,13475
2015-03-27,2825,2850,2850,2785,6742
2015-03-30,2810,2825,2840,2795,5538
2015-03-31,2795,2810,2825,2770,14185
2015-04-01,2815,2795,2820,2755,29584
2015-04-02,2850,2825,2850,2750,52277
2015-04-03,2860,2850,2860,2790,14655
2015-04-06,2860,2840,2860,2790,32651
2015-04-07,2865,2860,2865,2805,61219
2015-04-08,2850,2865,2865,2805,24447
2015-04-09,2855,2840,2855,2795,51918
2015-04-10,2905,2855,2920,2855,94011
2015-04-13,2975,2905,2975,2870,60193
2015-04-14,3090,2960,3145,2960,73876
2015-04-15,3430,3165,3470,3100,149959
2015-04-16,3480,3475,3560,3275,154282
2015-04-17,3475,3500,3500,3390,18729
2015-04-20,3400,3345,3445,3300,51360
2015-04-21,3450,3400,3495,3380,42390
2015-04-22,3385,3415,3450,3230,27438
2015-04-23,3300,3370,3385,3185,41369
2015-04-24,3270,3330,3330,3155,29367
2015-04-27,3290,3200,3300,3200,16806
2015-04-28,3235,3290,3290,3215,21162
2015-04-29,3285,3175,3320,3175,26363
2015-04-30,3340,3370,3390,3285,41431
2015-05-04,3340,3330,3390,3235,35421
2015-05-06,3100,3320,3380,3100,20828
2015-05-07,3170,3100,3250,3040,12938
2015-05-08,3130,3110,3250,3110,20131
2015-05-11,3185,3115,3220,3115,8200
2015-05-12,3200,3060,3230,3060,29102
2015-05-13,3210,3210,3250,3195,2300
2015-05-14,3255,3230,3270,3210,15686
2015-05-15,3265,3315,3315,3210,5068
2015-05-18,3090,3280,3280,3080,19326
2015-05-19,3050,3060,3135,3000,13821
2015-05-20,2950,3005,3055,2890,41881
2015-05-21,2910,2930,3020,2890,8983
2015-05-22,2965,2850,2970,2850,15444
2015-05-26,2970,3000,3000,2915,5713
2015-05-27,2855,2950,2975,2840,6702
2015-05-28,2860,2855,2970,2825,54653
2015-05-29,2880,2870,2930,2815,55636
2015-06-01,2730,2895,2895,2665,62726
2015-06-02,2740,2730,2815,2720,31643
2015-06-03,2730,2710,2780,2665,29089
2015-06-04,2780,2780,2800,2690,20217
2015-06-05,2730,2725,2800,2685,23960
2015-06-08,2765,2730,2800,2690,14163
2015-06-09,2795,2780,2820,2735,8439
2015-06-10,2800,2800,2820,2750,18097
2015-06-11,2440,2800,3040,2380,767627
2015-06-12,2450,2475,2580,2450,197891
2015-06-15,2405,2545,2545,2400,37586
2015-06-16,2485,2410,2500,2375,41270
2015-06-17,2485,2495,2850,2485,87947
2015-06-18,2550,2450,2665,2435,48576
2015-06-19,2585,2555,2595,2500,9239
2015-06-22,2520,2600,2635,2520,37406
2015-06-23,2510,2530,2540,2475,35858
2015-06-24,2580,2520,2590,2505,5597
2015-06-25,2560,2590,2590,2520,22446
2015-06-26,2480,2565,2565,2435,17881
2015-06-29,2385,2445,2480,2270,33680
2015-06-30,2435,2320,2500,2320,17394
2015-07-01,2415,2435,2455,2335,21458
2015-07-02,2410,2405,2415,2390,7762
2015-07-03,2420,2410,2500,2380,36568
2015-07-06,2300,2420,2420,2255,30773
2015-07-07,2225,2310,2310,2200,66397
2015-07-08,2250,2230,2275,2225,14378
2015-07-09,2275,2250,2280,2120,35947
2015-07-10,2300,2280,2305,2245,11288
2015-07-13,2350,2300,2360,2295,14937
2015-07-14,2335,2355,2355,2305,16842
2015-07-15,2360,2330,2400,2320,17538
2015-07-16,2305,2360,2360,2290,27448
2015-07-17,2400,2310,2400,2310,26200
2015-07-20,2410,2400,2450,2395,22891
2015-07-21,2445,2480,2480,2415,26630
2015-07-22,2435,2445,2450,2410,11087
2015-07-23,2420,2425,2450,2390,18218
2015-07-24,2340,2400,2430,2305,28804
2015-07-27,2320,2340,2340,2265,13220
2015-07-28,2250,2320,2325,2190,64016
2015-07-29,2210,2255,2290,2185,36639
2015-07-30,2200,2210,2225,2075,48336
2015-07-31,2150,2195,2215,2130,9081
2015-08-03,2000,2115,2140,1990,62684
2015-08-04,2005,2000,2050,1950,52679
2015-08-05,1965,1990,2015,1950,50228
2015-08-06,1925,1935,1980,1900,87103
2015-08-07,1890,1905,1920,1850,75241
2015-08-10,1820,1880,1915,1765,109204
2015-08-11,1815,1825,1850,1810,23817
2015-08-12,1800,1820,1855,1785,21417
2015-08-13,1825,1800,1845,1780,24619
2015-08-17,1900,1830,1960,1805,187989
2015-08-18,1905,1905,1950,1850,110323
2015-08-19,1985,1900,2070,1850,80477
2015-08-20,2015,2040,2150,1995,102982
2015-08-21,2015,1995,2035,1910,75619
2015-08-24,1950,1910,2085,1910,49026
2015-08-25,1950,1960,2050,1945,56536
2015-08-26,2000,2000,2010,1965,47010
2015-08-27,2020,2010,2060,1995,34181
2015-08-28,2055,2020,2155,2010,81285
2015-08-31,2090,2110,2140,2060,65358
2015-09-01,2240,2105,2580,2085,508873
2015-09-02,2305,2150,2320,2140,80194
2015-09-03,2325,2360,2430,2240,112660
2015-09-04,2345,2345,2425,2285,84826
2015-09-07,2300,2345,2420,2300,33749
2015-09-08,2300,2295,2340,2285,39805
2015-09-09,2310,2310,2380,2290,61946
2015-09-10,2345,2360,2400,2300,44749
2015-09-11,2335,2435,2435,2335,38024
2015-09-14,2300,2325,2415,2285,13169
2015-09-15,2305,2300,2310,2280,12875
2015-09-16,2310,2310,2330,2290,21357
2015-09-17,2340,2370,2370,2305,10287
2015-09-18,2310,2340,2390,2290,8740
2015-09-21,2250,2300,2335,2250,43479
2015-09-22,2280,2320,2320,2240,14424
2015-09-23,2280,2285,2310,2210,10458
2015-09-24,2310,2290,2390,2250,12917
2015-09-25,2355,2360,2360,2310,3154
2015-09-30,2360,2355,2370,2315,10409
2015-10-01,2375,2390,2390,2335,4873
2015-10-02,2395,2395,2400,2350,31619
2015-10-05,2420,2400,2450,2395,14647
2015-10-06,2425,2435,2570,2390,47968
2015-10-07,2430,2420,2475,2400,7868
2015-10-08,2455,2485,2485,2425,5209
2015-10-12,2420,2350,2420,2350,8018
2015-10-13,2445,2480,2480,2380,6964
2015-10-14,2375,2430,2480,2375,43932
2015-10-15,2400,2415,2440,2375,9043
2015-10-16,2400,2370,2420,2345,36525
2015-10-19,2365,2400,2405,2335,32320
2015-10-20,2365,2365,2375,2340,9308
2015-10-21,2250,2370,2380,2250,44396
2015-10-22,2100,2250,2290,2100,71555
2015-10-23,2135,2095,2245,2095,63179
2015-10-26,2115,2180,2180,2080,88663
2015-10-27,2480,2530,2745,2435,6057476
2015-10-28,2165,2475,2475,2160,1136087
2015-10-29,2085,2170,2195,2060,345018
2015-10-30,2030,2065,2085,1985,218440
2015-11-02,2000,2015,2035,1965,117641
2015-11-03,1975,2000,2020,1960,102928
2015-11-04,2005,1980,2010,1960,88954
2015-11-05,2005,2000,2020,1970,52501
2015-11-06,1940,1995,2020,1890,163864
2015-11-09,1820,1925,1925,1795,202683
2015-11-10,1785,1820,1820,1770,72948
2015-11-11,1865,1810,1970,1800,96155
2015-11-12,1885,1885,1910,1835,32445
2015-11-13,1850,1855,1885,1810,44248
2015-11-16,1810,1800,1895,1795,88265
2015-11-17,1855,1820,1860,1815,33839
2015-11-18,1875,1860,1895,1850,28994
2015-11-19,1915,1875,1955,1875,56199
2015-11-20,1970,1915,1970,1905,65441
2015-11-23,2010,1965,2010,1915,68681
2015-11-24,2000,2015,2025,1965,36043
2015-11-25,1975,1995,2050,1965,30913
2015-11-26,1990,1970,2020,1950,57791
2015-11-27,1980,1970,1980,1940,87053
2015-11-30,1930,1985,2010,1920,37436
2015-12-01,1900,1930,1965,1870,57849
2015-12-02,1900,1900,1925,1875,31126
2015-12-03,1880,1890,1900,1840,12894
2015-12-04,1905,1880,1910,1860,9810
2015-12-07,1915,1910,1930,1905,9481
2015-12-08,1930,1920,1935,1880,24300
2015-12-09,2000,1930,2035,1930,124963
2015-12-10,1970,2030,2035,1970,40308
2015-12-11,2000,1975,2020,1940,27894
2015-12-14,1980,2000,2000,1945,17161
2015-12-15,1975,1985,1990,1940,13000
2015-12-16,1945,1950,1990,1930,45010
2015-12-17,1985,1950,1985,1945,27007
2015-12-18,2005,1980,2005,1980,14656
2015-12-21,1990,2005,2035,1980,37322
2015-12-22,1985,2005,2015,1955,41626
2015-12-23,2050,1985,2055,1930,97405
2015-12-24,2040,2050,2060,2000,35183
2015-12-28,2035,2035,2055,2025,38782
2015-12-29,2025,2040,2055,2010,15438
2015-12-30,2180,2060,2570,2055,1057347
2016-01-04,2145,2180,2180,2110,74070
2016-01-05,2135,2140,2165,2110,56562
2016-01-06,2095,2135,2180,2070,72440
2016-01-07,2050,2100,2145,2050,40511
2016-01-08,2020,2085,2085,1955,93428
2016-01-11,2005,2000,2020,1935,44942
2016-01-12,1860,2000,2035,1850,164949
2016-01-13,1900,1910,1935,1875,29454
2016-01-14,1905,1900,1935,1870,15698
2016-01-15,1935,1870,1965,1870,41316
2016-01-18,1940,1935,1945,1895,35225
2016-01-19,1945,1945,1980,1905,13066
2016-01-20,1925,1950,1965,1885,16409
2016-01-21,1875,1930,1940,1870,26099
2016-01-22,1950,1870,1960,1870,32768
2016-01-25,1985,1945,2020,1945,10674
2016-01-26,1950,1990,2020,1855,17298
2016-01-27,1970,1945,2000,1935,13991
2016-01-28,2010,1930,2020,1925,36106
2016-01-29,2050,2015,2070,1990,20341
2016-02-01,1990,2090,2090,1955,19381
2016-02-02,1990,2030,2095,1940,16604
2016-02-03,1995,1990,2020,1965,16116
2016-02-04,2015,2040,2040,1990,33355
2016-02-05,2020,2030,2035,2000,29404
2016-02-11,1985,1950,2005,1950,13167
2016-02-12,2000,1985,2040,1930,15564
2016-02-15,2010,1930,2010,1930,4289
2016-02-16,2000,1980,2040,1940,21493
2016-02-17,2005,2050,2050,1980,6127
2016-02-18,2050,2045,2065,2005,24934
2016-02-19,2050,2060,2060,2000,10341
2016-02-22,2040,2050,2060,2020,6861
2016-02-23,2080,2125,2285,2035,90418
2016-02-24,2080,2095,2105,2040,21725
2016-02-25,2115,2100,2160,2070,50975
2016-02-26,2145,2115,2145,2070,10049
2016-02-29,2150,2185,2185,2085,17004
2016-03-02,2210,2260,2335,2120,169285
2016-03-03,2210,2210,2240,2160,49389
2016-03-04,2210,2210,2230,2200,28015
2016-03-07,2220,2265,2265,2195,17213
2016-03-08,2205,2220,2230,2160,15837
2016-03-09,2185,2175,2200,2130,22028
2016-03-10,2190,2180,2220,2125,31516
2016-03-11,2190,2210,2215,2150,13057
2016-03-14,2205,2220,2220,2170,16651
2016-03-15,2150,2205,2210,2150,16104
2016-03-16,2165,2220,2220,2130,11672
2016-03-17,2165,2150,2175,2130,16376
2016-03-18,2195,2150,2245,2150,65637
2016-03-21,2210,2195,2240,2170,15813
2016-03-22,2210,2215,2255,2165,13776
2016-03-23,2220,2210,2225,2200,14756
2016-03-24,2180,2210,2225,2175,17272
2016-03-25,2160,2195,2200,2150,10833
2016-03-28,2175,2145,2180,2130,4911
2016-03-29,2170,2175,2175,2100,16218
2016-03-30,2100,2150,2170,2090,88144
2016-03-31,2150,2115,2180,2115,46258
2016-04-01,2170,2185,2185,2130,17080
2016-04-04,2150,2175,2175,2140,12883
2016-04-05,2155,2170,2170,2130,13525
2016-04-06,2160,2170,2170,2135,17994
2016-04-07,2155,2170,2170,2135,66729
2016-04-08,2165,2170,2175,2140,13729
2016-04-11,2140,2170,2190,2140,26652
2016-04-12,2355,2155,2550,2155,513518
2016-04-14,2360,2355,2400,2290,83426
2016-04-15,2330,2360,2385,2295,30024
2016-04-18,2355,2350,2380,2310,38868
2016-04-19,2330,2360,2375,2315,32098
2016-04-20,2385,2325,2410,2295,76908
2016-04-21,2390,2385,2390,2320,23032
2016-04-22,2360,2395,2435,2350,51301
2016-04-25,2360,2365,2380,2325,10752
2016-04-26,2340,2385,2390,2340,28142
2016-04-27,2370,2340,2375,2325,18461
2016-04-28,2345,2370,2375,2340,13426
2016-04-29,2350,2350,2370,2340,7860
2016-05-02,2365,2350,2375,2330,17483
2016-05-03,2485,2400,2485,2355,80516
2016-05-04,2435,2480,2480,2390,53757
2016-05-09,2400,2440,2455,2360,72514
2016-05-10,2430,2400,2480,2345,55120
2016-05-11,2450,2430,2450,2380,41014
2016-05-12,2490,2445,2520,2420,69346
2016-05-13,2465,2470,2500,2440,8144
2016-05-16,2475,2465,2500,2405,31744
2016-05-17,2485,2545,2545,2450,111231
2016-05-18,2530,2475,2625,2465,75622
2016-05-19,2510,2540,2560,2470,48860
2016-05-20,2475,2515,2520,2475,10004
2016-05-23,2380,2475,2485,2370,25997
2016-05-24,2320,2325,2385,2315,50182
2016-05-25,2325,2320,2350,2300,32016
2016-05-26,2325,2350,2390,2310,49595
2016-05-27,2320,2370,2380,2290,53125
2016-05-30,2340,2310,2340,2305,15322
2016-05-31,2370,2345,2390,2340,9010
2016-06-01,2390,2365,2450,2365,44632
2016-06-02,2430,2410,2450,2390,32068
2016-06-03,2435,2385,2465,2385,31910
2016-06-07,2430,2450,2475,2395,38358
2016-06-08,2480,2435,2495,2410,77255
2016-06-09,2525,2510,2600,2480,61589
2016-06-10,2630,2520,2680,2495,70206
2016-06-13,2675,2570,2705,2570,64026
2016-06-14,2605,2675,2690,2605,60938
2016-06-15,2605,2600,2620,2520,42346
2016-06-16,2600,2545,2665,2545,21086
2016-06-17,2600,2650,2650,2555,31312
2016-06-20,2645,2570,2680,2570,36951
2016-06-21,2640,2600,2650,2600,8694
2016-06-22,2640,2645,2675,2610,23042
2016-06-23,2650,2645,2700,2610,17649
2016-06-24,2540,2650,2725,2505,105458
2016-06-27,2500,2250,2600,2250,31730
2016-06-28,2720,2690,2720,2530,78965
2016-06-29,2795,2760,2800,2625,70707
2016-06-30,2950,2795,2950,2795,87391
2016-07-01,2955,2980,2995,2825,73603
2016-07-04,2905,2950,2995,2895,35793
2016-07-05,2860,2910,2910,2750,26318
2016-07-06,2770,2900,2900,2705,55014
2016-07-07,2725,2780,2780,2670,83870
2016-07-08,2545,2665,2675,2480,288910
2016-07-11,2595,2480,2595,2480,72009
2016-07-12,2565,2560,2585,2520,41061
2016-07-13,2625,2615,2655,2565,24168
2016-07-14,2630,2600,2670,2600,19936
2016-07-15,2670,2625,2680,2615,33967
2016-07-18,2610,2630,2715,2590,29633
2016-07-19,2610,2690,2710,2595,30585
2016-07-20,2675,2690,2690,2620,19441
2016-07-21,2690,2675,2690,2640,12090
2016-07-22,2590,2640,2720,2590,49545
2016-07-25,2570,2650,2650,2545,27014
2016-07-26,2645,2615,2645,2545,18980
2016-07-27,2700,2670,2720,2635,16364
2016-07-28,2690,2700,2720,2675,33295
2016-07-29,2775,2640,2775,2640,32066
2016-08-01,2865,2780,2865,2780,38968
2016-08-02,2800,2855,2905,2735,24727
2016-08-03,2810,2950,2950,2775,24775
2016-08-04,2815,2870,2870,2795,17068
2016-08-05,2740,2850,2865,2710,29693
2016-08-08,2770,2750,2895,2750,19587
2016-08-09,2810,2770,2810,2725,22204
2016-08-10,2870,2870,2950,2770,151907
2016-08-11,2850,2870,2905,2790,26454
2016-08-12,2800,2870,2870,2760,32608
2016-08-16,2810,2800,2870,2800,3828
2016-08-17,2850,2790,2875,2785,34768
2016-08-18,2910,2880,2920,2760,40402
2016-08-19,2915,2840,2915,2830,40096
2016-08-22,2840,2910,2985,2800,38902
2016-08-23,2820,2870,2890,2790,21839
2016-08-24,2820,2845,2845,2800,5357
2016-08-25,2795,2825,2825,2785,9357
2016-08-26,2790,2775,3400,2775,353167
2016-08-29,2795,2790,2820,2700,38627
2016-08-30,2725,2720,2860,2695,40282
2016-08-31,2680,2785,2785,2660,16584
2016-09-01,2650,2730,2730,2620,48858
2016-09-02,2685,2650,2780,2625,41480
2016-09-05,2620,2685,2745,2600,65568
2016-09-06,2670,2600,2700,2595,44227
2016-09-07,2665,2635,2665,2595,39244
2016-09-08,2605,2665,2665,2560,44289
2016-09-09,2605,2610,2750,2580,26920
2016-09-12,2565,2600,2600,2545,25293
2016-09-13,2575,2555,2645,2550,18586
2016-09-19,2580,2575,2600,2525,29003
2016-09-20,2545,2550,2600,2545,17567
2016-09-21,2585,2540,2630,2540,15672
2016-09-22,2620,2590,2645,2590,19094
2016-09-23,2600,2605,2650,2575,16977
2016-09-26,2620,2645,2645,2570,15768
2016-09-27,2625,2605,2635,2585,10614
2016-09-28,2610,2650,2650,2595,16721
2016-09-29,2615,2600,2620,2590,15872
2016-09-30,2560,2610,2610,2545,29352
2016-10-04,2635,2630,2650,2540,24898
2016-10-05,2730,2635,2730,2625,32485
2016-10-06,2645,2640,2730,2600,118662
2016-10-07,2665,2645,2705,2615,24231
2016-10-10,2600,2665,2670,2595,15199
2016-10-11,2510,2585,2605,2450,72393
2016-10-12,2420,2500,2500,2410,43124
2016-10-13,2400,2420,2445,2365,65148
2016-10-14,2350,2390,2440,2350,39872
2016-10-17,2350,2350,2420,2340,40035
2016-10-18,2280,2345,2360,2220,59754
2016-10-19,2310,2270,2310,2270,20190
2016-10-20,2300,2310,2380,2205,81300
2016-10-21,2265,2280,2310,2255,9103
2016-10-24,2265,2255,2270,2235,16069
2016-10-25,2280,2265,2280,2240,8016
2016-10-26,2265,2245,2280,2215,26134
2016-10-27,2325,2250,2330,2235,19290
2016-10-28,2210,2325,2340,2210,44665
2016-10-31,2135,2210,2210,2050,55326
2016-11-01,2090,2065,2125,2065,20472
2016-11-02,2055,2090,2110,2050,50098
2016-11-03,2065,2050,2175,2050,31555
2016-11-04,2100,2055,2160,2055,57341
2016-11-07,2195,2100,2195,2070,21045
2016-11-08,2120,2180,2200,2110,44453
2016-11-09,2175,2120,2180,2055,34376
2016-11-10,2200,2175,2220,2145,19164
2016-11-11,2275,2170,2380,2170,37750
2016-11-14,2395,2275,2440,2205,66678
2016-11-15,2410,2395,2580,2380,50230
2016-11-16,2425,2420,2470,2390,13352
2016-11-17,2425,2425,2470,2395,18439
2016-11-18,2400,2410,2470,2350,34737
2016-11-21,2300,2450,2450,2275,53322
2016-11-22,2350,2395,2395,2285,10539
2016-11-23,2290,2350,2350,2290,15423
2016-11-24,2300,2275,2375,2255,32606
2016-11-25,2480,2300,2525,2300,86353
2016-11-28,2485,2495,2515,2450,35281
2016-11-29,2560,2485,2560,2485,67586
2016-11-30,2495,2510,2585,2435,48212
2016-12-01,2440,2495,2495,2435,12064
2016-12-02,2440,2495,2495,2400,13019
2016-12-05,2370,2440,2550,2370,5812
2016-12-06,2300,2360,2450,2270,39058
2016-12-07,2245,2335,2400,2240,45295
2016-12-08,2330,2245,2350,2245,19424
2016-12-09,2325,2330,2435,2290,19341
2016-12-12,2490,2390,2500,2315,39192
2016-12-13,2515,2485,2535,2485,15924
2016-12-14,2550,2515,2550,2480,32208
2016-12-15,2585,2550,2585,2500,20563
2016-12-16,2595,2585,2600,2565,15284
2016-12-19,2555,2590,2605,2500,11544
2016-12-20,2550,2555,2585,2505,3648
2016-12-21,2520,2570,2600,2520,3078
2016-12-22,2480,2520,2600,2480,12535
2016-12-23,2465,2480,2570,2465,11580
2016-12-26,2450,2490,2490,2430,14674
2016-12-27,2350,2460,2465,2350,24094
2016-12-28,2430,2400,2435,2380,11108
2016-12-29,2465,2450,2500,2400,12379
2017-01-02,2385,2400,2445,2355,22120
2017-01-03,2375,2435,2435,2290,46947
2017-01-04,2390,2355,2405,2355,10694
2017-01-05,2420,2455,2455,2360,11998
2017-01-06,2395,2420,2450,2355,17773
2017-01-09,2385,2395,2415,2355,18410
2017-01-10,2340,2400,2420,2320,50766
2017-01-11,2395,2340,2450,2340,29322
2017-01-12,2465,2440,2530,2385,30253
2017-01-13,2475,2465,2505,2395,4920
2017-01-16,2520,2420,2535,2420,29753
2017-01-17,2515,2540,2540,2485,8492
2017-01-18,2545,2535,2575,2510,11319
2017-01-19,2530,2540,2550,2470,7595
2017-01-20,2450,2560,2560,2440,4167
2017-01-23,2380,2550,2550,2380,22966
2017-01-24,2330,2400,2400,2285,42098
2017-01-25,2335,2400,2400,2300,8066
2017-01-26,2350,2350,2395,2295,14805
2017-01-31,2320,2360,2480,2320,7007
2017-02-01,2345,2335,2375,2325,18291
2017-02-02,2345,2395,2395,2340,14903
2017-02-03,2345,2400,2400,2340,2938
2017-02-06,2340,2390,2390,2330,2029
2017-02-07,2330,2345,2500,2325,11407
2017-02-08,2345,2350,2375,2305,12565
2017-02-09,2340,2375,2380,2340,2323
2017-02-10,2305,2350,2450,2300,9621
2017-02-13,2320,2305,2360,2295,10761
2017-02-14,2275,2320,2320,2255,61272
2017-02-15,2280,2270,2280,2230,32411
2017-02-16,2350,2280,2370,2260,32331
2017-02-17,2350,2385,2385,2320,21473
2017-02-20,2380,2370,2390,2345,46616
2017-02-21,2385,2380,2440,2325,15751
2017-02-22,2375,2415,2415,2340,15385
2017-02-23,2370,2375,2375,2320,18106
2017-02-24,2350,2370,2370,2310,13350
2017-02-27,2345,2400,2400,2335,7292
2017-02-28,2430,2370,2695,2345,181492
2017-03-02,2570,2440,2710,2440,356247
2017-03-03,2610,2570,2610,2520,85688
2017-03-06,2595,2610,2630,2550,25025
2017-03-07,2575,2600,2600,2525,17501
2017-03-08,2535,2575,2575,2500,63772
2017-03-09,2560,2585,2585,2505,9750
2017-03-10,2540,2510,2560,2490,31077
2017-03-13,2520,2535,2550,2495,7221
2017-03-14,2520,2560,2560,2500,6346
2017-03-15,2535,2510,2565,2495,36190
2017-03-16,2625,2560,2640,2520,38960
2017-03-17,2595,2625,2650,2580,9211
2017-03-20,2595,2595,2615,2500,49716
2017-03-21,2580,2615,2615,2535,17329
2017-03-22,2580,2530,2595,2520,13946
2017-03-23,2530,2595,2595,2505,10004
2017-03-24,2550,2505,2570,2505,5003
2017-03-27,2490,2555,2585,2490,37844
2017-03-28,2535,2510,2535,2480,14319
2017-03-29,2505,2550,2550,2490,13396
2017-03-30,2525,2505,2525,2485,9812
2017-03-31,2480,2520,2545,2460,39584
2017-04-03,2560,2480,2580,2465,51362
2017-04-04,2545,2580,2580,2510,23718
2017-04-05,2550,2510,2550,2510,15261
2017-04-06,2525,2525,2540,2495,13526
2017-04-07,2545,2505,2590,2500,27294
2017-04-10,2500,2550,2555,2500,46135
2017-04-11,2495,2525,2525,2475,35663
2017-04-12,2500,2480,2505,2470,30324
2017-04-13,2530,2500,2535,2470,27938
2017-04-14,2525,2530,2555,2485,34634
2017-04-17,2490,2500,2500,2480,25128
2017-04-18,2535,2485,2540,2485,28340
2017-04-19,2530,2525,2700,2500,89236
2017-04-20,2550,2575,2575,2500,26223
2017-04-21,2580,2540,2580,2510,24429
2017-04-24,2740,2570,2745,2570,163222
2017-04-25,2715,2725,2735,2650,67578
2017-04-26,2670,2715,2730,2670,39426
2017-04-27,2710,2670,2720,2670,21294
2017-04-28,2710,2710,2720,2655,17933
2017-05-02,2670,2710,2710,2670,16534
2017-05-04,2680,2670,2680,2655,17971
2017-05-08,2700,2680,2705,2670,12675
2017-05-10,2695,2710,2730,2665,53860
2017-05-11,2685,2675,2705,2665,15969
2017-05-12,2705,2685,2710,2670,12423
2017-05-15,2530,2700,2710,2520,233941
2017-05-16,2550,2535,2600,2510,62726
2017-05-17,2585,2530,2590,2530,20670
2017-05-18,2630,2585,2630,2540,29131
2017-05-19,2590,2630,2630,2555,10730
2017-05-22,2595,2630,2630,2575,8221
2017-05-23,2570,2620,2620,2565,17926
2017-05-24,2580,2580,2630,2570,8794
2017-05-25,2600,2650,2650,2580,13706
2017-05-26,2545,2600,2600,2530,49038
2017-05-29,2555,2545,2595,2540,39050
2017-05-30,2530,2555,2575,2525,39459
2017-05-31,2555,2530,2570,2515,9822
2017-06-01,2540,2555,2555,2530,25527
2017-06-02,2525,2550,2585,2500,50340
2017-06-05,2540,2525,2575,2510,21927
2017-06-07,2550,2550,2570,2540,12962
2017-06-08,2565,2550,2580,2530,16950
2017-06-09,2565,2565,2600,2510,32145
2017-06-12,2545,2560,2565,2520,19750
2017-06-13,2560,2535,2570,2530,39535
2017-06-14,2565,2535,2580,2535,32395
2017-06-15,2565,2565,2575,2525,45295
2017-06-16,2525,2575,2575,2500,35435
2017-06-19,2515,2525,2530,2510,28156
2017-06-20,2500,2515,2525,2470,39956
2017-06-21,2455,2500,2515,2450,33226
2017-06-22,2445,2435,2535,2435,28081
2017-06-23,2460,2480,2480,2435,16681
2017-06-26,2445,2460,2470,2410,34054
2017-06-27,2395,2455,2470,2380,64197
2017-06-28,2375,2395,2445,2375,11364
2017-06-29,2400,2380,2400,2355,16101
2017-06-30,2460,2400,2475,2400,31343
2017-07-03,2525,2460,2525,2430,20048
2017-07-04,2520,2525,2525,2465,15480
2017-07-05,2485,2440,2515,2440,5631
2017-07-06,2505,2510,2510,2450,12944
2017-07-07,2475,2450,2495,2450,10556
2017-07-10,2460,2460,2495,2455,20651
2017-07-11,2455,2460,2460,2420,67998
2017-07-12,2440,2460,2475,2420,12997
2017-07-13,2440,2440,2500,2390,29538
2017-07-14,2435,2445,2445,2405,6957
2017-07-17,2400,2475,2475,2400,14783
2017-07-18,2490,2400,2505,2390,10234
2017-07-19,2450,2475,2475,2440,1506
2017-07-20,2455,2450,2470,2420,4114
2017-07-21,2455,2450,2530,2450,33464
2017-07-24,2415,2470,2470,2405,11005
2017-07-25,2415,2415,2440,2415,4461
2017-07-26,2415,2410,2480,2410,41610
2017-07-27,2420,2420,2450,2415,10302
2017-07-28,2445,2420,2475,2410,20368
2017-07-31,2400,2440,2440,2390,10487
2017-08-01,2410,2405,2435,2400,14144
2017-08-02,2440,2405,2445,2405,8905
2017-08-03,2390,2420,2470,2375,13949
2017-08-04,2395,2390,2400,2380,2488
2017-08-07,2410,2395,2430,2395,4333
2017-08-08,2390,2430,2445,2355,10964
2017-08-09,2390,2390,2420,2380,2581
2017-08-10,2360,2420,2420,2280,47275
2017-08-11,2345,2395,2395,2295,9221
2017-08-14,2300,2360,2360,2225,41652
2017-08-16,2235,2300,2320,2220,34395
2017-08-17,2200,2240,2240,2165,44032
2017-08-18,2220,2200,2225,2160,14652
2017-08-21,2170,2185,2230,2170,36560
2017-08-22,2220,2160,2230,2160,20168
2017-08-23,2395,2215,2425,2175,157546
2017-08-24,2435,2390,2490,2355,155137
2017-08-25,2320,2435,2435,2290,115218
2017-08-28,2295,2310,2350,2265,46640
2017-08-29,2230,2290,2290,2225,39819
2017-08-30,2230,2230,2260,2210,34399
2017-08-31,2235,2250,2265,2210,37614
2017-09-01,2285,2235,2315,2210,50714
2017-09-04,2190,2165,2245,2165,96024
2017-09-05,2190,2190,2230,2170,28968
2017-09-06,2190,2220,2220,2175,5869
2017-09-07,2195,2190,2200,2165,30643
2017-09-08,2175,2195,2215,2165,38471
2017-09-11,2270,2175,2510,2160,260332
2017-09-12,2400,2260,2485,2260,311295
2017-09-13,2350,2450,2455,2305,174586
2017-09-14,2345,2380,2380,2280,95140
2017-09-15,2300,2345,2350,2250,62344
2017-09-18,2350,2315,2410,2310,52311
2017-09-19,2330,2355,2375,2300,44473
2017-09-20,2320,2340,2365,2285,45700
2017-09-21,2285,2340,2355,2265,33344
2017-09-22,2260,2330,2330,2205,37202
2017-09-25,2200,2205,2255,2150,44774
2017-09-26,2165,2200,2225,2125,28881
2017-09-27,2180,2170,2180,2140,6203
2017-09-28,2165,2180,2200,2145,6210
2017-09-29,2210,2240,2240,2165,22560
2017-10-10,2225,2260,2260,2165,11202
2017-10-11,2180,2260,2260,2165,61121
2017-10-12,2195,2180,2220,2180,21190
2017-10-13,2195,2195,2225,2175,36743
2017-10-16,2185,2195,2195,2165,8037
2017-10-17,2175,2185,2210,2165,14023
2017-10-18,2185,2200,2290,2150,27260
2017-10-19,2185,2220,2220,2130,9824
2017-10-20,2175,2165,2200,2150,9337
2017-10-23,2170,2250,2250,2155,9511
2017-10-24,2160,2190,2190,2155,43498
2017-10-25,2180,2190,2195,2160,7421
2017-10-26,2160,2175,2195,2140,22054
2017-10-27,2175,2170,2190,2155,14876
2017-10-30,2160,2185,2185,2145,10119
2017-10-31,2160,2165,2180,2135,15438
2017-11-01,2155,2145,2190,2145,24238
2017-11-02,2170,2180,2185,2155,8521
2017-11-03,2150,2160,2195,2140,42109
2017-11-06,2170,2150,2360,2125,221275
2017-11-07,2180,2175,2200,2160,24054
2017-11-08,2180,2180,2200,2165,14392
2017-11-09,2180,2175,2190,2160,16924
2017-11-10,2185,2180,2185,2160,5962
2017-11-13,2155,2175,2175,2150,15675
2017-11-14,2160,2175,2175,2140,15496
2017-11-15,2130,2160,2170,2100,70259
2017-11-16,2100,2130,2130,2070,26154
2017-11-17,2080,2100,2100,2080,15004
2017-11-20,2085,2080,2135,2080,10604
2017-11-21,2080,2150,2150,2070,12051
2017-11-22,2120,2090,2125,2070,10999
2017-11-23,2070,2145,2145,2050,74621
2017-11-24,2055,2070,2095,2050,35342
2017-11-27,2030,2070,2070,2030,49320
2017-11-28,2035,2060,2060,2015,22236
2017-11-29,2045,2010,2065,2010,8739
2017-11-30,2050,2045,2080,2035,6583
2017-12-01,2030,2050,2050,2010,11646
2017-12-04,2030,2050,2050,2010,8822
2017-12-05,2015,2030,2050,2005,32051
2017-12-06,2010,2035,2035,2000,16851
2017-12-07,1980,2015,2030,1955,36556
2017-12-08,1980,2000,2000,1955,37101
2017-12-11,1950,1940,2000,1925,16181
2017-12-12,1910,1990,1990,1910,19548
2017-12-13,1975,1910,2020,1900,33657
2017-12-14,1940,1975,2010,1940,7240
2017-12-15,1945,1920,1945,1915,15649
2017-12-18,1925,1945,1985,1925,6238
2017-12-19,1910,1940,1940,1885,13360
2017-12-20,1935,1990,1990,1885,13145
2017-12-21,1860,1945,1960,1835,68498
2017-12-22,1840,1810,1870,1810,11740
2017-12-26,1830,1830,1855,1825,12307
2017-12-27,1885,1830,1890,1820,4365
2017-12-28,1890,1880,1895,1865,2989
2018-01-02,1905,1890,1905,1830,14914
2018-01-03,1880,1875,1930,1870,6793
2018-01-04,1940,1885,1955,1845,32356
2018-01-05,1875,1900,1965,1875,13969
2018-01-08,1855,1885,1940,1855,35187
2018-01-09,1910,1865,1920,1860,10414
2018-01-10,1900,1910,1930,1890,4879
2018-01-11,1910,1920,1920,1865,17928
2018-01-12,1940,1885,1960,1885,53568
2018-01-15,1945,1960,1960,1915,10040
2018-01-16,1940,1945,1960,1920,2648
2018-01-17,1915,1955,1955,1895,19939
2018-01-18,1875,1915,1920,1875,76885
2018-01-19,1880,1865,1900,1865,21356
2018-01-22,1870,1880,1890,1845,11679
2018-01-23,1890,1885,1895,1885,12765
2018-01-24,1900,1900,1905,1880,18744
2018-01-25,1905,1885,1920,1880,37079
2018-01-26,1995,1930,2020,1915,67760
2018-01-29,2040,2025,2075,1995,105180
2018-01-30,2050,2040,2055,1995,116205
2018-01-31,2150,2050,2175,2050,295133
2018-02-01,2095,2150,2150,1980,191743
2018-02-02,2105,2140,2140,2015,59437
2018-02-05,2095,2030,2155,2000,123081
2018-02-06,2070,2090,2090,1990,53631
2018-02-07,2115,2050,2165,2050,81228
2018-02-08,2095,2115,2180,2040,48498
2018-02-09,2040,2015,2130,2015,17708
2018-02-12,2030,2040,2090,2000,21788
2018-02-13,2030,2030,2060,2010,33020
2018-02-14,2060,2010,2065,2010,14446
2018-02-19,2050,2055,2095,2030,10772
2018-02-20,2055,2020,2080,2020,36241
2018-02-21,2075,2050,2145,2045,47284
2018-02-22,2060,2050,2115,2045,22088
2018-02-23,2040,2090,2110,2025,19149
2018-02-26,2010,2035,2065,2010,28654
2018-02-27,1975,2035,2035,1970,54712
2018-02-28,1970,1975,1995,1950,25431
2018-03-02,1915,1950,1970,1900,27396
2018-03-05,1885,1900,1915,1885,15287
2018-03-06,1900,1900,1900,1865,12892
2018-03-07,1885,1900,1900,1865,15172
2018-03-08,1885,1900,1900,1855,19857
2018-03-09,1895,1885,1905,1855,33240
2018-03-12,1900,1895,1965,1895,13375
2018-03-13,2010,1900,2225,1895,615003
2018-03-14,2060,2005,2080,1960,107513
2018-03-15,2015,2060,2060,2000,33060
2018-03-16,2000,2015,2020,1975,37379
2018-03-19,1950,2010,2040,1950,82102
2018-03-20,1970,1960,1985,1920,38700
2018-03-21,1970,1965,1990,1950,30141
2018-03-22,1980,1970,2000,1965,17468
2018-03-23,1935,1990,2065,1930,159122
2018-03-26,1915,1935,1935,1870,38779
2018-03-27,1925,1915,1950,1910,21411
2018-03-28,1890,1925,1950,1875,19961
2018-03-29,1890,1900,1920,1875,14069
2018-03-30,1890,1890,1900,1885,16636
2018-04-02,1880,1890,1895,1850,47634
2018-04-03,1865,1885,1885,1850,17291
2018-04-04,1865,1875,1885,1860,22089
2018-04-05,1940,1875,1945,1870,34516
2018-04-06,1895,1935,1940,1895,13279
2018-04-09,1860,1895,1895,1850,51798
2018-04-10,1870,1870,1870,1845,19096
2018-04-11,1860,1855,1880,1850,11018
2018-04-12,1900,1870,1945,1835,36111
2018-04-13,1910,1895,1930,1860,18881
2018-04-16,1860,1900,1910,1840,53499
2018-04-17,1875,1875,1885,1845,12766
2018-04-18,1940,1885,1960,1875,49103
2018-04-19,1925,1945,1985,1895,61198
2018-04-20,2060,1925,2095,1915,262130
2018-04-23,2020,2035,2080,2000,102177
2018-04-24,2095,2020,2140,2000,238720
2018-04-25,2180,2110,2200,2085,415100
2018-04-26,2090,2185,2185,2005,389734
2018-04-27,2050,2090,2140,2025,98288
2018-04-30,2090,2050,2135,2010,80479
2018-05-02,2150,2150,2165,2020,163357
2018-05-03,2115,2120,2150,2095,74548
2018-05-04,2115,2075,2125,2055,44422
2018-05-08,2085,2140,2260,2060,312329
2018-05-09,2140,2090,2165,2075,54567
2018-05-10,2235,2135,2235,2115,98623
2018-05-11,2215,2235,2235,2160,61440
2018-05-14,2260,2185,2270,2185,112128
2018-05-15,2245,2270,2275,2220,72599
2018-05-16,2105,2160,2205,2065,126722
2018-05-17,2145,2105,2190,2105,56208
2018-05-18,2190,2200,2200,2135,20278
2018-05-21,2160,2190,2200,2135,14088
2018-05-23,2145,2125,2155,2090,27161
2018-05-24,2070,2145,2150,2070,46674
2018-05-25,2010,2025,2060,1990,54844
2018-05-28,2090,2070,2180,2010,90417
2018-05-29,2050,2090,2095,2020,52793
2018-05-30,2020,2050,2095,2010,49543
2018-05-31,2045,2030,2075,2030,30326
2018-06-01,2080,2040,2085,2025,55286
2018-06-04,2060,2080,2130,2055,26625
2018-06-05,2060,2060,2075,2040,18792
2018-06-07,2120,2110,2120,2070,29667
2018-06-08,2140,2190,2190,2125,56472
2018-06-11,2220,2145,2365,2130,276836
2018-06-12,2335,2240,2380,2230,349493
2018-06-14,2350,2315,2380,2290,196079
2018-06-15,2340,2350,2350,2260,79603
2018-06-18,2340,2340,2340,2210,135933
2018-06-19,2140,2340,2340,2115,128993
2018-06-20,2255,2140,2260,2140,67614
2018-06-21,2310,2320,2480,2285,504427
2018-06-22,2275,2300,2345,2200,127242
2018-06-25,2210,2275,2275,2175,68372
2018-06-26,2300,2185,2300,2180,72497
2018-06-27,2495,2430,2705,2390,4552846
2018-06-28,2330,2465,2475,2305,738570
2018-06-29,2230,2300,2355,2205,286513
2018-07-02,2040,2235,2330,2015,409623
2018-07-03,2045,2000,2075,1930,250417
2018-07-04,1995,2025,2050,1980,78509
2018-07-05,2025,1980,2135,1960,105289
2018-07-06,2080,1995,2085,1995,92624
2018-07-09,2085,2055,2130,2055,64022
2018-07-10,2135,2085,2145,2085,57084
2018-07-11,2095,2150,2150,2080,156802
2018-07-12,2085,2095,2115,2030,67382
2018-07-13,2110,2070,2200,2070,92243
2018-07-16,2115,2110,2150,2100,39651
2018-07-17,2135,2130,2140,2100,15964
2018-07-18,2135,2150,2180,2125,55936
2018-07-19,2100,2155,2160,2095,131598
2018-07-20,2080,2065,2110,2060,58906
2018-07-23,1990,2065,2085,1990,103504
2018-07-24,1975,1940,2045,1940,59364
2018-07-25,1980,1980,2040,1945,70755
2018-07-26,2010,1980,2040,1950,49124
2018-07-27,2035,2020,2060,2000,34015
2018-07-30,2085,2015,2105,2015,49992
2018-07-31,2100,2120,2120,2065,24780
2018-08-01,2115,2105,2125,2095,38698
2018-08-02,2105,2120,2120,2085,9023
2018-08-03,2125,2105,2140,2090,22189
2018-08-06,2115,2125,2130,2090,17121
2018-08-07,2070,2110,2110,2070,21634
2018-08-08,2085,2070,2100,2065,18470
2018-08-09,2080,2085,2100,2050,21302
2018-08-10,2050,2095,2095,2045,17762
2018-08-13,1950,2080,2080,1930,130182
2018-08-14,2025,1925,2065,1925,90235
2018-08-16,2080,2025,2080,2000,27910
2018-08-17,2070,2095,2130,2065,30088
2018-08-20,2080,2075,2095,2055,67111
2018-08-21,2115,2080,2125,2080,38204
2018-08-22,2115,2125,2125,2090,9184
2018-08-23,2090,2125,2130,2085,24634
2018-08-24,2080,2075,2110,2075,12449
2018-08-27,2095,2110,2110,2070,21616
2018-08-28,2110,2095,2150,2075,39354
2018-08-29,2130,2110,2140,2110,46666
2018-08-30,2140,2130,2165,2120,23794
2018-08-31,2150,2155,2155,2120,8281
2018-09-03,2170,2170,2180,2120,42100
2018-09-04,2195,2170,2195,2155,24374
2018-09-05,2185,2195,2200,2165,44302
2018-09-06,2165,2175,2210,2150,39719
2018-09-07,2130,2160,2185,2080,66612
2018-09-10,2135,2150,2150,2095,21442
2018-09-11,2215,2145,2220,2145,34650
2018-09-12,2235,2215,2250,2180,29716
2018-09-13,2240,2230,2260,2210,19087
2018-09-14,2240,2245,2255,2220,23354
2018-09-17,2235,2235,2255,2200,5126
2018-09-18,2240,2210,2280,2210,31833
2018-09-19,2165,2240,2250,2165,25385
2018-09-20,2180,2165,2200,2145,10033
2018-09-21,2085,2150,2175,2080,164810
2018-09-27,2090,2085,2115,2060,43701
2018-09-28,2090,2105,2105,2040,16354
2018-10-01,2040,2085,2100,2040,38014
2018-10-02,2045,2040,2160,2020,51909
2018-10-04,2010,2020,2040,1985,52213
2018-10-05,2030,1995,2030,1970,25373
2018-10-08,1985,1985,2005,1970,24091
2018-10-10,1890,1985,2015,1890,78707
2018-10-11,1750,1795,1840,1705,211426
2018-10-12,1760,1695,1795,1695,123346
2018-10-15,1760,1765,1785,1750,85820
2018-10-16,1780,1795,1870,1750,28248
2018-10-17,1820,1820,1875,1785,29673
2018-10-18,1795,1820,1820,1780,16094
2018-10-19,1800,1770,1825,1750,30296
2018-10-22,1815,1795,1815,1775,6512
2018-10-23,1775,1815,1820,1760,22788
2018-10-24,1760,1765,1815,1740,18862
2018-10-25,1760,1705,1760,1700,49400
2018-10-26,1825,1760,1890,1640,170999
2018-10-29,1725,1825,1840,1720,77495
2018-10-30,1730,1630,1740,1630,62748
2018-10-31,1745,1730,1780,1665,46628
2018-11-01,1800,1795,1840,1750,37477
2018-11-02,1850,1785,1850,1785,162280
2018-11-05,1810,1845,1845,1800,32544
2018-11-06,1810,1810,1830,1790,53021
2018-11-07,1795,1820,1820,1785,25708
2018-11-08,1820,1795,1830,1795,31691
2018-11-09,1815,1800,1830,1750,21440
2018-11-12,1795,1775,1810,1775,17285
2018-11-13,1795,1795,1815,1765,19236
2018-11-14,1855,1795,1925,1745,194656
2018-11-15,1845,1870,1875,1835,29256
2018-11-16,1880,1875,1920,1845,57065
2018-11-19,1930,1880,1965,1880,88862
2018-11-20,1880,1905,1905,1865,25659
2018-11-21,1875,1850,1880,1845,31481
2018-11-22,1895,1880,1905,1850,48975
2018-11-23,1900,1925,1930,1895,40416
2018-11-26,1940,1880,1940,1875,33993
2018-11-27,1915,1955,1955,1915,17329
2018-11-28,1920,1905,1940,1900,23275
2018-11-29,1920,1920,1945,1905,15488
2018-11-30,1915,1920,1935,1890,12034
2018-12-03,1920,1950,1950,1915,10592
2018-12-04,1950,1920,1955,1910,26158
2018-12-05,1970,1925,1975,1895,16537
2018-12-06,2000,1990,2035,1970,88652
2018-12-07,1980,2180,2285,1955,309610
2018-12-10,1950,1980,1980,1915,39278
2018-12-11,1960,1950,1970,1930,19710
2018-12-12,1990,1950,1990,1950,7173
2018-12-13,1990,1970,2020,1960,12707
2018-12-14,1975,1990,1990,1960,13076
2018-12-17,1970,1950,1995,1950,8940
2018-12-18,1965,1975,1990,1955,7117
2018-12-19,1965,1990,2000,1945,13490
2018-12-20,1955,1955,1985,1955,5610
2018-12-21,1970,1995,1995,1945,18540
2018-12-24,1960,1990,1990,1940,13686
2018-12-26,1940,1960,1960,1930,11876
2018-12-27,1990,1940,2055,1915,23664
2018-12-28,2000,1990,2010,1960,16893
2019-01-02,1990,2040,2040,1955,25236
2019-01-03,1980,1990,1990,1955,7472
2019-01-04,1935,1960,1980,1910,23580
2019-01-07,1945,1935,1975,1935,4647
2019-01-08,1950,1945,1970,1935,34621
2019-01-09,1950,1940,1965,1895,49778
2019-01-10,1960,1945,1960,1930,21110
2019-01-11,1960,1960,1980,1935,30837
2019-01-14,1965,1960,1995,1950,22005
2019-01-15,1980,1965,2000,1965,14150
2019-01-16,2000,1995,2055,1995,33307
2019-01-17,2000,2040,2040,1990,12305
2019-01-18,2040,2000,2040,1995,33959
2019-01-21,2055,2045,2075,2035,37349
2019-01-22,2100,2055,2105,2055,41638
2019-01-23,2125,2100,2140,2100,37132
2019-01-24,2160,2145,2160,2125,30387
2019-01-25,2250,2165,2275,2160,125279
2019-01-28,2200,2230,2275,2175,34171
2019-01-29,2180,2160,2195,2105,38032
2019-01-30,2170,2160,2195,2115,15046
2019-01-31,2180,2170,2205,2125,37802
2019-02-01,2200,2200,2240,2180,10299
2019-02-07,2200,2190,2235,2160,32733
2019-02-08,2220,2200,2230,2185,24895
2019-02-11,2250,2220,2260,2215,29135
2019-02-12,2230,2250,2275,2205,31227
2019-02-13,2270,2230,2270,2190,37805
2019-02-14,2260,2280,2280,2250,15166
2019-02-15,2240,2260,2270,2235,22038
2019-02-18,2260,2245,2270,2225,50328
2019-02-19,2245,2250,2255,2230,33977
2019-02-20,2260,2250,2265,2225,28790
2019-02-21,2350,2270,2370,2250,121760
2019-02-22,2330,2340,2365,2310,18795
2019-02-25,2390,2350,2390,2325,40098
2019-02-26,2395,2390,2435,2355,50273
2019-02-27,2640,2570,2675,2510,779257
2019-02-28,2520,2620,2650,2460,248333
2019-03-04,2575,2520,2620,2505,136223
2019-03-05,2520,2575,2575,2460,126190
2019-03-06,2495,2505,2545,2470,118082
2019-03-07,2400,2495,2520,2400,118986
2019-03-08,2490,2450,2550,2440,125373
2019-03-11,2500,2490,2530,2415,52325
2019-03-12,2500,2490,2540,2450,61928
2019-03-13,2470,2500,2520,2450,44896
2019-03-14,2460,2465,2510,2450,101876
2019-03-15,2450,2460,2495,2420,123838
2019-03-18,2460,2450,2495,2440,30611
2019-03-19,2495,2460,2500,2450,90353
2019-03-20,2495,2530,2535,2475,52496
2019-03-21,2610,2495,2685,2435,570068
2019-03-22,2525,2600,2640,2520,164898
2019-03-25,2465,2520,2520,2350,189519
2019-03-26,2445,2465,2480,2410,120589
2019-03-27,2450,2445,2455,2420,137492
2019-03-28,2420,2470,2475,2415,33767
2019-03-29,2415,2420,2430,2340,84045
2019-04-01,2425,2415,2460,2385,127090
2019-04-02,2420,2425,2435,2395,56023
2019-04-03,2425,2420,2450,2415,61989
2019-04-04,2450,2410,2475,2410,79721
2019-04-05,2610,2440,2635,2440,350964
2019-04-08,2665,2615,2685,2585,291189
2019-04-09,2560,2690,2690,2425,294380
2019-04-10,2680,2560,2700,2490,230403
2019-04-11,2975,2670,3075,2670,1586547
2019-04-12,2920,2965,2975,2915,208846
2019-04-15,2880,2895,2950,2850,155996
2019-04-16,2750,2880,2880,2725,323965
2019-04-17,2840,2785,2840,2730,104831
2019-04-18,2790,2850,2870,2770,86146
2019-04-19,2800,2785,2825,2780,60599
2019-04-22,2810,2800,2830,2770,70395
2019-04-23,2750,2800,2850,2715,72816
2019-04-24,2750,2750,2795,2720,73980
2019-04-25,2705,2750,2775,2665,113872
2019-04-26,2705,2710,2715,2635,75549
2019-04-29,2745,2705,2745,2685,70542
2019-04-30,2765,2745,2785,2740,35449
2019-05-02,2775,2765,2780,2720,64814
2019-05-03,2760,2775,2830,2735,48194
2019-05-07,2750,2760,2760,2680,72017
2019-05-08,2725,2745,2750,2670,50642
2019-05-09,2595,2720,2720,2590,116818
2019-05-10,2630,2595,2645,2585,33175
2019-05-13,2605,2630,2640,2575,40456
2019-05-14,2645,2580,2650,2555,59155
2019-05-15,2700,2645,2775,2640,174951
2019-05-16,2645,2710,2735,2600,108413
2019-05-17,2650,2645,2685,2625,149127
2019-05-20,2630,2650,2705,2620,147847
2019-05-21,2645,2645,2660,2610,66495
2019-05-22,2645,2645,2670,2630,48582
2019-05-23,2615,2645,2655,2615,27000
2019-05-24,2520,2645,2650,2520,48716
2019-05-27,2490,2550,2650,2490,66647
2019-05-28,2585,2500,2585,2500,26737
2019-05-29,2525,2540,2585,2525,19292
2019-05-30,2510,2505,2535,2490,28444
2019-05-31,2525,2505,2540,2495,23229
2019-06-03,2515,2485,2550,2485,39413
2019-06-04,2585,2500,2600,2490,66379
2019-06-05,2625,2585,2660,2585,41503
2019-06-07,2580,2640,2645,2570,27174
2019-06-10,2585,2580,2655,2570,63801
2019-06-11,2625,2590,2635,2590,33961
2019-06-12,2705,2645,2730,2625,79832
2019-06-13,2635,2745,2745,2615,68673
2019-06-14,2645,2620,2645,2560,58649
2019-06-17,2635,2695,2695,2605,14118
2019-06-18,2590,2635,2665,2585,28098
2019-06-19,2605,2585,2635,2575,18662
2019-06-20,2620,2625,2625,2585,23341
2019-06-21,2595,2620,2630,2550,47540
2019-06-24,2540,2595,2595,2540,90335
2019-06-25,2495,2535,2540,2490,43736
2019-06-26,2490,2515,2515,2480,20209
2019-06-27,2470,2500,2520,2465,21435
2019-06-28,2490,2470,2495,2460,13265
2019-07-01,2410,2490,2525,2395,60911
2019-07-02,2420,2420,2445,2385,31303
2019-07-03,2370,2445,2445,2340,98427
2019-07-04,2410,2380,2410,2355,33816
2019-07-05,2420,2455,2455,2390,30242
2019-07-08,2365,2420,2430,2335,39450
2019-07-09,2340,2350,2415,2320,17239
2019-07-10,2360,2340,2365,2315,33558
2019-07-11,2385,2350,2395,2350,13961
2019-07-12,2420,2385,2430,2380,9007
2019-07-15,2415,2410,2475,2360,29891
2019-07-16,2415,2415,2415,2350,27795
2019-07-17,2370,2375,2390,2365,7660
2019-07-18,2380,2365,2380,2340,15593
2019-07-19,2405,2340,2450,2340,15461
2019-07-22,2450,2405,2450,2395,11341
2019-07-23,2455,2450,2470,2430,4923
2019-07-24,2385,2470,2470,2375,18947
2019-07-25,2325,2385,2385,2325,14455
2019-07-26,2280,2325,2345,2280,25839
2019-07-29,2180,2265,2340,2170,105305
2019-07-30,2235,2190,2270,2190,9129
2019-07-31,2255,2190,2260,2190,13352
2019-08-01,2260,2255,2295,2230,41766
2019-08-02,2310,2260,2325,2165,21761
2019-08-05,2205,2290,2305,2195,54740
2019-08-06,2180,2195,2220,2110,80543
2019-08-07,2255,2185,2260,2185,16615
2019-08-08,2310,2265,2325,2265,25675
2019-08-09,2310,2310,2350,2290,19635
2019-08-12,2350,2365,2365,2330,6674
2019-08-13,2410,2350,2415,2345,42656
2019-08-14,2500,2400,2510,2390,53835
2019-08-16,2435,2480,2480,2350,82092
2019-08-19,2500,2435,2530,2435,93689
2019-08-20,2520,2485,2550,2485,132819
2019-08-21,2550,2570,2575,2525,35369
2019-08-22,2545,2550,2565,2500,36516
2019-08-23,2550,2500,2570,2450,61183
2019-08-26,2650,2480,2710,2460,274435
2019-08-27,2800,2700,2890,2675,251601
2019-08-28,2750,2800,2820,2735,71540
2019-08-29,2660,2735,2795,2630,141166
2019-08-30,2655,2625,2705,2610,94403
2019-09-02,2800,2650,2865,2640,79383
2019-09-03,2845,2755,2945,2755,194392
2019-09-04,2765,2830,2945,2705,138992
2019-09-05,2765,2785,2795,2730,45333
2019-09-06,2700,2735,2760,2655,38466
2019-09-09,2695,2670,2755,2670,39875
2019-09-10,2720,2770,2770,2645,32201
2019-09-11,2770,2700,2770,2670,35735
2019-09-16,2875,2770,2940,2765,76520
2019-09-17,2850,2850,2895,2810,49511
2019-09-18,2830,2850,2855,2760,42144
2019-09-19,2830,2835,2840,2790,23893
2019-09-20,2860,2790,2860,2790,30773
2019-09-23,2900,2830,2920,2830,33484
2019-09-24,2970,2900,2975,2875,65303
2019-09-25,2860,2970,2985,2765,67546
2019-09-26,2840,2845,2895,2755,67591
2019-09-27,2840,2775,2875,2775,18516
2019-09-30,2825,2780,2835,2780,18659
2019-10-01,2840,2825,2895,2790,23573
2019-10-02,2880,2840,2880,2750,18152
2019-10-04,2835,2830,2890,2830,9612
2019-10-07,2785,2720,2830,2720,25718
2019-10-08,2730,2730,2775,2730,26199
2019-10-10,2690,2750,2750,2650,19765
2019-10-11,2635,2650,2715,2625,38551
2019-10-14,2655,2635,2875,2625,32943
2019-10-15,2840,2655,2850,2655,29235
2019-10-16,2830,2825,2900,2800,17349
2019-10-17,2885,2805,2885,2805,9257
2019-10-18,2895,2885,2915,2800,36723
2019-10-21,2835,2895,2935,2800,12647
2019-10-22,2820,2800,2880,2800,14475
2019-10-23,2810,2885,2885,2785,10979
2019-10-24,2825,2810,2845,2800,8036
2019-10-25,2845,2845,2855,2800,16943
2019-10-28,2870,2890,2920,2850,26244
2019-10-29,2865,2830,2920,2800,52986
2019-10-30,2875,2850,2930,2825,37661
2019-10-31,2875,2875,2880,2835,13531
2019-11-01,2870,2875,2935,2845,19270
2019-11-04,2875,2870,2905,2850,14944
2019-11-05,2875,2875,2900,2870,13869
2019-11-06,2875,2875,2900,2855,15756
2019-11-07,2890,2875,2910,2855,16929
2019-11-08,2905,2900,2905,2820,33597
2019-11-11,2910,2905,2975,2880,21201
2019-11-12,2930,2910,2950,2905,8490
2019-11-13,2910,2930,2985,2895,5683
2019-11-14,2875,2910,2950,2875,26327
2019-11-15,2800,2860,2860,2790,51017
2019-11-18,2795,2830,2830,2775,18056
2019-11-19,2780,2800,2800,2740,47413
2019-11-20,2665,2750,2785,2650,40355
2019-11-21,2640,2665,2745,2585,45380
2019-11-22,2670,2615,2705,2615,18100
2019-11-25,2700,2670,2785,2670,17178
2019-11-26,2665,2685,2700,2660,25025
2019-11-27,2665,2720,2720,2660,11277
2019-11-28,2670,2665,2700,2660,15780
2019-11-29,2660,2645,2670,2640,20854
2019-12-02,2685,2660,2700,2660,10343
2019-12-03,2670,2680,2685,2630,11084
2019-12-04,2650,2670,2695,2630,8007
2019-12-05,2610,2630,2645,2595,20488
2019-12-06,2665,2610,2670,2610,5192
2019-12-09,2695,2625,2720,2625,5896
2019-12-10,2695,2655,2735,2655,6826
2019-12-11,2655,2685,2725,2635,8012
2019-12-12,2690,2655,2700,2630,8560
2019-12-13,2665,2685,2700,2645,11339
2019-12-16,2725,2665,2765,2660,13669
2019-12-17,2760,2745,2760,2685,10196
2019-12-18,2765,2760,2785,2715,19563
2019-12-19,2765,2760,2765,2705,7208
2019-12-20,2800,2750,2815,2720,12084
2019-12-23,2805,2800,2835,2780,40108
2019-12-24,2790,2745,2820,2745,22547
2019-12-26,2795,2790,2805,2765,10826
2019-12-27,2715,2715,2715,2680,30615
2019-12-30,2720,2715,2720,2690,7832
2020-01-02,2680,2720,2740,2660,35405
2020-01-03,2695,2660,2695,2635,34141
2020-01-06,2665,2630,2670,2630,12759
2020-01-07,2695,2695,2695,2650,11656
2020-01-08,2570,2695,2695,2535,39348
2020-01-09,2660,2580,2660,2570,21687
2020-01-10,2750,2650,2750,2635,14976
2020-01-13,2755,2745,2780,2720,21489
2020-01-14,2750,2730,2815,2730,21669
2020-01-15,2740,2740,2775,2720,8993
2020-01-16,2740,2740,2740,2695,11808
2020-01-17,2720,2720,2760,2700,7602
2020-01-20,2730,2720,2760,2660,13327
2020-01-21,2685,2750,2805,2685,17670
2020-01-22,2690,2695,2710,2660,17527
2020-01-23,2670,2690,2720,2655,8755
2020-01-28,2515,2595,2595,2430,48752
2020-01-29,2515,2515,2565,2505,28859
2020-01-30,2500,2525,2525,2485,8463
2020-01-31,2455,2500,2540,2425,18425
2020-02-03,2540,2425,2550,2415,13310
2020-02-04,2650,2570,2650,2540,17014
2020-02-05,2625,2600,2655,2590,13808
2020-02-06,2615,2625,2640,2575,17242
2020-02-07,2580,2625,2645,2530,25523
2020-02-10,2565,2540,2575,2510,12279
2020-02-11,2550,2530,2565,2480,26318
2020-02-12,2545,2550,2600,2535,32869
2020-02-13,2560,2550,2575,2525,18557
2020-02-14,2520,2545,2575,2500,103894
2020-02-17,2515,2525,2595,2490,35271
2020-02-18,2495,2515,2525,2490,49389
2020-02-19,2500,2540,2540,2450,48634
2020-02-20,2485,2510,2550,2455,16454
2020-02-21,2460,2450,2500,2425,19527
2020-02-24,2400,2350,2455,2340,59797
2020-02-25,2400,2315,2500,2315,17652
2020-02-26,2420,2350,2425,2320,33914
2020-02-27,2420,2325,2465,2325,17291
2020-02-28,2315,2350,2400,2270,59647
2020-03-02,2230,2310,2310,2200,46371
2020-03-03,2285,2325,2325,2235,8506
2020-03-04,2370,2285,2370,2225,15864
2020-03-05,2415,2445,2445,2365,26914
2020-03-06,2410,2425,2425,2355,2684
2020-03-09,2345,2345,2395,2270,31180
2020-03-10,2375,2330,2400,2180,22922
2020-03-11,2300,2375,2375,2245,11961
2020-03-12,2030,2200,2285,1985,39709
2020-03-13,1745,1980,1980,1450,230349
2020-03-16,1490,1740,1790,1490,187886
2020-03-17,1420,1485,1490,1365,194411
2020-03-18,1390,1415,1485,1370,99833
2020-03-19,1215,1445,1445,1160,115869
2020-03-20,1330,1205,1330,1205,78812
2020-03-23,1085,1285,1310,1035,202297
2020-03-24,1140,1110,1170,1095,140578
2020-03-25,1245,1180,1245,1165,110991
2020-03-26,1270,1285,1320,1245,109857
2020-03-27,1325,1370,1395,1300,67504
2020-03-30,1410,1340,1470,1265,35476
2020-03-31,1430,1435,1480,1400,38488
2020-04-01,1420,1430,1555,1400,73428
2020-04-02,1490,1500,1500,1400,13039
2020-04-03,1595,1500,1620,1500,73638
2020-04-06,1595,1685,1685,1575,28565
2020-04-07,1665,1620,1680,1620,43662
2020-04-08,1675,1645,1740,1620,60350
2020-04-09,1745,1675,1755,1675,23592
2020-04-10,1745,1745,1780,1640,82687
2020-04-13,1610,1690,1700,1610,93301
2020-04-14,1645,1620,1650,1610,16803
2020-04-16,1650,1645,1670,1605,22459
2020-04-17,1700,1655,1770,1655,79837
2020-04-20,1770,1690,1795,1690,75913
2020-04-21,1715,1755,1760,1675,28887
2020-04-22,1725,1705,1725,1630,29192
2020-04-23,1720,1725,1755,1705,18848
2020-04-24,1710,1720,1765,1660,31451
2020-04-27,1720,1740,1740,1690,21135
2020-04-28,1730,1730,1735,1710,16335
2020-04-29,1760,1730,1765,1715,36851
2020-05-04,1760,1740,1785,1710,22106
2020-05-06,1810,1760,1830,1760,34297
2020-05-07,1830,1810,1865,1810,16116
2020-05-08,1840,1830,1885,1830,30840
2020-05-11,1870,1915,1915,1845,34726
2020-05-12,1850,1870,1920,1830,14474
2020-05-13,1890,1820,1890,1820,25181
2020-05-14,1850,1900,1900,1805,21177
2020-05-15,1885,1850,1910,1850,41524
2020-05-18,1840,1885,1885,1790,65734
2020-05-19,1860,1840,1895,1815,35808
2020-05-20,1880,1860,1890,1830,32408
2020-05-21,1905,1880,1905,1870,24018
2020-05-22,1855,1885,1910,1845,28329
2020-05-25,1850,1835,1855,1825,8556
2020-05-26,2405,1835,2405,1835,5050138
2020-05-27,2305,2475,2575,2260,2948965
2020-05-28,2205,2310,2345,2165,472148
2020-05-29,2075,2210,2265,2050,601673
2020-06-01,2175,2110,2175,2080,396717
2020-06-02,2115,2170,2200,2105,240409
2020-06-03,2125,2130,2370,2090,3236839
2020-06-04,2040,2125,2145,2030,249150
2020-06-05,2100,2055,2105,2050,124316
2020-06-08,2145,2135,2185,2105,414265
2020-06-09,2135,2155,2175,2100,159646
2020-06-10,2065,2130,2135,1985,139471
2020-06-11,2045,2100,2100,2045,58224
2020-06-12,1965,1965,1985,1915,147440
2020-06-15,1870,2005,2005,1865,122791
2020-06-16,1955,1880,2155,1880,285017
2020-06-17,2030,2000,2095,1970,301485
2020-06-18,2030,2075,2095,2000,117814
2020-06-19,2015,2030,2040,1995,53133
2020-06-22,2000,1995,2000,1945,49924
2020-06-23,1920,2010,2045,1885,188188
2020-06-24,1935,1920,1935,1905,49293
2020-06-25,1875,1900,1925,1870,60501
2020-06-26,1875,1865,1905,1860,30361
2020-06-29,1810,1875,1895,1810,40412
2020-06-30,1830,1935,1935,1820,38368
2020-07-01,1800,1870,1870,1800,28180
2020-07-02,1815,1805,1830,1800,40868
2020-07-03,1835,1855,1900,1825,16198
2020-07-06,1870,1900,1970,1835,101574
2020-07-07,1890,1910,1910,1850,31056
2020-07-08,1860,1890,1910,1855,16409
2020-07-09,1840,1845,1875,1835,31780
2020-07-10,1830,1840,1850,1800,32533
2020-07-13,1810,1830,1870,1795,37837
2020-07-14,1815,1830,1830,1800,27258
2020-07-15,1835,1855,1855,1810,20145
2020-07-16,1850,1835,1855,1835,20570
2020-07-17,1905,1850,1910,1840,48055
2020-07-20,1895,1885,1900,1875,15720
2020-07-21,1905,1890,1965,1890,26265
2020-07-22,1910,1910,1925,1890,22429
2020-07-23,1900,1900,1925,1885,27331
2020-07-24,1875,1905,1935,1865,26686
2020-07-27,1865,1875,1900,1840,46465
2020-07-28,1850,1885,1885,1835,38427
2020-07-29,1835,1850,1860,1830,34190
2020-07-30,1920,1835,2275,1835,1570063
2020-07-31,1920,1900,1960,1865,132448
2020-08-03,1930,1915,2030,1895,207285
2020-08-04,2060,1940,2070,1930,190513
2020-08-05,2090,2040,2160,2010,346021
2020-08-06,2345,2450,2715,2345,15102395
2020-08-07,2165,2310,2320,2135,1371953
2020-08-10,2425,2185,2425,2165,1601442
2020-08-11,2415,2350,2415,2250,861290
2020-08-12,2315,2340,2380,2265,1172948
2020-08-13,3005,2320,3005,2320,4140027
2020-08-14,3070,2760,3730,2740,16053452
2020-08-18,2960,3190,3535,2800,6198188
2020-08-19,3195,2920,3340,2850,2849884
2020-08-20,3245,3105,3350,3050,2556984
2020-08-21,3200,3245,3505,3175,2240179
2020-08-24,3020,3160,3160,3000,834953
2020-08-25,3535,2980,3850,2980,10926212
2020-08-26,3420,3520,3520,3320,2384451
2020-08-27,3195,3395,3400,3185,939205
2020-08-28,3220,3180,3480,3135,2168155
2020-08-31,3155,3240,3390,3135,525887
2020-09-01,3115,3145,3245,3080,346345
2020-09-02,3210,3185,3310,3140,473274
2020-09-03,3215,3190,3430,3150,1051340
2020-09-04,3150,3055,3180,3040,332298
2020-09-07,3215,3180,3300,3145,371434
2020-09-08,3205,3250,3710,3180,5141671
2020-09-09,3230,3150,3350,3085,1158947
2020-09-10,3315,3280,3430,3265,745250
2020-09-11,3340,3365,3375,3265,377603
2020-09-14,3285,3405,3425,3275,318307
2020-09-15,3270,3345,3350,3240,256199
2020-09-16,3245,3270,3320,3195,229795
2020-09-17,3440,3205,4080,3155,16971366
2020-09-18,3345,3405,3470,3300,1754870
2020-09-21,3420,3330,3720,3310,4793980
2020-09-22,4150,3385,4390,3330,31170464
2020-09-23,3885,4500,4780,3785,16935076
2020-09-24,3470,3760,3790,3385,2205729
2020-09-25,3330,3470,3935,3300,4733325
2020-09-28,3360,3335,3525,3325,1124098
2020-09-29,3500,3385,3645,3385,1381664
2020-10-05,3600,3530,3735,3500,1226226
2020-10-06,4455,3675,4550,3650,28414473
2020-10-07,4090,4365,4390,4080,4592335
2020-10-08,4090,4125,4435,4055,7160766
2020-10-12,4070,4160,4250,4050,1325672
2020-10-13,4030,4095,4145,3950,1381409
2020-10-14,3895,4010,4050,3850,876390
2020-10-15,3795,3930,3955,3780,548250
2020-10-16,3720,3760,3845,3670,499166
2020-10-19,3720,3720,3795,3675,313628
2020-10-20,3585,3650,3700,3420,614521
2020-10-21,3600,3600,3645,3545,206446
2020-10-22,3530,3575,3700,3515,320684
2020-10-23,3535,3600,4075,3370,4961986
2020-10-26,3270,3505,3510,3255,808348
2020-10-27,3250,3210,3480,3135,696660
2020-10-28,3350,3230,3370,3180,311289
2020-10-29,3295,3275,3325,3210,304385
2020-10-30,3325,3340,3790,3325,5300073
2020-11-02,3520,3335,3525,3300,584454
2020-11-03,3515,3585,3690,3490,2544221
2020-11-04,3510,3555,3615,3465,329533
2020-11-05,3740,3530,3995,3525,8899818
2020-11-06,3780,3835,3925,3710,2189268
2020-11-09,3915,3870,4050,3785,1990370
2020-11-10,3940,3870,4040,3765,1572300
2020-11-11,3780,3930,3930,3540,987320
2020-11-12,3710,3710,3820,3600,379205
2020-11-13,3770,3715,3800,3620,428642
2020-11-16,3670,3760,3760,3650,328499
2020-11-17,3625,3665,3735,3615,283829
2020-11-18,3675,3630,3700,3620,188449
2020-11-19,3580,3675,3675,3575,258233
2020-11-20,3610,3655,3655,3590,257665
2020-11-23,3680,3850,3905,3625,809736
2020-11-24,3735,3695,3735,3660,385342
2020-11-25,3635,3770,3795,3550,388101
2020-11-26,3620,3625,3650,3550,269197
2020-11-27,4110,3720,4285,3720,14818691
2020-11-30,4315,4115,4390,4050,3717506
2020-12-01,4680,4250,5100,4145,17528095
2020-12-02,4650,4635,4875,4615,3530531
2020-12-03,4865,4685,4965,4500,3622541
2020-12-04,4735,4800,4895,4630,1659988
2020-12-07,4540,4740,4800,4530,1235744
2020-12-08,4465,4560,4670,4465,830397
2020-12-09,4785,4450,5350,4450,15014726
2020-12-10,4910,4710,4925,4650,3386413
2020-12-11,4860,4880,5170,4750,4455215
2020-12-14,4560,4800,4820,4545,1315087
2020-12-15,4585,4535,4630,4480,643533
2020-12-16,5010,4530,5250,4530,7567960
2020-12-17,5030,5100,5110,4870,1937056
2020-12-18,5200,5010,5590,4860,9303274
2020-12-21,5150,5200,5350,5010,1894209
2020-12-22,4815,5060,5090,4775,1159097
2020-12-23,5640,4815,6140,4650,19019987
2020-12-24,5100,5520,5660,5050,3257845
2020-12-28,5070,5090,5430,4950,3493497
2020-12-29,5160,4995,5450,4995,1435119
2020-12-30,5290,5120,5560,5100,2964826
2021-01-04,5570,5420,6090,5360,7149355
2021-01-05,5760,5510,6020,5460,3750410
2021-01-06,5650,5700,5880,5600,995128
2021-01-07,5700,5670,6050,5670,2955511
2021-01-08,5560,5760,5780,5510,1010093
2021-01-11,5400,5570,5660,5220,808866
2021-01-12,5430,5500,5650,5360,1569899
2021-01-13,5370,5380,5530,5370,803604
2021-01-14,5530,5410,5650,5410,1417399
2021-01-15,5520,5500,5800,5430,1528018
2021-01-18,5280,5380,5470,5240,600231
2021-01-19,5340,5300,5590,5170,938264
2021-01-20,5370,5430,5530,5290,540265
2021-01-21,5300,5370,5400,5290,478492
2021-01-22,5230,5350,5420,5200,457235
2021-01-25,5250,5230,5250,5080,518999
2021-01-26,5250,5310,5310,5200,269944
2021-01-27,5310,5250,5480,5200,1807831
2021-01-28,5290,5250,5640,5150,1629643
2021-01-29,5000,5350,5440,4940,560992
2021-02-01,5170,4900,5230,4750,610832
2021-02-02,5120,5200,5410,5070,580858
2021-02-03,5100,5100,5180,5100,210798
2021-02-04,4985,5120,5150,4985,276751
2021-02-05,4980,5090,5100,4920,172633
2021-02-08,4880,4980,4990,4865,136379
2021-02-09,4865,4835,4965,4835,117822
2021-02-10,4810,4820,4860,4735,163623
2021-02-15,4860,4830,4940,4825,165579
2021-02-16,5090,4910,5530,4830,2978146
2021-02-17,5070,5070,5240,5050,637786
2021-02-18,5130,5070,5470,5000,1765370
2021-02-19,5150,5250,5440,5000,1508202
2021-02-22,5110,5150,5300,5110,653734
2021-02-23,4985,5060,5110,4970,265276
2021-02-24,4695,5000,5160,4650,314134
2021-02-25,4770,4890,4930,4740,162898
2021-02-26,4650,4600,4970,4555,375117
2021-03-02,4590,4725,4845,4555,150561
2021-03-03,4600,4670,4680,4555,109317
2021-03-04,4360,4505,4585,4350,335257
2021-03-05,4210,4350,4350,4120,293451
2021-03-08,4010,4210,4260,3995,228439
2021-03-09,4000,3950,4050,3600,374467
2021-03-10,4375,4070,5170,4030,8591004
2021-03-11,4495,4350,4495,4165,1405206
2021-03-12,4645,5350,5350,4570,4274911
2021-03-15,4765,4730,4770,4640,614986
2021-03-16,4570,4725,4730,4390,447975
2021-03-17,4650,4410,5290,4410,3716884
2021-03-18,4675,4685,4725,4600,461755
2021-03-19,4680,4665,4850,4600,454862
2021-03-22,4750,4760,4760,4550,549378
2021-03-23,4625,4720,4740,4610,256696
2021-03-24,4585,4600,4680,4545,174817
2021-03-25,4535,4515,4650,4510,176475
2021-03-26,4520,4630,4635,4520,120295
2021-03-29,4515,4550,4580,4480,139100
2021-03-30,4535,4530,4750,4525,455769
2021-03-31,4510,4535,4565,4500,160660
2021-04-01,4695,4520,4705,4510,646115
2021-04-02,4860,4680,5200,4660,3706314
2021-04-05,4885,4825,4905,4800,413636
2021-04-06,4655,4880,4885,4655,409300
2021-04-07,4815,4670,4840,4660,328336
2021-04-08,4795,4795,4815,4715,241743
2021-04-09,4785,4760,4845,4760,164786
2021-04-12,4770,4880,4900,4770,344336
2021-04-13,4855,4915,5300,4795,5738829
2021-04-14,4810,4900,4900,4790,446599
2021-04-15,4930,4860,5140,4820,1495682
2021-04-16,5000,5020,5100,4980,1143129