2021-1-capstone-design2 / 2015104214

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
ibk.csv 252 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 5189 5190 5191 5192 5193 5194 5195 5196 5197 5198 5199 5200 5201 5202 5203 5204 5205 5206 5207 5208 5209 5210 5211 5212 5213 5214 5215 5216 5217 5218 5219 5220 5221 5222 5223 5224 5225 5226 5227 5228 5229 5230 5231 5232 5233 5234 5235 5236 5237 5238 5239 5240 5241 5242 5243 5244 5245 5246 5247 5248 5249 5250 5251 5252 5253 5254 5255 5256 5257 5258 5259 5260 5261 5262 5263 5264 5265 5266 5267 5268 5269 5270 5271 5272 5273 5274 5275 5276 5277 5278 5279 5280 5281 5282 5283 5284 5285 5286 5287 5288 5289 5290 5291 5292 5293 5294 5295 5296 5297 5298 5299 5300 5301 5302 5303 5304 5305 5306 5307 5308 5309 5310 5311 5312 5313 5314 5315 5316 5317 5318 5319 5320 5321 5322 5323 5324 5325 5326 5327 5328 5329 5330 5331 5332 5333 5334 5335 5336 5337 5338 5339 5340 5341 5342 5343 5344 5345 5346 5347 5348 5349 5350 5351 5352 5353 5354 5355 5356 5357 5358 5359 5360 5361 5362 5363 5364 5365 5366 5367 5368 5369 5370 5371 5372 5373 5374 5375 5376 5377 5378 5379 5380 5381 5382 5383 5384 5385 5386 5387 5388 5389 5390 5391 5392 5393 5394 5395 5396 5397 5398 5399 5400 5401 5402 5403 5404 5405 5406 5407 5408 5409 5410 5411 5412 5413 5414 5415 5416 5417 5418 5419 5420 5421 5422 5423 5424 5425 5426 5427 5428 5429 5430 5431 5432 5433 5434 5435 5436 5437 5438 5439 5440 5441 5442 5443 5444 5445 5446 5447 5448 5449 5450 5451 5452 5453 5454 5455 5456 5457 5458 5459 5460 5461 5462 5463 5464 5465 5466 5467 5468 5469 5470 5471 5472 5473 5474 5475 5476 5477 5478 5479 5480 5481 5482 5483 5484 5485 5486 5487 5488 5489 5490 5491 5492 5493 5494 5495 5496 5497 5498 5499 5500 5501 5502 5503 5504 5505 5506 5507 5508 5509 5510 5511 5512 5513 5514 5515 5516 5517 5518 5519 5520 5521 5522 5523 5524 5525 5526 5527 5528 5529 5530 5531 5532 5533 5534 5535 5536 5537 5538 5539 5540 5541 5542 5543 5544 5545 5546 5547 5548 5549 5550 5551 5552 5553 5554 5555 5556 5557 5558 5559 5560 5561 5562 5563 5564 5565 5566 5567 5568 5569 5570 5571 5572 5573 5574 5575 5576 5577 5578 5579 5580 5581 5582 5583 5584 5585 5586 5587 5588 5589 5590 5591 5592 5593 5594 5595 5596 5597 5598 5599 5600 5601 5602 5603 5604 5605 5606 5607 5608 5609 5610 5611 5612 5613 5614 5615 5616 5617 5618 5619 5620 5621 5622 5623 5624 5625 5626 5627 5628 5629 5630 5631 5632 5633 5634 5635 5636 5637 5638 5639 5640 5641 5642 5643 5644 5645 5646 5647 5648 5649 5650 5651 5652 5653 5654 5655 5656 5657 5658 5659 5660 5661 5662 5663 5664 5665 5666 5667 5668 5669 5670 5671 5672 5673 5674 5675 5676 5677 5678 5679 5680 5681 5682 5683 5684 5685 5686 5687 5688 5689 5690 5691 5692 5693 5694 5695 5696 5697 5698 5699 5700 5701 5702 5703 5704 5705 5706 5707 5708 5709 5710 5711 5712 5713 5714 5715 5716 5717 5718 5719 5720 5721 5722 5723 5724 5725 5726 5727 5728 5729 5730 5731 5732 5733 5734 5735 5736 5737 5738 5739 5740 5741 5742 5743 5744 5745 5746 5747 5748 5749 5750 5751 5752 5753 5754 5755 5756 5757 5758 5759 5760 5761 5762 5763 5764 5765 5766 5767 5768 5769 5770 5771 5772 5773 5774 5775 5776 5777 5778 5779 5780 5781 5782 5783 5784 5785 5786 5787 5788 5789 5790 5791 5792 5793 5794 5795 5796 5797 5798 5799 5800 5801 5802 5803 5804 5805 5806 5807 5808 5809 5810 5811 5812 5813 5814 5815 5816 5817 5818 5819 5820 5821 5822 5823 5824 5825 5826 5827 5828 5829 5830 5831 5832 5833 5834 5835 5836 5837 5838 5839 5840 5841 5842 5843 5844 5845 5846 5847 5848 5849 5850 5851 5852 5853 5854 5855 5856 5857 5858 5859 5860 5861 5862 5863 5864 5865 5866 5867 5868 5869 5870 5871 5872 5873 5874 5875 5876 5877 5878 5879 5880 5881 5882 5883 5884 5885 5886 5887 5888 5889 5890 5891 5892 5893 5894 5895 5896 5897 5898 5899 5900 5901 5902 5903 5904 5905 5906 5907 5908 5909 5910 5911 5912 5913 5914 5915 5916 5917 5918 5919 5920 5921 5922 5923 5924 5925 5926 5927 5928 5929 5930 5931 5932 5933 5934 5935 5936 5937 5938 5939 5940 5941 5942 5943 5944 5945 5946 5947 5948 5949 5950 5951 5952 5953 5954 5955 5956 5957 5958 5959 5960 5961 5962 5963 5964 5965 5966 5967 5968 5969 5970 5971 5972 5973 5974 5975 5976 5977 5978 5979 5980 5981 5982 5983 5984 5985 5986 5987 5988 5989 5990 5991 5992 5993 5994 5995 5996 5997 5998 5999 6000 6001 6002 6003 6004 6005 6006 6007 6008 6009 6010 6011 6012 6013 6014 6015 6016 6017 6018 6019 6020 6021 6022 6023 6024 6025 6026 6027 6028 6029 6030 6031 6032 6033 6034 6035 6036 6037 6038 6039 6040 6041 6042 6043 6044 6045 6046 6047 6048 6049 6050 6051 6052 6053 6054 6055 6056 6057 6058 6059 6060 6061 6062 6063 6064 6065 6066 6067 6068 6069 6070 6071 6072 6073 6074 6075 6076 6077 6078 6079 6080 6081 6082 6083 6084 6085 6086 6087 6088 6089 6090 6091 6092 6093 6094 6095 6096 6097 6098 6099 6100 6101 6102 6103 6104 6105 6106 6107 6108 6109 6110 6111 6112 6113 6114 6115 6116 6117 6118 6119 6120 6121 6122 6123 6124 6125 6126 6127 6128 6129 6130 6131 6132 6133 6134 6135 6136 6137 6138 6139 6140 6141 6142 6143 6144 6145 6146 6147 6148 6149 6150 6151 6152 6153 6154 6155 6156 6157 6158 6159 6160 6161 6162 6163 6164 6165 6166 6167 6168 6169 6170 6171 6172 6173 6174 6175 6176 6177 6178 6179 6180 6181 6182 6183 6184 6185 6186 6187 6188 6189 6190 6191 6192 6193 6194 6195 6196 6197 6198 6199 6200 6201 6202 6203 6204 6205 6206 6207 6208 6209 6210 6211 6212 6213 6214 6215 6216 6217 6218 6219 6220 6221 6222 6223 6224 6225 6226 6227 6228 6229 6230 6231 6232 6233 6234 6235 6236 
date,close,open,high,low,vol
1996-07-01,5700,5800,5800,5600,25869
1996-07-02,5600,0,0,0,0
1996-07-03,5600,5600,5600,5500,24985
1996-07-04,5500,5600,5600,5500,20800
1996-07-05,5700,5500,5700,5400,31144
1996-07-06,5600,5700,5700,5600,20185
1996-07-08,5600,5600,5700,5600,10170
1996-07-09,5600,5600,5700,5500,21347
1996-07-10,5500,5600,5600,5500,8520
1996-07-11,5600,5500,5600,5500,23909
1996-07-12,5600,5600,5600,5500,13131
1996-07-13,5500,5600,5600,5500,3677
1996-07-15,5400,5500,5600,5400,19916
1996-07-16,5400,5300,5400,5300,24292
1996-07-18,5500,5500,5500,5400,19183
1996-07-19,5500,5500,5600,5500,17046
1996-07-20,5500,5300,5500,5300,13805
1996-07-22,5400,5400,5500,5400,11679
1996-07-23,5400,5400,5500,5300,16802
1996-07-24,5300,5400,5400,5200,16633
1996-07-25,5200,5300,5300,5200,10016
1996-07-26,5100,5200,5200,5100,5502
1996-07-27,5200,5100,5300,5100,3882
1996-07-29,5300,5200,5300,5200,5997
1996-07-30,5300,5300,5400,5300,5475
1996-07-31,5300,5400,5400,5300,5844
1996-08-01,5300,5300,5400,5300,3073
1996-08-02,5300,5300,5400,5300,8527
1996-08-03,5300,5300,5400,5300,5052
1996-08-05,5300,5300,5400,5300,8385
1996-08-06,5300,5300,5400,5300,9602
1996-08-07,5400,5300,5500,5300,9926
1996-08-08,5500,5400,5500,5400,11504
1996-08-09,5300,5500,5500,5300,16997
1996-08-10,5400,5300,5500,5300,959
1996-08-12,5400,5400,5500,5300,6658
1996-08-13,5400,5300,5500,5300,16706
1996-08-14,5300,5400,5400,5300,20268
1996-08-16,5300,5400,5400,5300,9662
1996-08-17,5300,5300,5400,5300,1582
1996-08-19,5300,5300,5400,5200,23513
1996-08-20,5300,5300,5400,5300,11192
1996-08-21,5300,5300,5300,5300,7800
1996-08-22,5300,5300,5400,5300,6260
1996-08-23,5400,5300,5400,5300,11196
1996-08-24,5300,5400,5400,5300,3254
1996-08-26,5300,5300,5400,5300,11698
1996-08-27,5300,5300,5400,5300,7571
1996-08-28,5200,5300,5300,5200,26519
1996-08-29,5200,5300,5300,5100,6024
1996-08-30,5200,5200,5300,5200,10270
1996-08-31,5200,5200,5300,5200,2461
1996-09-02,5200,5200,5300,5200,14287
1996-09-03,5200,5300,5300,5200,19693
1996-09-04,5300,5200,5400,5200,16992
1996-09-05,5300,5300,5400,5200,16932
1996-09-06,5300,5300,5400,5300,7041
1996-09-07,5300,5300,5300,5300,2415
1996-09-09,5300,5300,5400,5300,16471
1996-09-10,5300,5300,5400,5300,10981
1996-09-11,5300,5300,5400,5300,10976
1996-09-12,5300,5300,5400,5300,12290
1996-09-13,5300,5300,5400,5300,17198
1996-09-14,5300,5300,5400,5300,14133
1996-09-16,5300,5300,5400,5300,15595
1996-09-17,5200,5300,5300,5200,8346
1996-09-18,5300,5200,5400,5200,7670
1996-09-19,5200,5300,5400,5200,17797
1996-09-20,5300,5200,5400,5200,12704
1996-09-21,5400,5200,5400,5200,8056
1996-09-23,5300,5400,5400,5200,29844
1996-09-24,5300,5300,5400,5300,15423
1996-09-25,5300,5300,5400,5300,11953
1996-09-30,5300,5300,5400,5200,10162
1996-10-01,5200,5300,5400,5200,7239
1996-10-02,5200,5200,5300,5200,7938
1996-10-04,5300,5200,5300,5000,9252
1996-10-05,5200,5300,5300,5200,4456
1996-10-07,5200,5200,5300,5100,7273
1996-10-08,5200,5200,5300,5200,10402
1996-10-09,5200,5200,5300,5200,8631
1996-10-10,5200,5300,5300,5200,18796
1996-10-11,5200,5300,5300,5200,17002
1996-10-12,5400,5200,5400,5200,20388
1996-10-14,5400,5300,5500,5300,18877
1996-10-15,5300,5400,5400,5300,16032
1996-10-16,5300,5300,5400,5300,11696
1996-10-17,5300,5300,5400,5300,16062
1996-10-18,5300,5300,5400,5300,27342
1996-10-19,5300,5300,5300,5300,12226
1996-10-21,5300,5300,5400,5300,32168
1996-10-22,5300,5300,5300,5300,19766
1996-10-23,5200,5300,5300,5200,11545
1996-10-24,5200,5300,5300,5200,11852
1996-10-25,5200,5200,5300,5200,11048
1996-10-26,5200,5200,5300,5200,12420
1996-10-28,5300,5200,5300,5200,27234
1996-10-29,5200,5200,5300,5200,17759
1996-10-30,5100,5200,5300,5100,9389
1996-10-31,5100,5100,5200,5100,11188
1996-11-01,5100,5100,5200,5100,6830
1996-11-02,5100,5100,5200,5100,9056
1996-11-04,5190,5100,5190,5100,8310
1996-11-05,5000,5100,5110,4900,14822
1996-11-06,5000,5100,5100,4910,8219
1996-11-07,4920,5000,5100,4910,15417
1996-11-08,4970,4920,5000,4880,9415
1996-11-09,5000,4970,5020,4970,4305
1996-11-11,5000,5000,5040,5000,8373
1996-11-12,4970,5000,5000,4970,6776
1996-11-13,5000,5000,5000,4950,8911
1996-11-14,4930,5000,5000,4920,2328
1996-11-15,5050,4970,5050,4930,8350
1996-11-16,5050,5050,5100,5010,3560
1996-11-18,4940,5000,5050,4920,6336
1996-11-19,4950,4950,5000,4950,4710
1996-11-20,4980,4950,4980,4950,3791
1996-11-21,4970,4980,4980,4900,1721
1996-11-22,4960,4970,5000,4960,23571
1996-11-25,4860,4800,4960,4800,1719
1996-11-26,4850,4860,4860,4800,2778
1996-11-27,4800,4850,4850,4800,8128
1996-11-28,4830,4800,4850,4800,10005
1996-11-29,4830,4800,4830,4800,7285
1996-11-30,4850,4820,4900,4800,7108
1996-12-02,4800,4870,4870,4800,4333
1996-12-03,4720,4800,4800,4720,11081
1996-12-04,4720,4750,4750,4600,8827
1996-12-05,4350,4720,4720,4350,15443
1996-12-06,4300,4310,4410,4100,25633
1996-12-07,4590,4350,4600,4300,3216
1996-12-09,4400,4590,4590,4400,7838
1996-12-10,4350,4400,4400,4210,7917
1996-12-11,4400,4330,4400,4300,11591
1996-12-12,4250,4410,4410,4250,29904
1996-12-13,4200,4210,4300,4200,29082
1996-12-14,4150,4200,4200,4150,2459
1996-12-16,3970,4150,4150,3900,7815
1996-12-17,4120,4000,4250,4000,4575
1996-12-18,4150,4010,4150,4010,8257
1996-12-19,4480,4200,4480,4120,8688
1996-12-20,4500,4480,4530,4480,11079
1996-12-21,4480,4480,4500,4480,7077
1996-12-23,4450,4450,4480,4450,9366
1996-12-24,4450,4450,4450,4420,22244
1996-12-26,4400,4500,4500,4400,9764
1996-12-27,4300,4300,4400,4200,24208
1997-01-03,4390,4010,4390,4010,973
1997-01-04,4100,4400,4400,4050,806
1997-01-06,4150,4100,4170,4100,7902
1997-01-07,4200,4100,4200,4100,1808
1997-01-08,4450,4300,4530,4210,16272
1997-01-09,4650,4780,4800,4450,7269
1997-01-10,4500,4630,4640,4500,8692
1997-01-11,4620,4500,4620,4500,949
1997-01-13,4500,4650,4650,4500,6912
1997-01-14,4490,4490,4490,4400,3479
1997-01-15,4420,4410,4420,4400,4198
1997-01-16,4450,4430,4760,4430,4996
1997-01-17,4470,4460,4500,4460,5131
1997-01-18,4130,4500,4500,4120,2209
1997-01-20,4450,4300,4450,4300,3112
1997-01-21,4250,4300,4450,4210,6588
1997-01-22,4200,4250,4250,4190,11748
1997-01-23,4210,4100,4490,4100,838
1997-01-24,4150,4000,4150,4000,12427
1997-01-25,4150,4150,4170,4150,2600
1997-01-27,4290,4200,4300,4100,2353
1997-01-28,4100,4160,4200,4100,12789
1997-01-29,4150,4100,4300,4050,7401
1997-01-30,4150,4110,4170,4100,1370
1997-01-31,4200,4160,4200,4120,2651
1997-02-01,4200,4150,4200,4150,1408
1997-02-03,4150,4200,4200,4150,5090
1997-02-04,4210,4150,4300,4150,3408
1997-02-05,4230,4300,4300,4200,3821
1997-02-06,4210,4230,4250,4200,4605
1997-02-10,4220,4210,4250,4210,3773
1997-02-11,4220,4200,4290,4200,4509
1997-02-12,4230,4230,4300,4220,2573
1997-02-13,4200,4230,4300,4200,11324
1997-02-14,4250,4250,4250,4150,4912
1997-02-15,4200,4200,4290,4200,2401
1997-02-17,4190,4200,4200,4190,11827
1997-02-18,4200,4190,4200,4190,8290
1997-02-19,4130,4200,4200,4110,15370
1997-02-20,4120,4130,4130,4110,21959
1997-02-21,4100,4120,4120,4080,14664
1997-02-22,4090,4120,4120,4080,11162
1997-02-24,4150,4090,4150,4090,6069
1997-02-25,4150,4150,4190,4150,5488
1997-02-26,4150,4150,4160,4150,18236
1997-02-27,4080,4200,4200,4060,15575
1997-02-28,4050,4010,4080,4010,6528
1997-03-03,4000,4050,4300,3960,10824
1997-03-04,4100,4000,4190,4000,6750
1997-03-05,4020,4100,4100,4000,5298
1997-03-06,4050,4030,4100,4000,9897
1997-03-07,4050,4050,4050,4000,5784
1997-03-08,4100,4050,4100,4050,4353
1997-03-10,4080,4050,4080,4050,5396
1997-03-11,4050,4070,4080,4050,6168
1997-03-12,4000,4010,4050,3940,6538
1997-03-13,3950,4000,4000,3900,10290
1997-03-14,3900,3950,4040,3900,25021
1997-03-15,3870,3900,3900,3870,1444
1997-03-17,3900,3870,3900,3700,6155
1997-03-18,3810,3900,3910,3710,10406
1997-03-19,3700,3810,3810,3670,5709
1997-03-20,3600,3700,3750,3500,8886
1997-03-21,3390,3500,3550,3320,19289
1997-03-22,3340,3350,3400,3200,7569
1997-03-24,3600,3400,3600,3400,6260
1997-03-25,3700,3600,3860,3500,9571
1997-03-26,3970,3900,3970,3900,5512
1997-03-27,3970,4050,4050,3970,3973
1997-03-28,3950,3970,4000,3880,5195
1997-03-29,3900,3820,3920,3820,6248
1997-03-31,3850,3900,4000,3800,6810
1997-04-01,3880,3870,3970,3850,3670
1997-04-02,3850,3850,3940,3850,5923
1997-04-03,3880,3850,3950,3850,2428
1997-04-04,3950,3880,3950,3850,6020
1997-04-07,4050,4000,4050,3850,11711
1997-04-08,4000,4040,4050,3880,6463
1997-04-09,4000,4000,4000,3760,3907
1997-04-10,3900,3990,4000,3900,3003
1997-04-11,3870,3820,3890,3820,4350
1997-04-12,3900,3850,3900,3850,1581
1997-04-14,3900,3900,3920,3850,3885
1997-04-15,3900,3900,3900,3890,5802
1997-04-16,3900,3900,4000,3900,8384
1997-04-17,3900,3900,3900,3800,4984
1997-04-18,3800,3800,3850,3750,4840
1997-04-19,3850,3800,3890,3800,1284
1997-04-21,3800,3810,3850,3800,3845
1997-04-22,3800,3800,3800,3750,3559
1997-04-23,3800,3770,4090,3750,3824
1997-04-24,3800,3800,3800,3800,4642
1997-04-25,3840,3800,4000,3800,6571
1997-04-26,3950,3900,3950,3900,315
1997-04-28,3830,3950,3950,3650,3716
1997-04-29,3840,3900,3900,3830,3637
1997-04-30,3840,3950,3950,3800,2746
1997-05-02,3830,3840,3850,3800,2722
1997-05-03,3800,3800,3840,3800,5487
1997-05-06,3800,3800,3820,3750,6006
1997-05-07,3780,3800,3800,3700,10384
1997-05-08,3770,3700,3780,3700,6974
1997-05-09,3800,3800,3880,3800,4285
1997-05-10,3800,3800,3800,3800,9290
1997-05-12,3830,3800,3900,3800,5335
1997-05-13,3810,3830,3830,3800,2711
1997-05-15,3820,3800,3820,3800,6013
1997-05-16,3830,3820,3900,3820,2618
1997-05-17,3830,3820,3900,3820,2752
1997-05-19,3900,3850,3900,3850,7315
1997-05-20,3880,3900,3900,3850,5321
1997-05-21,3870,3850,3880,3810,8678
1997-05-22,3800,3850,3870,3750,4908
1997-05-23,3790,3810,3810,3700,3008
1997-05-24,3830,3790,3830,3790,4590
1997-05-26,3760,3830,3830,3750,7923
1997-05-27,3780,3700,3780,3700,11622
1997-05-28,3830,3780,3900,3780,4372
1997-05-29,4000,3830,4000,3830,13219
1997-05-30,3900,4000,4000,3900,10036
1997-05-31,4000,3900,4000,3900,4460
1997-06-02,4200,4000,4290,4000,15044
1997-06-03,4200,4000,4200,3900,7380
1997-06-04,4160,4200,4200,4120,8143
1997-06-05,4100,4100,4150,4100,7586
1997-06-07,4100,4000,4100,4000,4461
1997-06-09,4200,4010,4200,4010,9190
1997-06-10,4200,4200,4310,4200,15906
1997-06-11,4100,4200,4200,4100,6873
1997-06-12,4080,4100,4100,4050,16303
1997-06-13,4200,4100,4200,4100,12197
1997-06-14,4500,4210,4530,4210,13142
1997-06-16,4300,4500,4500,4300,13634
1997-06-17,4400,4300,4500,4300,13192
1997-06-18,4300,4300,4390,4300,16798
1997-06-19,4250,4200,4290,4200,6818
1997-06-20,4150,4200,4200,4150,4958
1997-06-21,4020,4100,4100,4000,1260
1997-06-23,4100,4050,4340,4050,3305
1997-06-24,4100,4150,4150,3960,3833
1997-06-25,4040,4040,4040,3820,1920
1997-06-26,4020,4040,4040,3900,3521
1997-06-27,4020,4020,4100,3910,8188
1997-06-28,4100,4080,4100,3990,1521
1997-06-30,4030,4110,4110,4010,3691
1997-07-01,4000,3950,4030,3950,8985
1997-07-02,4290,4000,4300,4000,7312
1997-07-03,4100,4010,4280,4010,2480
1997-07-04,4050,4000,4100,4000,4107
1997-07-05,4050,4050,4070,4050,3370
1997-07-07,4070,4050,4100,4050,5057
1997-07-08,4020,4020,4050,4020,5518
1997-07-09,4020,4020,4100,4000,11899
1997-07-10,4040,4030,4100,4020,9402
1997-07-11,3980,4000,4040,3980,9159
1997-07-12,3980,3980,4000,3970,2812
1997-07-14,4000,3970,4000,3970,6683
1997-07-15,3980,4000,4000,3980,9315
1997-07-16,3980,3980,4000,3980,13225
1997-07-18,3670,3800,3900,3670,4061
1997-07-19,3800,3700,3800,3700,4788
1997-07-21,3900,3810,4000,3800,5988
1997-07-22,3900,3900,3950,3900,5863
1997-07-23,3800,3850,3900,3720,11540
1997-07-24,3750,3800,3850,3750,4371
1997-07-25,3750,3800,3800,3700,8938
1997-07-26,3750,3750,4000,3750,9096
1997-07-28,3800,3760,3800,3760,4615
1997-07-29,3760,3800,3800,3760,2298
1997-07-30,3760,3760,3760,3710,5440
1997-07-31,3780,3800,3800,3760,3160
1997-08-01,3900,3780,3900,3780,3138
1997-08-02,3950,3900,4000,3900,8122
1997-08-04,3950,3950,3960,3950,5858
1997-08-05,3950,3950,3950,3700,5661
1997-08-06,3960,3950,4000,3950,5748
1997-08-07,3860,3950,3950,3850,3137
1997-08-08,3800,3860,3860,3800,4636
1997-08-09,3900,3800,4100,3710,1786
1997-08-11,3850,3900,3900,3750,4933
1997-08-12,3900,3850,3900,3760,11326
1997-08-13,3850,3800,3900,3780,5196
1997-08-14,3850,3800,3850,3800,3782
1997-08-16,3850,4000,4000,3850,2359
1997-08-18,3860,3900,4000,3860,3667
1997-08-19,3900,4010,4010,3850,6278
1997-08-20,3920,3800,3950,3800,5947
1997-08-21,3850,3850,3860,3850,6903
1997-08-22,3800,3850,3850,3800,9125
1997-08-23,3800,3800,3900,3780,3979
1997-08-25,3900,3900,3940,3900,8608
1997-08-26,3850,3900,3900,3800,3181
1997-08-27,3800,3850,3850,3800,3018
1997-08-28,3850,3800,3850,3800,6979
1997-08-29,3860,3850,3950,3850,9199
1997-08-30,3810,3850,3860,3800,6103
1997-09-01,3770,3770,3770,3510,2331
1997-09-02,3700,3750,3750,3690,7656
1997-09-03,3760,3710,3900,3710,877
1997-09-04,3900,3710,3900,3700,8852
1997-09-05,3900,3900,3900,3750,5723
1997-09-06,3900,4000,4000,3850,5783
1997-09-08,3900,3850,3900,3850,13300
1997-09-09,3850,3900,3900,3850,10578
1997-09-10,3900,3800,3900,3760,8072
1997-09-11,3800,3950,3950,3800,3941
1997-09-12,3810,3800,3900,3800,4869
1997-09-13,3800,3800,3800,3800,748
1997-09-18,3900,3760,3900,3750,4622
1997-09-19,3900,3820,3940,3800,9925
1997-09-20,3750,3900,3900,3750,4447
1997-09-22,3850,3760,3850,3760,4649
1997-09-23,3800,3900,3900,3730,4679
1997-09-24,3800,3710,3850,3710,3520
1997-09-25,3720,3800,3800,3720,1911
1997-09-26,3650,3750,3750,3460,7163
1997-09-27,3620,3600,3640,3500,7956
1997-09-29,3620,3620,3620,3500,6084
1997-09-30,3750,3620,3750,3620,2253
1997-10-01,3700,3700,3740,3650,4623
1997-10-02,3700,3700,3700,3650,2711
1997-10-04,3650,3680,3680,3610,3030
1997-10-06,3600,3650,3650,3550,14034
1997-10-07,3560,3630,3630,3520,3920
1997-10-08,3560,3560,3630,3510,5983
1997-10-09,3560,3560,3560,3510,5669
1997-10-10,3650,3560,3700,3560,9214
1997-10-11,3650,3500,3650,3500,2083
1997-10-13,3600,3650,3650,3600,2258
1997-10-14,3600,3600,3600,3500,6101
1997-10-15,3600,3560,3600,3560,6744
1997-10-16,3550,3510,3550,3510,11043
1997-10-17,3550,3550,3550,3510,13002
1997-10-18,3600,3550,3600,3500,2164
1997-10-20,3600,3550,3600,3550,7353
1997-10-21,3450,3450,3550,3450,3149
1997-10-22,3700,3400,3700,3400,14459
1997-10-23,3610,3800,3800,3530,4148
1997-10-24,3460,3550,3550,3400,6148
1997-10-25,3460,3600,3600,3450,1467
1997-10-27,3500,3450,3500,3450,4361
1997-10-28,3320,3420,3500,3240,14635
1997-10-29,3390,3200,3490,3200,8030
1997-10-30,3360,3400,3410,3300,11259
1997-10-31,3330,3360,3360,3300,5407
1997-11-01,3330,3300,3340,3300,2152
1997-11-03,3400,3330,3400,3300,6279
1997-11-04,3500,3400,3500,3400,13252
1997-11-05,3450,3510,3510,3320,5172
1997-11-06,3400,3450,3450,3310,10895
1997-11-07,3260,3400,3460,3250,13639
1997-11-08,3260,3200,3260,3000,6028
1997-11-10,3400,3300,3400,3300,2208
1997-11-11,3260,3400,3400,3130,9229
1997-11-12,3300,3260,3310,3260,8144
1997-11-13,3300,3300,3330,3250,4800
1997-11-14,3330,3300,3330,3200,4537
1997-11-15,3250,3200,3260,3200,646
1997-11-17,3310,3250,3510,3250,16905
1997-11-18,3300,3160,3300,3160,2890
1997-11-19,3220,3300,3300,3210,4025
1997-11-20,3250,3250,3380,3250,5989
1997-11-21,3400,3260,3400,3160,7653
1997-11-22,3450,3500,3600,3450,6894
1997-11-24,3180,3250,3250,3180,11205
1997-11-25,2930,3000,3100,2930,13967
1997-11-26,2940,2700,3000,2700,6842
1997-11-27,3000,2940,3000,2840,10333
1997-11-28,2760,2800,2800,2760,9635
1997-11-29,2540,2540,2700,2540,5746
1997-12-01,2340,2340,2500,2340,12799
1997-12-02,2160,2160,2160,2160,17139
1997-12-03,2330,2010,2330,2010,17436
1997-12-04,2510,2510,2510,2510,2135
1997-12-05,2710,2710,2710,2710,1317
1997-12-06,2920,2920,2920,2920,17277
1997-12-08,3150,3150,3150,3150,10979
1997-12-09,3070,3150,3400,2900,34703
1997-12-10,3300,3070,3300,3070,14676
1997-12-11,3050,3200,3200,3040,14548
1997-12-12,2810,2810,2810,2810,23219
1997-12-13,3030,2600,3030,2590,6902
1997-12-15,3240,3260,3270,3050,18414
1997-12-16,3250,3370,3450,3200,33410
1997-12-17,3250,3000,3300,3000,21210
1997-12-19,2990,2990,3200,2990,13578
1997-12-20,3000,3000,3000,2770,1758
1997-12-22,2900,3000,3000,2800,5894
1997-12-23,2670,2670,2700,2670,5738
1997-12-24,2700,2500,2700,2500,27092
1997-12-26,2910,2900,2910,2750,18433
1997-12-27,3130,2850,3130,2680,43157
1998-01-03,3100,3050,3150,3050,7482
1998-01-05,3000,3100,3100,2860,7170
1998-01-06,2800,2900,2900,2770,5789
1998-01-07,2580,2800,2800,2580,8804
1998-01-08,2780,2580,2780,2580,19451
1998-01-09,2780,2560,2780,2560,16859
1998-01-10,2800,2700,2800,2650,19130
1998-01-12,2700,2800,2850,2700,10544
1998-01-13,2700,2700,2750,2600,8537
1998-01-14,2650,2600,2800,2600,19208
1998-01-15,2750,2650,2750,2600,34973
1998-01-16,2800,2950,2950,2800,29959
1998-01-17,2600,2700,2700,2600,650
1998-01-19,2800,2700,2800,2610,14149
1998-01-20,2750,2800,2850,2620,22711
1998-01-21,2640,2530,2700,2530,12104
1998-01-22,2700,2590,2700,2590,10876
1998-01-23,2650,2600,2750,2600,4547
1998-01-24,2600,2650,2650,2600,13252
1998-01-26,2550,2600,2600,2500,10666
1998-01-30,2750,2600,2750,2550,23130
1998-01-31,2670,2850,2850,2530,6695
1998-02-02,2470,2460,2500,2460,19939
1998-02-03,2400,2470,2640,2290,14307
1998-02-04,2400,2400,2500,2350,20076
1998-02-05,2350,2400,2500,2350,44093
1998-02-06,2380,2350,2380,2300,9901
1998-02-07,2400,2380,2490,2380,8983
1998-02-09,2400,2300,2480,2300,5137
1998-02-10,2320,2350,2400,2300,11682
1998-02-11,2320,2300,2390,2210,6640
1998-02-12,2250,2250,2310,2140,11008
1998-02-13,2430,2430,2430,2430,14484
1998-02-14,2400,2400,2620,2250,19087
1998-02-16,2400,2400,2410,2300,20176
1998-02-17,2210,2500,2500,2210,10679
1998-02-18,2150,2060,2230,2060,5291
1998-02-19,2130,2000,2300,2000,10875
1998-02-20,2130,2200,2200,2130,15599
1998-02-21,2130,2150,2150,2130,3250
1998-02-23,2090,2130,2130,2050,12819
1998-02-24,2190,2100,2190,2050,24762
1998-02-25,2100,2180,2180,2050,5143
1998-02-26,2060,2100,2100,2060,7710
1998-02-27,2130,2060,2140,1980,14891
1998-02-28,2100,2100,2150,2080,7631
1998-03-02,2100,1940,2100,1940,9855
1998-03-03,2060,2100,2100,2050,13179
1998-03-04,2080,2070,2090,2050,9493
1998-03-05,2020,2100,2100,2000,6848
1998-03-06,2000,2020,2020,2000,13643
1998-03-07,2000,2000,2050,1910,8183
1998-03-09,2000,1920,2000,1920,9734
1998-03-10,1990,1990,2000,1900,7422
1998-03-11,1930,1990,1990,1900,12250
1998-03-12,1950,1920,1950,1900,13195
1998-03-13,1960,1950,1990,1910,7068
1998-03-14,2000,1900,2000,1900,9414
1998-03-16,2000,1960,2000,1960,13658
1998-03-17,1950,1980,1980,1950,7437
1998-03-18,1980,1910,1980,1800,10876
1998-03-19,1940,1980,1980,1910,11888
1998-03-20,1940,1910,1970,1900,9062
1998-03-21,1960,1940,1960,1940,5920
1998-03-23,1940,1960,1970,1900,8969
1998-03-24,1950,1910,1950,1900,10740
1998-03-25,1930,1910,1930,1900,17108
1998-03-26,2000,1930,2080,1930,72868
1998-03-27,1970,2100,2100,1950,64569
1998-03-28,2000,2000,2080,2000,5736
1998-03-30,2010,2010,2050,2000,11045
1998-03-31,2030,1920,2050,1920,7356
1998-04-01,2000,1950,2090,1950,7197
1998-04-02,1930,1950,1960,1920,5591
1998-04-03,1890,1900,1950,1890,34064
1998-04-04,1920,1890,1940,1890,8204
1998-04-06,1930,1950,1970,1930,16091
1998-04-07,1910,1900,1960,1900,4668
1998-04-08,1910,1960,1960,1900,3741
1998-04-09,1760,1910,1910,1760,8689
1998-04-10,1810,1620,1900,1620,11723
1998-04-11,1800,1830,1830,1730,3360
1998-04-13,1790,1800,1800,1700,3251
1998-04-14,1690,1730,1790,1650,9844
1998-04-15,1690,1570,1690,1570,4391
1998-04-16,1650,1700,1700,1650,3260
1998-04-17,1600,1600,1700,1550,5007
1998-04-18,1650,1600,1650,1590,5500
1998-04-20,1560,1650,1650,1520,3704
1998-04-21,1500,1550,1680,1500,10828
1998-04-22,1380,1500,1500,1380,11580
1998-04-23,1300,1380,1380,1300,6210
1998-04-24,1350,1310,1400,1250,5266
1998-04-25,1400,1440,1440,1300,2486
1998-04-27,1450,1450,1450,1400,2240
1998-04-28,1450,1450,1450,1400,11014
1998-04-29,1500,1450,1500,1450,5018
1998-04-30,1520,1500,1520,1500,18057
1998-05-02,1490,1400,1520,1400,1259
1998-05-04,1400,1450,1450,1380,6684
1998-05-06,1310,1400,1400,1300,16359
1998-05-07,1410,1320,1410,1250,7353
1998-05-08,1400,1330,1410,1330,6761
1998-05-09,1400,1400,1400,1350,4757
1998-05-11,1300,1300,1400,1300,10256
1998-05-12,1200,1210,1210,1200,4688
1998-05-13,1110,1110,1110,1110,4533
1998-05-14,1030,1030,1030,1030,9487
1998-05-15,1110,960,1110,960,5492
1998-05-16,1190,1110,1190,1110,3104
1998-05-18,1280,1190,1280,1190,2695
1998-05-19,1300,1280,1300,1200,5484
1998-05-20,1400,1300,1400,1250,14018
1998-05-21,1450,1500,1500,1400,2895
1998-05-22,1450,1480,1480,1400,24953
1998-05-23,1400,1350,1400,1350,2729
1998-05-25,1410,1400,1490,1400,11726
1998-05-26,1250,1300,1310,1250,11421
1998-05-27,1290,1290,1300,1200,8926
1998-05-28,1280,1350,1350,1260,2547
1998-05-29,1400,1280,1400,1200,8087
1998-05-30,1350,1390,1390,1320,2848
1998-06-01,1250,1400,1450,1210,4309
1998-06-02,1290,1250,1290,1170,3807
1998-06-03,1320,1250,1400,1200,2748
1998-06-05,1350,1170,1400,1170,6373
1998-06-08,1450,1400,1450,1350,19082
1998-06-09,1390,1310,1390,1310,1003
1998-06-10,1350,1390,1390,1260,2389
1998-06-11,1350,1260,1350,1260,3581
1998-06-12,1250,1300,1300,1210,4711
1998-06-13,1170,1160,1200,1130,13005
1998-06-15,1140,1160,1170,1110,22110
1998-06-16,1270,1140,1270,1140,35480
1998-06-17,1270,1270,1270,1150,16590
1998-06-18,1230,1270,1270,1200,7135
1998-06-19,1200,1170,1230,1170,24275
1998-06-20,1240,1180,1240,1180,12485
1998-06-22,1230,1220,1230,1220,6320
1998-06-23,1230,1210,1270,1210,15846
1998-06-24,1220,1230,1230,1220,3151
1998-06-25,1220,1220,1220,1160,13963
1998-06-26,1210,1200,1250,1200,8672
1998-06-27,1220,1220,1220,1210,1390
1998-06-29,1220,1220,1230,1210,37903
1998-06-30,1180,1220,1220,1180,45397
1998-07-01,1200,1170,1210,1110,54089
1998-07-02,1150,1140,1180,1140,18887
1998-07-03,1150,1120,1150,1120,13567
1998-07-04,1250,1150,1280,1140,47660
1998-07-06,1200,1210,1210,1200,27703
1998-07-07,1230,1200,1230,1180,30179
1998-07-08,1220,1200,1250,1200,20682
1998-07-09,1230,1220,1230,1220,6258
1998-07-10,1270,1370,1370,1230,8811
1998-07-11,1260,1290,1290,1250,15486
1998-07-13,1270,1250,1280,1250,14256
1998-07-14,1270,1260,1290,1260,26772
1998-07-15,1270,1270,1270,1260,24013
1998-07-16,1260,1260,1270,1260,12330
1998-07-18,1260,1280,1300,1260,9833
1998-07-20,1260,1270,1270,1260,15907
1998-07-21,1270,1260,1280,1260,26701
1998-07-22,1270,1270,1270,1270,23725
1998-07-23,1270,1270,1270,1270,16888
1998-07-24,1290,1280,1290,1280,9632
1998-07-25,1300,1290,1300,1290,10158
1998-07-27,1340,1340,1350,1340,637527
1998-07-28,1340,1340,1340,1340,358591
1998-07-29,1340,1340,1490,1340,193663
1998-07-30,1340,1340,1360,1340,46625
1998-07-31,1350,1340,1360,1340,57277
1998-08-01,1340,1340,1350,1340,11085
1998-08-03,1340,1340,1340,1340,103339
1998-08-04,1340,1340,1340,1340,74387
1998-08-05,1340,1340,1350,1340,173045
1998-08-06,1340,1340,1350,1340,71470
1998-08-07,1340,1340,1340,1340,101520
1998-08-08,1340,1340,1340,1340,17878
1998-08-10,1340,1340,1350,1340,91379
1998-08-11,1340,1340,1350,1340,24369
1998-08-12,1340,1340,1350,1340,73303
1998-08-13,1340,1340,1350,1340,36891
1998-08-14,1340,1340,1340,1340,67149
1998-08-17,1340,1340,1340,1340,33579
1998-08-18,1340,1340,1340,1340,71710
1998-08-19,1340,1340,1350,1340,37809
1998-08-20,1340,1340,1350,1340,21075
1998-08-21,1340,1340,1340,1340,76489
1998-08-22,1340,1340,1340,1340,79531
1998-08-24,1340,1340,1340,1340,126793
1998-08-25,1340,1340,1350,1340,342527
1998-08-26,1340,1340,1340,1340,314859
1998-08-27,1340,1340,1350,1340,206447
1998-08-28,1340,1340,1350,1340,244201
1998-08-29,1340,1340,1340,1340,143286
1998-08-31,1340,1340,1340,1340,201757
1998-09-01,1340,1340,1340,1340,229480
1998-09-02,1340,1340,1340,1340,292133
1998-09-03,1340,1340,1340,1340,148227
1998-09-04,1340,1340,1340,1340,113385
1998-09-05,1340,1340,1340,1340,96347
1998-09-07,1340,1340,1340,1340,109633
1998-09-08,1340,1340,1350,1340,95099
1998-09-09,1340,1340,1340,1340,105678
1998-09-10,1340,1340,1350,1340,74545
1998-09-11,1340,1340,1350,1340,61893
1998-09-12,1340,1340,1340,1340,76242
1998-09-14,1340,1340,1350,1340,103180
1998-09-15,1340,1340,1340,1340,96709
1998-09-16,1400,1340,1400,1340,104575
1998-09-17,1340,1340,1340,1340,129733
1998-09-18,1340,1340,1350,1340,90068
1998-09-19,1340,1340,1340,1340,59331
1998-09-21,1340,1340,1400,1340,160999
1998-09-22,1340,1340,1340,1340,101717
1998-09-23,1340,1340,1340,1340,122535
1998-09-24,1340,1340,1340,1340,183215
1998-09-25,1340,1340,1350,1340,219860
1998-09-26,1340,0,0,0,0
1998-09-28,1340,0,0,0,0
1998-09-29,1340,0,0,0,0
1998-09-30,1340,0,0,0,0
1998-10-01,1340,0,0,0,0
1998-10-02,1340,0,0,0,0
1998-10-07,1340,0,0,0,0
1998-10-08,1340,0,0,0,0
1998-10-09,1340,0,0,0,0
1998-10-10,1340,0,0,0,0
1998-10-12,1340,0,0,0,0
1998-10-13,1340,0,0,0,0
1998-10-14,1340,0,0,0,0
1998-10-15,1340,0,0,0,0
1998-10-16,1340,0,0,0,0
1998-10-17,1340,0,0,0,0
1998-10-19,1340,0,0,0,0
1998-10-20,1340,0,0,0,0
1998-10-21,1340,0,0,0,0
1998-10-22,1340,0,0,0,0
1998-10-23,1340,0,0,0,0
1998-10-24,1340,0,0,0,0
1998-10-26,1340,0,0,0,0
1998-10-27,5710,4490,5710,4490,7832
1998-10-28,5030,5500,5500,5030,400
1998-10-29,4430,4430,4430,4430,2688
1998-10-30,3900,3900,4050,3900,9112
1998-10-31,4100,3500,4360,3500,5235
1998-11-02,3820,4100,4100,3710,7324
1998-11-03,3750,3720,3790,3680,4673
1998-11-04,3500,3700,3700,3500,4969
1998-11-05,3590,3400,3920,3400,7401
1998-11-06,3710,3630,3800,3630,4671
1998-11-07,3690,3900,3910,3610,996
1998-11-09,3600,3690,3700,3600,5951
1998-11-10,3180,3410,3420,3170,3041
1998-11-11,3560,3010,3560,2910,2214
1998-11-12,3210,3600,3600,3210,3075
1998-11-13,3100,3210,3400,3100,1997
1998-11-14,3330,3350,3350,3020,565
1998-11-16,3290,3330,3330,3150,2066
1998-11-17,3100,3300,3350,3020,595
1998-11-18,3290,3110,3300,3100,3592
1998-11-19,3190,3100,3200,3100,1849
1998-11-20,3120,3110,3250,3100,4053
1998-11-21,3190,3110,3200,3050,2075
1998-11-23,3250,3190,3260,3190,2479
1998-11-24,3200,3250,3250,3130,2731
1998-11-25,3160,3150,3250,3150,3559
1998-11-26,3300,3150,3300,3150,5628
1998-11-27,3160,3250,3250,3150,2957
1998-11-28,3160,3200,3200,3140,7321
1998-11-30,3200,3170,3200,3170,7720
1998-12-01,3100,3160,3170,3020,2650
1998-12-02,3150,3200,3200,3100,2174
1998-12-03,3130,3150,3150,3050,3377
1998-12-04,3090,3100,3100,3020,3799
1998-12-05,3090,3050,3090,3020,6669
1998-12-07,3460,3110,3460,3110,12513
1998-12-08,3600,3870,3870,3450,13013
1998-12-09,3570,3500,3700,3210,9016
1998-12-10,3800,3660,3800,3300,10942
1998-12-11,4050,3800,4150,3600,19741
1998-12-14,4530,4530,4530,4100,13837
1998-12-15,5000,5070,5070,4700,15704
1998-12-16,4400,4800,4800,4400,7188
1998-12-17,3880,3880,4300,3880,11201
1998-12-18,3800,3600,3900,3600,1847
1998-12-21,4250,4250,4250,4250,4220
1998-12-22,4310,4760,4760,4300,15065
1998-12-23,3990,3800,4400,3800,3714
1998-12-24,4300,4000,4300,4000,4846
1998-12-28,4470,4300,4500,4300,13917
1999-01-04,4550,4600,4600,4100,5400
1999-01-05,4180,4550,4550,4110,5661
1999-01-06,4300,4140,4300,4100,5297
1999-01-07,4140,4200,4300,4110,6779
1999-01-08,4200,4140,4200,4050,6703
1999-01-11,4150,4300,4300,4100,9654
1999-01-12,4000,4200,4200,4000,10191
1999-01-13,4100,4000,4190,4000,7999
1999-01-14,3940,4000,4100,3710,7547
1999-01-15,3900,3900,3940,3760,7930
1999-01-18,4090,3900,4090,3900,7012
1999-01-19,3990,4050,4050,3810,5320
1999-01-20,3850,3990,3990,3810,4765
1999-01-21,3730,3710,3850,3700,8181
1999-01-22,3780,3700,3780,3550,3705
1999-01-25,3700,3700,3700,3510,2368
1999-01-26,3750,3600,3750,3600,3931
1999-01-27,3730,3700,3740,3500,4745
1999-01-28,3660,3750,3750,3600,3715
1999-01-29,3700,3610,3750,3600,5186
1999-02-01,3650,3720,3800,3610,7504
1999-02-02,3730,3620,3730,3610,6416
1999-02-03,3690,3730,3730,3610,3108
1999-02-04,3570,3510,3590,3500,1859
1999-02-05,3570,3570,3570,3500,4135
1999-02-08,3570,3570,3700,3550,1848
1999-02-09,3470,3500,3500,3170,3517
1999-02-10,3600,3300,3880,3110,3391
1999-02-11,3650,3700,3700,3410,2351
1999-02-12,3570,3410,3590,3410,1266
1999-02-18,3420,3550,3550,3420,2448
1999-02-19,3250,3270,3290,3130,2514
1999-02-22,3090,3110,3250,3030,2545
1999-02-23,2880,3070,3070,2850,3860
1999-02-24,2970,2900,3000,2900,4207
1999-02-25,2970,3000,3020,2970,2871
1999-02-26,3000,2970,3320,2930,5271
1999-03-02,3280,3100,3280,3010,3580
1999-03-03,3260,3190,3260,2970,2725
1999-03-04,3200,3300,3300,3020,3557
1999-03-05,3170,3050,3200,3030,2521
1999-03-08,3550,3550,3550,3550,2701
1999-03-09,3970,3970,3970,3970,10730
1999-03-10,4400,4400,4410,4000,75755
1999-03-11,4750,4400,4770,4400,50149
1999-03-12,4950,4800,5000,4750,39969
1999-03-15,5400,5000,5400,5000,46840
1999-03-16,5240,5150,5300,4770,36632
1999-03-17,4850,5100,5100,4800,32800
1999-03-18,4290,4560,4740,4270,22201
1999-03-19,4610,3900,4670,3900,19153
1999-03-22,4590,4650,4700,4350,11366
1999-03-23,4300,4590,4590,4300,9672
1999-03-24,4450,4290,4450,4200,20829
1999-03-25,4350,4440,4450,4300,15146
1999-03-26,4340,4200,4350,4200,5927
1999-03-29,4210,4200,4350,4200,5711
1999-03-30,4250,4000,4330,4000,13106
1999-03-31,4230,4250,4370,4110,18689
1999-04-01,4300,4120,4300,4120,12994
1999-04-02,4270,4290,4300,4100,16717
1999-04-06,4100,4110,4240,4060,35440
1999-04-07,4250,4110,4500,4110,32089
1999-04-08,4200,4120,4250,4100,18099
1999-04-09,4580,4200,4600,4200,51759
1999-04-12,5120,5120,5120,5120,24978
1999-04-13,5730,5730,5730,5730,66588
1999-04-14,6090,6010,6190,5930,161272
1999-04-15,6300,6100,6300,6090,68285
1999-04-16,6250,6400,6400,6020,78161
1999-04-19,7000,6400,7000,6400,80386
1999-04-20,7840,7800,7840,7500,78747
1999-04-21,8780,8700,8780,8700,105833
1999-04-22,7730,8000,8290,7730,89965
1999-04-23,7120,6810,7730,6810,122855
1999-04-26,7190,7120,7500,7010,46076
1999-04-27,6950,7300,7340,6800,38020
1999-04-28,6900,6950,7000,6300,46233
1999-04-29,6550,6890,6900,6400,35621
1999-04-30,6600,6500,6600,6110,40619
1999-05-03,7390,6500,7390,6450,51350
1999-05-04,7150,7650,7700,7010,78334
1999-05-06,7300,7310,7700,7300,76140
1999-05-07,7500,7700,7700,7500,53313
1999-05-10,6650,7500,7500,6600,29580
1999-05-11,6700,6700,6800,6600,37427
1999-05-12,6750,6700,6990,6700,18342
1999-05-13,6350,6750,6800,6350,26163
1999-05-14,6100,6300,6350,6000,23858
1999-05-17,6100,6100,6200,6000,14481
1999-05-18,5800,5800,6000,5610,15243
1999-05-19,5800,5800,6000,5600,11317
1999-05-20,5900,5800,6200,5800,16339
1999-05-21,5900,5900,6000,5700,13109
1999-05-24,6600,6600,6600,6600,14480
1999-05-25,7390,7390,7390,7390,82282
1999-05-26,8270,8270,8270,8270,75664
1999-05-27,9260,9260,9260,9260,76943
1999-05-28,10350,10350,10350,10350,119611
1999-05-31,11000,11550,11550,11000,168884
1999-06-01,9700,9700,9700,9700,43803
1999-06-02,8540,8540,8540,8540,25398
1999-06-03,8280,7720,8540,7700,100074
1999-06-04,8700,8400,9000,8280,56918
1999-06-07,9200,9500,9500,8700,85810
1999-06-08,8550,9150,9200,8300,56036
1999-06-09,8000,8550,8800,7850,63893
1999-06-10,8350,8500,8500,8110,48782
1999-06-11,8300,8450,8600,8010,52708
1999-06-14,8800,8100,9290,8010,111772
1999-06-15,8350,9000,9200,8200,76645
1999-06-16,8490,8340,8800,8340,63797
1999-06-17,8600,8600,8900,8450,81801
1999-06-18,8800,8700,9000,8700,77602
1999-06-21,9850,9700,9850,9500,108967
1999-06-22,11000,11000,11000,11000,86416
1999-06-23,12250,11500,12300,9800,637037
1999-06-24,11600,12000,12250,11300,176887
1999-06-25,11800,11600,12500,11500,135726
1999-06-28,11500,11800,12200,11000,133846
1999-06-29,11600,11500,11800,10800,69853
1999-06-30,11500,11450,12100,11200,117352
1999-07-01,11150,11250,11500,10900,70218
1999-07-02,11200,11000,11400,11000,68613
1999-07-05,11400,11400,11600,11100,96047
1999-07-06,12750,12750,12750,12500,244768
1999-07-07,14250,14250,14250,13700,448294
1999-07-08,15950,14500,15950,14500,383600
1999-07-09,16000,16400,17500,14200,243754
1999-07-12,15000,16300,16300,14800,192763
1999-07-13,15100,15600,15800,14500,174251
1999-07-14,14500,15400,15500,14300,127012
1999-07-15,14300,14700,14700,13950,91865
1999-07-16,14900,14300,15200,14300,103935
1999-07-19,15000,15700,15800,14800,92257
1999-07-20,14900,14800,15000,14300,67520
1999-07-21,14000,14500,14500,13950,80849
1999-07-22,13700,14000,14000,12800,71193
1999-07-23,13200,14000,14000,13000,67282
1999-07-26,11650,13200,13200,11650,76700
1999-07-27,12800,10300,13000,10300,121871
1999-07-28,13200,13000,13700,13000,62920
1999-07-29,12900,13000,13400,12800,48118
1999-07-30,12100,12600,12900,12000,73451
1999-08-02,11750,11600,11900,11400,54136
1999-08-03,12450,11800,13000,11800,38786
1999-08-04,12700,12300,13500,11800,96180
1999-08-05,12100,12400,12400,12000,42177
1999-08-06,12500,11800,13000,11800,58740
1999-08-09,12300,12350,12700,12000,36318
1999-08-10,12000,12300,12400,11800,48151
1999-08-11,11750,11700,12300,11700,36367
1999-08-12,12000,11900,12100,11700,28119
1999-08-13,12450,12650,13000,12200,84129
1999-08-16,12900,13050,13050,12550,76485
1999-08-17,13600,12900,14400,12900,166768
1999-08-18,13300,13600,14000,12500,97014
1999-08-19,13250,13500,13500,12800,62767
1999-08-20,12800,12800,13300,12500,129305
1999-08-23,13200,12800,13950,12800,141754
1999-08-24,13500,13200,13600,13200,88411
1999-08-25,15100,14300,15100,13800,236369
1999-08-26,14150,14900,14900,14100,119121
1999-08-27,14400,14000,14500,12800,118198
1999-08-30,14800,14500,15550,14000,169128
1999-08-31,15450,15300,16000,15000,253807
1999-09-01,14300,15400,15400,14000,133355
1999-09-02,14000,13200,14200,13100,82814
1999-09-03,13900,13500,14000,13200,58715
1999-09-06,13950,13500,14400,13500,43739
1999-09-07,13750,14000,14100,13500,37176
1999-09-08,14100,13750,15000,13300,104528
1999-09-09,14450,13900,14450,13800,50632
1999-09-10,14400,14500,14500,14000,65112
1999-09-13,13700,14100,14100,13300,76603
1999-09-14,13800,13500,14000,13100,73868
1999-09-15,13700,13300,14200,13300,82324
1999-09-16,12950,13700,14000,12600,78538
1999-09-17,12600,12800,12800,12050,73160
1999-09-20,12350,12200,12900,12200,33843
1999-09-21,12550,12050,12900,11700,112720
1999-09-22,12200,12550,12700,11900,59815
1999-09-27,11300,12100,12150,11250,44565
1999-09-28,11700,11200,12000,11000,43734
1999-09-29,11200,11500,11900,11100,34314
1999-09-30,10200,9900,11500,9900,63874
1999-10-01,9180,10000,10500,9000,89594
1999-10-04,9550,9200,9650,9000,43216
1999-10-05,9800,9200,10650,9200,117249
1999-10-06,10700,10100,10700,9900,67991
1999-10-07,11950,10900,11950,10900,145368
1999-10-08,11250,12450,13300,11000,340709
1999-10-11,10850,11000,11500,10400,236809
1999-10-12,11500,11300,11750,10650,348592
1999-10-13,10800,11600,11700,10600,159840
1999-10-14,10450,10300,10600,10100,90334
1999-10-15,10350,10250,10800,10250,90770
1999-10-18,9690,9400,10150,9400,79279
1999-10-19,9700,9810,9990,9400,61681
1999-10-20,10150,9980,10200,9750,62154
1999-10-21,9800,10400,10600,9750,73503
1999-10-22,9730,9800,10000,9600,44808
1999-10-25,9310,9760,9970,9200,49208
1999-10-26,9200,9250,9400,8810,62174
1999-10-27,9020,9200,9900,8910,115293
1999-10-28,8930,8850,9200,8810,53838
1999-10-29,9500,9050,9650,9020,120598
1999-11-01,9700,10000,10100,9560,90098
1999-11-02,9400,9700,9700,9360,87867
1999-11-03,9240,9400,9550,9200,86867
1999-11-04,9200,9300,9400,9060,123576
1999-11-05,9300,9400,9440,9200,96598
1999-11-08,9300,9300,9800,9100,257629
1999-11-09,9150,9300,9310,9100,111721
1999-11-10,9010,9030,9340,8920,156061
1999-11-11,8870,8800,9000,8710,167496
1999-11-12,8440,8950,9040,8350,126804
1999-11-15,9150,8400,9420,8380,284962
1999-11-16,8900,9400,9410,8680,184405
1999-11-17,8410,8900,8910,8100,191044
1999-11-18,8190,8410,8410,8000,99543
1999-11-19,8370,8400,8590,8250,103516
1999-11-22,8100,8300,8350,8030,95696
1999-11-23,7800,7950,7990,7800,119286
1999-11-24,7560,7810,7900,7500,96848
1999-11-25,7550,7550,8200,7150,174976
1999-11-26,6750,7310,7500,6650,92138
1999-11-29,6420,6600,7200,6050,90231
1999-11-30,6500,6700,6720,6420,82042
1999-12-01,6230,6500,6550,6100,63725
1999-12-02,6800,6250,6800,5920,134369
1999-12-03,6600,6800,7050,6150,114905
1999-12-06,6550,6750,6750,6310,108507
1999-12-07,6120,6300,6500,6110,105860
1999-12-08,6500,5700,6500,5700,108165
1999-12-09,6600,6450,6600,6010,104109
1999-12-10,6950,6660,7200,6600,172079
1999-12-13,6410,6900,6900,6270,95504
1999-12-14,6410,6400,6500,6350,69025
1999-12-15,6160,6400,6410,6050,82313
1999-12-16,6040,6010,6100,5950,61540
1999-12-17,6000,6150,6200,5700,88286
1999-12-20,6000,5700,6000,5600,51482
1999-12-21,5630,5700,5740,5600,22994
1999-12-22,5100,5400,5490,4960,79396
1999-12-23,5110,5000,5350,4900,60211
1999-12-24,4850,5100,5110,4800,48977
1999-12-27,4800,4860,5050,4760,33416
1999-12-28,4930,4650,5100,4560,88031
2000-01-04,5100,4730,5210,4340,46949
2000-01-05,4950,5090,5300,4800,46050
2000-01-06,4800,4950,5050,4650,48885
2000-01-07,4950,4960,5090,4900,92470
2000-01-10,5450,4990,5500,4950,125887
2000-01-11,5280,5650,5800,5210,83988
2000-01-12,5100,5100,5200,4850,60517
2000-01-13,5600,5380,5710,5260,241947
2000-01-14,6050,5700,6200,5620,307170
2000-01-17,5900,6100,6450,5820,216705
2000-01-18,5380,5900,5900,5250,119037
2000-01-19,4900,5350,5380,4850,102396
2000-01-20,4690,4900,4900,4500,53393
2000-01-21,4900,4800,4980,4720,40567
2000-01-24,5000,4910,5200,4700,72432
2000-01-25,4940,5200,5200,4800,34178
2000-01-26,4850,5000,5000,4800,28104
2000-01-27,5160,4800,5200,4800,44982
2000-01-28,4970,5150,5170,4900,46603
2000-01-31,4950,4880,5030,4750,50292
2000-02-01,5000,5060,5100,4960,61451
2000-02-02,5000,5000,5020,4900,70511
2000-02-03,5000,5000,5070,4950,71237
2000-02-07,5080,5000,5390,4920,123677
2000-02-08,4990,5030,5030,4910,85387
2000-02-09,4900,5000,5000,4890,60026
2000-02-10,4780,4850,4850,4700,57864
2000-02-11,4400,4780,4790,4230,129095
2000-02-14,4290,4300,4300,4050,67949
2000-02-15,4140,4280,4580,4080,59865
2000-02-16,4070,4100,4200,3970,29792
2000-02-17,4050,4080,4150,4000,35830
2000-02-18,4070,4150,4190,3970,60117
2000-02-21,3760,4070,4070,3680,47478
2000-02-22,3570,3700,3750,3530,40577
2000-02-23,3990,3490,3990,3490,83347
2000-02-24,3800,4100,4100,3680,46542
2000-02-25,3710,3800,3900,3530,57560
2000-02-28,3620,3750,3750,3520,31503
2000-02-29,3680,3700,3900,3550,64824
2000-03-02,3750,3680,3800,3600,79405
2000-03-03,3560,3750,3760,3500,58373
2000-03-06,3790,3590,3850,3590,86011
2000-03-07,4060,3750,4240,3700,180826
2000-03-08,3990,4100,4390,3950,130446
2000-03-09,3900,4000,4210,3860,102681
2000-03-10,3860,3840,4000,3760,79493
2000-03-13,3720,3800,3840,3710,58285
2000-03-14,3750,3720,3940,3650,62114
2000-03-15,3650,3800,3800,3620,46151
2000-03-16,3670,3720,3880,3600,66300
2000-03-17,3770,3750,3780,3660,57234
2000-03-20,3670,3790,3790,3620,33620
2000-03-21,3590,3790,3790,3540,34774
2000-03-22,3720,3590,3800,3590,96882
2000-03-23,3560,3620,3670,3500,64385
2000-03-24,3520,3560,3580,3450,53283
2000-03-27,3530,3450,3550,3450,19990
2000-03-28,3590,3530,3630,3510,48075
2000-03-29,3550,3590,3630,3520,51484
2000-03-30,3420,3530,3550,3340,59285
2000-03-31,3320,3500,3550,3300,35286
2000-04-03,3130,3270,3270,3060,34383
2000-04-04,3210,3180,3300,3130,67121
2000-04-06,3120,3210,3240,3100,27575
2000-04-07,3200,3070,3280,3060,38454
2000-04-10,3240,3150,3270,3080,65335
2000-04-11,3180,3240,3240,3110,40757
2000-04-12,3250,3020,3520,3020,67096
2000-04-14,3640,3240,3640,3240,164287
2000-04-17,3790,3640,4060,3500,349933
2000-04-18,3610,4100,4100,3600,143225
2000-04-19,3500,3630,3820,3490,105229
2000-04-20,3520,3350,3660,3300,55656
2000-04-21,3430,3590,3590,3360,63847
2000-04-24,3310,3310,3440,3310,62208
2000-04-25,3230,3250,3300,3160,34938
2000-04-26,3230,3290,3300,3140,37237
2000-04-27,3150,3160,3230,3100,30171
2000-04-28,3200,3090,3290,3090,30608
2000-05-02,3320,3220,3400,3200,27735
2000-05-03,3280,3300,3320,3200,43493
2000-05-04,3240,3300,3310,3210,31894
2000-05-08,3230,3210,3270,3150,19607
2000-05-09,3160,3210,3230,3150,17071
2000-05-10,3190,3200,3200,3140,13082
2000-05-12,3140,3140,3180,3070,13915
2000-05-15,3000,3100,3100,2900,22286
2000-05-16,2910,2820,3000,2820,35841
2000-05-17,2790,3000,3000,2650,35918
2000-05-18,2700,2680,2770,2460,58450
2000-05-19,2650,2820,2820,2510,32845
2000-05-22,2560,2600,2650,2500,28728
2000-05-23,2860,2260,2860,2260,66000
2000-05-24,3200,3160,3200,2900,61506
2000-05-25,3580,3580,3580,3400,86082
2000-05-26,3250,3800,3800,3160,90541
2000-05-29,3640,2920,3640,2920,108189
2000-05-30,3590,4070,4070,3220,391083
2000-05-31,3610,3450,3900,3450,250224
2000-06-01,3380,3610,3700,3300,73056
2000-06-02,3780,3400,3780,3380,384863
2000-06-05,4230,4190,4230,4000,127985
2000-06-07,4730,4230,4730,4200,279316
2000-06-08,4900,5290,5290,4300,384181
2000-06-09,4320,4490,4590,4320,162661
2000-06-12,4830,4130,4830,3870,323750
2000-06-13,5160,4830,5300,4360,516135
2000-06-14,5040,5160,5190,5000,244292
2000-06-15,5250,5050,5260,5040,267045
2000-06-16,5880,5250,5880,5250,812676
2000-06-19,5860,5800,6240,5750,513759
2000-06-20,6290,6000,6480,5770,600876
2000-06-21,5880,6010,6390,5700,616972
2000-06-22,5900,5800,6040,5720,297932
2000-06-23,5910,5710,5950,5590,220928
2000-06-26,6610,5760,6610,5700,463298
2000-06-27,7400,6610,7400,6610,410818
2000-06-28,6900,7390,7790,6700,794584
2000-06-29,7150,6850,7210,6660,307409
2000-06-30,7200,7100,7700,6840,482662
2000-07-03,7300,6700,7350,6700,401250
2000-07-04,6600,7300,7490,6600,285712
2000-07-05,6670,6600,6850,5820,737442
2000-07-06,5870,6600,6670,5870,591743
2000-07-07,5450,5510,6000,5220,577985
2000-07-10,5590,5540,5740,5200,370289
2000-07-11,5900,5700,6260,5610,921747
2000-07-12,5440,5900,6000,5400,299201
2000-07-13,5360,5400,5550,5150,187722
2000-07-14,5490,5360,5700,5010,372533
2000-07-18,4940,5380,5380,4840,174004
2000-07-19,5200,4720,5240,4650,385338
2000-07-20,5240,5010,5380,4920,376481
2000-07-21,5100,5330,5380,5060,277595
2000-07-24,4700,5020,5240,4650,235210
2000-07-25,4810,4700,4890,4600,183295
2000-07-26,4670,4710,4820,4560,207124
2000-07-27,4420,4450,4760,4380,181495
2000-07-28,4050,4410,4450,4010,122065
2000-07-31,4180,3980,4180,3880,127244
2000-08-01,4450,4130,4450,4130,122146
2000-08-02,4570,4500,4750,4420,172538
2000-08-03,4490,4600,4800,4480,129374
2000-08-04,4450,4500,4670,4280,137917
2000-08-07,4220,4550,4550,4200,85157
2000-08-08,4100,4210,4300,4050,52713
2000-08-09,4250,4030,4280,4030,101329
2000-08-10,4200,4300,4330,4160,83688
2000-08-11,4180,4220,4260,4150,84763
2000-08-14,4360,4250,4420,4250,137111
2000-08-16,4580,4400,4580,4350,177881
2000-08-17,4500,4550,4680,4450,229083
2000-08-18,4350,4450,4510,4290,140360
2000-08-21,4230,4250,4310,4170,62988
2000-08-22,4280,4200,4380,4180,197173
2000-08-23,4230,4310,4430,4220,278858
2000-08-24,4050,4330,4330,4050,226148
2000-08-25,4000,3990,4100,3940,141432
2000-08-28,4100,4000,4100,3960,98292
2000-08-29,4020,4150,4160,3990,123367
2000-08-30,3940,4020,4240,3930,1470241
2000-08-31,3770,3910,3910,3740,447192
2000-09-01,3740,3810,3840,3730,196201
2000-09-04,3650,3640,3720,3610,231365
2000-09-05,3600,3600,3660,3520,202546
2000-09-06,3710,3600,3740,3600,196107
2000-09-07,3710,3750,3770,3640,200054
2000-09-08,3980,3700,4090,3700,521387
2000-09-14,4190,4000,4250,3980,504154
2000-09-15,4000,4200,4240,3710,275266
2000-09-18,3540,3800,3800,3520,269341
2000-09-19,3520,3500,3590,3370,169172
2000-09-20,3700,3580,3760,3570,216529
2000-09-21,3590,3680,3680,3520,119218
2000-09-22,3600,3620,3750,3500,129348
2000-09-25,4030,3800,4030,3750,400314
2000-09-26,3870,4030,4080,3850,1095838
2000-09-27,3830,3800,3930,3780,315947
2000-09-28,3820,3990,3990,3610,385019
2000-09-29,3830,3870,3910,3810,280899
2000-10-02,3920,3800,4170,3700,684230
2000-10-04,3920,3920,4020,3810,304951
2000-10-05,4010,3970,4220,3940,1638529
2000-10-06,3910,4060,4060,3820,579071
2000-10-09,3840,3910,3980,3830,465316
2000-10-10,3790,3800,3880,3750,254751
2000-10-11,3680,3730,3780,3600,284545
2000-10-12,3580,3680,3700,3580,220009
2000-10-13,3420,3450,3470,3170,280585
2000-10-16,3500,3520,3640,3470,309421
2000-10-17,3320,3400,3450,3200,219250
2000-10-18,3350,3200,3490,3200,312482
2000-10-19,3290,3300,3390,3250,127191
2000-10-20,3330,3350,3500,3310,153904
2000-10-23,3220,3390,3390,3170,115911
2000-10-24,3160,3180,3210,3120,246617
2000-10-25,3130,3200,3200,3100,147156
2000-10-26,3030,3140,3140,3000,131542
2000-10-27,3040,3010,3070,3010,135456
2000-10-30,3350,3010,3380,3010,447016
2000-10-31,3290,3390,3600,3100,704201
2000-11-01,3340,3350,3390,3280,264452
2000-11-02,3350,3350,3360,3280,212124
2000-11-03,3390,3400,3480,3370,182026
2000-11-06,3360,3350,3430,3330,108943
2000-11-07,3300,3350,3370,3280,118334
2000-11-08,3280,3280,3360,3230,154734
2000-11-09,3340,3220,3390,3220,100516
2000-11-10,3340,3350,3380,3280,101776
2000-11-13,3300,3320,3350,3280,136378
2000-11-14,3350,3280,3390,3280,219906
2000-11-15,3750,3400,3750,3400,622925
2000-11-16,3790,3900,3940,3720,464787
2000-11-17,3600,3700,3700,3560,250641
2000-11-20,3490,3620,3640,3440,186823
2000-11-21,3700,3460,3890,3410,641860
2000-11-22,3580,3610,3670,3530,212039
2000-11-23,3540,3510,3650,3500,225483
2000-11-24,3850,3520,3950,3520,796743
2000-11-27,3810,3910,3950,3800,461909
2000-11-28,3800,3830,3950,3780,324670
2000-11-29,3660,3760,3780,3650,199049
2000-11-30,3680,3750,3770,3650,208664
2000-12-01,3700,3560,3720,3480,114072
2000-12-04,3610,3840,3840,3600,141328
2000-12-05,3580,3600,3610,3470,224428
2000-12-06,3560,3640,3690,3510,203691
2000-12-07,3460,3450,3540,3410,237814
2000-12-08,3550,3500,3600,3450,111108
2000-12-11,3640,3550,3710,3550,205450
2000-12-12,3620,3700,3720,3570,123197
2000-12-13,3630,3620,3710,3600,110011
2000-12-14,3630,3620,3630,3530,80768
2000-12-15,3640,3540,3850,3540,163998
2000-12-18,3600,3640,3640,3580,77290
2000-12-19,3660,3620,3780,3610,177338
2000-12-20,3560,3580,3660,3540,125645
2000-12-21,3510,3540,3550,3410,142590
2000-12-22,3530,3510,3610,3490,159507
2000-12-26,3720,3560,3740,3560,260336
2001-01-02,3870,3640,3930,3640,653395
2001-01-03,3720,3800,3840,3640,581954
2001-01-04,3840,3880,3990,3840,854451
2001-01-05,3790,3810,3880,3730,537797
2001-01-08,3770,3670,3770,3640,489681
2001-01-09,4120,3760,4140,3670,1120245
2001-01-10,3790,4120,4220,3750,915942
2001-01-11,3900,3900,3900,3760,289147
2001-01-12,3950,3940,4110,3850,1271853
2001-01-15,4020,4200,4200,3920,853714
2001-01-16,3950,4000,4010,3900,464926
2001-01-17,3870,3950,3990,3850,381073
2001-01-18,3770,3780,3840,3760,266065
2001-01-19,3840,3820,3930,3800,439569
2001-01-22,3970,3900,4090,3820,485420
2001-01-26,3780,3970,3970,3770,284421
2001-01-29,3820,3770,3820,3730,188549
2001-01-30,3800,3820,3880,3790,285347
2001-01-31,3870,3850,3870,3750,268268
2001-02-01,3790,3820,3840,3780,155119
2001-02-02,3770,3810,3810,3750,122334
2001-02-05,3580,3720,3720,3560,156644
2001-02-06,3590,3600,3600,3530,129011
2001-02-07,3540,3570,3590,3520,107574
2001-02-08,3560,3510,3570,3510,120153
2001-02-09,3610,3520,3690,3520,173007
2001-02-12,3570,3590,3630,3560,162731
2001-02-13,3620,3600,3680,3600,120590
2001-02-14,3750,3600,3800,3580,375241
2001-02-15,3700,3800,3800,3680,172845
2001-02-16,3640,3720,3740,3640,211532
2001-02-19,3590,3560,3600,3550,143734
2001-02-20,3700,3620,3730,3590,253808
2001-02-21,3700,3690,3720,3630,137327
2001-02-22,3620,3680,3700,3560,171053
2001-02-23,3590,3580,3640,3580,117995
2001-02-26,3710,3660,3950,3650,554338
2001-02-27,3800,3800,3830,3740,499606
2001-02-28,3790,3850,3870,3720,376863
2001-03-02,3610,3780,3780,3610,209234
2001-03-05,3560,3560,3590,3480,121388
2001-03-06,3560,3570,3620,3550,136330
2001-03-07,3550,3570,3600,3540,41861
2001-03-08,3590,3580,3610,3530,83461
2001-03-09,3560,3640,3640,3560,82295
2001-03-12,3410,3490,3500,3400,147188
2001-03-13,3240,3310,3310,3200,141580
2001-03-14,3330,3300,3330,3280,86023
2001-03-15,3270,3230,3270,3150,77144
2001-03-16,3330,3290,3350,3260,78309
2001-03-19,3330,3350,3430,3300,53166
2001-03-20,3290,3350,3420,3290,73890
2001-03-21,3240,3240,3280,3220,73739
2001-03-22,3260,3220,3270,3220,39630
2001-03-23,3230,3230,3270,3230,40523
2001-03-26,3300,3250,3320,3250,80351
2001-03-27,3290,3380,3380,3290,73043
2001-03-28,3280,3310,3330,3280,45312
2001-03-29,3250,3240,3300,3240,51768
2001-03-30,3220,3250,3270,3110,91886
2001-04-02,3190,3200,3200,3150,36938
2001-04-03,3400,3190,3450,3150,149116
2001-04-04,3190,3340,3340,3180,80000
2001-04-06,3250,3300,3300,3230,60493
2001-04-09,3190,3200,3270,3190,41697
2001-04-10,3200,3190,3220,3170,32965
2001-04-11,3270,3220,3410,3220,189415
2001-04-12,3280,3350,3350,3250,36129
2001-04-13,3260,3340,3340,3250,52599
2001-04-16,3240,3250,3280,3220,36176
2001-04-17,3260,3240,3280,3230,24298
2001-04-18,3350,3260,3350,3260,88094
2001-04-19,3350,3450,3550,3350,142425
2001-04-20,3300,3370,3380,3290,62563
2001-04-23,3320,3290,3340,3280,63896
2001-04-24,3290,3230,3360,3230,79340
2001-04-25,3350,3270,3350,3270,78065
2001-04-26,3300,3300,3340,3300,82037
2001-04-27,3290,3300,3300,3270,41510
2001-04-30,3320,3300,3330,3290,55522
2001-05-02,3350,3360,3380,3320,82059
2001-05-03,3330,3350,3350,3310,34845
2001-05-04,3340,3350,3350,3320,55128
2001-05-07,3380,3350,3390,3330,93727
2001-05-08,3400,3380,3420,3350,64102
2001-05-09,3350,3400,3400,3320,56807
2001-05-10,3370,3330,3390,3320,73155
2001-05-11,3350,3350,3380,3330,45677
2001-05-14,3410,3360,3410,3340,76999
2001-05-15,3480,3460,3700,3410,435616
2001-05-16,3420,3480,3550,3410,122371
2001-05-17,3500,3500,3590,3450,204908
2001-05-18,3670,3530,3690,3510,307998
2001-05-21,3850,3720,3930,3700,768898
2001-05-22,3840,3900,3930,3790,451453
2001-05-23,3810,3810,3840,3760,218259
2001-05-24,3760,3750,3800,3700,196979
2001-05-25,3830,3800,3860,3780,220105
2001-05-28,3740,3760,3800,3740,158043
2001-05-29,3710,3720,3740,3710,163043
2001-05-30,3650,3680,3690,3630,156541
2001-05-31,3600,3610,3610,3560,113446
2001-06-01,3550,3580,3590,3550,82301
2001-06-04,3580,3560,3630,3550,68329
2001-06-05,3550,3580,3620,3550,104929
2001-06-07,3530,3550,3570,3520,186686
2001-06-08,3630,3550,3650,3550,182248
2001-06-11,3590,3590,3640,3590,86462
2001-06-12,3630,3610,3650,3590,54081
2001-06-13,3830,3680,3850,3680,438345
2001-06-14,3970,3900,4000,3800,717902
2001-06-15,4160,3970,4160,3940,710087
2001-06-18,4120,4160,4260,4050,494483
2001-06-19,3970,4090,4150,3970,371166
2001-06-20,3960,4000,4020,3920,339537
2001-06-21,4340,4430,4430,4060,1654475
2001-06-22,4330,4420,4460,4240,537051
2001-06-25,4270,4220,4330,4220,229778
2001-06-26,4090,4220,4260,4080,204725
2001-06-27,4190,4050,4210,4050,198490
2001-06-28,4200,4190,4220,4140,114037
2001-06-29,4240,4230,4270,4160,129425
2001-07-02,4320,4280,4350,4230,255251
2001-07-03,4270,4300,4360,4250,152327
2001-07-04,4320,4270,4320,4240,88113
2001-07-05,4250,4330,4330,4250,61192
2001-07-06,4130,4150,4190,4100,102747
2001-07-09,4030,4100,4100,3960,172808
2001-07-10,4080,4100,4130,4050,100523
2001-07-11,4030,3990,4080,3940,78162
2001-07-12,4150,4080,4150,4060,59246
2001-07-13,4040,4200,4200,4040,60239
2001-07-16,4040,4050,4070,3970,64978
2001-07-18,3920,4040,4040,3920,61854
2001-07-19,3890,3890,3940,3850,62896
2001-07-20,3980,3890,4000,3890,55242
2001-07-23,3810,4000,4000,3810,48968
2001-07-24,3900,3760,3900,3700,52822
2001-07-25,3920,3820,3950,3820,26800
2001-07-26,3980,3980,4010,3900,44423
2001-07-27,4020,4010,4070,4000,64379
2001-07-30,4000,4020,4050,3960,43786
2001-07-31,4100,4000,4130,3960,94284
2001-08-01,4260,4100,4270,4050,259232
2001-08-02,4450,4260,4630,4170,668864
2001-08-03,4430,4450,4500,4260,219029
2001-08-06,4430,4380,4510,4350,115548
2001-08-07,4500,4400,4530,4370,193836
2001-08-08,4540,4510,4540,4460,145510
2001-08-09,4420,4480,4480,4420,156918
2001-08-10,4430,4380,4470,4370,139866
2001-08-13,4470,4430,4470,4350,150356
2001-08-14,4750,4520,4750,4500,600996
2001-08-16,5000,4710,5170,4710,3245799
2001-08-17,4990,5100,5100,4900,618439
2001-08-20,4940,4900,5070,4820,1598641
2001-08-21,4950,4950,5000,4790,430730
2001-08-22,4940,4850,4960,4850,346975
2001-08-23,4940,4950,4980,4900,705143
2001-08-24,5100,4950,5120,4950,1026053
2001-08-27,5100,5200,5200,5070,407938
2001-08-28,5140,5100,5160,5100,203159
2001-08-29,5180,5100,5340,5090,584334
2001-08-30,5210,5150,5230,5010,326345
2001-08-31,5050,5100,5150,5010,477211
2001-09-03,4990,5020,5070,4920,296244
2001-09-04,5080,4930,5090,4920,171258
2001-09-05,5000,5020,5050,4990,144344
2001-09-06,5000,5000,5040,4970,336926
2001-09-07,4970,5000,5020,4950,167843
2001-09-10,4900,4960,4960,4850,125112
2001-09-11,4820,4910,4930,4820,109266
2001-09-12,4250,4250,4370,4250,663992
2001-09-13,4480,4350,4520,4250,403065
2001-09-14,4160,4480,4480,4100,234638
2001-09-17,4160,4060,4160,3890,305432
2001-09-18,4260,4340,4340,4200,167747
2001-09-19,4300,4330,4380,4270,208271
2001-09-20,4200,4270,4270,4150,188940
2001-09-21,4100,4030,4150,4030,90472
2001-09-24,4200,4170,4250,4060,67101
2001-09-25,4200,4300,4330,4170,171017
2001-09-26,4210,4200,4290,4180,66799
2001-09-27,4240,4210,4240,4180,68683
2001-09-28,4300,4200,4420,4200,3554121
2001-10-04,4450,4450,4490,4380,493612
2001-10-05,4450,4400,4490,4380,216568
2001-10-08,4400,4390,4450,4350,163271
2001-10-09,4440,4400,4470,4400,110368
2001-10-10,4430,4400,4450,4400,66014
2001-10-11,4430,4500,4500,4410,256845
2001-10-12,4400,4460,4470,4360,170305
2001-10-15,4400,4390,4440,4340,103850
2001-10-16,4580,4430,4580,4420,331122
2001-10-17,4850,4650,4950,4600,488383
2001-10-18,4940,4830,5000,4710,326954
2001-10-19,5040,4950,5160,4950,723559
2001-10-22,5100,5120,5160,5050,648186
2001-10-23,5090,5200,5200,5050,322331
2001-10-24,5080,5070,5120,5060,304826
2001-10-25,5200,5100,5430,5080,929924
2001-10-26,5070,5210,5290,5060,374878
2001-10-29,5050,5100,5180,5040,170924
2001-10-30,4980,4980,5030,4950,152072
2001-10-31,5010,4910,5030,4910,98937
2001-11-01,5100,5030,5140,4980,167747
2001-11-02,5330,5120,5350,5100,641165
2001-11-05,5960,5440,5960,5440,2417375
2001-11-06,6140,6060,6430,6050,2526302
2001-11-07,6410,6160,6560,6020,1520523
2001-11-08,6870,6460,7140,6460,2049183
2001-11-09,6410,6870,6870,6330,1707651
2001-11-12,6320,6460,6500,6160,1207073
2001-11-13,6210,6210,6290,6060,929873
2001-11-14,6220,6320,6370,6200,741563
2001-11-15,6700,6250,6810,6250,2339131
2001-11-16,6810,6900,6940,6650,1299546
2001-11-19,6640,6820,6930,6630,1041477
2001-11-20,6360,6640,6680,6320,1259720
2001-11-21,6400,6300,6470,6220,510117
2001-11-22,6920,6400,6970,6400,1326505
2001-11-23,7040,6840,7060,6740,1171951
2001-11-26,7880,7260,7880,7250,2276197
2001-11-27,7810,8000,8110,7620,1338586
2001-11-28,7210,7680,7740,7120,1082199
2001-11-29,7900,7250,8000,7150,1474691
2001-11-30,8310,8250,8550,8130,1567892
2001-12-03,8480,8310,8720,8100,812737
2001-12-04,8200,8400,8590,8110,939833
2001-12-05,8100,8320,8400,7980,1913631
2001-12-06,7720,8210,8250,7700,1866170
2001-12-07,7810,7730,7930,7720,756018
2001-12-10,7490,7720,7740,7430,734121
2001-12-11,7540,7260,7780,7260,629210
2001-12-12,7690,7490,7690,7490,405583
2001-12-13,7870,7700,7930,7700,711508
2001-12-14,7650,7870,7940,7630,517799
2001-12-17,7350,7550,7630,7340,498317
2001-12-18,7200,7350,7450,7150,398762
2001-12-19,7160,7200,7380,7100,471605
2001-12-20,7460,7170,7590,7130,793254
2001-12-21,7510,7350,7670,7300,462396
2001-12-24,7650,7550,7700,7510,503522
2001-12-26,7880,7700,7880,7700,882007
2001-12-27,7950,7560,8080,7460,1814502
2001-12-28,7990,8100,8200,7960,1117176
2002-01-02,8080,8030,8220,7990,1274122
2002-01-03,7900,8010,8040,7810,1250506
2002-01-04,8230,8000,8460,7900,3214529
2002-01-07,8800,8500,9200,8380,4394874
2002-01-08,8420,8660,8940,8280,2243250
2002-01-09,8620,8390,8790,8230,2273506
2002-01-10,8390,8510,8650,8330,1247092
2002-01-11,8000,8390,8470,7950,940348
2002-01-14,7890,7830,7900,7720,557805
2002-01-15,7730,7800,8060,7710,491723
2002-01-16,7700,7700,7830,7680,340098
2002-01-17,7710,7550,7710,7310,679760
2002-01-18,7710,7900,8110,7710,1084805
2002-01-21,7850,7710,7920,7650,470016
2002-01-22,7790,7900,7950,7750,625297
2002-01-23,7770,7730,7840,7650,395183
2002-01-24,7980,7820,8080,7820,1162398
2002-01-25,8150,8100,8370,8100,1248499
2002-01-28,8260,8400,8490,8210,930738
2002-01-29,8370,8260,8410,8170,738693
2002-01-30,8200,8150,8240,8090,589246
2002-01-31,8100,8200,8290,8010,673776
2002-02-01,7850,8060,8100,7850,489214
2002-02-04,7510,7800,7830,7500,368878
2002-02-05,7490,7320,7490,7300,248028
2002-02-06,7460,7510,7570,7450,169477
2002-02-07,7340,7370,7520,7320,241805
2002-02-08,7450,7340,7480,7260,194379
2002-02-14,7810,7950,7950,7700,317964
2002-02-15,7860,7850,7930,7800,340111
2002-02-18,7790,7900,7900,7750,245577
2002-02-19,7710,7750,7890,7700,334590
2002-02-20,7590,7610,7680,7470,318787
2002-02-21,7460,7700,7700,7350,560019
2002-02-22,7600,7400,7600,7330,265532
2002-02-25,7570,7620,7650,7520,227779
2002-02-26,7580,7630,7740,7560,328161
2002-02-27,7880,7580,7880,7550,676168
2002-02-28,8080,7880,8080,7770,883111
2002-03-04,8300,8500,8580,8250,1390442
2002-03-05,8160,8400,8420,8100,658832
2002-03-06,8070,8020,8180,8020,436414
2002-03-07,7910,8050,8140,7900,499266
2002-03-08,7750,7850,7920,7610,435854
2002-03-11,7690,7860,7870,7680,361476
2002-03-12,7850,7700,7970,7700,402691
2002-03-13,8100,7860,8200,7820,693712
2002-03-14,8350,8100,8350,7960,809893
2002-03-15,8500,8340,8700,8250,2769884
2002-03-18,8880,8680,9050,8560,2165304
2002-03-19,9050,8880,9110,8780,1581720
2002-03-20,9000,9480,9480,9000,1453165
2002-03-21,8750,8850,8950,8640,749493
2002-03-22,8780,8700,8860,8640,781709
2002-03-25,8700,8800,8860,8700,860871
2002-03-26,8410,8580,8630,8360,524227
2002-03-27,8600,8430,8620,8400,603165
2002-03-28,8800,8600,9020,8600,929419
2002-03-29,8770,8930,9060,8740,646742
2002-04-01,8340,8670,8700,8300,436401
2002-04-02,8300,8270,8340,8150,671170
2002-04-03,8370,8250,8500,8180,663185
2002-04-04,8530,8400,8630,8400,563217
2002-04-08,8450,8630,8700,8450,416749
2002-04-09,8610,8500,8740,8450,1003438
2002-04-10,8470,8700,8700,8400,693505
2002-04-11,8800,8550,8940,8460,1064686
2002-04-12,9190,8750,9250,8670,2244560
2002-04-15,9870,9600,10250,9510,4730398
2002-04-16,9620,9870,9930,9580,1673043
2002-04-17,9800,9710,9830,9650,1195667
2002-04-18,10400,9890,10500,9860,2442247
2002-04-19,10500,10450,10800,10400,1792111
2002-04-22,10350,10550,10750,10000,1649905
2002-04-23,9920,10200,10300,9800,1001047
2002-04-24,9600,9800,9970,9550,852727
2002-04-25,8700,9500,9510,8690,1121915
2002-04-26,9190,8900,9190,8700,888283
2002-04-29,9060,8900,9140,8720,470370
2002-04-30,8900,9010,9150,8850,376118
2002-05-02,9360,9000,9450,8850,1282643
2002-05-03,9350,9360,9420,8930,934783
2002-05-06,9100,9150,9320,9100,478413
2002-05-07,9130,8950,9130,8880,318660
2002-05-08,9120,9150,9370,9120,390602
2002-05-09,9260,9360,9390,9150,492895
2002-05-10,9090,9200,9320,9020,336088
2002-05-13,9100,8900,9240,8850,264965
2002-05-14,9140,9200,9350,9050,504173
2002-05-15,9500,9250,9520,9250,666815
2002-05-16,9500,9480,9750,9410,505688
2002-05-17,9580,9600,9690,9540,359520
2002-05-20,9380,9600,9600,9380,353025
2002-05-21,9150,9200,9400,9150,427909
2002-05-22,9600,9160,9600,9090,604312
2002-05-23,9530,9590,9700,9500,638369
2002-05-24,9690,9600,9730,9570,619627
2002-05-27,9710,9690,10000,9630,953768
2002-05-28,9590,9680,9750,9370,476496
2002-05-29,9450,9500,9550,9380,288957
2002-05-30,9130,9350,9430,9030,387607
2002-05-31,9000,9130,9230,8940,334513
2002-06-03,9000,8940,9010,8800,296862
2002-06-04,8920,8850,8990,8790,202113
2002-06-05,8920,9000,9050,8860,279812
2002-06-07,8860,8950,8950,8800,226839
2002-06-10,8980,8980,9070,8900,269154
2002-06-11,8870,8980,9060,8870,221544
2002-06-12,9200,8900,9200,8900,335193
2002-06-14,9040,9100,9190,9030,177314
2002-06-17,8820,9030,9060,8820,267870
2002-06-18,8890,8930,9040,8830,1542291
2002-06-19,8600,8890,8940,8510,312770
2002-06-20,8530,8500,8620,8440,249721
2002-06-21,8470,8400,8550,8390,212750
2002-06-24,8170,8360,8360,8090,288160
2002-06-25,7810,8140,8210,7810,432970
2002-06-26,7100,7600,7600,7000,500047
2002-06-27,6940,7310,7350,6940,498307
2002-06-28,7450,7210,7600,7120,423182
2002-07-02,7400,7250,7550,7180,311260
2002-07-03,7670,7400,7860,7330,366057
2002-07-04,7730,7840,7850,7610,184647
2002-07-05,8080,7790,8150,7770,545928
2002-07-08,7970,8250,8320,7880,413802
2002-07-09,8070,7860,8090,7860,365881
2002-07-10,7900,7910,8040,7800,648093
2002-07-11,7700,7750,7930,7630,657072
2002-07-12,7870,7760,7870,7700,282863
2002-07-15,7720,7780,7840,7670,325701
2002-07-16,7520,7720,7790,7520,279265
2002-07-18,7640,7510,7680,7510,244665
2002-07-19,7400,7500,7500,7330,329199
2002-07-22,7120,6940,7200,6940,337898
2002-07-23,7380,7090,7380,7030,263417
2002-07-24,7200,7220,7350,7100,178560
2002-07-25,7300,7700,7700,7300,217012
2002-07-26,7050,7380,7380,7050,245128
2002-07-29,7040,7100,7160,7020,168779
2002-07-30,7200,7200,7330,7190,381564
2002-07-31,7240,7200,7340,7160,208640
2002-08-01,7330,7280,7350,7240,198345
2002-08-02,7280,7260,7280,7110,128533
2002-08-05,7100,7150,7200,7020,167291
2002-08-06,6920,6950,7070,6870,371948
2002-08-07,6950,7040,7070,6940,149730
2002-08-08,7100,7010,7100,7000,226705
2002-08-09,7200,7280,7400,7190,239229
2002-08-12,7310,7200,7310,7180,143122
2002-08-13,7390,7290,7390,7120,118749
2002-08-14,7330,7310,7390,7270,163157
2002-08-16,7480,7400,7550,7400,244779
2002-08-19,7550,7500,7700,7500,198187
2002-08-20,7630,7690,7690,7570,301320
2002-08-21,7790,7590,7790,7550,206691
2002-08-22,7740,7870,7870,7710,223112
2002-08-23,7700,7800,7880,7650,243865
2002-08-26,7600,7600,7650,7570,187357
2002-08-27,7520,7570,7640,7510,146124
2002-08-28,7600,7500,7710,7450,866482
2002-08-29,7600,7550,7610,7530,147149
2002-08-30,7690,7550,7700,7550,156394
2002-09-02,7910,7720,7920,7630,489173
2002-09-03,7890,7870,7950,7850,324003
2002-09-04,7670,7740,7770,7640,243760
2002-09-05,7760,7850,7850,7710,165180
2002-09-06,7610,7700,7730,7600,158633
2002-09-09,7370,7500,7700,7370,218952
2002-09-10,7550,7400,7550,7400,99611
2002-09-11,7510,7600,7600,7480,105334
2002-09-12,7440,7450,7580,7440,275740
2002-09-13,7400,7400,7480,7340,181279
2002-09-16,7160,7380,7400,7120,232884
2002-09-17,7300,7210,7320,7180,149145
2002-09-18,7050,7260,7260,7020,272357
2002-09-19,7060,7200,7200,7030,246699
2002-09-23,6860,7060,7060,6850,195477
2002-09-24,6750,6790,6850,6730,149348
2002-09-25,6750,6750,6840,6700,244582
2002-09-26,6800,6900,6980,6730,250114
2002-09-27,6690,6800,6860,6690,133041
2002-09-30,6420,6620,6650,6400,152501
2002-10-01,6620,6310,6640,6300,191240
2002-10-02,6500,6780,6790,6470,130544
2002-10-04,6370,6490,6490,6340,176002
2002-10-07,6100,6310,6320,6090,297754
2002-10-08,6030,6100,6200,5980,290314
2002-10-09,5780,6080,6090,5770,386184
2002-10-10,5400,5650,5700,5400,471761
2002-10-11,5570,5530,5620,5470,728207
2002-10-14,6110,5730,6230,5710,573805
2002-10-15,6220,6210,6300,6190,356377
2002-10-16,6350,6350,6450,6300,392690
2002-10-17,6530,6270,6550,6200,464626
2002-10-18,6800,6610,6800,6600,571670
2002-10-21,6500,6650,6750,6500,209610
2002-10-22,6560,6650,6680,6510,533822
2002-10-23,6810,6570,6810,6550,246900
2002-10-24,6770,6790,7020,6750,407016
2002-10-25,6750,6620,6800,6620,128799
2002-10-28,6820,6760,6850,6760,200893
2002-10-29,6860,6750,6900,6750,142825
2002-10-30,6750,6860,6860,6650,107486
2002-10-31,6590,6800,6800,6540,176939
2002-11-01,6610,6560,6610,6430,156713
2002-11-04,6640,6690,6740,6630,161838
2002-11-05,6570,6640,6720,6550,169518
2002-11-06,6650,6650,6700,6620,232455
2002-11-07,6620,6690,6710,6600,190463
2002-11-08,6510,6650,6650,6460,229241
2002-11-11,6300,6450,6450,6280,166441
2002-11-12,6250,6160,6290,6140,184714
2002-11-13,6200,6220,6260,6180,175011
2002-11-14,6270,6200,6300,6160,175699
2002-11-15,6470,6370,6490,6370,127691
2002-11-18,6400,6410,6520,6380,137525
2002-11-19,6390,6280,6430,6280,167077
2002-11-20,6530,6360,6530,6360,199268
2002-11-21,6540,6600,6620,6520,176211
2002-11-22,6540,6600,6620,6530,271476
2002-11-25,6610,6540,6620,6500,208915
2002-11-26,6600,6580,6640,6540,216541
2002-11-27,6670,6590,6670,6560,215246
2002-11-28,6850,6770,6900,6750,548102
2002-11-29,7010,6940,7010,6830,405685
2002-12-02,7030,7030,7050,6920,364207
2002-12-03,7010,6970,7030,6950,282580
2002-12-04,6850,6900,7000,6840,226987
2002-12-05,6920,6810,7000,6810,204789
2002-12-06,6890,6900,6920,6820,159983
2002-12-09,6820,6930,6940,6800,153956
2002-12-10,6850,6750,6920,6720,198400
2002-12-11,6930,6920,6970,6880,166495
2002-12-12,6980,6900,7200,6900,338530
2002-12-13,7050,7010,7060,6960,163067
2002-12-16,7050,7050,7110,6970,186860
2002-12-17,7170,7200,7210,7110,275352
2002-12-18,7280,7130,7290,7120,228744
2002-12-20,7170,7200,7240,7130,192877
2002-12-23,6980,7170,7200,6960,232175
2002-12-24,7020,6900,7020,6900,223017
2002-12-26,7110,6990,7120,6940,469508
2002-12-27,6400,6620,6800,6320,433916
2002-12-30,5730,6180,6180,5640,397337
2003-01-02,5900,5730,5950,5730,232311
2003-01-03,6000,6020,6040,5960,370546
2003-01-06,6020,6010,6050,5940,222915
2003-01-07,5840,6100,6120,5820,234168
2003-01-08,5800,5830,5930,5790,179978
2003-01-09,5700,5730,5850,5670,196196
2003-01-10,5600,5760,5820,5520,185569
2003-01-13,5720,5510,5730,5510,170801
2003-01-14,5800,5700,5860,5650,205013
2003-01-15,5710,5850,5930,5680,287739
2003-01-16,5730,5670,5750,5660,97049
2003-01-17,5670,5690,5730,5660,110697
2003-01-20,5640,5550,5660,5550,77687
2003-01-21,5550,5600,5640,5530,178366
2003-01-22,5470,5460,5580,5400,184719
2003-01-23,5480,5420,5500,5380,186659
2003-01-24,5300,5490,5510,5200,217376
2003-01-27,5160,5120,5200,5120,121563
2003-01-28,5170,5160,5200,5150,128002
2003-01-29,5050,5170,5220,5030,216785
2003-01-30,5170,5100,5190,5070,201836
2003-02-03,5210,5110,5220,5040,116238
2003-02-04,5210,5210,5270,5190,96297
2003-02-05,5280,5170,5290,5150,74161
2003-02-06,5200,5270,5280,5190,72089
2003-02-07,5280,5200,5280,5130,148826
2003-02-10,5190,5170,5220,5130,126967
2003-02-11,5090,5200,5240,5050,244538
2003-02-12,5130,5090,5130,5050,162142
2003-02-13,5120,5150,5160,5090,119972
2003-02-14,5200,5130,5220,5130,90306
2003-02-17,5450,5310,5460,5260,189678
2003-02-18,5470,5450,5480,5320,138784
2003-02-19,5400,5560,5580,5400,178769
2003-02-20,5460,5350,5480,5350,194751
2003-02-21,5380,5420,5440,5350,142111
2003-02-24,5500,5350,5530,5350,207503
2003-02-25,5330,5440,5450,5320,167746
2003-02-26,5300,5300,5350,5240,194000
2003-02-27,5750,5270,5750,5190,530839
2003-02-28,5350,5600,5630,5350,192760
2003-03-03,5480,5360,5500,5360,141575
2003-03-04,5320,5450,5450,5270,91263
2003-03-05,5170,5280,5330,5170,180033
2003-03-06,5100,5180,5250,5100,99893
2003-03-07,5030,5030,5140,5020,135729
2003-03-10,5020,5100,5100,5020,62419
2003-03-11,4940,5000,5010,4940,117486
2003-03-12,4730,4940,4950,4670,307477
2003-03-13,4330,4730,4800,4300,470019
2003-03-14,4570,4550,4700,4480,472883
2003-03-17,4300,4500,4500,4300,207643
2003-03-18,4520,4500,4570,4430,374188
2003-03-19,4600,4530,4640,4530,223315
2003-03-20,4980,4710,5100,4620,476821
2003-03-21,5000,5030,5080,4950,357151
2003-03-24,4820,5020,5020,4820,345653
2003-03-25,4600,4600,4700,4550,248314
2003-03-26,4600,4670,4750,4600,228509
2003-03-27,4660,4610,4680,4610,115571
2003-03-28,4670,4640,4670,4580,99405
2003-03-31,4530,4650,4650,4530,117733
2003-04-01,4580,4460,4590,4460,87337
2003-04-02,4610,4660,4670,4500,97343
2003-04-03,4710,4710,4720,4650,158577
2003-04-04,4860,4680,4900,4650,198162
2003-04-07,5070,4940,5160,4920,424232
2003-04-08,4980,5000,5030,4950,236662
2003-04-09,4870,4940,4970,4860,113100
2003-04-10,4980,4900,4980,4850,136105
2003-04-11,5100,5000,5250,4990,488560
2003-04-14,5120,5160,5240,5110,222753
2003-04-15,5110,5230,5230,5100,237370
2003-04-16,5260,5200,5290,5140,435722
2003-04-17,5160,5180,5230,5150,165562
2003-04-18,5220,5180,5240,5170,309280
2003-04-21,5190,5150,5190,5080,121146
2003-04-22,5070,5120,5120,5050,137391
2003-04-23,5010,5060,5120,5010,176575
2003-04-24,4930,4950,5010,4900,210817
2003-04-25,4730,4790,4820,4680,223320
2003-04-28,4690,4620,4770,4620,101340
2003-04-29,4840,4760,4870,4740,266821
2003-04-30,4760,4820,4880,4760,188867
2003-05-02,4750,4790,4830,4710,100081
2003-05-06,4800,4790,4830,4770,93242
2003-05-07,4880,4830,4910,4820,107398
2003-05-09,4940,4870,4940,4830,130537
2003-05-12,5110,5180,5180,5090,257594
2003-05-13,5050,5170,5180,5030,167938
2003-05-14,5070,5020,5090,5020,82094
2003-05-15,5060,5020,5070,5020,49299
2003-05-16,4950,5030,5050,4900,143345
2003-05-19,4850,4860,4880,4850,69658
2003-05-20,4780,4800,4870,4700,77167
2003-05-21,4820,4760,4850,4760,39608
2003-05-22,4790,4820,4870,4790,69782
2003-05-23,4770,4820,4880,4770,154275
2003-05-26,4760,4750,4810,4720,275282
2003-05-27,4710,4740,4770,4700,166773
2003-05-28,4810,4750,4810,4710,245426
2003-05-29,4850,4760,4870,4760,201718
2003-05-30,4900,4850,4920,4770,165992
2003-06-02,5070,5010,5130,5010,392508
2003-06-03,5340,5070,5360,5010,1027446
2003-06-04,5460,5500,5570,5420,840682
2003-06-05,5500,5520,5570,5380,661979
2003-06-09,5480,5490,5490,5390,150972
2003-06-10,5500,5400,5540,5360,321654
2003-06-11,5450,5510,5520,5370,347279
2003-06-12,5640,5450,5690,5420,387888
2003-06-13,5640,5710,5720,5550,208673
2003-06-16,5550,5570,5620,5490,159830
2003-06-17,5690,5660,5930,5580,593392
2003-06-18,5710,5690,5810,5630,253628
2003-06-19,5820,5710,5820,5680,351081
2003-06-20,5950,5760,6000,5750,585003
2003-06-23,5720,5910,6000,5710,315756
2003-06-24,5550,5570,5590,5460,277171
2003-06-25,5520,5510,5620,5500,255449
2003-06-26,5450,5460,5520,5420,153582
2003-06-27,5370,5500,5530,5300,409870
2003-06-30,5270,5300,5300,5190,418995
2003-07-01,5280,5280,5390,5230,232097
2003-07-02,5410,5340,5410,5300,210971
2003-07-03,5330,5470,5500,5330,211626
2003-07-04,5350,5360,5380,5300,81174
2003-07-07,5440,5400,5440,5280,284484
2003-07-08,5470,5550,5550,5450,394007
2003-07-09,5540,5540,5540,5430,511670
2003-07-10,5440,5540,5570,5440,328709
2003-07-11,5350,5340,5360,5320,406900
2003-07-14,5440,5360,5440,5340,245673
2003-07-15,5320,5450,5520,5320,351080
2003-07-16,5580,5350,5580,5350,445605
2003-07-18,5700,5480,5820,5400,1269891
2003-07-21,5500,5760,5780,5490,419207
2003-07-22,5500,5550,5550,5410,197815
2003-07-23,5500,5520,5550,5460,152949
2003-07-24,5560,5410,5580,5410,141474
2003-07-25,5610,5500,5650,5480,241197
2003-07-28,5640,5710,5720,5610,250422
2003-07-29,5630,5640,5680,5520,76815
2003-07-30,5530,5580,5650,5530,104932
2003-07-31,5450,5530,5600,5450,134341
2003-08-01,5460,5480,5510,5450,139635
2003-08-04,5310,5400,5440,5310,176490
2003-08-05,5340,5320,5350,5280,102830
2003-08-06,5270,5230,5300,5200,109550
2003-08-07,5310,5270,5340,5210,110053
2003-08-08,5270,5320,5330,5260,183939
2003-08-11,5220,5260,5260,5200,85662
2003-08-12,5210,5240,5270,5210,60971
2003-08-13,5250,5230,5280,5200,66625
2003-08-14,5250,5220,5260,5190,155034
2003-08-18,5320,5250,5320,5190,254585
2003-08-19,5290,5360,5380,5260,204767
2003-08-20,5180,5260,5300,5170,303233
2003-08-21,5300,5230,5300,5190,229337
2003-08-22,5490,5320,5510,5320,626854
2003-08-25,5540,5550,5550,5460,273258
2003-08-26,5490,5540,5560,5460,257382
2003-08-27,5580,5490,5600,5460,363669
2003-08-28,5580,5600,5670,5480,321753
2003-08-29,5840,5620,5840,5530,621777
2003-09-01,6220,5950,6260,5940,1217714
2003-09-02,6500,6310,6570,6310,1293989
2003-09-03,6840,6690,6970,6630,1731610
2003-09-04,6800,7050,7120,6720,1122225
2003-09-05,6500,6750,6780,6320,522653
2003-09-08,6900,6400,6900,6370,446736
2003-09-09,6950,6850,7070,6750,497766
2003-09-15,6700,6910,6910,6570,403176
2003-09-16,6630,6700,6700,6510,381929
2003-09-17,6640,6660,6830,6610,269272
2003-09-18,6500,6570,6740,6460,268549
2003-09-19,6400,6590,6630,6290,251219
2003-09-22,6170,6350,6350,6100,258132
2003-09-23,6450,6100,6450,5990,258131
2003-09-24,6530,6500,6540,6340,185646
2003-09-25,6470,6290,6590,6250,285234
2003-09-26,6270,6400,6490,6250,102623
2003-09-29,6150,6340,6340,6150,88174
2003-09-30,6230,6200,6330,6200,104681
2003-10-01,6250,6100,6250,6100,77107
2003-10-02,6260,6400,6400,6250,113999
2003-10-06,6300,6270,6350,6270,83111
2003-10-07,6490,6230,6500,6220,289320
2003-10-08,6500,6430,6610,6430,167763
2003-10-09,6750,6510,6810,6510,249531
2003-10-10,7010,6700,7060,6700,565274
2003-10-13,7000,7020,7020,6700,520115
2003-10-14,6970,7030,7090,6900,443818
2003-10-15,6800,6970,6990,6750,268211
2003-10-16,6730,6720,6750,6550,390964
2003-10-17,6860,6660,6950,6660,337080
2003-10-20,7050,6870,7090,6860,495671
2003-10-21,7200,7100,7290,7000,639961
2003-10-22,7130,7250,7270,7070,200291
2003-10-23,7060,7000,7070,6910,246951
2003-10-24,7090,7070,7260,7030,277489
2003-10-27,7200,7180,7230,7010,215492
2003-10-28,7390,7250,7430,7250,355625
2003-10-29,7580,7460,7630,7430,584151
2003-10-30,7880,7600,7880,7480,428647
2003-10-31,8090,7880,8130,7770,725004
2003-11-03,8090,8100,8180,8040,326281
2003-11-04,8150,8100,8150,7920,658668
2003-11-05,8100,8100,8100,7950,344594
2003-11-06,7700,8100,8100,7700,306801
2003-11-07,7970,7700,7970,7450,440721
2003-11-10,7850,7970,7980,7770,123427
2003-11-11,7700,7810,7810,7670,96439
2003-11-12,7930,7690,7970,7630,154136
2003-11-13,8100,8140,8160,8030,351382
2003-11-14,8440,8100,8480,8000,511725
2003-11-17,8180,8200,8340,8140,358585
2003-11-18,8260,8180,8260,7910,268659
2003-11-19,7830,8060,8090,7770,297422
2003-11-20,7960,7810,8060,7810,265785
2003-11-21,7950,7780,8040,7780,117212
2003-11-24,7380,7520,7900,7310,289457
2003-11-25,7480,7400,7520,7290,617850
2003-11-26,7740,7500,7770,7490,223770
2003-11-27,7680,7980,7980,7650,164397
2003-11-28,7750,7620,7840,7620,117455
2003-12-01,7880,7780,7900,7730,139823
2003-12-02,7880,7980,8000,7780,125212
2003-12-03,7810,7850,7890,7780,249889
2003-12-04,7680,7780,7800,7660,228035
2003-12-05,7600,7680,7800,7600,135486
2003-12-08,7370,7550,7550,7370,299256
2003-12-09,7470,7410,7540,7410,178511
2003-12-10,7300,7390,7490,7260,389311
2003-12-11,7550,7360,7780,7360,625995
2003-12-12,7590,7700,7820,7470,1245418
2003-12-15,7640,7700,7700,7520,624711
2003-12-16,7400,7570,7570,7360,481931
2003-12-17,7500,7300,7530,7120,899210
2003-12-18,7290,7400,7530,7280,416787
2003-12-19,7390,7350,7460,7320,546824
2003-12-22,7020,7400,7400,7020,1671680
2003-12-23,6990,7010,7050,6960,1361917
2003-12-24,6700,6750,6770,6670,3888433
2003-12-26,6700,6670,6710,6640,1427373
2003-12-29,6430,6600,6600,6390,1798088
2003-12-30,6600,6520,6680,6510,2590073
2004-01-02,6790,6680,6790,6680,2735106
2004-01-05,6940,6790,6940,6710,3260701
2004-01-06,7290,7020,7320,7000,8015364
2004-01-07,7340,7350,7430,7200,4004566
2004-01-08,7130,7330,7330,7130,2068246
2004-01-09,7330,7200,7330,7150,3194960
2004-01-12,7590,7270,7590,7270,2963200
2004-01-13,7600,7610,7780,7550,3910366
2004-01-14,7490,7570,7600,7390,1644610
2004-01-15,7270,7470,7470,7220,1165955
2004-01-16,7250,7310,7380,7220,922724
2004-01-19,7350,7260,7430,7260,1188600
2004-01-20,7400,7320,7490,7320,969956
2004-01-26,7510,7380,7510,7270,1122771
2004-01-27,7400,7580,7590,7390,957522
2004-01-28,7210,7350,7390,7200,981293
2004-01-29,7060,7130,7230,7010,1513666
2004-01-30,7070,7040,7200,7040,1369111
2004-02-02,7100,7060,7100,7020,786109
2004-02-03,7090,7050,7090,6850,1743732
2004-02-04,7050,7040,7130,6990,1011280
2004-02-05,6990,7050,7060,6970,799160
2004-02-06,6920,7000,7020,6920,730440
2004-02-09,7100,7000,7110,6970,1295064
2004-02-10,7100,7150,7200,7050,1062224
2004-02-11,7080,7100,7140,7000,743420
2004-02-12,7100,7120,7140,7020,1052185
2004-02-13,7300,7060,7300,7060,2117110
2004-02-16,7750,7500,7870,7490,7455454
2004-02-17,8040,7830,8080,7770,6467575
2004-02-18,7970,8150,8230,7930,2917949
2004-02-19,8200,7970,8200,7810,2650194
2004-02-20,8250,8170,8270,8070,2772766
2004-02-23,8000,8190,8190,7880,1598631
2004-02-24,7850,7860,7950,7750,1752980
2004-02-25,7950,7780,7950,7770,847860
2004-02-26,8020,8050,8190,7940,1817750
2004-02-27,8130,8090,8140,8010,956783
2004-03-02,8400,8250,8490,8180,2801215
2004-03-03,8320,8300,8350,8160,1310920
2004-03-04,8500,8300,8510,8300,2397196
2004-03-05,8620,8500,8630,8360,1713880
2004-03-08,8600,8660,8710,8480,1571824
2004-03-09,8410,8490,8530,8380,931119
2004-03-10,8130,8320,8350,8030,953412
2004-03-11,8030,8010,8120,7950,1140691
2004-03-12,7600,7910,7920,7250,2906759
2004-03-15,7650,7600,7770,7550,744281
2004-03-16,7590,7530,7610,7480,735107
2004-03-17,8000,7660,8000,7650,2332222
2004-03-18,7950,8000,8150,7880,1470530
2004-03-19,8100,8070,8100,7900,529263
2004-03-22,7870,8000,8060,7870,588560
2004-03-23,8000,7780,8000,7770,663326
2004-03-24,7900,8020,8090,7900,551986
2004-03-25,7670,7930,7980,7620,506695
2004-03-26,7610,7810,7850,7610,765594
2004-03-29,7770,7700,7820,7670,702913
2004-03-30,7810,7850,7950,7790,542340
2004-03-31,7950,7900,7950,7740,610610
2004-04-01,8050,7910,8060,7850,665049
2004-04-02,8140,8100,8190,8000,913610
2004-04-06,8200,8230,8320,8160,1601420
2004-04-07,8100,8250,8250,8080,1080898
2004-04-08,8090,8130,8180,8090,693824
2004-04-09,8000,8080,8090,7980,690647
2004-04-12,8120,8000,8210,8000,1368765
2004-04-13,8290,8260,8440,8200,2504115
2004-04-14,8400,8200,8400,8150,1956430
2004-04-16,8220,8380,8380,8210,1178392
2004-04-19,8300,8200,8390,8200,1375222
2004-04-20,8110,8310,8340,7990,2623857
2004-04-21,8500,8000,8520,8000,3618279
2004-04-22,8600,8560,8620,8420,2236577
2004-04-23,8950,8750,8970,8740,2367691
2004-04-26,8550,8920,8930,8550,822359
2004-04-27,8470,8640,8670,8390,741953
2004-04-28,8350,8490,8600,8350,627748
2004-04-29,8150,8240,8370,8030,1278035
2004-04-30,8110,7910,8180,7910,1194755
2004-05-03,8260,8150,8280,8120,750361
2004-05-04,8280,8360,8420,8220,747798
2004-05-06,8040,8250,8340,7960,1129924
2004-05-07,7870,7990,7990,7780,1433510
2004-05-10,7300,7600,7720,7100,1513661
2004-05-11,7640,7270,7650,7150,983169
2004-05-12,7850,7700,7900,7700,847555
2004-05-13,7770,7890,7900,7640,541935
2004-05-14,7300,7710,7790,7050,799988
2004-05-17,6600,7150,7350,6590,810966
2004-05-18,6650,6370,6770,6300,1519704
2004-05-19,7190,6870,7190,6730,1087840
2004-05-20,7110,6960,7260,6860,951279
2004-05-21,7440,7110,7440,7000,987685
2004-05-24,7550,7480,7600,7420,679772
2004-05-25,7300,7360,7400,7200,513072
2004-05-27,7340,7430,7440,7260,943432
2004-05-28,7520,7350,7520,7290,767960
2004-05-31,7630,7420,7640,7350,758129
2004-06-01,7630,7600,7710,7550,573795
2004-06-02,7450,7550,7600,7400,612252
2004-06-03,6920,7450,7460,6850,1847120
2004-06-04,6960,7000,7000,6820,741450
2004-06-07,7200,6950,7270,6950,1374633
2004-06-08,7280,7200,7330,7120,1293504
2004-06-09,7280,7380,7530,7230,1994521
2004-06-10,7200,7230,7300,6970,2295000
2004-06-11,6700,7200,7200,6660,2119856
2004-06-14,6460,6510,6740,6370,1114831
2004-06-15,6490,6360,6490,6150,3211633
2004-06-16,6530,6410,6730,6410,1373613
2004-06-17,6510,6630,6630,6390,766987
2004-06-18,6000,6400,6420,5970,2293373
2004-06-21,6130,6020,6190,5990,1645883
2004-06-22,6210,6120,6280,6100,1406233
2004-06-23,6080,6190,6290,6060,844905
2004-06-24,6380,6200,6380,6170,1230179
2004-06-25,6540,6310,6560,6280,815020
2004-06-28,6530,6540,6550,6340,463325
2004-06-29,6570,6470,6650,6470,694868
2004-06-30,6740,6630,6740,6530,697160
2004-07-01,6700,6710,6870,6530,1136622
2004-07-02,6330,6500,6500,6280,1224789
2004-07-05,6290,6290,6400,6170,472679
2004-07-06,6270,6320,6370,6230,814497
2004-07-07,6350,6060,6350,6040,982741
2004-07-08,6120,6300,6300,6120,1021029
2004-07-09,6290,6180,6290,6090,650203
2004-07-12,6350,6300,6400,6120,1167860
2004-07-13,6330,6350,6360,6240,668206
2004-07-14,6300,6340,6520,6290,1129568
2004-07-15,6350,6290,6360,6120,929760
2004-07-16,6300,6260,6320,6110,694777
2004-07-19,6400,6150,6420,6140,845052
2004-07-20,6210,6240,6320,6210,645739
2004-07-21,6310,6330,6380,6240,893132
2004-07-22,6150,6170,6230,6120,741461
2004-07-23,6060,6120,6170,6040,1726880
2004-07-26,6050,6060,6090,6030,630741
2004-07-27,6030,6050,6080,5990,892910
2004-07-28,6140,6060,6150,6000,869506
2004-07-29,6110,6140,6180,6100,737768
2004-07-30,6170,6140,6170,6050,1106175
2004-08-02,6050,6140,6230,6050,1065384
2004-08-03,6160,6150,6160,6090,883580
2004-08-04,6350,6160,6350,6160,1899601
2004-08-05,6500,6370,6500,6280,1392274
2004-08-06,6310,6400,6480,6310,838551
2004-08-09,6450,6300,6480,6240,722030
2004-08-10,6630,6450,6640,6400,1591902
2004-08-11,7000,6700,7000,6660,2832952
2004-08-12,7060,6900,7090,6810,1659785
2004-08-13,7070,7100,7100,6890,2003780
2004-08-16,7090,7090,7090,6900,569321
2004-08-17,7050,7150,7160,6990,529770
2004-08-18,6950,7020,7050,6950,422767
2004-08-19,7050,6980,7080,6980,996415
2004-08-20,7250,7050,7330,7030,1413348
2004-08-23,7320,7340,7410,7260,934904
2004-08-24,7300,7450,7460,7240,492640
2004-08-25,7400,7220,7400,7100,1200802
2004-08-26,7570,7420,7650,7410,1299862
2004-08-27,7550,7670,7670,7520,832534
2004-08-30,7400,7600,7620,7360,329202
2004-08-31,7500,7300,7500,7280,355733
2004-09-01,7870,7400,7940,7400,1176124
2004-09-02,7890,7870,7950,7720,872976
2004-09-03,7680,7860,7890,7550,1534121
2004-09-06,7680,7680,7790,7630,713694
2004-09-07,7460,7630,7680,7450,684950
2004-09-08,7230,7410,7460,7230,1009863
2004-09-09,7520,7230,7520,7150,1530772
2004-09-10,7460,7500,7550,7320,742232
2004-09-13,7600,7520,7600,7450,1024161
2004-09-14,7590,7600,7670,7460,963386
2004-09-15,7430,7600,7600,7410,445853
2004-09-16,7500,7420,7620,7400,1019344
2004-09-17,7490,7450,7590,7400,716304
2004-09-20,7560,7520,7600,7480,480913
2004-09-21,7600,7550,7610,7470,531490
2004-09-22,7300,7610,7630,7300,539158
2004-09-23,7250,7120,7300,7120,545070
2004-09-24,7110,7240,7240,7050,1569105
2004-09-30,7070,7100,7160,7000,937750
2004-10-01,7190,7040,7190,7040,578285
2004-10-04,7620,7380,7630,7350,1441840
2004-10-05,7740,7680,7810,7620,2159430
2004-10-06,7700,7800,7850,7700,830076
2004-10-07,7610,7720,7810,7580,588615
2004-10-08,7550,7530,7750,7530,754023
2004-10-11,7540,7500,7660,7500,1105714
2004-10-12,7450,7590,7590,7420,1050561
2004-10-13,7500,7600,7650,7440,525841
2004-10-14,7320,7460,7480,7310,744987
2004-10-15,7110,7280,7350,7090,963094
2004-10-18,7220,7120,7240,7100,455535
2004-10-19,7370,7300,7420,7300,628278
2004-10-20,7260,7370,7370,7190,505680
2004-10-21,7160,7260,7260,7100,580910
2004-10-22,7160,7210,7260,7140,356052
2004-10-25,6900,7080,7080,6900,1005807
2004-10-26,6850,6850,6900,6770,852313
2004-10-27,6710,6870,6920,6670,775234
2004-10-28,6900,6850,6920,6810,575882
2004-10-29,7080,6900,7100,6840,471302
2004-11-01,7150,7080,7210,7040,887632
2004-11-02,7340,7150,7360,7150,1011380
2004-11-03,7500,7390,7520,7350,911210
2004-11-04,7450,7410,7520,7370,506510
2004-11-05,7550,7600,7690,7520,988059
2004-11-08,7210,7550,7640,7210,793573
2004-11-09,7200,7310,7390,7160,738345
2004-11-10,7430,7280,7430,7200,1265251
2004-11-11,7500,7480,7570,7430,1307784
2004-11-12,7620,7550,7660,7530,1101066
2004-11-15,7600,7650,7910,7600,1191343
2004-11-16,7590,7630,7710,7530,1183980
2004-11-17,7690,7700,7770,7620,578700
2004-11-18,7660,7560,7760,7560,507436
2004-11-19,7450,7730,7750,7380,610950
2004-11-22,7170,7450,7450,7130,1168762
2004-11-23,7210,7220,7280,7180,714528
2004-11-24,7320,7200,7420,7190,1516955
2004-11-25,7400,7320,7460,7260,1702891
2004-11-26,7280,7490,7620,7270,1163957
2004-11-29,7200,7300,7350,7190,878839
2004-11-30,7700,7240,7700,7170,1240110
2004-12-01,7410,7500,7540,7410,739976
2004-12-02,7570,7580,7650,7450,1142225
2004-12-03,7430,7650,7680,7420,974697
2004-12-06,7220,7430,7430,7220,1095854
2004-12-07,7200,7230,7330,7200,664498
2004-12-08,7220,7210,7270,7190,878818
2004-12-09,7210,7240,7260,7170,2052112
2004-12-10,7010,7210,7210,6940,1208868
2004-12-13,7140,7020,7140,7000,549133
2004-12-14,7190,7080,7220,7080,516880
2004-12-15,7240,7210,7270,7160,893073
2004-12-16,7270,7210,7310,7200,681364
2004-12-17,7290,7270,7350,7180,551330
2004-12-20,7250,7210,7340,7210,350297
2004-12-21,7310,7210,7350,7210,357917
2004-12-22,7380,7350,7520,7330,1239643
2004-12-23,7340,7450,7470,7320,518661
2004-12-24,7450,7350,7460,7320,581249
2004-12-27,7320,7430,7480,7280,744321
2004-12-28,7320,7320,7400,7220,1070766
2004-12-29,7270,7120,7280,7120,599025
2004-12-30,7260,7280,7340,7230,790593
2005-01-03,7450,7360,7510,7330,1139223
2005-01-04,7470,7490,7530,7380,600984
2005-01-05,7500,7370,7500,7370,787860
2005-01-06,7480,7420,7560,7420,857207
2005-01-07,7520,7480,7570,7450,804740
2005-01-10,7480,7520,7540,7440,408302
2005-01-11,7600,7460,7600,7450,910470
2005-01-12,7540,7630,7650,7520,756450
2005-01-13,7650,7550,7680,7540,1212381
2005-01-14,7810,7590,7820,7550,1393171
2005-01-17,7840,7900,7900,7700,1002099
2005-01-18,7810,7830,7940,7790,825110
2005-01-19,7990,7850,8030,7810,1113024
2005-01-20,7840,7990,8000,7840,660442
2005-01-21,7950,7840,8050,7840,632193
2005-01-24,8030,7950,8190,7950,1114232
2005-01-25,7900,8000,8000,7870,600368
2005-01-26,8100,7950,8150,7940,977486
2005-01-27,8130,8090,8170,8060,553278
2005-01-28,8150,8150,8150,8050,574131
2005-01-31,8290,8130,8370,8110,944572
2005-02-01,8030,8200,8280,8030,525478
2005-02-02,8130,8070,8200,8030,659053
2005-02-03,8280,8140,8330,8100,595103
2005-02-04,8260,8170,8350,8170,461749
2005-02-07,8380,8200,8440,8200,1125981
2005-02-11,8260,8330,8390,8190,1194695
2005-02-14,8330,8320,8500,8270,975897
2005-02-15,8400,8330,8410,8290,655650
2005-02-16,8400,8360,8420,8270,604284
2005-02-17,8250,8400,8420,8250,930305
2005-02-18,8470,8300,8560,8270,1485340
2005-02-21,8500,8440,8530,8340,1627620
2005-02-22,8290,8500,8520,8210,990356
2005-02-23,8200,8290,8330,8200,713138
2005-02-24,8400,8190,8440,8190,815806
2005-02-25,8600,8490,8600,8380,1005530
2005-02-28,8740,8600,8780,8530,888931
2005-03-02,8780,8800,8900,8600,1132571
2005-03-03,8740,8780,8790,8630,847140
2005-03-04,9240,8740,9340,8730,2280280
2005-03-07,9340,9350,9510,9130,1766387
2005-03-08,9170,9240,9290,9130,785809
2005-03-09,9230,9140,9280,9020,1050851
2005-03-10,8920,9250,9250,8920,1483371
2005-03-11,9250,8960,9250,8960,871830
2005-03-14,9060,9260,9270,9030,676441
2005-03-15,8660,9080,9100,8630,1089490
2005-03-16,8780,8710,8800,8620,791828
2005-03-17,8640,8630,8770,8510,659253
2005-03-18,8520,8640,8750,8480,543831
2005-03-21,8580,8800,8800,8530,720424
2005-03-22,8530,8570,8640,8480,727375
2005-03-23,8700,8500,8780,8490,1197876
2005-03-24,8800,8750,8950,8690,1383677
2005-03-25,8850,8890,8890,8690,561817
2005-03-28,9000,8860,9010,8810,555843
2005-03-29,8830,8990,9000,8680,648109
2005-03-30,8690,8720,8830,8640,468784
2005-03-31,8790,8780,8800,8760,716971
2005-04-01,8920,8720,8930,8720,680439
2005-04-04,8910,8920,8920,8830,459942
2005-04-06,9150,9000,9170,8990,2368879
2005-04-07,9200,9200,9510,9180,8007681
2005-04-08,9320,9300,9380,9260,628260
2005-04-11,9340,9260,9340,9040,447260
2005-04-12,9280,9170,9330,9170,650950
2005-04-13,9100,9250,9300,9010,848872
2005-04-14,8810,9000,9300,8810,4732596
2005-04-15,8980,8900,8980,8710,900507
2005-04-18,8940,8950,8950,8770,1237389
2005-04-19,8980,8950,9030,8800,818706
2005-04-20,8800,8980,9030,8760,953130
2005-04-21,8640,8680,9200,7520,1529148
2005-04-22,8950,8720,8950,8720,1357000
2005-04-25,8940,8800,9000,8710,591443
2005-04-26,9030,9110,9130,8940,740152
2005-04-27,8730,9030,9030,8730,715224
2005-04-28,8680,8710,8800,8570,647666
2005-04-29,8600,8450,8650,8450,519530
2005-05-02,8750,8610,8750,8590,315700
2005-05-03,8560,8700,8710,8410,513837
2005-05-04,8540,8460,8600,8460,576634
2005-05-06,8540,8530,8590,8520,531756
2005-05-09,8400,8500,8500,8200,748342
2005-05-10,8440,8300,8440,8290,619173
2005-05-11,8200,8300,8400,8190,479692
2005-05-12,8040,8100,8200,8040,742855
2005-05-13,8170,8000,8230,7960,743582
2005-05-16,8300,8160,8400,8160,450298
2005-05-17,8270,8400,8450,8190,435124
2005-05-18,8330,8450,8460,8330,425364
2005-05-19,8450,8430,8490,8390,804668
2005-05-20,8450,8480,8510,8400,231625
2005-05-23,8500,8600,8600,8410,298502
2005-05-24,8600,8580,8600,8510,181391
2005-05-25,8450,8540,8670,8400,368078
2005-05-26,8550,8410,8600,8410,315210
2005-05-27,8840,8620,8840,8420,706450
2005-05-30,8870,8820,8870,8750,196442
2005-05-31,8950,8800,8950,8660,289831
2005-06-01,8940,8900,8970,8840,449746
2005-06-02,8810,8910,8980,8810,622988
2005-06-03,8820,8830,8880,8730,348011
2005-06-07,8670,8780,8850,8650,371031
2005-06-08,8880,8720,8970,8700,676837
2005-06-09,9200,8900,9200,8830,1363781
2005-06-10,9130,9100,9240,9060,490160
2005-06-13,9200,9150,9310,9060,467572
2005-06-14,9120,9120,9220,9120,688551
2005-06-15,9340,9140,9340,9140,601802
2005-06-16,9400,9340,9400,9260,586377
2005-06-17,9700,9350,9810,9300,1390873
2005-06-20,9490,9620,9700,9440,331270
2005-06-21,9410,9490,9670,9410,472754
2005-06-22,9840,9420,9840,9340,1337570
2005-06-23,9780,9800,9830,9660,615802
2005-06-24,9520,9690,9710,9450,718511
2005-06-27,9380,9520,9520,9340,551884
2005-06-28,9500,9300,9590,9290,543291
2005-06-29,9560,9500,9680,9480,743703
2005-06-30,9750,9440,9750,9440,586071
2005-07-01,9620,9610,9750,9580,506880
2005-07-04,9740,9680,9850,9640,967752
2005-07-05,9680,9650,9780,9610,271890
2005-07-06,9690,9700,9720,9630,384832
2005-07-07,9670,9680,9820,9590,374891
2005-07-08,9580,9630,9700,9570,260560
2005-07-11,9700,9730,9840,9590,822524
2005-07-12,9940,9770,9940,9640,872642
2005-07-13,10150,10000,10150,9940,827386
2005-07-14,10600,10250,10600,10050,1567510
2005-07-15,10450,10700,10900,10350,904690
2005-07-18,10350,10650,10650,10300,601558
2005-07-19,10850,10400,10900,10350,861376
2005-07-20,10350,10850,10900,10200,1045508
2005-07-21,10150,10450,10550,10100,747770
2005-07-22,10250,10000,10400,10000,804964
2005-07-25,10850,10300,11000,10250,1255610
2005-07-26,11500,11250,11700,11100,2552875
2005-07-27,11350,11500,11600,11250,1530578
2005-07-28,11300,11400,11550,11250,945774
2005-07-29,11250,11300,11550,11250,1397729
2005-08-01,11550,11300,11700,11250,1561169
2005-08-02,11550,11550,11650,11400,1088268
2005-08-03,11200,11700,11750,11200,1486309
2005-08-04,11200,11250,11350,11050,1508995
2005-08-05,10850,11100,11150,10850,670144
2005-08-08,10650,10600,10800,10400,1000225
2005-08-09,11000,10500,11000,10500,834172
2005-08-10,11000,11000,11300,10950,955080
2005-08-11,11600,11050,11600,11050,1016175
2005-08-12,11600,11650,11750,11400,806257
2005-08-16,11350,11550,11800,11350,820730
2005-08-17,11250,11150,11350,11050,738532
2005-08-18,10650,11300,11400,10650,1242048
2005-08-19,10850,10650,10950,10450,828866
2005-08-22,11500,10750,11500,10750,739597
2005-08-23,11500,11500,11650,11300,578534
2005-08-24,10850,11500,11600,10850,1487674
2005-08-25,11000,10850,11200,10700,1422649
2005-08-26,10700,11000,11150,10600,438955
2005-08-29,10300,10400,10500,10200,671885
2005-08-30,10450,10450,10600,10200,545680
2005-08-31,10750,10400,10800,10350,776222
2005-09-01,11850,10850,11850,10850,1959245
2005-09-02,11600,11800,11800,11400,1269654
2005-09-05,11500,11500,11650,11350,542548
2005-09-06,11600,11500,11900,11500,1125140
2005-09-07,12100,11800,12150,11750,1811556
2005-09-08,12550,12300,12950,12250,3261698
2005-09-09,12550,12600,12800,12250,1723341
2005-09-12,12500,12700,12750,12400,1458272
2005-09-13,12550,12600,12900,12150,1174340
2005-09-14,12600,12450,12600,12250,1829062
2005-09-15,12800,12500,13050,12450,1837275
2005-09-16,13150,12750,13150,12750,1149680
2005-09-20,13800,13600,14300,13350,2118901
2005-09-21,13800,13800,13850,13300,1518220
2005-09-22,14200,13700,14250,13550,1221839
2005-09-23,13600,14000,14100,13600,1204221
2005-09-26,13950,13550,14000,13400,1350384
2005-09-27,13550,13950,14000,13450,2354246
2005-09-28,14000,13600,14000,13250,2602340
2005-09-29,13900,14000,14350,13850,1878193
2005-09-30,13200,14000,14100,13200,2061013
2005-10-04,13600,13250,13600,13250,1727678
2005-10-05,13450,13500,14300,13400,2153227
2005-10-06,13350,13400,13500,13200,1641284
2005-10-07,13100,13050,13550,13050,1304254
2005-10-10,13600,13100,13850,13100,1682804
2005-10-11,14500,13600,14700,13600,2835367
2005-10-12,13800,14800,14800,13650,2967975
2005-10-13,13150,13350,13350,13100,37061950
2005-10-14,12800,13300,13400,12400,4596015
2005-10-17,12400,12700,13000,12250,2062195
2005-10-18,12450,12500,12800,12400,2533645
2005-10-19,11950,12200,12450,11900,2487118
2005-10-20,12100,12200,12300,11900,2851482
2005-10-21,12800,11850,12950,11850,3196540
2005-10-24,12950,12850,13100,12750,1426908
2005-10-25,12900,13300,13450,12800,2077051
2005-10-26,13000,13100,13150,12750,1494465
2005-10-27,12500,12900,13050,12500,1601351
2005-10-28,12150,12300,12600,12150,1687405
2005-10-31,12400,12450,12550,12300,1225412
2005-11-01,13400,12800,13500,12700,3622395
2005-11-02,13800,13550,13900,13300,2261829
2005-11-03,13500,13950,14000,13400,1905890
2005-11-04,13650,13550,13850,13400,1927042
2005-11-07,13850,13800,13850,13550,1874583
2005-11-08,14100,13950,14200,13800,2310969
2005-11-09,13950,14050,14250,13900,1413584
2005-11-10,13950,13800,13950,13700,1364948
2005-11-11,14150,14200,14350,14050,1861789
2005-11-14,14250,14350,14350,14150,1110067
2005-11-15,14100,14100,14300,13850,1244249
2005-11-16,15000,13900,15000,13900,3159692
2005-11-17,15150,14900,15200,14650,1693893
2005-11-18,15600,15350,16050,15050,2380434
2005-11-21,15750,15650,15850,15350,1452159
2005-11-22,14850,15650,15700,14850,1984459
2005-11-23,15750,15100,16150,15050,2632916
2005-11-24,15800,15850,16050,15650,1518793
2005-11-25,15650,15900,15950,15200,1601150
2005-11-28,15500,15600,15750,15300,1381826
2005-11-29,15250,15200,15450,15100,1877654
2005-11-30,15800,15350,15950,15350,1950147
2005-12-01,15800,15800,15900,15600,1548742
2005-12-02,16300,16000,16700,15750,2971213
2005-12-05,16200,16250,16300,16000,1321896
2005-12-06,16150,16000,16250,15900,1583088
2005-12-07,16400,16100,16550,16100,2412325
2005-12-08,16400,16500,16550,16000,1711533
2005-12-09,15950,16550,16550,15950,1105347
2005-12-12,16250,15950,16350,15950,1152786
2005-12-13,16150,16200,16300,16050,966794
2005-12-14,16500,16350,16900,16300,2194374
2005-12-15,17300,16800,17400,16700,2840958
2005-12-16,17050,17000,17450,16950,1583813
2005-12-19,17400,17200,17400,17200,1296264
2005-12-20,17500,17250,17500,17200,1207839
2005-12-21,17700,17600,17700,17350,1557334
2005-12-22,17800,18000,18250,17650,2152840
2005-12-23,17600,17900,17900,17350,689622
2005-12-26,17900,17400,17900,17250,1398030
2005-12-27,17750,17900,18250,17750,984887
2005-12-28,17500,17600,17700,17200,706107
2005-12-29,17550,17800,17900,17350,1209323
2006-01-02,17350,17550,17550,17100,1353901
2006-01-03,17050,17300,17500,16950,1883233
2006-01-04,16950,17300,17350,16850,2022598
2006-01-05,16550,16900,16950,16400,2130412
2006-01-06,16600,16400,16850,16400,1844154
2006-01-09,16500,16800,16900,16450,1733202
2006-01-10,16100,16600,16700,15900,2267038
2006-01-11,15850,15950,16100,15850,1490860
2006-01-12,16100,16100,16300,15950,1716378
2006-01-13,16600,16150,16600,16150,2131494
2006-01-16,17100,17000,17300,16800,2268708
2006-01-17,16550,17250,17250,16200,1359050
2006-01-18,15600,16300,16450,15150,2247767
2006-01-19,15500,15750,15800,15300,2023311
2006-01-20,14950,15750,15850,14800,1943584
2006-01-23,15150,14750,15550,14650,2877735
2006-01-24,16050,15600,16550,15350,2427984
2006-01-25,16800,16350,17200,16300,2833938
2006-01-26,16600,16800,17050,16350,1286891
2006-01-27,16950,16950,17150,16650,898154
2006-01-31,17150,17100,17200,16850,798464
2006-02-01,17050,17100,17500,16650,1467285
2006-02-02,16600,17100,17200,16500,1465379
2006-02-03,16000,16250,16400,15850,1166780
2006-02-06,16250,15750,16300,15250,1487175
2006-02-07,16400,16200,16550,16050,833743
2006-02-08,16000,16550,16800,15800,1122634
2006-02-09,16200,16150,16400,15800,1239824
2006-02-10,16500,16100,16500,15850,875228
2006-02-13,16600,16900,17100,16350,1814603
2006-02-14,17100,16600,17100,16400,1068198
2006-02-15,16700,17200,17300,16200,1183339
2006-02-16,16850,16800,17000,16350,783722
2006-02-17,16950,17050,17050,16550,838003
2006-02-20,16900,17000,17100,16650,1156562
2006-02-21,16400,16800,16850,16250,1046748
2006-02-22,16100,16400,16700,16000,1936392
2006-02-23,16200,16300,16400,16000,3363228
2006-02-24,15900,16200,16300,15700,2590259
2006-02-27,16000,15950,16200,15900,1499197
2006-02-28,16100,16150,16200,16050,866315
2006-03-02,16100,16200,16400,16100,1922810
2006-03-03,15550,16050,16150,15500,1621951
2006-03-06,16250,15550,16250,15550,1617796
2006-03-07,16000,16150,16300,15900,1157232
2006-03-08,16250,16200,16300,15850,937010
2006-03-09,16000,16250,16250,16000,1344751
2006-03-10,16350,16150,16350,15850,1259780
2006-03-13,16100,16400,16450,16100,784779
2006-03-14,15750,16000,16100,15600,960881
2006-03-15,15800,15900,15950,15650,814636
2006-03-16,15650,15700,16050,15650,695444
2006-03-17,15850,15650,15900,15450,630792
2006-03-20,15850,15850,16100,15700,881676
2006-03-21,16150,15950,16350,15950,932096
2006-03-22,16000,16100,16400,15850,811449
2006-03-23,16550,16400,16850,16350,2156778
2006-03-24,16850,16700,16900,16600,1800835
2006-03-27,16850,16900,17000,16750,1090014
2006-03-28,16800,17000,17000,16550,650029
2006-03-29,17000,16700,17000,16550,1112883
2006-03-30,17750,17100,17900,17050,1564443
2006-03-31,18000,17700,18000,17500,1449797
2006-04-03,18250,18000,18350,17950,1351968
2006-04-04,18000,18000,18300,17850,1031857
2006-04-05,18450,18300,18450,18050,1267369
2006-04-06,18500,18500,18500,17600,1646525
2006-04-07,17900,18400,18400,17800,1534092
2006-04-10,18100,17800,18100,17700,1527651
2006-04-11,17750,17850,18000,17600,972670
2006-04-12,17700,17600,17800,17500,1541336
2006-04-13,17700,17600,17700,17350,2963302
2006-04-14,18600,17900,18600,17750,2839003
2006-04-17,18500,18600,18800,18350,1059514
2006-04-18,18300,18350,18800,18250,1083573
2006-04-19,18900,18500,18900,18400,1470675
2006-04-20,18300,18900,18900,18300,1663242
2006-04-21,18600,18400,18750,18250,1264131
2006-04-24,19050,18700,19050,18400,1816912
2006-04-25,18900,19050,19150,18400,1078450
2006-04-26,19450,18900,19450,18600,1160472
2006-04-27,20450,19800,20750,19600,3550205
2006-04-28,19000,20000,20200,18900,3617426
2006-05-02,18550,19000,19100,18300,3967598
2006-05-03,18750,18750,19100,18600,3505308
2006-05-04,18900,18700,19000,18600,1689834
2006-05-08,19300,19100,19350,18950,1411336
2006-05-09,18900,19300,19350,18650,1016171
2006-05-10,18450,19000,19000,18150,1306198
2006-05-11,18200,18500,18700,17900,2488292
2006-05-12,17900,17900,18100,17650,1882046
2006-05-15,17400,17600,17700,17200,2028264
2006-05-16,17150,17700,18000,17100,2071603
2006-05-17,17950,17500,17950,17450,1417237
2006-05-18,17600,17200,17650,17150,935780
2006-05-19,17450,17550,17600,17200,873848
2006-05-22,16700,17500,17550,16700,1172190
2006-05-23,16800,16550,16850,16200,1441958
2006-05-24,16800,16850,17350,16500,1448853
2006-05-25,16250,16900,16950,16250,921128
2006-05-26,17050,16500,17200,16500,1912520
2006-05-29,17100,17150,17300,16900,1017233
2006-05-30,16450,17050,17100,16300,1387696
2006-06-01,15800,16300,16500,15500,2103868
2006-06-02,16000,16150,16200,15500,2149094
2006-06-05,16350,16000,16350,15800,1174542
2006-06-07,15550,15800,16000,15500,1147743
2006-06-08,14400,15500,15650,14250,2952094
2006-06-09,14550,14750,14750,14350,1320832
2006-06-12,14550,14550,14800,14300,1359248
2006-06-13,13900,14200,14300,13850,2666865
2006-06-14,14300,13750,14550,13650,2305366
2006-06-15,14100,14500,14550,13900,1952361
2006-06-16,15450,14650,15450,14600,2818743
2006-06-19,15500,15100,15600,14850,1128658
2006-06-20,14950,15350,15350,14850,802942
2006-06-21,14900,15000,15100,14750,515736
2006-06-22,15300,15300,15550,15200,1072334
2006-06-23,15250,15150,15300,14800,854622
2006-06-26,15200,15300,15450,14900,495554
2006-06-27,15200,15250,15550,15150,599695
2006-06-28,14900,14800,15100,14750,884752
2006-06-29,15300,15100,15400,14950,1952936
2006-06-30,16000,15700,16000,15500,2028097
2006-07-03,16200,15900,16500,15750,1431823
2006-07-04,16200,16450,16700,16050,1256783
2006-07-05,16150,15650,16400,15650,1102411
2006-07-06,15850,15950,16200,15550,1171011
2006-07-07,15750,15950,16000,15750,1344160
2006-07-10,16500,15600,16500,15600,1673111
2006-07-11,16600,16400,16600,16200,908647
2006-07-12,16450,16700,16800,16350,950406
2006-07-13,16300,16300,16650,16150,1173603
2006-07-14,15800,15900,16100,15700,1142820
2006-07-18,15650,15600,15850,15400,738768
2006-07-19,15400,15750,15850,15400,701663
2006-07-20,16250,15900,16450,15850,1387482
2006-07-21,16500,16000,16500,16000,606920
2006-07-24,16450,16350,16450,15950,647263
2006-07-25,16750,16850,16850,16500,649209
2006-07-26,16650,16900,16950,16600,507548
2006-07-27,17100,16700,17100,16700,1223814
2006-07-28,17200,17050,17300,16950,882980
2006-07-31,17100,17400,17500,17050,1093851
2006-08-01,16650,17000,17100,16500,988633
2006-08-02,16650,16500,16650,16250,1369570
2006-08-03,16400,16600,16800,16250,1385051
2006-08-04,17050,16650,17300,16600,2728234
2006-08-07,16800,17150,17250,16800,647157
2006-08-08,17200,16800,17200,16650,930079
2006-08-09,17250,17100,17300,16850,737198
2006-08-10,16950,17100,17200,16800,999236
2006-08-11,16650,17200,17200,16650,629386
2006-08-14,16650,16650,16900,16550,557820
2006-08-16,16850,16900,16950,16600,1378859
2006-08-17,17150,17050,17400,17000,1376483
2006-08-18,17300,17250,17400,17050,1027613
2006-08-21,17200,17500,17500,17000,861459
2006-08-22,17150,17200,17250,17000,633551
2006-08-23,16850,17200,17200,16650,1076650
2006-08-24,17250,16800,17250,16600,839295
2006-08-25,17100,17150,17200,16850,1090740
2006-08-28,17000,17100,17100,16800,496532
2006-08-29,16950,17100,17150,16750,1026057
2006-08-30,17000,16850,17000,16600,1490197
2006-08-31,17200,17050,17200,16800,1691745
2006-09-01,16950,17150,17200,16850,1025103
2006-09-04,16650,16850,16950,16600,1962203
2006-09-05,16650,16750,16800,16550,1067065
2006-09-06,16800,16800,16900,16650,1822408
2006-09-07,16800,16700,16800,16500,1229917
2006-09-08,16850,16650,16850,16600,1002886
2006-09-11,16700,16800,16850,16500,674194
2006-09-12,16500,16550,16700,16400,763426
2006-09-13,16350,16600,16600,16100,1127238
2006-09-14,16800,16150,16800,16100,1823273
2006-09-15,16350,16650,16650,16300,962291
2006-09-18,16500,16400,16700,16400,932524
2006-09-19,16500,16600,16750,16500,946007
2006-09-20,16300,16450,16550,16250,794464
2006-09-21,16650,16400,16650,16100,1469662
2006-09-22,16400,16400,16450,16150,991270
2006-09-25,16400,16400,16600,16300,733931
2006-09-26,16050,16400,16500,16000,616776
2006-09-27,16250,16100,16350,16100,1210314
2006-09-28,16350,16300,16350,16100,846071
2006-09-29,16200,16350,16350,16050,945235
2006-10-02,16050,16150,16250,15950,829936
2006-10-04,15800,15900,16000,15700,1651669
2006-10-09,15650,15850,16150,15450,1710698
2006-10-10,15850,15700,15950,15600,815970
2006-10-11,15750,15700,15900,15650,557946
2006-10-12,15600,15850,15850,15600,657813
2006-10-13,15700,15800,15950,15600,867310
2006-10-16,15650,15750,15750,15550,1189050
2006-10-17,15950,15750,16000,15600,1408415
2006-10-18,16250,16050,16350,16000,2022655
2006-10-19,16400,16400,16550,16200,1834815
2006-10-20,16400,16550,16600,16400,1242688
2006-10-23,16650,16600,16700,16550,1096474
2006-10-24,16850,16800,16900,16650,1628588
2006-10-25,16850,17100,17200,16550,1973464
2006-10-26,16750,16850,16850,16600,867255
2006-10-27,16800,16650,16900,16500,729584
2006-10-30,16650,16800,16900,16550,455270
2006-10-31,16500,16650,16650,16350,856593
2006-11-01,16500,16600,16650,16500,826919
2006-11-02,16550,16450,16750,16400,696826
2006-11-03,16600,16500,16650,16400,615058
2006-11-06,16600,16600,16600,16400,543400
2006-11-07,16650,16650,16900,16500,879489
2006-11-08,16500,16600,16700,16450,331933
2006-11-09,16750,16500,16800,16450,1008905
2006-11-10,16850,16750,17000,16700,1466064
2006-11-13,16750,16850,16900,16650,627897
2006-11-14,16650,16850,16900,16500,1025906
2006-11-15,16500,16650,16700,16300,1266216
2006-11-16,16250,16400,16400,16150,1310179
2006-11-17,16300,16250,16350,16200,393735
2006-11-20,16100,16400,16400,16100,710330
2006-11-21,16150,16000,16200,15950,533288
2006-11-22,16200,16200,16300,16100,1196766
2006-11-23,16550,16200,16650,16100,1471805
2006-11-24,16400,16350,16550,16200,1152445
2006-11-27,16750,16250,16750,16250,775081
2006-11-28,16600,16700,16850,16550,1268321
2006-11-29,17000,16700,17100,16550,3520110
2006-11-30,16900,16850,17250,16850,1541936
2006-12-01,16900,16950,17200,16900,597189
2006-12-04,16850,16800,17100,16800,513179
2006-12-05,17150,17000,17300,16850,2862927
2006-12-06,17100,17250,17250,17100,537927
2006-12-07,16900,16950,17200,16850,616830
2006-12-08,16600,16750,16900,16500,896224
2006-12-11,17000,16500,17000,16500,478476
2006-12-12,16700,17150,17200,16550,576280
2006-12-13,16700,16550,16750,16450,876960
2006-12-14,16950,16600,16950,16400,3583311
2006-12-15,16750,16800,16950,16700,940841
2006-12-18,17100,16850,17350,16850,1530104
2006-12-19,16950,17100,17250,16950,1036856
2006-12-20,17350,17100,17450,17100,1568613
2006-12-21,17250,17350,17550,17200,695522
2006-12-22,17350,17200,17500,17200,1047419
2006-12-26,17300,17300,17600,17200,1340987
2006-12-27,17250,17050,17250,16850,968882
2006-12-28,17150,17150,17500,17000,983369
2007-01-02,17000,17050,17150,16900,559910
2007-01-03,16550,17050,17050,16300,950252
2007-01-04,16300,16700,16700,16100,1404032
2007-01-05,16150,16200,16400,16000,923101
2007-01-08,16300,16100,16550,16100,1100999
2007-01-09,16750,16450,16900,16300,1317117
2007-01-10,16750,16750,16850,16450,1180730
2007-01-11,16650,16550,17050,16550,1044746
2007-01-12,16950,16800,17000,16700,1192785
2007-01-15,16950,16950,17050,16800,809734
2007-01-16,16900,16850,16950,16750,297985
2007-01-17,17100,16950,17250,16700,1136490
2007-01-18,17150,17250,17250,16950,780504
2007-01-19,16850,17200,17250,16800,447174
2007-01-22,17200,16800,17250,16800,1102436
2007-01-23,17400,17150,17650,17100,1403487
2007-01-24,17450,17550,17550,17350,592039
2007-01-25,17550,17500,17550,17200,528933
2007-01-26,17200,17500,17500,17200,688083
2007-01-29,17200,17200,17300,17000,507910
2007-01-30,17300,17100,17450,17050,491371
2007-01-31,17350,17500,17700,17350,739295
2007-02-01,17900,17400,18100,17400,1935509
2007-02-02,18500,18200,18750,18200,2584316
2007-02-05,18800,18400,18900,18300,1249682
2007-02-06,18900,18900,18900,18200,1108286
2007-02-07,18650,18800,18800,18400,665080
2007-02-08,19100,18750,19100,18400,1639401
2007-02-09,19000,19150,19350,18900,991908
2007-02-12,18850,18800,18900,18400,639063
2007-02-13,18950,18800,18950,18550,1086853
2007-02-14,19300,19200,19900,19200,1848386
2007-02-15,19700,19750,20150,19550,1567609
2007-02-16,19500,19700,19800,19200,1873047
2007-02-20,19500,19400,19550,19350,629387
2007-02-21,19000,19750,19750,18850,962407
2007-02-22,19400,19150,19650,19000,1222000
2007-02-23,19400,19300,19400,18700,2449571
2007-02-26,19650,19150,19650,19050,1025752
2007-02-27,19350,19550,19650,19150,798714
2007-02-28,18700,18150,18700,18150,1851334
2007-03-02,18450,18500,18900,18300,1551286
2007-03-05,18000,18300,18500,17850,1100035
2007-03-06,18500,18000,18500,18000,951276
2007-03-07,18900,18650,18900,18200,1168859
2007-03-08,18850,19000,19250,18800,1236585
2007-03-09,18400,19000,19000,18250,1019968
2007-03-12,18500,18500,18650,18350,783159
2007-03-13,18700,18800,18850,18600,745678
2007-03-14,18000,18400,18500,18000,943488
2007-03-15,18350,18350,18600,18200,1430309
2007-03-16,18800,18600,18800,18600,709428
2007-03-19,19200,19050,19400,18700,1167355
2007-03-20,19450,19450,19500,19200,697941
2007-03-21,19850,19650,19950,19600,1971843
2007-03-22,19650,20000,20050,19550,910176
2007-03-23,19450,19800,19950,19350,684452
2007-03-26,18850,19600,19750,18800,1544629
2007-03-27,18800,18850,18850,18450,3184639
2007-03-28,18600,18650,18850,18400,1105394
2007-03-29,18550,18600,18750,18500,1043190
2007-03-30,18850,18600,18900,18550,981149
2007-04-02,18750,18900,18900,18550,1139264
2007-04-03,18600,18850,19000,18600,1058901
2007-04-04,18600,18750,18850,18500,1733315
2007-04-05,18500,18650,18750,18500,939408
2007-04-06,18300,18550,18650,18150,1813679
2007-04-09,18800,18200,18800,18100,1547344
2007-04-10,19200,18650,19200,18600,1657562
2007-04-11,19200,19300,19300,19000,1048609
2007-04-12,19100,19050,19300,18950,1204508
2007-04-13,18800,19100,19100,18700,1010506
2007-04-16,18850,18950,19050,18550,1432215
2007-04-17,19100,19000,19100,18800,1072049
2007-04-18,19100,19200,19400,19100,799865
2007-04-19,18950,19150,19200,18550,891961
2007-04-20,19000,19000,19100,18850,1022581
2007-04-23,18900,19100,19150,18550,1167506
2007-04-24,18600,18900,18900,18250,2109836
2007-04-25,18450,18450,18500,18200,1254011
2007-04-26,18700,18550,19000,18350,1939172
2007-04-27,18850,18850,18900,18550,1112414
2007-04-30,18800,18900,18900,18600,414584
2007-05-02,18500,18900,18900,18500,928115
2007-05-03,18650,18600,18850,18500,879286
2007-05-04,18350,18800,18800,18300,1154374
2007-05-07,18400,18350,18400,18100,1228055
2007-05-08,18400,18250,18400,18000,1575360
2007-05-09,18200,18250,18250,18000,1115992
2007-05-10,18050,18150,18300,18000,1435547
2007-05-11,17850,18050,18050,17700,1341978
2007-05-14,18200,17850,18250,17850,1294802
2007-05-15,18250,18200,18500,18100,1299824
2007-05-16,18450,18450,18550,18200,736127
2007-05-17,18150,18600,18600,18150,727248
2007-05-18,18400,18150,18400,18100,640829
2007-05-21,18200,18400,18500,18200,896313
2007-05-22,18400,18400,18450,18100,1031954
2007-05-23,18800,18800,18950,18650,2239045
2007-05-25,18600,18700,18850,18550,817590
2007-05-28,18800,18700,18800,18500,997511
2007-05-29,18500,18700,18950,18350,903599
2007-05-30,18300,18500,18500,18200,1136611
2007-05-31,18650,18400,18700,18300,1256512
2007-06-01,18950,18800,19400,18650,2176281
2007-06-04,19500,19000,19500,18900,2390561
2007-06-05,19700,19600,19800,19250,1785374
2007-06-07,19300,19550,19650,19250,1395635
2007-06-08,19050,19300,19350,18700,1421286
2007-06-11,19100,19100,19250,18850,1279702
2007-06-12,19000,19050,19500,18900,1307703
2007-06-13,18750,19000,19200,18700,1513041
2007-06-14,19200,18900,19200,18650,2042822
2007-06-15,18600,19200,19200,18500,1921218
2007-06-18,18900,18600,18900,18600,2080819
2007-06-19,19050,19050,19100,18750,1695194
2007-06-20,20800,20100,21900,20050,15170387
2007-06-21,20550,21000,21100,19800,5795728
2007-06-22,20150,20900,20900,19800,2823122
2007-06-25,19600,19600,19750,19300,2542665
2007-06-26,19200,19400,19600,18900,1999804
2007-06-27,19000,19050,19200,18750,1235777
2007-06-28,19100,19000,19300,18900,1010877
2007-06-29,18850,19250,19400,18850,907259
2007-07-02,19250,19000,19600,18900,1321081
2007-07-03,19750,19450,20100,19250,2217171
2007-07-04,20150,20200,21000,20100,2846374
2007-07-05,20100,20150,20300,19900,1246027
2007-07-06,20000,20250,20250,19750,903555
2007-07-09,20150,20100,20900,20100,1668429
2007-07-10,20550,20500,20900,20300,2017989
2007-07-11,20400,20350,20750,20300,1006785
2007-07-12,20000,20550,20600,20000,2564172
2007-07-13,20450,20400,20500,20000,1928759
2007-07-16,20050,20300,20350,19650,1993887
2007-07-18,20100,20150,20150,19800,1264988
2007-07-19,20100,20000,20100,19850,1397600
2007-07-20,20200,20150,20350,20050,1669919
2007-07-23,21150,20300,21600,20250,4312032
2007-07-24,21950,21550,23000,21500,5151613
2007-07-25,22500,22000,22950,21500,3593258
2007-07-26,22250,22950,23050,21650,2398966
2007-07-27,21150,21500,21800,20950,2253587
2007-07-30,20750,20950,21150,20500,2290733
2007-07-31,21250,21050,21400,20600,1600785
2007-08-01,20650,21300,21950,20500,3442203
2007-08-02,20700,21200,21400,20450,1536661
2007-08-03,21050,21100,21350,20850,1043136
2007-08-06,20950,20600,20950,20500,720481
2007-08-07,21000,21400,21400,20800,1025157
2007-08-08,21400,21000,21550,20800,1290374
2007-08-09,21450,21600,21700,21250,1732586
2007-08-10,20600,20850,20950,20000,2329541
2007-08-13,20300,20450,20600,20100,1256976
2007-08-14,20050,20200,20500,19950,999478
2007-08-16,19800,19300,19800,18900,2173133
2007-08-17,18900,19750,19800,18500,2369603
2007-08-20,19500,19500,19800,19200,1686924
2007-08-21,19700,19850,20100,19550,884859
2007-08-22,19650,19650,19900,19600,552167
2007-08-23,19850,20000,20300,19750,1142289
2007-08-24,19850,19650,20100,19550,449094
2007-08-27,19700,20050,20300,19650,457862
2007-08-28,19900,19900,20300,19800,649797
2007-08-29,19950,19500,20000,19400,971282
2007-08-30,20150,20200,20500,20000,743060
2007-08-31,20500,20300,21000,20250,2465242
2007-09-03,20600,20750,21000,20450,739069
2007-09-04,20550,20600,21000,20500,1099101
2007-09-05,20100,20600,20750,19950,913357
2007-09-06,19800,19900,20000,19600,1369396
2007-09-07,19750,20000,20000,19600,760832
2007-09-10,19450,19300,19650,19200,1061441
2007-09-11,19250,19350,19500,18950,1242334
2007-09-12,19050,19150,19250,18700,1023012
2007-09-13,19150,19150,19150,18600,1051034
2007-09-14,18900,19200,19250,18900,717841
2007-09-17,18850,18900,19150,18800,740593
2007-09-18,18800,18750,19000,18700,580102
2007-09-19,19250,19200,19500,19150,1537809
2007-09-20,19150,19300,19400,19050,1093984
2007-09-21,19000,19000,19150,18850,615545
2007-09-27,19400,19100,19500,19000,2224250
2007-09-28,19750,19300,19750,19100,1188987
2007-10-01,19850,19800,20250,19700,1541709
2007-10-02,20150,20150,20400,19950,2011467
2007-10-04,20450,20150,20450,20000,1143162
2007-10-05,20000,20400,20400,19900,1006462
2007-10-08,19650,20200,20250,19400,1753797
2007-10-09,19600,19850,20050,19400,1094393
2007-10-10,19750,19800,19900,19650,663229
2007-10-11,19250,19650,19750,18950,2126462
2007-10-12,18850,19150,19150,18200,3976384
2007-10-15,18850,18850,18950,18400,1642304
2007-10-16,18200,18550,18650,18150,1657460
2007-10-17,18100,18050,18450,17950,1393241
2007-10-18,18400,18000,18400,17850,1298607
2007-10-19,17700,18250,18250,17500,1987428
2007-10-22,17600,17200,17600,17050,1034082
2007-10-23,17350,17750,17800,17200,831908
2007-10-24,17300,17500,17600,17050,2629534
2007-10-25,17450,17200,17600,17200,939671
2007-10-26,17300,17450,17700,17150,1370376
2007-10-29,18050,17600,18400,17450,2413636
2007-10-30,18300,18150,18300,17950,1231117
2007-10-31,18300,18150,18450,18050,923297
2007-11-01,17350,17900,18000,17050,5025460
2007-11-02,16350,16850,17050,16350,3676124
2007-11-05,16250,16200,16250,15700,1861368
2007-11-06,16050,16000,16150,15900,1465573
2007-11-07,15800,16200,16350,15750,2012366
2007-11-08,15300,15600,15700,14950,3224661
2007-11-09,15400,15300,15700,15300,1462455
2007-11-12,15400,15400,15450,15050,1203380
2007-11-13,15550,15200,16050,15200,1350557
2007-11-14,16000,15950,16200,15900,1360378
2007-11-15,16500,16000,16500,15950,1398719
2007-11-16,16200,16250,16350,16000,745018
2007-11-19,16050,16150,16300,15750,1103886
2007-11-20,15650,15600,15800,15100,1757223
2007-11-21,14700,15300,15500,14400,3068357
2007-11-22,14750,14400,14950,14400,1569543
2007-11-23,15000,14650,15150,14650,1168568
2007-11-26,15100,15000,15450,14800,1508268
2007-11-27,15050,14900,15250,14500,1500129
2007-11-28,15000,15200,15250,14850,1420070
2007-11-29,15350,15400,15600,15250,1513488
2007-11-30,16050,15500,16100,15200,2694728
2007-12-03,15950,16100,16100,15750,1202191
2007-12-04,15700,15900,16050,15450,1342217
2007-12-05,15550,15550,15700,15200,2207212
2007-12-06,15650,15750,15950,15600,1092358
2007-12-07,16050,15750,16550,15700,3624588
2007-12-10,16200,16250,16700,16000,2105126
2007-12-11,16450,16500,16800,16450,1106576
2007-12-12,16350,16200,16450,15950,2213787
2007-12-13,15900,16300,16300,15900,2030804
2007-12-14,15900,15950,16000,15550,1022430
2007-12-17,15750,15650,15850,15550,768128
2007-12-18,15850,15600,16100,15500,927107
2007-12-20,16150,16150,16700,16100,2565468
2007-12-21,17000,16250,17200,16250,2986085
2007-12-24,17200,17300,17800,17200,2147566
2007-12-26,17200,17450,17550,17150,1514352
2007-12-27,17200,17200,17650,16850,1956879
2007-12-28,17600,17250,18000,17200,2666399
2008-01-02,17650,17600,18150,17450,2231500
2008-01-03,17700,17650,18000,17500,1573491
2008-01-04,18300,18000,18600,17950,5007269
2008-01-07,17600,17950,18050,17350,3216914
2008-01-08,17650,17500,17800,17100,1778401
2008-01-09,17950,17300,18150,17100,1856179
2008-01-10,17750,17650,18200,17550,1672996
2008-01-11,17400,17850,18150,17150,1409270
2008-01-14,17350,17250,17500,17000,1298931
2008-01-15,17450,17150,17500,17050,1211313
2008-01-16,17200,17300,17450,16950,1293457
2008-01-17,17500,17250,17700,16850,2292926
2008-01-18,17600,17350,17950,17200,3151528
2008-01-21,17450,17400,18150,17150,1835961
2008-01-22,17000,17100,17200,16350,3294659
2008-01-23,17100,17200,17300,16750,1685923
2008-01-24,17100,17150,17600,17100,1812261
2008-01-25,17150,17200,17450,17100,998652
2008-01-28,16950,16900,17250,16700,1405866
2008-01-29,17050,17100,17350,16950,770826
2008-01-30,17000,17200,17400,16800,1272193
2008-01-31,17250,17150,17700,16650,1735370
2008-02-01,17400,17300,17650,17050,1298135
2008-02-04,17300,17400,17800,17300,1264881
2008-02-05,17650,17400,17950,17300,1500812
2008-02-11,17050,17350,17550,17050,1910734
2008-02-12,17050,17100,17250,16700,767057
2008-02-13,16750,17150,17250,16550,1826430
2008-02-14,16550,16900,16900,16400,2241875
2008-02-15,15900,16250,16300,15650,4040802
2008-02-18,15800,15800,16100,15550,1955104
2008-02-19,15700,15900,16050,15600,2243570
2008-02-20,15550,15700,15750,15300,1878783
2008-02-21,15350,15600,15650,15150,2714463
2008-02-22,15200,15300,15300,15000,1377129
2008-02-25,15600,15300,15750,15250,1958357
2008-02-26,15550,15800,15900,15500,1402472
2008-02-27,15550,15700,15750,15500,888796
2008-02-28,15550,15550,15750,15400,1362988
2008-02-29,15350,15450,15550,15350,968559
2008-03-03,15200,15000,15200,14900,1188990
2008-03-04,15000,15250,15250,14850,994441
2008-03-05,14800,14900,15000,14600,974596
2008-03-06,14900,14800,15000,14500,1433970
2008-03-07,14600,14600,14600,14250,1544706
2008-03-10,14500,14450,14700,14300,1102879
2008-03-11,14600,14250,14700,14250,766450
2008-03-12,14800,15250,15300,14800,1418488
2008-03-13,14800,14800,15000,14550,933590
2008-03-14,14800,15000,15050,14550,790222
2008-03-17,14600,14800,14800,13900,2056858
2008-03-18,14350,14650,14650,14000,1215290
2008-03-19,14150,14600,14650,14000,1365398
2008-03-20,14000,14050,14150,13750,1657446
2008-03-21,14350,14250,14700,14200,1705259
2008-03-24,14650,14500,15000,14400,1706321
2008-03-25,15000,14900,15350,14700,2341553
2008-03-26,14850,15050,15150,14700,1214861
2008-03-27,14700,14750,14800,14450,1915023
2008-03-28,14750,14500,14750,14400,1766588
2008-03-31,14600,14750,14750,14350,1540060
2008-04-01,15150,14800,15500,14700,4557972
2008-04-02,16600,15900,17250,15900,8043970
2008-04-03,16700,16600,16900,16300,2697654
2008-04-04,16600,16450,16850,16150,1731415
2008-04-07,16400,16500,16600,16200,1322917
2008-04-08,16350,16650,16750,16350,1182737
2008-04-10,16650,16250,16900,16150,1604554
2008-04-11,16850,16900,17000,16550,1572741
2008-04-14,17300,16600,17400,16300,2552853
2008-04-15,17300,17400,17700,17000,2333968
2008-04-16,17650,17450,18000,17450,2033818
2008-04-17,18050,17900,18400,17750,2416827
2008-04-18,17700,18000,18100,17500,1667416
2008-04-21,17550,17900,17950,17550,960796
2008-04-22,17000,17300,17550,16900,1986281
2008-04-23,17600,16850,17900,16850,2115845
2008-04-24,17650,17600,17800,17400,789463
2008-04-25,18200,17800,18450,17800,1939098
2008-04-28,18550,18400,18850,18200,1921605
2008-04-29,18700,18450,19000,18350,1904033
2008-04-30,19100,18500,19300,18450,2144855
2008-05-02,19100,19150,19800,19050,2610804
2008-05-06,18500,19100,19100,18350,2029880
2008-05-07,18700,18500,18950,18300,1609659
2008-05-08,18100,18350,18750,18000,1626960
2008-05-09,18100,18200,18300,17800,1629754
2008-05-13,18550,18050,18650,18000,1738049
2008-05-14,19200,18750,19550,18600,3607849
2008-05-15,19600,19100,19600,19100,1608528
2008-05-16,19400,19600,19600,19250,1216080
2008-05-19,19500,19200,19600,19050,1285057
2008-05-20,19100,19200,19450,18900,1342553
2008-05-21,17950,18600,18750,17900,3581902
2008-05-22,18350,17800,18450,17750,1396518
2008-05-23,18400,18300,18600,18050,767938
2008-05-26,18750,18150,19200,18100,1521329
2008-05-27,18800,18750,18900,18400,787715
2008-05-28,18800,18950,19000,18650,1394526
2008-05-29,18400,18750,19150,18150,1513477
2008-05-30,18550,18650,18750,18100,3292189
2008-06-02,18000,18350,18450,17800,1786733
2008-06-03,17800,17700,17900,17600,865868
2008-06-04,18050,17950,18100,17700,541299
2008-06-05,17500,17850,18050,17250,2163701
2008-06-09,17200,17200,17200,16850,1046090
2008-06-10,17000,17350,17350,16650,1099508
2008-06-11,16800,17300,17300,16600,1061871
2008-06-12,16200,16450,16600,15900,2824847
2008-06-13,16250,16200,16250,15800,1992257
2008-06-16,16500,16400,16950,16100,2268439
2008-06-17,16800,16700,17100,16450,1537928
2008-06-18,16800,16850,17050,16600,713079
2008-06-19,16750,16850,17200,16150,2341902
2008-06-20,16700,16900,17250,16700,1961015
2008-06-23,16700,16600,16850,16450,1083607
2008-06-24,16700,16750,16750,16350,947443
2008-06-25,16500,16750,16800,16250,1466684
2008-06-26,16400,16300,16400,16150,1477737
2008-06-27,16000,16100,16150,15650,1474867
2008-06-30,15950,15900,16200,15850,997798
2008-07-01,16000,16050,16250,15950,1080829
2008-07-02,15800,16050,16150,15550,1122414
2008-07-03,15300,15550,15750,15200,2289554
2008-07-04,14850,15300,15400,14500,3095744
2008-07-07,14950,14850,15000,14450,1712465
2008-07-08,14550,14750,14800,14150,2167218
2008-07-09,14100,14750,14850,14100,1837161
2008-07-10,14400,14000,14700,13950,1672785
2008-07-11,14850,14400,15100,14050,1939944
2008-07-14,14450,14800,14950,14350,1624074
2008-07-15,13950,14300,14350,13650,2730770
2008-07-16,13450,14000,14350,13250,2720944
2008-07-17,13550,14050,14100,13550,1823246
2008-07-18,13500,13800,14000,13350,1717783
2008-07-21,14850,13850,15150,13800,2888372
2008-07-22,14700,14800,14950,14550,1044987
2008-07-23,15600,15250,15900,15250,2975860
2008-07-24,15700,15700,16150,15500,1830359
2008-07-25,15550,15350,15600,15250,782941
2008-07-28,15650,15750,15850,15450,747246
2008-07-29,15400,15200,15400,14950,1196760
2008-07-30,15900,16100,16200,15650,1623643
2008-07-31,15750,15700,16100,15450,1442194
2008-08-01,15750,15700,15800,15250,1010925
2008-08-04,15900,15750,16250,15450,1479562
2008-08-05,15950,15650,16450,15650,1554932
2008-08-06,16500,16300,16650,16200,1571873
2008-08-07,16100,16400,16500,15750,1386225
2008-08-08,16150,15850,16350,15650,1133943
2008-08-11,16300,16450,16650,16200,905577
2008-08-12,16150,16300,16550,16050,794511
2008-08-13,16150,15900,16350,15600,1013420
2008-08-14,16000,15750,16050,15700,1188475
2008-08-18,15700,16100,16150,15600,1128051
2008-08-19,15000,15500,15500,14950,2199042
2008-08-20,15400,15000,15550,14850,924370
2008-08-21,15350,15250,15700,15150,875517
2008-08-22,15350,15550,15550,14900,1497379
2008-08-25,15400,15350,15800,15350,801872
2008-08-26,15350,15300,15400,15100,697765
2008-08-27,15300,15550,15650,15250,628868
2008-08-28,15200,15400,15400,15000,637831
2008-08-29,15600,15400,15950,15350,1134307
2008-09-01,15150,15500,15700,15000,1323164
2008-09-02,15300,15250,15700,14900,1704719
2008-09-03,15100,15450,15950,14850,1333010
2008-09-04,15300,15250,15300,14850,1093576
2008-09-05,15100,14850,15400,14850,992928
2008-09-08,16150,15750,17350,15650,3358256
2008-09-09,16200,16400,16900,16050,2242951
2008-09-10,16200,16100,16900,15800,1662807
2008-09-11,15600,16150,16200,15550,1566905
2008-09-12,16100,15950,16500,15950,823183
2008-09-16,15300,14000,15800,14000,3090726
2008-09-17,15500,15500,15700,15250,1420277
2008-09-18,15000,15000,15300,14050,3026707
2008-09-19,15250,15300,15850,15250,2252105
2008-09-22,15500,15650,16100,15400,1543569
2008-09-23,15500,15400,15550,14950,1869881
2008-09-24,15650,15350,15900,15300,1140160
2008-09-25,16000,15750,16000,15300,1313468
2008-09-26,15250,15950,15950,14600,2742510
2008-09-29,14550,15350,15350,14300,3223944
2008-09-30,14100,13400,14550,13350,2573360
2008-10-01,14100,14200,14350,13700,2194243
2008-10-02,13800,14350,14400,13600,3540412
2008-10-06,13150,13400,13450,13000,1580162
2008-10-07,13750,12950,13750,12500,2271231
2008-10-08,11950,13200,13250,11700,3591343
2008-10-09,11600,11800,12900,11050,3309985
2008-10-10,10500,11000,11000,9910,6520532
2008-10-13,11300,10950,11650,10350,5297595
2008-10-14,12200,12350,12700,11600,7507518
2008-10-15,11500,11800,11950,11300,3503135
2008-10-16,9800,10400,10550,9800,14986416
2008-10-17,8510,10200,10250,8510,7099668
2008-10-20,7980,9000,9040,7420,10950100
2008-10-21,7700,8100,8240,7650,4639627
2008-10-22,7120,7510,8140,7100,4530811
2008-10-23,6750,6800,6960,6300,3932884
2008-10-24,6200,6750,6910,6100,4732284
2008-10-27,6670,6080,6900,6070,4629843
2008-10-28,7260,6400,7390,6350,4488795
2008-10-29,6180,7690,7750,6180,6925768
2008-10-30,7060,6750,7060,5550,7861477
2008-10-31,7230,7180,7480,6630,6516808
2008-11-03,7480,7090,7800,7080,7486083
2008-11-04,8140,7540,8170,7540,5685669
2008-11-05,8720,8570,9280,8490,5205048
2008-11-06,7420,8100,8170,7420,3529674
2008-11-07,7990,6940,7990,6910,4077945
2008-11-10,7660,7850,7950,7430,9387926
2008-11-11,7360,7400,7500,7170,2055192
2008-11-12,6750,7000,7130,6750,2691266
2008-11-13,6040,6400,6400,5910,3351190
2008-11-14,6260,6400,6410,6040,2448038
2008-11-17,6620,6260,7020,6150,6213119
2008-11-18,6700,6500,6880,6300,4109300
2008-11-19,6300,6790,6800,6300,2733006
2008-11-20,5400,5900,6010,5360,3345226
2008-11-21,5750,5200,5750,4910,2178139
2008-11-24,5800,5780,6020,5460,2226145
2008-11-25,5890,6210,6360,5850,2510592
2008-11-26,6770,6000,6770,5950,5500265
2008-11-27,6770,7000,7660,6750,9298012
2008-11-28,6950,6900,7320,6800,3681412
2008-12-01,7010,7030,7510,6810,3797944
2008-12-02,7150,6500,7370,6500,3538641
2008-12-03,7700,7420,7990,7400,6224993
2008-12-04,7260,8010,8140,7200,3792471
2008-12-05,7450,7260,7880,7130,3189193
2008-12-08,8340,7700,8500,7580,3553678
2008-12-09,8250,8500,8540,8100,2127165
2008-12-10,9300,8340,9470,8150,4820646
2008-12-11,9220,9300,9790,9000,4823863
2008-12-12,8100,8800,8900,7930,3565051
2008-12-15,8420,8380,8800,8360,2829840
2008-12-16,8850,8200,8900,8140,3224536
2008-12-17,9180,9490,9490,8990,3378743
2008-12-18,9000,9340,9410,8750,2907997
2008-12-19,8870,8840,9080,8740,1395714
2008-12-22,8780,8980,8990,8500,1296252
2008-12-23,8320,8600,8670,8160,1438534
2008-12-24,8000,8140,8270,7740,1741184
2008-12-26,7800,8100,8110,7760,1531631
2008-12-29,7650,7800,7800,7420,867696
2008-12-30,7690,7770,7900,7620,1063515
2009-01-02,7740,7500,7740,7130,2620741
2009-01-05,8500,7960,8840,7830,7695306
2009-01-06,8540,8500,8560,8270,2890839
2009-01-07,8900,8650,9150,8470,4297657
2009-01-08,8900,8700,8980,8570,2206939
2009-01-09,8300,9100,9100,8220,3095310
2009-01-12,8000,8100,8100,7900,1795244
2009-01-13,8050,7890,8200,7700,1387987
2009-01-14,8250,8000,8380,7860,1901120
2009-01-15,7890,7820,8030,7700,2285292
2009-01-16,8120,7880,8220,7680,1717274
2009-01-19,8330,8210,8710,8160,1991474
2009-01-20,7990,8130,8130,7820,2200493
2009-01-21,7750,7600,8030,7500,1122728
2009-01-22,8060,8100,8300,7880,1676223
2009-01-23,8020,8030,8280,7810,1883494
2009-01-28,8800,8440,8860,8230,4505912
2009-01-29,8970,8990,9100,8810,2949656
2009-01-30,8750,8720,9020,8590,2334820
2009-02-02,8300,8550,8640,8300,2546877
2009-02-03,8600,8220,8600,8190,1820482
2009-02-04,8680,8680,8700,8490,1741275
2009-02-05,8500,8580,8670,8360,943381
2009-02-06,8500,8660,8770,8140,3226087
2009-02-09,8530,8700,8790,8360,2052358
2009-02-10,8350,8550,8600,8300,1827858
2009-02-11,8170,8050,8180,7950,1593134
2009-02-12,8110,8170,8170,7910,2136105
2009-02-13,8110,8050,8190,7940,1360163
2009-02-16,7900,8010,8130,7840,1877065
2009-02-17,7490,7770,7820,7330,2810084
2009-02-18,7040,7210,7270,6860,2270842
2009-02-19,6720,7000,7300,6720,4127290
2009-02-20,6310,6690,6690,6230,3697253
2009-02-23,6420,6230,6440,6000,4498311
2009-02-24,6100,6110,6190,6080,2646747
2009-02-25,5920,6350,6400,5920,5475600
2009-02-26,5710,6000,6130,5710,4355043
2009-02-27,5940,5790,6030,5690,5285040
2009-03-02,5600,5790,5790,5600,3112032
2009-03-03,5480,5400,5550,5310,7856858
2009-03-04,5680,5460,5700,5430,5438152
2009-03-05,5550,5750,5760,5460,4708624
2009-03-06,5380,5360,5440,5330,6462789
2009-03-09,5360,5470,5510,5310,2871162
2009-03-10,5850,5300,6100,5300,13503736
2009-03-11,6050,6180,6200,5940,9417480
2009-03-12,6090,6040,6090,5860,5030623
2009-03-13,6270,6310,6400,6220,6181584
2009-03-16,6400,6280,6590,6230,5773422
2009-03-17,6900,6570,6970,6530,6178513
2009-03-18,6900,7090,7090,6750,4116500
2009-03-19,6740,7000,7160,6730,5569811
2009-03-20,6650,6740,6840,6480,4869424
2009-03-23,6920,6730,6940,6680,4333591
2009-03-24,7160,7340,7350,7080,5068431
2009-03-25,7290,7080,7300,7010,2798096
2009-03-26,7570,7320,7620,7200,5242214
2009-03-27,7320,7590,7700,7230,5082731
2009-03-30,6800,7240,7300,6800,4343529
2009-03-31,6850,6890,7030,6820,3174564
2009-04-01,7140,6970,7150,6930,3369987
2009-04-02,7580,7300,7710,7270,5967835
2009-04-03,7750,7810,8010,7610,6355125
2009-04-06,7830,7810,8080,7720,5886804
2009-04-07,7780,7780,7850,7650,3538334
2009-04-08,7550,7620,7630,7420,3327901
2009-04-09,8280,7650,8430,7650,8740177
2009-04-10,8720,8800,9400,8550,16507999
2009-04-13,8670,8850,8890,8530,6573645
2009-04-14,8810,8880,9040,8750,7022986
2009-04-15,8600,8540,8690,8220,3965350
2009-04-16,8400,8830,8900,8360,5096534
2009-04-17,8130,8570,8590,8020,4597853
2009-04-20,8400,8150,8400,7930,4521576
2009-04-21,8200,8000,8210,7970,4404174
2009-04-22,8160,8320,8380,8060,4586851
2009-04-23,7990,8120,8150,7850,5032602
2009-04-24,8100,8100,8310,8000,5555490
2009-04-27,7900,8220,8220,7900,3592926
2009-04-28,7450,7860,7960,7350,4757626
2009-04-29,7790,7500,7790,7350,3594598
2009-04-30,8400,7980,8720,7940,14526149
2009-05-04,8750,8630,9070,8560,22034294
2009-05-06,8520,8760,8800,8450,8722246
2009-05-07,8940,8880,9230,8750,18643817
2009-05-08,9210,8880,9210,8710,10952916
2009-05-11,9570,9400,9770,9300,15166579
2009-05-12,9160,9380,9400,9160,6759003
2009-05-13,9380,9260,9460,8970,6504576
2009-05-14,9000,9070,9270,8970,7416668
2009-05-15,9200,9140,9430,9020,6723991
2009-05-18,9200,9050,9350,8880,5010254
2009-05-19,9560,9700,9890,9560,8725022
2009-05-20,9870,9560,9870,9470,6649060
2009-05-21,10200,9750,10300,9670,10796641
2009-05-22,9950,10050,10300,9900,6152351
2009-05-25,9680,9760,9860,9000,6735255
2009-05-26,9210,9710,9730,9170,5001272
2009-05-27,9200,9420,9450,9200,3551376
2009-05-28,9630,9030,9630,9030,6260389
2009-05-29,9680,9660,9920,9530,7377334
2009-06-01,9980,9780,9990,9680,4507145
2009-06-02,9920,10200,10350,9780,4927307
2009-06-03,9860,9860,10100,9720,3793028
2009-06-04,9320,9810,9840,9320,3398155
2009-06-05,9510,9600,9670,9250,5860447
2009-06-08,9720,9600,10100,9510,5814093
2009-06-09,9720,9970,10050,9700,4172618
2009-06-10,10500,9890,10500,9780,12994531
2009-06-11,10500,10400,10550,10200,7577163
2009-06-12,10700,10450,10950,10200,7291390
2009-06-15,10250,10700,10700,10250,3376431
2009-06-16,10100,10050,10300,10000,2803990
2009-06-17,10200,9950,10300,9880,3284840
2009-06-18,10200,10200,10500,9980,3126237
2009-06-19,10550,10400,10600,10300,3547760
2009-06-22,10900,10500,10950,10300,3762670
2009-06-23,10450,10550,10650,10300,3979808
2009-06-24,10450,10500,10650,10150,2572676
2009-06-25,10750,10500,10800,10450,2860762
2009-06-26,10750,10850,10900,10500,2267924
2009-06-29,10750,10800,11050,10700,2613499
2009-06-30,10950,10900,11250,10900,5455236
2009-07-01,11750,11000,11850,10900,5289267
2009-07-02,11950,11850,12000,11600,3825813
2009-07-03,12150,11650,12250,11600,2868524
2009-07-06,11900,12000,12100,11750,2256420
2009-07-07,11950,11950,12300,11900,1804965
2009-07-08,11900,11800,12350,11750,2993576
2009-07-09,11750,12000,12200,11500,3975682
2009-07-10,11950,11800,11950,11700,1706621
2009-07-13,11150,11850,12150,11150,2588981
2009-07-14,11500,11600,11650,11300,2253458
2009-07-15,12050,11700,12250,11650,2911871
2009-07-16,12400,12300,12550,12250,3588412
2009-07-17,12200,12450,12550,12150,2180714
2009-07-20,12550,12200,12600,12200,2070295
2009-07-21,12250,12650,12750,12200,3110746
2009-07-22,12500,12350,12550,12250,3393462
2009-07-23,13500,12650,14200,12600,12438360
2009-07-24,13600,13650,13750,13200,4027986
2009-07-27,13650,13700,13900,13600,2891709
2009-07-28,13600,13600,13750,13400,2415421
2009-07-29,13600,13450,13900,13450,2948034
2009-07-30,13500,13550,13600,13250,2471255
2009-07-31,14100,14200,14350,13900,5036653
2009-08-03,14150,14200,14350,13900,2831167
2009-08-04,13950,14400,14400,13550,3024291
2009-08-05,13900,13900,14350,13750,2145741
2009-08-06,14100,13950,14200,13900,2059925
2009-08-07,14400,14150,14500,14100,2844856
2009-08-10,14700,14700,15050,14600,3582854
2009-08-11,15050,14950,15400,14900,4834621
2009-08-12,14950,14750,15150,14750,2768034
2009-08-13,14800,15300,15300,14800,1915029
2009-08-14,15150,14950,15300,14850,1718351
2009-08-17,14500,15150,15150,14500,1480767
2009-08-18,14550,14100,14900,14100,1748869
2009-08-19,14450,14700,14750,14200,2167103
2009-08-20,15100,14650,15300,14550,3005769
2009-08-21,15000,15250,15250,14800,1871401
2009-08-24,15100,15250,15350,15050,2242234
2009-08-25,14850,14900,15000,14650,1761188
2009-08-26,14800,14800,14900,14600,1186109
2009-08-27,14350,14650,14700,14200,3642517
2009-08-28,13850,14350,14450,13750,5338050
2009-08-31,13500,13900,14050,13350,3295817
2009-09-01,14000,13400,14050,13400,4097165
2009-09-02,13800,13650,14100,13450,4128979
2009-09-03,14150,13750,14500,13650,5932618
2009-09-04,14400,14400,14750,14250,4325104
2009-09-07,13950,14550,14550,13800,2737003
2009-09-08,14000,13950,14100,13800,1972355
2009-09-09,14000,14050,14050,13750,1383469
2009-09-10,14300,13900,14350,13900,2640362
2009-09-11,14600,14300,14650,14300,2567650
2009-09-14,14700,14800,14950,14500,2881621
2009-09-15,15100,15050,15300,14950,4969686
2009-09-16,15200,15250,15350,15050,2523234
2009-09-17,15400,15500,15700,15100,2905577
2009-09-18,15400,15300,15500,15100,1807777
2009-09-21,15200,15450,15450,15050,1491966
2009-09-22,15000,15100,15350,15000,1320267
2009-09-23,15000,15300,15350,15000,1935850
2009-09-24,14650,15150,15200,14650,2649094
2009-09-25,14500,14700,14700,14200,1806104
2009-09-28,14250,14300,14450,14100,1768469
2009-09-29,14400,14400,14550,14250,1458168
2009-09-30,14450,14300,14850,14300,2086182
2009-10-01,14500,14550,14650,14300,1758173
2009-10-05,14150,14000,14500,13950,2692556
2009-10-06,14200,14350,14400,13950,1960905
2009-10-07,14950,14400,14950,14400,3342566
2009-10-08,15000,14900,15000,14700,1805705
2009-10-09,15150,15150,15350,14900,3084982
2009-10-12,15000,15250,15350,14950,1674761
2009-10-13,14400,14850,14850,14400,3009196
2009-10-14,14600,14550,14850,14400,2526534
2009-10-15,14900,14800,15150,14750,2430352
2009-10-16,14950,14900,15150,14800,1338691
2009-10-19,14950,14850,15100,14500,1109659
2009-10-20,15150,15100,15200,14900,1342303
2009-10-21,15150,15000,15400,15000,2110577
2009-10-22,15300,15050,15650,15000,2877942
2009-10-23,15250,15450,15500,15150,1064845
2009-10-26,15250,15000,15500,15000,1306113
2009-10-27,15050,15200,15300,15050,1063080
2009-10-28,14700,15100,15250,14700,1937954
2009-10-29,15000,14550,15000,14400,1606953
2009-10-30,14750,15200,15200,14750,1404949
2009-11-02,14300,14200,14500,14100,1880267
2009-11-03,13750,14250,14300,13600,2279444
2009-11-04,14050,13900,14150,13750,1187315
2009-11-05,14100,14000,14200,13950,1013435
2009-11-06,14300,14400,14450,14200,912865
2009-11-09,14200,14250,14500,13950,977883
2009-11-10,14150,14450,14450,14150,1269719
2009-11-11,14150,14300,14300,13800,998613
2009-11-12,13800,14150,14250,13800,1759556
2009-11-13,13800,13900,13950,13550,1394081
2009-11-16,13700,13900,13900,13550,1738052
2009-11-17,13650,13750,13900,13550,1525350
2009-11-18,13850,13650,14050,13650,2763062
2009-11-19,14200,14050,14300,14000,2307880
2009-11-20,14100,14200,14250,14050,1236760
2009-11-23,14200,14100,14400,14100,1171990
2009-11-24,14000,14300,14300,13900,1208494
2009-11-25,14050,14100,14100,13800,818539
2009-11-26,13600,13950,14000,13600,1116763
2009-11-27,12850,13400,13400,12550,2106014
2009-11-30,13450,13150,13600,13050,1735984
2009-12-01,13850,13550,14050,13450,2317106
2009-12-02,14000,14100,14250,13850,1358992
2009-12-03,14200,14100,14250,13950,845479
2009-12-04,14150,14150,14400,14100,1113958
2009-12-07,14250,14150,14300,14050,761102
2009-12-08,14000,14150,14250,13800,1172275
2009-12-09,13950,13700,13950,13650,901250
2009-12-10,14100,13950,14100,13600,2128413
2009-12-11,14000,14000,14250,13900,1271796
2009-12-14,14350,14100,14350,13950,1281933
2009-12-15,14250,14300,14350,14100,801924
2009-12-16,14550,14250,14700,14200,2083188
2009-12-17,14350,14550,14650,14100,1164966
2009-12-18,14350,14100,14350,13950,1249795
2009-12-21,14150,14300,14400,14150,790106
2009-12-22,14150,14300,14350,14050,696397
2009-12-23,14150,14350,14350,14000,786799
2009-12-24,14300,14150,14400,14050,1382180
2009-12-28,14350,14250,14400,14100,1009461
2009-12-29,13950,14250,14250,13700,1166936
2009-12-30,14000,13750,14000,13550,1057360
2010-01-04,14250,13900,14300,13900,843583
2010-01-05,14250,14250,14400,14000,2104096
2010-01-06,14300,14200,14600,14200,998634
2010-01-07,14150,14350,14450,13950,956455
2010-01-08,14300,14150,14450,13900,1052931
2010-01-11,14700,14300,15000,14150,1940345
2010-01-12,14700,14750,14850,14500,1256565
2010-01-13,14450,14650,14850,14350,1110993
2010-01-14,14200,14500,14650,14100,1792552
2010-01-15,14350,14250,14500,14150,1137035
2010-01-18,14450,14250,14550,14000,1084530
2010-01-19,14750,14400,14900,14350,1845561
2010-01-20,14350,14850,14850,14200,2113118
2010-01-21,14200,14200,14450,14100,1208311
2010-01-22,13500,13950,13950,13500,2785616
2010-01-25,13450,13200,13500,13100,1338892
2010-01-26,13500,13500,13800,13300,1392969
2010-01-27,13250,13500,13600,13150,944824
2010-01-28,13400,13300,13550,13050,949134
2010-01-29,13150,13250,13300,12850,1099127
2010-02-01,13250,13050,13500,13050,802624
2010-02-02,13350,13500,13650,13200,1163856
2010-02-03,13600,13450,13700,13300,857555
2010-02-04,13300,13450,13550,13150,1293698
2010-02-05,12850,12900,13000,12650,1215986
2010-02-08,12250,12750,12750,12000,1949817
2010-02-09,12550,12150,12550,12150,1172828
2010-02-10,12550,12700,12750,12500,781641
2010-02-11,13050,12700,13100,12600,1051662
2010-02-12,13000,13150,13200,12700,914288
2010-02-16,13150,13000,13250,12950,847513
2010-02-17,13500,13400,13650,13300,1189324
2010-02-18,13400,13750,13850,13400,1370840
2010-02-19,13300,13250,13700,13200,825112
2010-02-22,13550,13400,13700,13400,943954
2010-02-23,13600,13600,13800,13500,688419
2010-02-24,13400,13500,13600,13200,821667
2010-02-25,13350,13400,13500,12950,1114499
2010-02-26,13200,13200,13300,13000,596916
2010-03-02,13250,13200,13400,13200,720450
2010-03-03,13350,13350,13400,13200,546408
2010-03-04,13450,13300,13450,13250,815574
2010-03-05,13350,13450,13600,13300,685379
2010-03-08,13550,13400,13650,13400,890180
2010-03-09,13550,13550,13600,13400,324995
2010-03-10,13450,13700,13700,13300,1550522
2010-03-11,13600,13500,13700,13450,1321658
2010-03-12,13750,13700,13900,13650,1163500
2010-03-15,13850,13750,13900,13750,1041465
2010-03-16,13800,13850,13950,13700,844183
2010-03-17,14100,13900,14150,13750,2043516
2010-03-18,14050,13900,14200,13900,1081756
2010-03-19,13900,14100,14150,13700,1335206
2010-03-22,14000,13850,14000,13650,509292
2010-03-23,14000,13950,14150,13900,443248
2010-03-24,13800,14150,14150,13700,938149
2010-03-25,14100,14000,14150,13800,834994
2010-03-26,14150,14000,14250,13950,1338418
2010-03-29,14150,14000,14400,13950,1840336
2010-03-30,14750,14400,14850,14350,3414036
2010-03-31,14800,14800,15100,14700,1617614
2010-04-01,15100,14700,15200,14700,1543496
2010-04-02,15250,15300,15500,15100,1622978
2010-04-05,15100,15100,15150,14800,935258
2010-04-06,15000,15000,15200,14850,695791
2010-04-07,15000,14950,15200,14850,923296
2010-04-08,14900,15050,15350,14850,1500094
2010-04-09,14600,15000,15200,14600,1689907
2010-04-12,14500,14650,14950,14500,1509377
2010-04-13,14550,14750,14900,14550,2578094
2010-04-14,15450,14700,15650,14700,3818060
2010-04-15,16300,15900,16300,15800,5501689
2010-04-16,16300,16300,16300,15900,1767727
2010-04-19,16000,15800,16000,15600,1280855
2010-04-20,15850,16250,16250,15700,670724
2010-04-21,15800,15900,15950,15600,1331543
2010-04-22,15450,15700,15750,15300,1267380
2010-04-23,15150,15500,15600,14950,2015996
2010-04-26,15800,15350,15850,15300,1726139
2010-04-27,15800,15800,15900,15500,930724
2010-04-28,15100,15350,15500,15100,1465241
2010-04-29,15250,15200,15300,14900,1045792
2010-04-30,15600,15450,15800,15450,1115622
2010-05-03,15550,15450,15650,15050,1014920
2010-05-04,15150,15500,15550,15000,1073718
2010-05-06,14300,14800,14800,14250,1817537
2010-05-07,13750,13650,14200,13450,2209412
2010-05-10,14100,13900,14300,13700,2251491
2010-05-11,14200,14600,14650,13950,2262168
2010-05-12,13850,14200,14300,13650,1109639
2010-05-13,14150,14100,14400,14100,1018352
2010-05-14,13950,14000,14200,13750,1053851
2010-05-17,13100,13650,13700,13000,2697520
2010-05-18,13350,13200,13400,13000,1144199
2010-05-19,12950,13100,13150,12900,1537639
2010-05-20,13450,12800,13650,12800,1918291
2010-05-24,13600,13500,13950,13450,1223778
2010-05-25,13150,13450,13500,12950,1706841
2010-05-26,12900,13200,13350,12800,1418737
2010-05-27,13200,12850,13500,12800,1396150
2010-05-28,13350,13550,13600,13250,1282348
2010-05-31,13300,13450,13600,13200,856703
2010-06-01,13650,13500,13650,13250,1356333
2010-06-03,14650,13750,14950,13750,2321472
2010-06-04,14250,14450,14550,14200,1382671
2010-06-07,13800,13750,14000,13500,1487516
2010-06-08,14300,13700,14450,13550,1589659
2010-06-09,14550,14300,14800,14000,1297932
2010-06-10,14300,14600,14750,14300,1841996
2010-06-11,14600,14550,14900,14550,1194563
2010-06-14,14900,14700,15000,14700,1178958
2010-06-15,14650,14700,14900,14600,841152
2010-06-16,15250,14900,15400,14800,2211530
2010-06-17,14850,15300,15500,14700,923601
2010-06-18,14850,14900,14950,14500,658172
2010-06-21,15100,15000,15300,14900,831086
2010-06-22,15100,14950,15100,14850,844333
2010-06-23,14900,14950,15050,14750,1767308
2010-06-24,15000,14900,15150,14800,858058
2010-06-25,14950,14850,15000,14650,757308
2010-06-28,14950,15100,15150,14900,571621
2010-06-29,14700,15000,15150,14500,831207
2010-06-30,14500,14450,14600,14150,1481406
2010-07-01,14400,14250,14400,14150,610140
2010-07-02,14400,14350,14450,14200,375581
2010-07-05,13800,14400,14400,13800,1490449
2010-07-06,13900,13650,13900,13500,824237
2010-07-07,13800,14050,14050,13700,713672
2010-07-08,14450,14400,14450,14200,1259535
2010-07-09,15100,14550,15500,14450,2180157
2010-07-12,15300,15350,15400,15150,967256
2010-07-13,15300,15300,15500,15150,1279764
2010-07-14,15600,15450,15850,15450,1969237
2010-07-15,15750,15500,15900,15400,1626740
2010-07-16,15650,15650,15800,15500,1140523
2010-07-19,14950,15300,15400,14950,1313952
2010-07-20,15000,14900,15000,14700,961707
2010-07-21,14700,15050,15150,14500,1271639
2010-07-22,14450,14500,14750,14400,988680
2010-07-23,15350,14700,15450,14650,2198444
2010-07-26,15550,15500,15850,15400,2141028
2010-07-27,15750,15900,15900,15500,1579260
2010-07-28,16050,15900,16200,15700,1576895
2010-07-29,15950,16150,16150,15650,1848558
2010-07-30,15650,15750,15850,15450,1589163
2010-08-02,15600,15750,16050,15550,1668669
2010-08-03,15300,15900,15950,15300,1417452
2010-08-04,15500,15400,15700,15050,1110268
2010-08-05,15150,15600,15650,15100,1041696
2010-08-06,15300,15050,15400,15000,1074599
2010-08-09,15300,15300,15400,15100,897298
2010-08-10,15300,15300,15400,15100,903661
2010-08-11,15000,15150,15250,14800,1020081
2010-08-12,14800,14700,15000,14650,1485398
2010-08-13,15000,14850,15100,14700,1403288
2010-08-16,14500,15000,15000,14400,1714457
2010-08-17,14600,14650,14700,14450,747381
2010-08-18,14950,14700,15100,14700,1305814
2010-08-19,15350,14950,15400,14900,1268667
2010-08-20,15000,15200,15250,14800,869093
2010-08-23,14750,14900,15150,14700,807866
2010-08-24,14700,14800,15150,14600,846119
2010-08-25,14700,14700,14850,14650,660303
2010-08-26,14250,14950,14950,14250,1424475
2010-08-27,14350,14200,14350,14050,1188230
2010-08-30,14800,14600,14850,14550,882951
2010-08-31,14500,14550,14700,14350,997450
2010-09-01,14600,14650,14800,14500,815621
2010-09-02,14550,14850,14950,14400,1166616
2010-09-03,14350,14600,14600,14250,1070233
2010-09-06,14450,14400,14650,14400,930069
2010-09-07,14300,14350,14500,14150,972472
2010-09-08,13950,14200,14200,13800,1490551
2010-09-09,13900,14150,14400,13750,1347725
2010-09-10,14450,14000,14500,13950,1113499
2010-09-13,14650,14350,14650,14300,977857
2010-09-14,14750,14800,14850,14600,1626071
2010-09-15,15100,14650,15100,14600,1527150
2010-09-16,14600,15050,15150,14500,1223874
2010-09-17,14400,14700,14800,14350,1471745
2010-09-20,14550,14400,14750,14300,1327212
2010-09-24,14900,14600,15000,14450,1183553
2010-09-27,15500,15050,15500,14850,2629792
2010-09-28,15250,15300,15650,15250,992238
2010-09-29,15800,15450,15950,15350,2041636
2010-09-30,15600,15750,15750,15400,1745859
2010-10-01,16400,15600,16450,15450,3109356
2010-10-04,16950,16250,17300,16250,2683234
2010-10-05,16850,16850,17100,16550,1377965
2010-10-06,17200,17050,17300,16900,1288117
2010-10-07,17500,17050,17500,16750,1172917
2010-10-08,17050,17050,17150,16700,2285409
2010-10-11,16300,17000,17000,16200,3453912
2010-10-12,16700,16200,16950,16150,2590633
2010-10-13,17500,16900,17700,16850,2170915
2010-10-14,17200,17300,17400,16750,2326952
2010-10-15,17200,17100,17350,17000,1009887
2010-10-18,16550,16850,17050,16500,915916
2010-10-19,16400,16750,16950,16300,1241611
2010-10-20,16850,16300,17100,16100,1213297
2010-10-21,16400,16800,16900,16150,1929719
2010-10-22,16500,16550,16800,16400,1015316
2010-10-25,16800,16600,17000,16500,1073250
2010-10-26,16400,17000,17050,16350,1518108
2010-10-27,16150,16350,16650,16050,1162220
2010-10-28,16650,16250,16750,16250,1216699
2010-10-29,16150,16800,16800,16100,1771886
2010-11-01,16300,16350,16350,16100,1527728
2010-11-02,15900,16200,16250,15650,2144762
2010-11-03,16150,15950,16350,15900,1333861
2010-11-04,16700,16250,16700,16250,1251304
2010-11-05,16750,17150,17200,16750,1877566
2010-11-08,16650,16950,17000,16650,1162646
2010-11-09,16400,16650,16750,16300,1424440
2010-11-10,16450,16400,16550,16300,1068011
2010-11-11,15750,16400,16600,15750,2513113
2010-11-12,16200,16300,16500,15600,3132548
2010-11-15,16950,16100,16950,16100,1917256
2010-11-16,16550,17050,17200,16000,2903541
2010-11-17,16450,16400,16700,16250,1256421
2010-11-18,16500,16400,16600,16200,1042704
2010-11-19,16250,16500,16550,16100,1427835
2010-11-22,16450,16250,16450,16100,846052
2010-11-23,16850,16400,17200,16250,2155046
2010-11-24,16550,16500,17000,16350,2087786
2010-11-25,17300,16800,17450,16750,2866866
2010-11-26,16850,17300,17450,16700,1986200
2010-11-29,16400,16750,16900,16200,1452537
2010-11-30,16200,16450,16550,16050,1506042
2010-12-01,16150,16250,16400,16100,1362660
2010-12-02,16200,16350,16500,16200,1736778
2010-12-03,16400,16450,16600,16250,1685780
2010-12-06,16750,16450,16900,16300,1815947
2010-12-07,16800,16700,16900,16550,1114662
2010-12-08,16900,16800,16950,16550,1592514
2010-12-09,17700,17050,17850,16800,5425270
2010-12-10,18200,17800,18500,17750,3167354
2010-12-13,18500,18350,18500,18050,1143891
2010-12-14,18350,18400,18550,18250,1684649
2010-12-15,18550,18350,19000,18200,1526223
2010-12-16,18800,18400,18800,18300,914221
2010-12-17,19200,18850,19550,18650,1989306
2010-12-20,19300,19000,19550,18900,1603439
2010-12-21,19300,19500,19500,18700,1705413
2010-12-22,18650,19100,19200,18600,1642525
2010-12-23,18650,18750,18850,18550,1280113
2010-12-24,18500,18550,18750,18300,1124047
2010-12-27,18800,18450,19200,18450,1548352
2010-12-28,18850,18850,19000,18550,1176141
2010-12-29,18450,18650,18800,18450,1498174
2010-12-30,18750,18550,19000,18450,1325528
2011-01-03,19200,19000,19350,18900,1491028
2011-01-04,19500,19300,19500,19000,1184814
2011-01-05,19150,19300,19500,18900,1989150
2011-01-06,18400,19100,19100,18250,2845912
2011-01-07,18500,18400,18750,18300,1595919
2011-01-10,18400,18300,18550,18100,1309559
2011-01-11,18550,18300,18550,18250,1172971
2011-01-12,18200,18700,18700,18050,1770358
2011-01-13,18150,18400,18800,18000,3635777
2011-01-14,18200,18300,18350,17850,2435683
2011-01-17,17900,18200,18300,17650,2285718
2011-01-18,17950,17800,18100,17750,1582358
2011-01-19,18050,18000,18150,17800,1517845
2011-01-20,17550,17900,17900,17500,2103796
2011-01-21,17100,17650,17650,16700,2905096
2011-01-24,16750,17000,17050,16550,2868904
2011-01-25,17100,16900,17450,16800,2774351
2011-01-26,17350,17250,17550,17150,1693045
2011-01-27,17450,17400,17550,17250,1764534
2011-01-28,17650,17350,17700,17250,1564601
2011-01-31,16950,17400,17450,16950,1111020
2011-02-01,17300,16900,17350,16800,1257868
2011-02-07,17500,17650,17950,17400,1621197
2011-02-08,17050,17600,17750,17000,1821919
2011-02-09,16950,17100,17350,16700,1322362
2011-02-10,16550,16800,16900,16300,2532100
2011-02-11,16200,16400,16650,16000,2269569
2011-02-14,16450,16350,16550,16200,1113697
2011-02-15,16350,16400,16500,16200,1505253
2011-02-16,16300,16300,16500,16200,925605
2011-02-17,16300,16300,16350,15900,1584454
2011-02-18,16650,16300,16650,16100,1223645
2011-02-21,16150,16400,16500,16000,1518044
2011-02-22,15600,15850,15950,15350,3341119
2011-02-23,16450,15700,16800,15650,4020137
2011-02-24,16800,16600,16900,16450,2495190
2011-02-25,16700,16700,17050,16600,1307755
2011-02-28,16900,16550,17050,16500,901762
2011-03-02,16800,16850,16900,16450,917165
2011-03-03,16900,16800,17050,16600,729239
2011-03-04,17200,17200,17300,17050,1413644
2011-03-07,17150,17050,17400,17050,595743
2011-03-08,17300,17300,17600,17100,1331642
2011-03-09,17750,17500,17800,17400,1675095
2011-03-10,17350,17750,17800,17300,1658953
2011-03-11,17200,17150,17400,16800,1048389
2011-03-14,16900,16700,16950,16450,1206040
2011-03-15,16500,16750,17100,16350,1510119
2011-03-16,16800,16600,17000,16600,1060331
2011-03-17,17000,16550,17050,16400,840721
2011-03-18,17200,17150,17600,16950,1512337
2011-03-21,17500,17300,17600,17200,806167
2011-03-22,17600,17500,17650,17300,998716
2011-03-23,17700,17600,17950,17350,1927517
2011-03-24,17700,17850,17950,17700,854678
2011-03-25,17700,17850,17900,17500,980419
2011-03-28,17450,17750,18000,17250,1359063
2011-03-29,17600,17550,17650,17250,816602
2011-03-30,18350,17800,18350,17700,2490681
2011-03-31,18900,18600,19100,18550,3828269
2011-04-01,18850,19000,19050,18650,1293879
2011-04-04,19300,18850,19350,18600,2338626
2011-04-05,19000,19450,19550,18850,1262898
2011-04-06,18400,19000,19150,18300,2184724
2011-04-07,18400,18550,18600,18150,1182923
2011-04-08,18300,18450,18650,18000,2041560
2011-04-11,18050,18350,18350,17800,1805567
2011-04-12,18100,17950,18450,17850,1605766
2011-04-13,18350,18300,18400,18150,1234196
2011-04-14,18300,18250,18300,17950,1644287
2011-04-15,18600,18400,18800,18250,1809665
2011-04-18,17750,18600,18650,17600,2115835
2011-04-19,17650,17450,17900,17300,1370027
2011-04-20,18150,17750,18450,17650,1535780
2011-04-21,17800,18300,18500,17500,2030251
2011-04-22,18200,18000,18450,17800,1945754
2011-04-25,18200,18350,18450,18000,984712
2011-04-26,18750,18350,18900,18050,2128126
2011-04-27,19350,18850,19500,18500,3493999
2011-04-28,19950,19900,20150,19400,4769032
2011-04-29,20550,19850,20950,19650,4590831
2011-05-02,20450,20850,20900,20200,1875815
2011-05-03,19950,20300,20350,19800,1324711
2011-05-04,19450,20000,20050,19250,1813033
2011-05-06,19350,19250,19750,19100,1668548
2011-05-09,18900,19450,19500,18850,1535936
2011-05-11,19100,19050,19200,18700,1470796
2011-05-12,18500,19000,19050,18500,1635490
2011-05-13,18400,18600,18750,18050,1547569
2011-05-16,18100,18350,18450,18000,1257431
2011-05-17,18300,18250,18600,18150,1003038
2011-05-18,18650,18450,18650,18150,1170535
2011-05-19,18250,18700,18800,18000,1530764
2011-05-20,18300,18300,18550,17750,1064258
2011-05-23,18450,18400,18800,18300,1456527
2011-05-24,18850,18350,19100,18350,1557105
2011-05-25,18750,19150,19200,18750,1121735
2011-05-26,19000,19000,19200,18800,806958
2011-05-27,18900,19150,19450,18550,2513164
2011-05-30,18450,19050,19100,18300,1231243
2011-05-31,19000,18350,19000,18200,1919923
2011-06-01,19350,19200,19450,19000,1459156
2011-06-02,18850,18750,19050,18650,1129751
2011-06-03,19650,19150,19900,18900,1967807
2011-06-07,19750,19750,20300,19550,1813496
2011-06-08,20100,19800,20250,19350,1583705
2011-06-09,19250,19950,20050,19250,1740095
2011-06-10,18600,19450,19650,18500,2915242
2011-06-13,18950,18450,18950,18450,1113754
2011-06-14,19450,18900,19750,18900,1398289
2011-06-15,19500,19550,19550,19000,1147323
2011-06-16,19150,19400,19700,18900,1135746
2011-06-17,19250,19300,19600,19000,1171966
2011-06-20,19700,19400,19750,19250,1183642
2011-06-21,20550,19850,20600,19850,2109570
2011-06-22,18500,19200,19550,18250,14303423
2011-06-23,18350,18450,18750,18300,3492641
2011-06-24,18700,18500,18950,18500,2898496
2011-06-27,18450,18450,18600,18300,1261856
2011-06-28,18350,18700,18750,18350,1421051
2011-06-29,18850,18600,18850,18500,1242186
2011-06-30,18650,18900,18950,18650,1057501
2011-07-01,18650,18800,18850,18450,1441791
2011-07-04,18700,18750,18850,18500,1883779
2011-07-05,18800,18800,18900,18650,1429248
2011-07-06,18600,18800,18850,18500,1807100
2011-07-07,18450,18500,18600,18350,1911933
2011-07-08,18050,18500,18550,17900,4217880
2011-07-11,18100,18100,18250,18000,1140870
2011-07-12,17600,17900,17950,17600,1216659
2011-07-13,17600,17750,17800,17550,1231681
2011-07-14,17450,17750,17750,17250,2022136
2011-07-15,17900,17500,17900,17450,1086823
2011-07-18,18050,17900,18250,17800,1503069
2011-07-19,18050,17950,18200,17950,730250
2011-07-20,18450,18150,18500,18100,1489847
2011-07-21,18500,18550,18600,18250,1415000
2011-07-22,18700,18650,18750,18500,1237452
2011-07-25,18150,18500,18550,18000,2011814
2011-07-26,18550,18150,18550,18100,1315007
2011-07-27,18500,18500,18650,18400,698257
2011-07-28,18400,18250,18400,18150,742669
2011-07-29,18150,18400,18400,18000,809538
2011-08-01,18350,18100,18400,18100,1017045
2011-08-02,17750,18250,18300,17550,1934216
2011-08-03,17350,17400,17650,17300,2385458
2011-08-04,17500,17550,17950,17400,1386440
2011-08-05,17050,16800,17250,16800,1924311
2011-08-08,16050,16750,16950,15400,2176972
2011-08-09,15300,15150,15450,14100,3446036
2011-08-10,14900,15850,15950,14900,2313811
2011-08-11,14650,14050,14950,14050,2826923
2011-08-12,15100,15200,15900,15050,2410670
2011-08-16,15900,15700,16050,15650,923533
2011-08-17,15900,15700,16050,15700,861389
2011-08-18,15600,15950,16000,15300,1129588
2011-08-19,14450,14850,15000,14450,1390832
2011-08-22,14600,14450,14950,14400,717170
2011-08-23,15100,14600,15300,14400,1018304
2011-08-24,14500,15100,15200,14400,1344143
2011-08-25,14650,14800,15100,14650,1287585
2011-08-26,15350,14650,15550,14650,1453336
2011-08-29,15700,15650,15700,15250,869881
2011-08-30,15750,16500,16600,15750,1842394
2011-08-31,16000,15750,16050,15650,832542
2011-09-01,15900,16000,16300,15800,1340036
2011-09-02,15650,15950,16100,15550,936336
2011-09-05,15000,15300,15350,15000,874916
2011-09-06,14650,14750,14900,14500,722453
2011-09-07,15200,15050,15200,14750,722111
2011-09-08,15500,15400,15700,15300,867226
2011-09-09,14900,15200,15350,14550,1192597
2011-09-14,14000,14600,14700,13700,2018783
2011-09-15,14000,14350,14400,13100,2020146
2011-09-16,14950,14350,14950,14100,1900917
2011-09-19,13950,14500,14950,13950,2329932
2011-09-20,13950,13950,14000,13650,1506674
2011-09-21,14050,13950,14200,13800,1034980
2011-09-22,13350,13500,13650,13200,1745391
2011-09-23,12550,12600,12850,12500,1660568
2011-09-26,12100,12700,12850,12050,1608565
2011-09-27,13100,12550,13600,12500,2524033
2011-09-28,13250,13400,13750,13200,2379906
2011-09-29,13700,13150,13700,13100,1679870
2011-09-30,14000,13650,14050,13300,1655388
2011-10-04,13000,13250,13300,12800,1333412
2011-10-05,12800,13250,13300,12700,1309064
2011-10-06,13950,13300,14300,13200,2035469
2011-10-07,13950,14400,14500,13750,1345271
2011-10-10,13750,13800,14200,13600,831814
2011-10-11,13850,14300,14350,13550,1483617
2011-10-12,13750,13900,13900,13550,1326354
2011-10-13,14300,14050,14600,14000,2528963
2011-10-14,14550,14200,14700,13900,1355150
2011-10-17,14600,14650,14700,14350,877470
2011-10-18,14400,14250,14700,14150,1190026
2011-10-19,14350,14700,14700,14000,1113622
2011-10-20,13800,14200,14300,13650,1197478
2011-10-21,14200,13900,14200,13650,998439
2011-10-24,14800,14400,14850,14300,1337414
2011-10-25,14600,14700,14800,14450,731826
2011-10-26,14650,14400,14650,14300,895108
2011-10-27,14700,14700,15000,14350,1910937
2011-10-28,15100,15600,15750,15100,2845408
2011-10-31,14850,15050,15200,14750,863823
2011-11-01,14450,14500,14650,14350,1351814
2011-11-02,14250,14050,14350,13900,1287646
2011-11-03,14000,14300,14350,14000,729632
2011-11-04,14500,14300,14700,14250,900382
2011-11-07,14950,14600,15100,14400,1369208
2011-11-08,14850,15150,15200,14750,617460
2011-11-09,14950,15000,15100,14800,1119270
2011-11-10,14050,14450,14650,14050,1412673
2011-11-11,14450,14400,14500,14250,842252
2011-11-14,14600,14650,14800,14550,684125
2011-11-15,14250,14500,14550,14050,922222
2011-11-16,14050,14300,14600,14000,904868
2011-11-17,14000,14050,14100,13800,894410
2011-11-18,13600,13750,13800,13500,976655
2011-11-21,13400,13600,13650,13350,675013
2011-11-22,13750,13250,13850,13200,738306
2011-11-23,13600,13650,13650,13300,964689
2011-11-24,13400,13500,13750,13400,593183
2011-11-25,13700,13300,13900,13250,1135152
2011-11-28,14350,13950,14350,13900,1006782
2011-11-29,14650,14300,14700,14200,1630523
2011-11-30,14550,14500,14650,14150,1044442
2011-12-01,14800,15150,15300,14800,1823338
2011-12-02,15050,14800,15300,14800,960544
2011-12-05,14600,15000,15050,14350,1633765
2011-12-06,13950,14500,14500,13800,2745643
2011-12-07,14000,14050,14100,13850,1158760
2011-12-08,13500,13950,14000,13400,3960909
2011-12-09,12950,13200,13250,12800,4276266
2011-12-12,12800,13150,13200,12750,2694283
2011-12-13,12800,12700,12950,12600,1486916
2011-12-14,13000,12800,13150,12800,1215106
2011-12-15,12800,12800,12900,12750,861341
2011-12-16,12850,12950,13000,12800,707654
2011-12-19,12400,12800,12850,12200,2484863
2011-12-20,12350,12400,12550,12300,847681
2011-12-21,13100,12750,13200,12650,1645866
2011-12-22,12950,13000,13000,12800,731700
2011-12-23,13050,13000,13100,12900,690346
2011-12-26,13000,13150,13150,12950,525094
2011-12-27,12950,13000,13200,12800,1194762
2011-12-28,12650,12700,12750,12550,771474
2011-12-29,12500,12400,12600,12350,971735
2012-01-02,12400,12500,12500,12250,981734
2012-01-03,12200,12300,12550,12100,4014720
2012-01-04,11450,12150,12150,11400,7220194
2012-01-05,11300,11450,11500,11200,3109128
2012-01-06,11300,11300,11400,11200,1932571
2012-01-09,11200,11300,11400,11050,1678402
2012-01-10,11500,11250,11600,11250,1817033
2012-01-11,11600,11650,11700,11500,1733531
2012-01-12,11600,11550,11650,11400,1552200
2012-01-13,11700,11800,11850,11650,1657503
2012-01-16,11650,11450,11750,11400,964603
2012-01-17,11950,11700,12000,11650,4070006
2012-01-18,12100,12000,12250,11900,3345006
2012-01-19,12350,12250,12350,12150,2619681
2012-01-20,12400,12400,12700,12300,3082872
2012-01-25,12250,12400,12500,12050,1777620
2012-01-26,12250,12300,12300,12100,1184712
2012-01-27,12650,12250,12650,12250,2502483
2012-01-30,12550,12600,12600,12450,1145576
2012-01-31,12650,12500,12700,12400,1266390
2012-02-01,12700,12750,12850,12650,1751920
2012-02-02,13450,12950,13550,12900,4576410
2012-02-03,13900,13600,13950,13350,2919141
2012-02-06,14000,14150,14300,14000,1950684
2012-02-07,13650,14000,14150,13250,2802923
2012-02-08,13800,13500,13900,13350,1816780
2012-02-09,14450,13800,14600,13600,2667397
2012-02-10,14200,14350,14500,14100,2079058
2012-02-13,13950,14100,14300,13800,1424079
2012-02-14,13850,13800,13950,13700,1138724
2012-02-15,13800,13800,13950,13700,1382186
2012-02-16,13400,13650,13650,13150,2176133
2012-02-17,13500,13550,13750,13450,1419815
2012-02-20,13050,13500,13600,12800,4119312
2012-02-21,12750,12900,12900,12500,3527570
2012-02-22,12700,12650,12750,12550,1351922
2012-02-23,12600,12650,12700,12550,985258
2012-02-24,12950,12700,13000,12650,1827849
2012-02-27,12650,12900,12900,12650,961347
2012-02-28,12650,12700,12750,12600,1010958
2012-02-29,13000,12650,13150,12650,3926113
2012-03-02,13250,13100,13350,13050,2337992
2012-03-05,13100,13450,13450,13050,1898831
2012-03-06,13300,13300,13350,13050,2609452
2012-03-07,13100,13000,13300,12950,1622832
2012-03-08,13750,13200,13750,13050,2026437
2012-03-09,13700,13850,13850,13600,1578376
2012-03-12,13500,13600,13700,13500,1123263
2012-03-13,13800,13500,14050,13500,2138454
2012-03-14,13950,14150,14350,13950,2683304
2012-03-15,14300,13950,14400,13900,2011839
2012-03-16,14450,14400,14450,14250,1123765
2012-03-19,14500,14500,14800,14450,1717782
2012-03-20,14200,14550,14600,14050,1414211
2012-03-21,14050,14050,14300,13900,1153796
2012-03-22,14300,13950,14350,13850,1094363
2012-03-23,14100,14200,14400,13900,1069444
2012-03-26,13750,14100,14200,13600,2070788
2012-03-27,13700,13950,14000,13600,1332325
2012-03-28,13800,13650,13950,13500,979670
2012-03-29,13800,13800,13900,13600,905035
2012-03-30,13750,13650,13850,13600,825256
2012-04-02,14150,13800,14250,13750,1524411
2012-04-03,14200,14150,14300,13950,1048152
2012-04-04,13700,14100,14100,13600,1524783
2012-04-05,13400,13450,13550,13200,1684757
2012-04-06,13250,13400,13450,13100,1240054
2012-04-09,12900,12950,13050,12800,1098476
2012-04-10,12850,12900,13200,12850,648299
2012-04-12,13000,12950,13100,12850,818991
2012-04-13,13150,13200,13300,13100,564587
2012-04-16,13000,12950,13050,12850,729988
2012-04-17,13050,13050,13200,12950,528972
2012-04-18,13050,13250,13350,13000,840856
2012-04-19,13000,12950,13100,12900,394046
2012-04-20,12850,12850,13050,12850,503084
2012-04-23,12900,12900,12950,12800,489201
2012-04-24,12750,12800,12950,12600,705600
2012-04-25,12750,12800,12850,12550,556358
2012-04-26,12550,12750,12800,12500,537395
2012-04-27,12600,12650,12700,12450,604867
2012-04-30,12500,12650,12750,12350,845052
2012-05-02,12700,12500,12900,12400,737273
2012-05-03,12800,12700,13000,12600,841679
2012-05-04,13000,12700,13100,12700,948151
2012-05-07,12700,12800,12900,12650,739138
2012-05-08,13050,12800,13100,12750,775165
2012-05-09,12900,12950,13100,12900,673430
2012-05-10,12850,12900,13050,12750,819957
2012-05-11,12600,12800,12850,12500,1071257
2012-05-14,12450,12500,12600,12400,545961
2012-05-15,12250,12350,12400,12150,852821
2012-05-16,12100,12100,12400,12050,710292
2012-05-17,12100,12000,12250,11950,932243
2012-05-18,11750,11900,11950,11550,1053575
2012-05-21,11600,11750,11900,11600,707689
2012-05-22,11900,11800,12150,11650,822253
2012-05-23,11900,11900,11950,11650,716619
2012-05-24,11900,11850,12050,11750,662586
2012-05-25,11950,11900,12050,11850,388490
2012-05-29,12100,11950,12200,11900,910806
2012-05-30,12100,12100,12150,11900,567296
2012-05-31,12000,11900,12100,11800,582408
2012-06-01,11950,11900,12100,11850,453399
2012-06-04,11700,11650,11800,11600,700207
2012-06-05,12050,11650,12100,11650,672646
2012-06-07,12500,12450,12650,12400,1484482
2012-06-08,12500,12500,12700,12400,475104
2012-06-11,12700,12750,13000,12500,1128594
2012-06-12,12700,12500,12800,12450,477846
2012-06-13,12700,12800,12900,12650,825676
2012-06-14,12850,12650,12950,12650,1044842
2012-06-15,13200,12900,13200,12800,2068564
2012-06-18,13250,13350,13550,13200,1217501
2012-06-19,13000,13200,13250,12950,773969
2012-06-20,12950,13100,13150,12850,734134
2012-06-21,12750,12800,12900,12550,1364830
2012-06-22,12400,12600,12650,12250,1331277
2012-06-25,12250,12350,12350,12150,587863
2012-06-26,12300,12250,12400,12200,701839
2012-06-27,12300,12300,12400,12150,677932
2012-06-28,12400,12350,12500,12300,437489
2012-06-29,12750,12300,12800,12250,1063956
2012-07-02,12700,12850,12900,12700,584122
2012-07-03,12850,12750,12950,12700,596306
2012-07-04,12700,13100,13100,12650,745891
2012-07-05,12750,12650,12850,12550,653687
2012-07-06,12500,12700,12850,12500,423399
2012-07-09,12450,12350,12450,12300,354598
2012-07-10,12300,12400,12600,12300,602202
2012-07-11,12350,12250,12400,12200,645250
2012-07-12,12250,12350,12550,12250,781458
2012-07-13,12450,12250,12450,12050,1069943
2012-07-16,12350,12450,12500,12350,485019
2012-07-17,12350,12350,12500,12200,579939
2012-07-18,12100,12350,12350,12050,718875
2012-07-19,12000,12300,12300,11800,1476864
2012-07-20,11950,11900,12050,11850,1803999
2012-07-23,11750,11800,11850,11600,728868
2012-07-24,11750,11550,11800,11550,402781
2012-07-25,11650,11600,11700,11500,489656
2012-07-26,11750,11600,12000,11600,912768
2012-07-27,12100,12050,12200,11950,975075
2012-07-30,12150,12200,12300,12100,458658
2012-07-31,12300,12250,12350,12000,1016692
2012-08-01,12200,12200,12350,12100,609591
2012-08-02,12150,12200,12200,12000,533894
2012-08-03,11900,12050,12050,11800,732423
2012-08-06,11800,12100,12150,11750,1413964
2012-08-07,11900,11750,11950,11650,944765
2012-08-08,12050,11950,12200,11950,1542444
2012-08-09,12250,12050,12350,12000,1823072
2012-08-10,12300,12250,12450,12200,836922
2012-08-13,12350,12350,12450,12250,663569
2012-08-14,12600,12400,12650,12400,821533
2012-08-16,12550,12500,12650,12400,765473
2012-08-17,12550,12600,12700,12500,594459
2012-08-20,12500,12600,12650,12450,417902
2012-08-21,12450,12550,12550,12350,692476
2012-08-22,12500,12400,12500,12250,603511
2012-08-23,12550,12550,12650,12450,530101
2012-08-24,12250,12500,12500,12100,908046
2012-08-27,12400,12300,12550,12300,792379
2012-08-28,12400,12450,12550,12300,422387
2012-08-29,12300,12350,12400,12200,695796
2012-08-30,12100,12250,12300,12000,856595
2012-08-31,12050,12000,12100,11950,443198
2012-09-03,12050,12050,12100,11900,414278
2012-09-04,12100,12050,12250,12000,595239
2012-09-05,12000,12000,12150,11850,869299
2012-09-06,11900,11950,12000,11850,628756
2012-09-07,12050,12250,12300,12050,1896920
2012-09-10,12100,12100,12200,12000,1151074
2012-09-11,12100,12150,12150,11900,915600
2012-09-12,12100,12150,12250,12100,920955
2012-09-13,12000,12050,12100,11900,1308941
2012-09-14,12350,12250,12500,12200,2813253
2012-09-17,12750,12350,12950,12350,3179582
2012-09-18,12800,12750,12850,12550,770391
2012-09-19,12950,12800,13100,12700,1751555
2012-09-20,12950,12950,13100,12850,961094
2012-09-21,13000,13000,13000,12800,548645
2012-09-24,12850,12950,12950,12600,985513
2012-09-25,12700,12750,12850,12600,701040
2012-09-26,12500,12600,12700,12400,1070203
2012-09-27,12350,12400,12550,12300,845514
2012-09-28,12250,12400,12450,12200,679276
2012-10-02,12300,12350,12450,12250,523258
2012-10-04,12250,12400,12500,12150,1006134
2012-10-05,12400,12300,12500,12300,780750
2012-10-08,12300,12400,12450,12300,373544
2012-10-09,12350,12250,12400,12200,266073
2012-10-10,12100,12250,12250,12000,964506
2012-10-11,12050,12000,12100,11950,671033
2012-10-12,11950,12050,12050,11850,709285
2012-10-15,11700,11900,11950,11600,1057616
2012-10-16,11800,11800,11850,11650,666476
2012-10-17,11850,11850,12000,11800,837320
2012-10-18,12000,11950,12100,11900,571852
2012-10-19,12000,12050,12100,12000,374414
2012-10-22,11900,11900,11900,11800,584952
2012-10-23,11850,11950,11950,11800,388861
2012-10-24,11750,11750,11850,11700,696351
2012-10-25,11800,11700,11800,11700,425323
2012-10-26,11700,11800,11800,11650,406378
2012-10-29,11750,11700,11950,11700,518634
2012-10-30,12050,11850,12100,11800,856685
2012-10-31,12000,12100,12150,12000,516059
2012-11-01,11950,12000,12100,11900,503093
2012-11-02,12150,12050,12150,11900,679963
2012-11-05,12000,12000,12100,11950,505061
2012-11-06,12100,12000,12150,11850,555892
2012-11-07,12000,12150,12150,11850,710426
2012-11-08,11850,11800,11950,11700,1150793
2012-11-09,11800,11700,11800,11600,937596
2012-11-12,11650,11750,11750,11600,683681
2012-11-13,11650,11700,11750,11550,541701
2012-11-14,11750,11650,11750,11600,867592
2012-11-15,11500,11600,11650,11400,1248322
2012-11-16,11300,11500,11500,11250,1059266
2012-11-19,11150,11350,11350,11100,1389808
2012-11-20,11100,11250,11250,11000,1017575
2012-11-21,11000,11100,11150,10950,866897
2012-11-22,11150,11100,11150,11000,692145
2012-11-23,11050,11150,11200,11050,656914
2012-11-26,11050,11150,11150,11000,550945
2012-11-27,11150,11100,11250,11050,868084
2012-11-28,11150,11100,11200,11050,651605
2012-11-29,11400,11250,11500,11200,1270132
2012-11-30,11500,11400,11500,11300,832118
2012-12-03,11450,11500,11550,11350,1106016
2012-12-04,11450,11400,11500,11350,372670
2012-12-05,11400,11500,11550,11350,896163
2012-12-06,11550,11400,11600,11350,1003115
2012-12-07,11500,11550,11550,11400,821028
2012-12-10,11450,11450,11500,11350,755102
2012-12-11,11650,11450,11750,11400,1391586
2012-12-12,11750,11750,11800,11700,911844
2012-12-13,11900,11700,11900,11650,1176673
2012-12-14,11800,11800,11900,11750,749702
2012-12-17,11800,11850,11900,11800,566728
2012-12-18,11900,11900,12000,11850,687351
2012-12-20,11950,12000,12100,11900,1139556
2012-12-21,11900,12000,12100,11850,1380405
2012-12-24,12050,11950,12150,11900,1024477
2012-12-26,12100,12150,12200,12050,1599710
2012-12-27,11800,11850,11850,11650,1059346
2012-12-28,11850,11800,11900,11650,755174
2013-01-02,11950,11850,11950,11800,1038590
2013-01-03,12000,11950,12050,11850,1222186
2013-01-04,11900,12000,12000,11750,1135376
2013-01-07,12050,11900,12150,11800,1483989
2013-01-08,11950,12050,12100,11900,848031
2013-01-09,11900,11950,12000,11850,660378
2013-01-10,11900,11900,11950,11700,796736
2013-01-11,11850,11900,11900,11750,642435
2013-01-14,11850,11750,11900,11750,347096
2013-01-15,11750,11800,11950,11700,769766
2013-01-16,11700,11750,11800,11550,819757
2013-01-17,11700,11750,11750,11600,353106
2013-01-18,11850,11750,11900,11700,1134506
2013-01-21,12000,11800,12050,11750,1672310
2013-01-22,12000,12000,12050,11900,474529
2013-01-23,11900,11950,12050,11900,522814
2013-01-24,11800,11850,11900,11800,515230
2013-01-25,11850,11900,11950,11750,882716
2013-01-28,12250,11900,12350,11850,2760745
2013-01-29,12150,12300,12350,12050,1615560
2013-01-30,12200,12200,12400,12100,1070832
2013-01-31,12300,12250,12300,12050,1203655
2013-02-01,12200,12300,12300,12100,953151
2013-02-04,12150,12350,12350,12150,633789
2013-02-05,12050,12050,12150,11950,628901
2013-02-06,11950,12150,12150,11850,1073833
2013-02-07,11950,11900,11950,11800,799741
2013-02-08,11800,11900,11950,11700,1469779
2013-02-12,11750,11800,11850,11700,895764
2013-02-13,12050,11750,12100,11700,1092367
2013-02-14,12100,12050,12250,11950,750518
2013-02-15,12150,12050,12250,12050,680989
2013-02-18,12500,12100,12600,12100,2979032
2013-02-19,12700,12550,12850,12500,2392656
2013-02-20,12950,12750,13000,12750,2567135
2013-02-21,12950,12800,13050,12800,1222022
2013-02-22,12850,12900,13050,12750,754815
2013-02-25,12950,12900,13000,12850,587075
2013-02-26,12950,12800,13050,12800,907253
2013-02-27,13050,13050,13100,12950,628686
2013-02-28,13100,13150,13250,13050,633541
2013-03-04,13050,13000,13250,13000,929678
2013-03-05,13050,13150,13200,13050,365378
2013-03-06,13150,13150,13200,13050,508486
2013-03-07,13200,13250,13250,13050,551071
2013-03-08,13250,13200,13350,13150,574519
2013-03-11,13300,13250,13350,13100,614445
2013-03-12,13200,13250,13350,13200,992766
2013-03-13,13100,13150,13200,12900,637467
2013-03-14,13050,13050,13100,12800,774398
2013-03-15,12950,13100,13100,12850,700860
2013-03-18,12800,12850,12900,12700,666454
2013-03-19,12700,12900,12900,12550,1025375
2013-03-20,12500,12650,12650,12450,873559
2013-03-21,12500,12650,12650,12400,729880
2013-03-22,12500,12400,12700,12400,666193
2013-03-25,12800,12650,12950,12650,875300
2013-03-26,12750,12800,12900,12750,505802
2013-03-27,12900,12750,12900,12600,809989
2013-03-28,12750,12800,12850,12600,586916
2013-03-29,12700,12850,12900,12700,749881
2013-04-01,12600,12600,12650,12250,1205500
2013-04-02,12500,12550,12550,12300,1061827
2013-04-03,12400,12500,12500,12300,726971
2013-04-04,12250,12300,12300,12100,720064
2013-04-05,12100,12200,12200,11950,639499
2013-04-08,12100,12100,12150,11950,448774
2013-04-09,12100,12050,12200,12050,360892
2013-04-10,12150,12250,12250,12050,453811
2013-04-11,12200,12250,12300,12050,394125
2013-04-12,12250,12250,12400,12200,523636
2013-04-15,12250,12150,12450,12050,515456
2013-04-16,12350,12200,12450,12200,791284
2013-04-17,12350,12400,12550,12300,624239
2013-04-18,12250,12300,12450,12200,491205
2013-04-19,12450,12550,12600,12400,1089984
2013-04-22,12550,12450,12600,12400,449424
2013-04-23,12650,12600,12650,12500,505216
2013-04-24,12850,12700,12900,12650,632108
2013-04-25,12800,12900,12900,12650,427105
2013-04-26,12800,12700,12900,12700,422653
2013-04-29,12750,12750,12800,12600,369786
2013-04-30,12600,12750,12800,12600,655722
2013-05-02,12550,12450,12600,12350,582281
2013-05-03,12500,12550,12600,12450,240249
2013-05-06,12600,12550,12600,12500,206345
2013-05-07,12500,12550,12550,12350,443092
2013-05-08,12450,12500,12500,12350,370914
2013-05-09,12650,12450,12750,12350,1013144
2013-05-10,12450,12700,12700,12400,587867
2013-05-13,12400,12400,12450,12250,425233
2013-05-14,12500,12450,12500,12300,616877
2013-05-15,12450,12550,12550,12400,540381
2013-05-16,12600,12450,12800,12400,916109
2013-05-20,12550,12600,12700,12450,1099961
2013-05-21,12550,12550,12700,12500,517597
2013-05-22,12550,12600,12700,12500,704624
2013-05-23,12400,12550,12600,12350,517049
2013-05-24,12500,12450,12650,12300,964378
2013-05-27,12600,12550,12700,12500,524595
2013-05-28,12650,12650,12750,12600,570948
2013-05-29,12800,12700,12900,12700,794893
2013-05-30,12700,12750,12850,12600,526804
2013-05-31,12550,12750,12750,12550,670902
2013-06-03,12450,12500,12550,12350,1025839
2013-06-04,12350,12450,12500,12150,834658
2013-06-05,12100,12300,12300,12050,806738
2013-06-07,11950,12100,12250,11950,662397
2013-06-10,12050,12050,12100,11950,324377
2013-06-11,11750,12000,12050,11550,1369377
2013-06-12,11750,11700,11850,11700,348163
2013-06-13,11450,11750,11750,11400,1126216
2013-06-14,11650,11500,11650,11500,587072
2013-06-17,11550,11600,11650,11450,435994
2013-06-18,11600,11550,11750,11450,437100
2013-06-19,11650,11650,11700,11500,326198
2013-06-20,11450,11600,11600,11300,670075
2013-06-21,11100,11200,11300,11000,2272543
2013-06-24,11050,11050,11150,10900,500412
2013-06-25,10800,11050,11100,10650,1365263
2013-06-26,10800,10850,10950,10750,768551
2013-06-27,11000,10950,11150,10900,612326
2013-06-28,10950,11000,11050,10900,895631
2013-07-01,11000,10900,11050,10850,434510
2013-07-02,11000,11050,11050,10950,433864
2013-07-03,10900,11000,11150,10850,703771
2013-07-04,10900,11000,11000,10800,506128
2013-07-05,10900,10950,11150,10900,612240
2013-07-08,10900,10950,11000,10800,473777
2013-07-09,10950,11000,11050,10900,238130
2013-07-10,10900,11050,11050,10800,420953
2013-07-11,11250,11000,11350,10950,1113232
2013-07-12,11250,11250,11300,11150,401552
2013-07-15,11250,11200,11300,11050,508330
2013-07-16,11350,11400,11500,11300,559901
2013-07-17,11400,11300,11500,11300,711285
2013-07-18,11350,11450,11450,11300,386658
2013-07-19,11250,11350,11350,11200,350884
2013-07-22,11300,11300,11450,11250,741536
2013-07-23,11500,11350,11600,11300,942656
2013-07-24,11550,11450,11550,11400,676459
2013-07-25,11500,11450,11550,11400,388852
2013-07-26,11400,11500,11550,11350,295195
2013-07-29,11400,11350,11450,11250,535760
2013-07-30,11500,11400,11500,11350,302218
2013-07-31,11400,11500,11500,11400,337986
2013-08-01,11450,11400,11600,11400,220536
2013-08-02,11600,11600,11750,11500,712179
2013-08-05,11550,11550,11650,11500,291483
2013-08-06,11500,11500,11550,11350,403832
2013-08-07,11400,11400,11500,11400,239960
2013-08-08,11500,11350,11500,11350,299198
2013-08-09,11450,11400,11550,11350,548299
2013-08-12,11500,11400,11550,11400,318135
2013-08-13,11500,11450,11650,11450,477274
2013-08-14,11450,11550,11600,11300,531027
2013-08-16,11450,11350,11550,11300,348047
2013-08-19,11500,11450,11550,11350,440127
2013-08-20,11350,11400,11500,11350,432415
2013-08-21,11300,11350,11400,11100,683219
2013-08-22,11200,11200,11300,11050,855037
2013-08-23,11150,11150,11250,11000,826723
2013-08-26,11200,11100,11250,11100,373277
2013-08-27,11150,11100,11200,11000,583145
2013-08-28,11050,11050,11150,10950,616926
2013-08-29,11200,11100,11250,11050,611423
2013-08-30,11300,11250,11400,11200,685658
2013-09-02,11300,11300,11350,11200,472845
2013-09-03,11500,11350,11600,11250,979873
2013-09-04,11550,11500,11650,11450,466093
2013-09-05,11600,11600,11650,11500,507464
2013-09-06,11600,11550,11700,11550,318829
2013-09-09,11700,11650,11800,11650,668798
2013-09-10,11750,11750,11850,11650,783524
2013-09-11,11850,11800,11850,11650,667259
2013-09-12,11800,11850,11950,11750,950053
2013-09-13,11750,11800,11850,11650,817897
2013-09-16,11800,11800,11900,11750,851178
2013-09-17,11900,11800,11950,11750,766652
2013-09-23,12050,11950,12200,11850,1039699
2013-09-24,11850,12000,12050,11800,579185
2013-09-25,11900,11900,12050,11850,588968
2013-09-26,11950,11900,12000,11850,560151
2013-09-27,12100,12050,12250,11950,628038
2013-09-30,11900,12100,12100,11850,1044614
2013-10-01,11950,11850,12150,11800,707712
2013-10-02,12000,12100,12100,11950,319618
2013-10-04,12000,11950,12100,11900,408649
2013-10-07,11950,11950,12100,11850,575970
2013-10-08,11900,11950,12000,11850,301422
2013-10-10,11900,11950,12000,11800,463058
2013-10-11,12100,12000,12200,11950,858189
2013-10-14,12150,12100,12300,12100,476454
2013-10-15,12250,12250,12400,12200,590136
2013-10-16,12300,12200,12550,12200,1327553
2013-10-17,12500,12450,12550,12300,1011514
2013-10-18,12600,12500,12650,12450,783384
2013-10-21,12550,12600,12700,12550,393414
2013-10-22,12600,12650,12650,12450,469181
2013-10-23,12550,12700,12750,12400,986096
2013-10-24,12600,12550,12650,12450,324995
2013-10-25,12400,12550,12550,12300,547499
2013-10-28,12450,12450,12500,12350,223502
2013-10-29,12400,12400,12450,12100,924982
2013-10-30,12450,12450,12450,12300,403603
2013-10-31,12250,12400,12450,12200,561361
2013-11-01,12200,12200,12250,12100,322864
2013-11-04,12100,12300,12300,11950,668392
2013-11-05,12050,12050,12200,12000,301681
2013-11-06,11950,12000,12050,11850,580108
2013-11-07,11950,11900,12000,11900,228843
2013-11-08,11900,11900,11900,11800,520433
2013-11-11,11850,11900,12000,11800,351816
2013-11-12,11900,11850,12000,11850,378027
2013-11-13,11850,11850,11900,11800,409888
2013-11-14,11800,11850,11900,11750,478704
2013-11-15,12050,11800,12100,11800,660814
2013-11-18,12050,12100,12100,11950,345528
2013-11-19,12150,12050,12200,12000,632616
2013-11-20,11900,12150,12150,11850,1035832
2013-11-21,11750,11850,11900,11750,626292
2013-11-22,11950,11850,11950,11800,626583
2013-11-25,11950,11950,12100,11900,494383
2013-11-26,12000,11900,12000,11800,636488
2013-11-27,11500,11600,11600,11400,28807319
2013-11-28,11500,11550,11550,11400,2138741
2013-11-29,11450,11450,11500,11400,1613626
2013-12-02,11450,11500,11500,11400,1346821
2013-12-03,11450,11450,11500,11400,1779064
2013-12-04,11350,11400,11450,11350,1219859
2013-12-05,11350,11400,11450,11300,1024140
2013-12-06,11300,11350,11400,11200,1365287
2013-12-09,11400,11350,11450,11300,840870
2013-12-10,11550,11450,11600,11350,1231221
2013-12-11,11500,11550,11600,11400,1026726
2013-12-12,11400,11400,11550,11400,873515
2013-12-13,11450,11350,11550,11350,668227
2013-12-16,11450,11400,11550,11400,766233
2013-12-17,11500,11550,11650,11450,27156548
2013-12-18,11750,11500,11900,11500,2976418
2013-12-19,11750,11900,11950,11750,1168257
2013-12-20,11950,11800,11950,11750,1459630
2013-12-23,12100,12000,12200,11950,1633367
2013-12-24,12150,12150,12250,12050,1496731
2013-12-26,12250,12250,12350,12150,2223972
2013-12-27,12000,12100,12100,11900,1425006
2013-12-30,12150,11950,12200,11900,1130047
2014-01-02,12100,12200,12300,12000,1151480
2014-01-03,11900,12050,12100,11850,1191536
2014-01-06,11900,11900,12000,11850,1084005
2014-01-07,12000,11850,12050,11850,1009105
2014-01-08,12050,11950,12150,11950,1037334
2014-01-09,12100,12050,12200,12000,1152829
2014-01-10,11950,12050,12200,11900,1632755
2014-01-13,12200,11950,12300,11950,1082390
2014-01-14,12000,12100,12250,11950,905485
2014-01-15,12350,12050,12450,12000,1875224
2014-01-16,12700,12500,12750,12400,2380615
2014-01-17,12500,12600,12650,12400,884029
2014-01-20,12450,12400,12500,12300,567392
2014-01-21,12600,12500,12700,12400,766280
2014-01-22,12300,12700,12700,12100,2638032
2014-01-23,12250,12350,12450,12200,869256
2014-01-24,12350,12200,12450,12150,1110939
2014-01-27,12200,12100,12300,12100,921073
2014-01-28,12300,12250,12350,12100,704378
2014-01-29,12500,12350,12700,12350,1038336
2014-02-03,12350,12400,12550,12300,443283
2014-02-04,12150,12200,12300,12150,1294662
2014-02-05,12150,12250,12550,12100,1004949
2014-02-06,12200,12200,12400,12200,439664
2014-02-07,12100,12300,12300,12050,620377
2014-02-10,12200,12200,12450,12150,1186430
2014-02-11,12500,12250,12550,12200,847455
2014-02-12,12600,12500,12700,12450,861366
2014-02-13,12650,12600,12700,12400,1418400
2014-02-14,12650,12700,12800,12550,784171
2014-02-17,12850,12700,12950,12650,1279248
2014-02-18,13100,12900,13100,12800,1113055
2014-02-19,13400,13100,13400,12950,1434115
2014-02-20,13050,13250,13300,12950,802385
2014-02-21,13200,13050,13250,13000,559908
2014-02-24,13050,13200,13200,13000,715495
2014-02-25,13300,13100,13450,13100,910471
2014-02-26,13500,13150,13500,13150,1025301
2014-02-27,13450,13400,13500,13300,1399034
2014-02-28,13600,13550,13750,13500,4786463
2014-03-03,12950,13500,13550,12950,2092353
2014-03-04,13150,12950,13150,12900,697840
2014-03-05,13100,13300,13300,13000,665123
2014-03-06,13050,13100,13150,12900,965574
2014-03-07,12900,13000,13200,12750,1180391
2014-03-10,12650,12900,12950,12600,660032
2014-03-11,13000,12700,13050,12700,701464
2014-03-12,12750,12950,13000,12600,940506
2014-03-13,13050,12800,13050,12700,637196
2014-03-14,12800,12850,12900,12750,701919
2014-03-17,12800,12750,12850,12700,561119
2014-03-18,12750,12900,12950,12750,725748
2014-03-19,13500,12900,13500,12850,1314763
2014-03-20,12950,13350,13400,12950,863501
2014-03-21,12900,13050,13200,12900,577876
2014-03-24,13300,13000,13550,13000,1294542
2014-03-25,13350,13350,13800,13200,1989864
2014-03-26,13650,13450,13700,13400,996793
2014-03-27,13350,13550,13600,13300,963911
2014-03-28,13600,13450,13750,13350,594004
2014-03-31,13500,13600,13750,13450,752835
2014-04-01,13000,13250,13350,12950,4308607
2014-04-02,13000,13100,13200,12900,1610842
2014-04-03,13200,13150,13450,13100,2274540
2014-04-04,13200,13150,13300,13100,753083
2014-04-07,12800,13150,13200,12700,2509781
2014-04-08,12650,12800,12850,12650,1620645
2014-04-09,12700,12700,12800,12650,2037219
2014-04-10,12650,12750,12750,12550,2509930
2014-04-11,12350,12600,12600,12300,2967645
2014-04-14,12650,12450,12700,12400,3705202
2014-04-15,12650,12750,12850,12600,1490418
2014-04-16,12600,12700,12750,12550,1017225
2014-04-17,12700,12700,12800,12600,1414112
2014-04-18,12850,12750,12950,12700,1620873
2014-04-21,12850,12900,12950,12750,936890
2014-04-22,12800,12850,13000,12700,1174678
2014-04-23,12800,12900,12950,12700,1808483
2014-04-24,12800,12800,12850,12700,1951458
2014-04-25,12550,12800,12800,12550,1048365
2014-04-28,12400,12550,12600,12350,1119843
2014-04-29,12600,12450,12700,12400,3322908
2014-04-30,12700,12650,12700,12550,1651747
2014-05-02,12700,12700,12750,12600,1153159
2014-05-07,12700,12850,12850,12600,1489906
2014-05-08,12850,12750,12900,12650,1580689
2014-05-09,13450,12950,13450,12900,2203093
2014-05-12,13450,13450,13500,13200,1116568
2014-05-13,13600,13450,13600,13250,1400609
2014-05-14,13700,13600,13700,13500,1332344
2014-05-15,13500,13600,13800,13400,1400758
2014-05-16,13450,13500,13500,13300,990950
2014-05-19,13650,13450,13800,13450,1539087
2014-05-20,13550,13650,13750,13450,883661
2014-05-21,13300,13400,13600,13200,1147413
2014-05-22,13750,13400,13750,13350,1398613
2014-05-23,13800,13750,13900,13600,1267597
2014-05-26,13800,13800,14000,13750,1403034
2014-05-27,13950,13900,13950,13650,1138740
2014-05-28,13900,13950,14300,13850,1945443
2014-05-29,14000,14000,14150,13850,879003
2014-05-30,14000,14000,14050,13650,1360380
2014-06-02,13600,13900,13950,13500,948016
2014-06-03,13450,13500,13500,13100,1703607
2014-06-05,13750,13500,13800,13450,956836
2014-06-09,13700,13750,13950,13550,871942
2014-06-10,13550,13800,13800,13400,957980
2014-06-11,13800,13550,13900,13500,1018604
2014-06-12,13750,13700,13750,13600,592391
2014-06-13,13750,13700,13900,13650,776351
2014-06-16,13700,13800,13950,13700,729315
2014-06-17,13850,13850,13950,13700,902378
2014-06-18,13600,13950,14150,13450,1067245
2014-06-19,13400,13700,13800,13250,1410713
2014-06-20,13150,13400,13400,13150,1043810
2014-06-23,13250,13250,13300,13100,1044043
2014-06-24,13500,13250,13800,13200,1397956
2014-06-25,13200,13500,13600,13100,1384013
2014-06-26,13250,13250,13300,13050,1215599
2014-06-27,13200,13200,13350,13150,590308
2014-06-30,13500,13200,13500,13100,804732
2014-07-01,13450,13500,13500,13250,606060
2014-07-02,13500,13450,13550,13300,660360
2014-07-03,13300,13550,13600,13300,817497
2014-07-04,13500,13450,13550,13400,726091
2014-07-07,13150,13450,13500,13150,1092880
2014-07-08,13200,13200,13350,13150,831866
2014-07-09,13050,13150,13200,13050,788028
2014-07-10,12950,13100,13150,12900,853784
2014-07-11,12950,12900,13000,12800,667995
2014-07-14,13400,13000,13400,13000,863948
2014-07-15,13500,13450,13550,13350,896514
2014-07-16,13350,13450,13700,13300,1104388
2014-07-17,13650,13450,13700,13400,1208021
2014-07-18,13150,13100,13350,13050,32235031
2014-07-21,13200,13250,13300,13150,3135002
2014-07-22,13150,13250,13400,13150,2648535
2014-07-23,13300,13250,13350,13200,2618035
2014-07-24,13450,13350,13550,13250,2504311
2014-07-25,13600,13450,13650,13350,2033606
2014-07-28,14450,13600,14450,13600,5390068
2014-07-29,14900,14650,15100,14500,5235808
2014-07-30,15700,15250,16900,15100,6925446
2014-07-31,15400,16000,16600,15200,5403325
2014-08-01,16050,15200,16250,15200,3219075
2014-08-04,16350,16300,16400,15800,2249688
2014-08-05,15950,16350,16400,15800,1889501
2014-08-06,16050,15900,16400,15800,2295234
2014-08-07,16250,16150,16250,15850,1375284
2014-08-08,15850,16250,16300,15500,2216578
2014-08-11,16400,16150,16600,15950,2321745
2014-08-12,16800,16450,16800,16450,1816261
2014-08-13,16900,16850,16900,16500,1784568
2014-08-14,17250,16800,17250,16600,1747816
2014-08-18,16700,17200,17250,16500,1923423
2014-08-19,16850,16850,16950,16650,1157556
2014-08-20,16800,16900,17000,16400,1179325
2014-08-21,16400,16750,16800,16400,969001
2014-08-22,16650,16500,16650,16300,866026
2014-08-25,16600,16450,16800,16400,859211
2014-08-26,16850,16700,17200,16600,1797463
2014-08-27,17700,17050,17750,16950,1955698
2014-08-28,17700,17700,17900,17400,1218570
2014-08-29,17600,17550,17600,17100,2452112
2014-09-01,17300,17500,17650,17300,716639
2014-09-02,17600,17200,17600,17050,1004041
2014-09-03,18150,17450,18250,17450,1765169
2014-09-04,17900,18250,18350,17750,864045
2014-09-05,17500,17700,17800,17300,1333610
2014-09-11,17350,17350,17600,17150,1489107
2014-09-12,17750,17500,17950,17250,1208644
2014-09-15,17100,17600,17650,16900,1353908
2014-09-16,17250,17100,17300,17000,678144
2014-09-17,17250,17250,17350,16750,1201882
2014-09-18,16900,17100,17150,16700,1029322
2014-09-19,17250,17050,17350,17000,917513
2014-09-22,16800,17150,17200,16650,899138
2014-09-23,17100,16750,17250,16700,900787
2014-09-24,16950,17000,17200,16800,863226
2014-09-25,16700,17100,17100,16600,971313
2014-09-26,15950,16550,16600,15900,2083262
2014-09-29,16150,15950,16250,15900,1229932
2014-09-30,15950,16200,16300,15950,1003007
2014-10-01,15600,16050,16300,15450,1406207
2014-10-02,15950,15500,16000,15500,1278176
2014-10-06,15650,16100,16150,15650,843412
2014-10-07,16250,15800,16450,15800,1027238
2014-10-08,16400,16050,16500,16050,1080384
2014-10-10,16250,16200,16250,15850,1295018
2014-10-13,16150,16200,16300,16000,952327
2014-10-14,16400,16300,16450,15950,981913
2014-10-15,15650,16400,16400,15550,1438056
2014-10-16,15500,15550,15900,15500,1481390
2014-10-17,15550,15650,15750,15400,1511143
2014-10-20,15800,15750,16000,15750,781411
2014-10-21,15400,15800,15900,15250,1269260
2014-10-22,16000,15550,16050,15250,1760463
2014-10-23,15400,15800,15900,15200,1405713
2014-10-24,15100,15500,15550,14850,1243476
2014-10-27,15700,15150,15750,15100,1271352
2014-10-28,15350,15550,15700,15350,720110
2014-10-29,16050,15600,16250,15400,2444430
2014-10-30,15950,16050,16100,15550,1234539
2014-10-31,15650,16100,16150,15350,1167348
2014-11-03,15350,15600,15700,15250,870392
2014-11-04,15400,15350,15600,15150,1218951
2014-11-05,16100,16200,17150,15850,5364924
2014-11-06,16400,16200,16550,16150,1700511
2014-11-07,16400,16350,16500,16150,1259934
2014-11-10,16350,16450,16600,16250,997937
2014-11-11,16350,16350,16500,16150,889913
2014-11-12,15900,16250,16350,15900,1332851
2014-11-13,15850,15950,16050,15850,636863
2014-11-14,15550,15850,15850,15500,759484
2014-11-17,15450,15450,15700,15400,733127
2014-11-18,15600,15500,15650,15400,626967
2014-11-19,15750,15650,15850,15600,900647
2014-11-20,15600,15700,15750,15350,1209752
2014-11-21,15050,15450,15500,14750,3229810
2014-11-24,15200,15200,15300,15000,841613
2014-11-25,15100,15200,15450,15100,1091981
2014-11-26,15400,15200,15450,15000,1029496
2014-11-27,15350,15350,15450,15100,696352
2014-11-28,15050,15150,15250,15000,901214
2014-12-01,15000,15000,15050,14850,649503
2014-12-02,14900,14900,14950,14650,785421
2014-12-03,14850,14800,14900,14600,1571960
2014-12-04,15150,14850,15500,14800,1220436
2014-12-05,15000,15000,15300,14900,24797828
2014-12-08,14850,15100,15200,14800,1231864
2014-12-09,14750,14950,14950,14750,1073665
2014-12-10,14500,14700,14700,14350,1611383
2014-12-11,14100,14450,14450,14050,2529951
2014-12-12,14700,14150,14850,14150,2051617
2014-12-15,14550,14600,14750,14300,1431807
2014-12-16,14450,14550,14600,14350,1440654
2014-12-17,14800,14600,14800,14400,1289847
2014-12-18,14550,14900,14950,14450,936209
2014-12-19,14600,14750,14900,14550,978437
2014-12-22,14900,14700,15000,14600,1148309
2014-12-23,15200,14900,15350,14900,2005432
2014-12-24,15200,15250,15300,15100,763027
2014-12-26,15250,15250,15400,15200,1321431
2014-12-29,14450,14800,14900,14400,1382915
2014-12-30,14100,14550,14600,13850,2721793
2015-01-02,13700,13900,14100,13700,1490527
2015-01-05,13750,13700,13800,13400,1353301
2015-01-06,13600,13600,13850,13500,1353076
2015-01-07,13400,13650,13650,13400,1020504
2015-01-08,13750,13450,13900,13400,1746118
2015-01-09,13950,13900,14000,13700,1278693
2015-01-12,13500,13750,13850,13500,1559910
2015-01-13,13650,13500,13800,13350,1504773
2015-01-14,13400,13650,13700,13350,1169171
2015-01-15,13100,13350,13350,12950,2059005
2015-01-16,12750,13050,13100,12650,2246085
2015-01-19,12900,12800,13100,12800,1173421
2015-01-20,12900,12800,13000,12700,1484548
2015-01-21,13100,12950,13100,12850,975675
2015-01-22,13250,13150,13250,13000,1227364
2015-01-23,13450,13450,13700,13300,1601541
2015-01-26,13550,13400,13700,13300,1069836
2015-01-27,13250,13550,13600,13050,1583032
2015-01-28,12950,13100,13200,12800,2138091
2015-01-29,12950,12850,13150,12800,1609528
2015-01-30,12950,13100,13150,12900,1485118
2015-02-02,13250,12900,13250,12800,1025194
2015-02-03,13050,13300,13400,13000,1392194
2015-02-04,13050,13200,13250,12950,1393767
2015-02-05,12450,13050,13150,12400,2494989
2015-02-06,12600,12500,12650,12400,1336046
2015-02-09,13000,12800,13200,12750,2504758
2015-02-10,13100,13100,13300,13000,2184058
2015-02-11,13650,13250,13700,13150,2655701
2015-02-12,13500,13700,13700,13200,1679255
2015-02-13,13600,13600,13700,13400,1430925
2015-02-16,13350,13550,13600,13200,841713
2015-02-17,13500,13350,13500,13250,808212
2015-02-23,13400,13650,13700,13350,811440
2015-02-24,13400,13400,13550,13300,1086602
2015-02-25,13600,13450,13600,13350,909219
2015-02-26,13650,13550,13650,13450,1190257
2015-02-27,13500,13700,13850,13500,3058644
2015-03-02,13150,13500,13550,13050,2115575
2015-03-03,13500,13200,13700,13100,2088922
2015-03-04,13500,13500,13600,13350,1079397
2015-03-05,13450,13450,13500,13350,662192
2015-03-06,13350,13500,13550,13150,1454482
2015-03-09,13150,13250,13350,13100,871704
2015-03-10,12850,13150,13250,12850,1450386
2015-03-11,12650,12650,12850,12600,1566402
2015-03-12,13150,12650,13350,12600,3529190
2015-03-13,13000,13300,13350,12900,1962288
2015-03-16,13350,13000,13450,13000,1224328
2015-03-17,13900,13450,13900,13350,2503136
2015-03-18,14100,13800,14100,13750,1748262
2015-03-19,14100,14200,14200,13850,2038130
2015-03-20,13750,13950,14000,13500,1828326
2015-03-23,13550,13750,13800,13500,1129360
2015-03-24,13350,13450,13550,13150,1463252
2015-03-25,13050,13350,13400,13000,1751086
2015-03-26,13300,13100,13350,13050,1323640
2015-03-27,13350,13300,13350,13150,713170
2015-03-30,13100,13400,13400,13100,1124587
2015-03-31,13350,13200,13350,13150,986333
2015-04-01,13050,13300,13350,13050,868622
2015-04-02,13100,13150,13250,13050,504630
2015-04-03,13350,13250,13350,13200,584583
2015-04-06,12950,13300,13350,12950,1290692
2015-04-07,12900,13050,13050,12850,958731
2015-04-08,12800,12900,13000,12750,1319899
2015-04-09,12750,12900,12950,12700,1177954
2015-04-10,13400,12900,13500,12850,2994536
2015-04-13,13600,13600,13650,13200,1881761
2015-04-14,14750,13550,15150,13500,10190140
2015-04-15,14350,14900,14950,14250,3066680
2015-04-16,14950,14500,14950,14000,4888201
2015-04-17,14950,15150,15250,14800,2793340
2015-04-20,14700,14600,15100,14500,2213255
2015-04-21,14250,14800,14800,14250,2120186
2015-04-22,14000,14250,14400,13750,2468763
2015-04-23,15300,14100,15300,14050,5614021
2015-04-24,15350,15350,16100,15200,5165399
2015-04-27,15300,15500,15550,15000,2276944
2015-04-28,14900,15400,15400,14750,1945181
2015-04-29,15150,14900,15250,14850,1681652
2015-04-30,14800,14950,15100,14600,1754138
2015-05-04,15750,14950,15850,14900,3074086
2015-05-06,15450,15800,15850,15300,1461690
2015-05-07,14950,15400,15400,14700,1957029
2015-05-08,14900,14900,15100,14650,1221148
2015-05-11,14700,15000,15100,14700,1047775
2015-05-12,15000,14650,15150,14550,1428657
2015-05-13,15000,15000,15150,14850,1219934
2015-05-14,14900,15050,15100,14750,996079
2015-05-15,14700,15000,15250,14700,1081642
2015-05-18,14550,14700,14750,14400,852904
2015-05-19,14400,14450,14650,14400,788052
2015-05-20,14650,14450,14700,14400,691803
2015-05-21,14200,14550,14600,14150,1238930
2015-05-22,14550,14200,14550,14200,821159
2015-05-26,14350,14550,14550,14150,1066814
2015-05-27,14050,14200,14300,14000,1163585
2015-05-28,14300,14200,14450,14100,1265595
2015-05-29,14550,14250,14700,14200,1397770
2015-06-01,14250,14600,14650,14200,1198555
2015-06-02,14150,14250,14400,14050,1120424
2015-06-03,14250,14150,14450,14100,814065
2015-06-04,13850,14300,14350,13850,1545315
2015-06-05,13500,13800,13850,13450,1666201
2015-06-08,13800,13450,13800,13250,1101380
2015-06-09,14050,13700,14100,13550,1151674
2015-06-10,14650,14150,14750,14000,2365627
2015-06-11,14850,14650,15000,14350,4998982
2015-06-12,14800,14950,15000,14350,1840290
2015-06-15,14250,14650,14650,14250,907900
2015-06-16,13900,14000,14100,13800,1469990
2015-06-17,13800,13900,14100,13700,1070215
2015-06-18,13550,13800,13900,13550,1454673
2015-06-19,13400,13600,13700,13400,1179823
2015-06-22,13750,13350,13900,13300,1030572
2015-06-23,14100,13900,14350,13800,1399427
2015-06-24,14100,14100,14200,13850,716399
2015-06-25,14150,14000,14350,13950,1224845
2015-06-26,14350,14250,14400,14250,813419
2015-06-29,14300,14050,14300,13800,1584688
2015-06-30,14450,14200,14550,14150,1102028
2015-07-01,14200,14300,14500,14150,753577
2015-07-02,14000,14250,14350,13900,1093890
2015-07-03,13850,14000,14050,13700,1157555
2015-07-06,13550,13650,13800,13400,1764082
2015-07-07,13700,13600,13700,13450,881042
2015-07-08,13500,13700,13800,13500,889800
2015-07-09,13200,13350,13550,13200,1537698
2015-07-10,13350,13300,13400,13250,613152
2015-07-13,13700,13400,13800,13350,769655
2015-07-14,13900,13800,14100,13600,1265171
2015-07-15,13300,13850,14050,13250,2595055
2015-07-16,13600,13450,13750,13400,1380209
2015-07-17,13150,13750,13750,13000,2626235
2015-07-20,13100,13150,13250,13050,737657
2015-07-21,13350,13150,13400,13100,972045
2015-07-22,13100,13300,13300,13100,844688
2015-07-23,13150,13200,13250,13050,512563
2015-07-24,12700,13100,13150,12600,1739574
2015-07-27,13100,12600,13100,12500,1196681
2015-07-28,12950,12950,13150,12800,962952
2015-07-29,12900,13000,13050,12900,722222
2015-07-30,13350,13000,13350,12900,1474037
2015-07-31,13850,13550,14000,13500,3333928
2015-08-03,14000,13950,14050,13800,1081497
2015-08-04,14150,14150,14350,14000,1258831
2015-08-05,14100,14050,14150,13850,827154
2015-08-06,14150,14200,14300,14050,971600
2015-08-07,13850,14200,14250,13850,782826
2015-08-10,14250,13800,14350,13750,1226916
2015-08-11,13900,14350,14500,13900,828135
2015-08-12,13950,13800,14050,13650,956325
2015-08-13,13400,13950,14000,13400,1190687
2015-08-17,13350,13500,13700,13350,1053561
2015-08-18,13750,13400,13900,13350,1270507
2015-08-19,13900,13750,13900,13550,1196132
2015-08-20,13750,13750,13850,13450,1103737
2015-08-21,13500,13400,13650,13400,1036657
2015-08-24,12950,13450,13450,12800,1936088
2015-08-25,12900,13000,13100,12850,1982494
2015-08-26,13000,12900,13000,12500,2769429
2015-08-27,13000,13000,13100,12700,2221000
2015-08-28,13300,13100,13450,13000,1418743
2015-08-31,13200,13150,13350,13000,1363049
2015-09-01,13100,13200,13350,13050,873939
2015-09-02,13300,12950,13300,12950,979422
2015-09-03,13100,13300,13350,13050,685668
2015-09-04,13050,13050,13150,12950,740643
2015-09-07,12950,13050,13100,12850,821995
2015-09-08,13050,12900,13150,12850,802665
2015-09-09,13400,13200,13400,13100,1198788
2015-09-10,13750,13300,13750,13250,1500148
2015-09-11,13750,13600,13850,13450,1067548
2015-09-14,13500,13700,13750,13400,687162
2015-09-15,13850,13550,13850,13450,846961
2015-09-16,14000,13900,14050,13750,1137114
2015-09-17,14050,14100,14100,13900,829625
2015-09-18,13550,13950,13950,13450,2367799
2015-09-21,13450,13400,13550,13350,825086
2015-09-22,13600,13550,13650,13450,614825
2015-09-23,13450,13500,13600,13350,824779
2015-09-24,13350,13500,13550,13300,571152
2015-09-25,13450,13400,13500,13300,616058
2015-09-30,13600,13300,13600,13150,1746707
2015-10-01,13550,13500,13600,13450,873924
2015-10-02,13400,13550,13600,13400,584174
2015-10-05,13350,13450,13500,13300,1185026
2015-10-06,13300,13450,13500,13300,710605
2015-10-07,13300,13250,13400,13250,905849
2015-10-08,13400,13300,13400,13150,1806810
2015-10-12,14000,13400,14050,13350,3019650
2015-10-13,14000,14000,14050,13800,1050745
2015-10-14,14050,13900,14100,13800,1161208
2015-10-15,14250,14000,14350,14000,1679644
2015-10-16,14250,14350,14450,14150,1296253
2015-10-19,14300,14250,14350,14150,777406
2015-10-20,14350,14200,14400,14000,1147554
2015-10-21,14550,14350,14600,14200,1501223
2015-10-22,14500,14400,14600,14250,904361
2015-10-23,14450,14550,14600,14300,717639
2015-10-26,14200,14550,14600,14100,893711
2015-10-27,14150,14200,14450,14050,591727
2015-10-28,14100,14200,14200,13950,950937
2015-10-29,13750,14100,14100,13750,1103971
2015-10-30,14000,13750,14150,13700,1245793
2015-11-02,14100,14050,14200,13900,787576
2015-11-03,14100,14050,14200,14000,827698
2015-11-04,14000,14050,14100,13850,933236
2015-11-05,14000,13900,14000,13750,730443
2015-11-06,14050,13900,14050,13900,495784
2015-11-09,14000,14050,14200,13850,728588
2015-11-10,14000,13900,14000,13750,918611
2015-11-11,13750,13950,14000,13750,905805
2015-11-12,13900,13800,14000,13750,894933
2015-11-13,13700,13750,13850,13700,628918
2015-11-16,13350,13450,13600,13350,1024498
2015-11-17,13450,13500,13650,13450,552059
2015-11-18,13400,13450,13500,13300,834459
2015-11-19,13750,13500,13800,13450,834098
2015-11-20,13600,13750,13750,13550,524142
2015-11-23,13700,13650,13700,13500,434434
2015-11-24,13750,13700,13800,13600,733070
2015-11-25,13600,13750,13750,13550,872939
2015-11-26,13550,13550,13750,13550,895121
2015-11-27,13700,13600,13700,13550,625107
2015-11-30,13300,13600,13650,13300,1844273
2015-12-01,13450,13350,13550,13350,576688
2015-12-02,13300,13400,13450,13200,990277
2015-12-03,13100,13250,13300,13050,1021342
2015-12-04,13100,13050,13200,13000,737273
2015-12-07,13050,13250,13250,13050,653165
2015-12-08,13050,13050,13250,13050,581473
2015-12-09,13150,13150,13250,13050,702552
2015-12-10,13450,13150,13450,13100,1437461
2015-12-11,13250,13400,13450,13150,996911
2015-12-14,13200,13150,13350,13100,1257322
2015-12-15,13100,13200,13250,13000,1002844
2015-12-16,13350,13250,13400,13100,1303345
2015-12-17,13150,13450,13500,13050,1797419
2015-12-18,13150,13100,13200,13050,927337
2015-12-21,13300,13100,13350,13100,912834
2015-12-22,13350,13350,13350,13150,954975
2015-12-23,13400,13350,13450,13250,902772
2015-12-24,13300,13400,13450,13300,1238547
2015-12-28,13300,13350,13350,13200,1593211
2015-12-29,12600,12900,12950,12400,3228039
2015-12-30,12350,12500,12650,12250,2041739
2016-01-04,12050,12300,12350,12050,1603850
2016-01-05,12400,11900,12500,11900,1552421
2016-01-06,12250,12400,12450,12100,1218288
2016-01-07,11950,12150,12250,11950,1387824
2016-01-08,11950,11800,12050,11800,1592741
2016-01-11,11750,11800,11850,11550,1567238
2016-01-12,11500,11750,11800,11500,2043010
2016-01-13,11550,11600,11650,11550,1517752
2016-01-14,11500,11400,11500,11300,1851412
2016-01-15,11000,11550,11700,10950,2637760
2016-01-18,11150,10800,11200,10800,1737730
2016-01-19,11000,11100,11150,10850,1532997
2016-01-20,10700,10900,10950,10500,2248488
2016-01-21,10750,10650,10950,10600,1673607
2016-01-22,10950,10800,11150,10800,1286865
2016-01-25,11150,11050,11250,11000,983463
2016-01-26,10850,11050,11100,10650,1692667
2016-01-27,11250,11000,11300,10950,1490739
2016-01-28,11450,11150,11450,11050,993210
2016-01-29,11500,11350,11550,11200,1182899
2016-02-01,11600,11550,11700,11400,1106045
2016-02-02,11400,11550,11600,11300,1083708
2016-02-03,11000,11200,11300,10900,2261525
2016-02-04,11150,10900,11200,10900,1320221
2016-02-05,11750,11200,11850,11100,3071475
2016-02-11,11350,11350,11500,11250,1248863
2016-02-12,11100,11250,11300,11050,1288092
2016-02-15,11750,11400,11750,11350,1411795
2016-02-16,11800,11750,11850,11500,895826
2016-02-17,12200,11700,12250,11600,2302070
2016-02-18,12050,12350,12350,11950,1095593
2016-02-19,11850,11950,12100,11700,1579423
2016-02-22,11800,11800,11850,11650,613885
2016-02-23,11800,11900,11900,11700,792746
2016-02-24,11750,11700,11800,11700,679812
2016-02-25,11800,11800,11900,11650,870031
2016-02-26,11800,11850,11850,11750,548132
2016-02-29,11650,11800,11850,11650,701271
2016-03-02,11850,11800,11950,11800,991474
2016-03-03,11900,11900,12000,11850,1404505
2016-03-04,12350,12000,12350,11900,2032043
2016-03-07,12350,12350,12500,12250,1220350
2016-03-08,12150,12200,12300,12000,1042964
2016-03-09,12100,12100,12250,12000,653106
2016-03-10,12200,12150,12350,12100,1096724
2016-03-11,12400,12250,12500,12250,1652787
2016-03-14,12500,12700,12700,12400,1430505
2016-03-15,12500,12450,12500,12250,774043
2016-03-16,12600,12500,12600,12400,982433
2016-03-17,12550,12550,12600,12450,1116706
2016-03-18,12350,12600,12600,12250,1339279
2016-03-21,12350,12400,12400,12200,896982
2016-03-22,12200,12300,12350,12100,1205443
2016-03-23,12100,12200,12200,12050,805967
2016-03-24,11900,12050,12100,11800,1495841
2016-03-25,11750,11800,11900,11700,958547
2016-03-28,11900,11750,12000,11750,820518
2016-03-29,12200,11900,12200,11900,1064465
2016-03-30,12150,12150,12200,12000,862893
2016-03-31,12250,12150,12250,12000,1227346
2016-04-01,12050,12200,12250,11950,1257864
2016-04-04,11850,12050,12050,11850,880410
2016-04-05,11850,11850,11950,11700,925574
2016-04-06,11750,11800,11900,11700,1261195
2016-04-07,11800,11800,11900,11750,852342
2016-04-08,11750,11700,11800,11600,876074
2016-04-11,11700,11750,11800,11650,562216
2016-04-12,11800,11700,11800,11600,758387
2016-04-14,12350,12050,12350,12000,2281402
2016-04-15,12350,12350,12400,12250,1094320
2016-04-18,12450,12200,12450,12200,998717
2016-04-19,12550,12450,12600,12400,1378959
2016-04-20,12550,12600,12650,12500,825534
2016-04-21,12700,12600,12700,12550,1160564
2016-04-22,12900,12650,12900,12600,1320312
2016-04-25,12800,12900,12900,12650,706122
2016-04-26,12500,12700,12750,12350,1266408
2016-04-27,12400,12400,12550,12350,801586
2016-04-28,12150,12400,12500,12100,1416368
2016-04-29,12150,12150,12150,12000,1338188
2016-05-02,11800,12050,12100,11750,1259079
2016-05-03,11750,11850,11950,11700,1736087
2016-05-04,11550,11700,11750,11500,1459293
2016-05-09,11450,11450,11550,11300,1343911
2016-05-10,11500,11450,11550,11400,1031334
2016-05-11,11600,11600,11650,11500,981563
2016-05-12,11500,11550,11700,11500,1339716
2016-05-13,11250,11500,11550,11150,2461176
2016-05-16,11350,11300,11400,11200,1355167
2016-05-17,11450,11400,11500,11300,746081
2016-05-18,11350,11400,11450,11250,1592224
2016-05-19,11700,11400,11750,11350,2063252
2016-05-20,11550,11750,11750,11500,833782
2016-05-23,11450,11550,11600,11350,822179
2016-05-24,11350,11450,11450,11350,968036
2016-05-25,11550,11550,11600,11450,1037011
2016-05-26,11450,11550,11600,11400,455955
2016-05-27,11450,11350,11550,11350,1107818
2016-05-30,11200,11450,11450,11100,2292678
2016-05-31,11400,11150,11500,11100,4747845
2016-06-01,11500,11350,11650,11300,2012623
2016-06-02,11500,11500,11600,11350,871069
2016-06-03,11400,11450,11550,11350,1164825
2016-06-07,11550,11400,11600,11350,1070570
2016-06-08,11750,11500,11800,11500,1327834
2016-06-09,12050,11750,12250,11600,3168446
2016-06-10,11950,11950,12100,11900,1094984
2016-06-13,11700,11850,11900,11600,1330703
2016-06-14,11600,11600,11750,11550,739639
2016-06-15,11350,11500,11600,11250,1805985
2016-06-16,11300,11350,11450,11250,1029575
2016-06-17,11450,11400,11450,11300,895752
2016-06-20,11700,11550,11800,11500,1570768
2016-06-21,11500,11750,11750,11500,844513
2016-06-22,11600,11550,11700,11450,696626
2016-06-23,11650,11550,11700,11550,657373
2016-06-24,11250,11700,11750,11100,2886515
2016-06-27,11100,10950,11200,10900,1842879
2016-06-28,11150,11000,11200,10950,986927
2016-06-29,11200,11250,11250,11100,1005244
2016-06-30,11150,11300,11350,11150,718597
2016-07-01,11250,11200,11350,11200,1077481
2016-07-04,11300,11250,11350,11200,678686
2016-07-05,11250,11250,11300,11200,387688
2016-07-06,11150,11250,11350,11100,1026292
2016-07-07,11150,11200,11250,11100,709554
2016-07-08,11050,11200,11200,10950,1538877
2016-07-11,11100,11150,11200,11050,1041116
2016-07-12,11200,11100,11250,11050,1034819
2016-07-13,11250,11250,11300,11150,1175371
2016-07-14,11050,11200,11250,11050,2052729
2016-07-15,11350,11150,11400,11100,2315131
2016-07-18,11350,11300,11450,11300,828951
2016-07-19,11350,11400,11400,11250,1047038
2016-07-20,11300,11350,11350,11100,1346847
2016-07-21,11350,11300,11400,11250,995445
2016-07-22,11450,11300,11500,11300,1154876
2016-07-25,11750,11450,11800,11400,2737684
2016-07-26,11800,11700,11900,11700,1603327
2016-07-27,11850,11850,11950,11750,1909820
2016-07-28,11700,11800,11850,11600,1480578
2016-07-29,11850,11650,11950,11600,1818140
2016-08-01,11800,11800,11900,11700,1322239
2016-08-02,11600,11750,11800,11550,1024321
2016-08-03,11500,11550,11650,11450,936835
2016-08-04,11450,11550,11600,11400,1053343
2016-08-05,11500,11400,11550,11400,903082
2016-08-08,11700,11600,11750,11550,1279739
2016-08-09,11750,11700,11850,11600,1154024
2016-08-10,11700,11750,11850,11600,1019159
2016-08-11,11550,11600,11700,11550,1031735
2016-08-12,11850,11600,11900,11600,1954999
2016-08-16,11700,11850,12000,11700,744843
2016-08-17,11750,11700,11750,11600,680522
2016-08-18,11600,11700,11750,11600,953369
2016-08-19,11550,11550,11600,11450,901176
2016-08-22,11450,11500,11550,11400,1006732
2016-08-23,11650,11450,11650,11400,1080130
2016-08-24,11500,11650,11650,11400,1030321
2016-08-25,11550,11500,11600,11400,1399760
2016-08-26,11450,11500,11550,11300,1830845
2016-08-29,11600,11450,11800,11350,2886359
2016-08-30,11650,11700,11800,11600,1742561
2016-08-31,11750,11650,11800,11650,1157809
2016-09-01,11850,11800,11900,11700,1515768
2016-09-02,11800,11850,11850,11700,811941
2016-09-05,11900,11850,11950,11800,975845
2016-09-06,11900,11900,11950,11800,920541
2016-09-07,12050,11800,12100,11800,1450602
2016-09-08,12150,12100,12150,12000,1703022
2016-09-09,12100,12100,12250,12000,1102315
2016-09-12,12300,12050,12400,11950,2027254
2016-09-13,11950,12300,12350,11900,1461967
2016-09-19,11850,11850,11900,11800,834371
2016-09-20,11900,11800,11900,11700,875011
2016-09-21,12000,11850,12050,11750,870706
2016-09-22,11900,11950,12000,11850,875752
2016-09-23,12000,11850,12050,11800,909755
2016-09-26,12050,11950,12050,11900,793527
2016-09-27,12100,12000,12150,11900,724943
2016-09-28,12100,12100,12150,12000,631353
2016-09-29,12150,12100,12200,12100,756102
2016-09-30,11950,12000,12050,11900,979296
2016-10-04,11950,12000,12050,11950,730388
2016-10-05,11900,11900,12000,11850,804860
2016-10-06,11800,11900,11950,11750,933310
2016-10-07,11750,11750,11850,11700,802399
2016-10-10,12150,11850,12200,11800,1531885
2016-10-11,12400,12200,12450,12150,1799379
2016-10-12,12450,12400,12550,12250,1817203
2016-10-13,12250,12400,12450,12200,1148960
2016-10-14,12350,12250,12450,12200,1129485
2016-10-17,12450,12450,12550,12400,1190482
2016-10-18,12850,12500,13000,12450,2715221
2016-10-19,13050,12900,13200,12800,2354918
2016-10-20,13150,13000,13200,12950,897849
2016-10-21,13050,13150,13150,13000,1244731
2016-10-24,13400,13050,13400,13000,1688263
2016-10-25,13400,13350,13500,13300,1372672
2016-10-26,13150,13350,13450,13000,1436199
2016-10-27,13100,13200,13350,13000,978116
2016-10-28,13100,13000,13100,12950,832608
2016-10-31,13200,13000,13350,13000,1021766
2016-11-01,13050,13200,13250,12900,1120948
2016-11-02,13050,13050,13100,12900,1104698
2016-11-03,12950,13050,13050,12900,807202
2016-11-04,13000,12900,13050,12900,731943
2016-11-07,13000,13050,13100,12950,608034
2016-11-08,13000,13050,13100,12950,623194
2016-11-09,12950,13050,13400,12650,2824295
2016-11-10,13350,13250,13450,13100,2049419
2016-11-11,13600,13450,13800,13350,1983754
2016-11-14,13150,13500,13550,13000,1723524
2016-11-15,13250,13150,13350,12950,1323413
2016-11-16,13150,13300,13350,13050,1069734
2016-11-17,13050,13050,13150,13000,952750
2016-11-18,13050,13150,13200,13000,854669
2016-11-21,13000,13050,13050,12900,823321
2016-11-22,12950,12950,13050,12900,786267
2016-11-23,13400,12950,13450,12900,2410767
2016-11-24,13500,13450,13550,13300,1276285
2016-11-25,13250,13500,13550,13200,576389
2016-11-28,13200,13250,13300,13100,521361
2016-11-29,13200,13150,13250,13050,781228
2016-11-30,13050,13150,13250,13050,1269978
2016-12-01,13200,13100,13300,13050,1054243
2016-12-02,13350,13250,13400,13250,850787
2016-12-05,13250,13300,13400,13200,870685
2016-12-06,13450,13350,13500,13250,1023577
2016-12-07,13550,13450,13600,13400,785872
2016-12-08,13850,13650,13900,13650,1676561
2016-12-09,13750,13750,13800,13600,1010063
2016-12-12,13800,13850,13850,13700,526162
2016-12-13,13450,13800,13800,13400,1395230
2016-12-14,13500,13450,13550,13400,919096
2016-12-15,13500,13550,13600,13400,700094
2016-12-16,13650,13550,13700,13500,1356678
2016-12-19,13500,13550,13650,13450,707045
2016-12-20,13500,13500,13550,13400,553023
2016-12-21,13350,13550,13600,13300,1342233
2016-12-22,13350,13350,13400,13200,1053367
2016-12-23,13450,13350,13500,13300,992649
2016-12-26,13600,13450,13600,13400,1020738
2016-12-27,13450,13500,13550,13400,1500698
2016-12-28,13050,13000,13200,12950,1174917
2016-12-29,12700,13000,13050,12600,1703943
2017-01-02,12600,12650,12750,12550,729381
2017-01-03,12750,12600,12750,12550,1353848
2017-01-04,12700,12700,12750,12600,1417642
2017-01-05,12400,12650,12700,12300,2187491
2017-01-06,12400,12400,12400,12250,1557106
2017-01-09,12300,12350,12400,12200,1360355
2017-01-10,12250,12300,12300,12150,1194604
2017-01-11,12450,12200,12500,12200,1471653
2017-01-12,12400,12400,12500,12350,1551588
2017-01-13,12250,12400,12400,12200,1530939
2017-01-16,12700,12300,12800,12250,2810431
2017-01-17,12800,12750,12850,12650,1555618
2017-01-18,12900,12700,13000,12650,1551101
2017-01-19,12850,12900,13000,12750,870251
2017-01-20,12900,12800,13000,12800,907771
2017-01-23,12550,13000,13050,12550,1417612
2017-01-24,12650,12600,12700,12500,917718
2017-01-25,12600,12700,12750,12550,1147205
2017-01-26,12750,12650,12800,12550,1010794
2017-01-31,12700,12750,12950,12700,1371808
2017-02-01,12900,12750,13000,12700,1225578
2017-02-02,12800,12900,12950,12700,1108852
2017-02-03,12850,12800,12950,12750,896513
2017-02-06,12800,13000,13150,12800,1757738
2017-02-07,13050,12850,13050,12700,1071758
2017-02-08,12850,13000,13100,12800,1351631
2017-02-09,13250,12850,13250,12850,1629090
2017-02-10,13300,13250,13300,13100,957490
2017-02-13,13250,13300,13400,13200,951362
2017-02-14,13300,13300,13350,13150,793295
2017-02-15,12750,13300,13300,12650,4712661
2017-02-16,12500,12750,12850,12400,2747282
2017-02-17,12550,12500,12650,12450,984715
2017-02-20,12450,12550,12600,12450,827115
2017-02-21,12550,12450,12600,12450,847395
2017-02-22,12550,12600,12600,12450,1169133
2017-02-23,12500,12600,12650,12450,897530
2017-02-24,12550,12600,12700,12550,1249283
2017-02-27,12400,12600,12650,12350,1038493
2017-02-28,12350,12400,12500,12300,1529445
2017-03-02,12500,12500,12650,12400,2002357
2017-03-03,12350,12450,12550,12350,1434847
2017-03-06,12250,12400,12500,12250,1221768
2017-03-07,12250,12200,12300,12200,1304421
2017-03-08,12400,12300,12450,12250,1449146
2017-03-09,12400,12400,12600,12400,1508159
2017-03-10,12500,12450,12550,12350,1208840
2017-03-13,12600,12550,12650,12500,2016528
2017-03-14,12600,12700,12900,12550,3034167
2017-03-15,12700,12600,12700,12500,1402508
2017-03-16,12550,12700,12750,12450,2319789
2017-03-17,12800,12550,12800,12500,1629864
2017-03-20,12650,12750,12800,12550,868991
2017-03-21,12550,12700,12700,12500,1115810
2017-03-22,12400,12450,12500,12300,1959546
2017-03-23,12450,12450,12500,12350,1298517
2017-03-24,12500,12450,12550,12400,1013092
2017-03-27,12350,12400,12450,12300,1565145
2017-03-28,12300,12350,12350,12200,1502888
2017-03-29,12200,12350,12350,12150,1189219
2017-03-30,12250,12200,12300,12150,1295113
2017-03-31,12200,12250,12250,12150,813558
2017-04-03,12200,12200,12250,12150,777452
2017-04-04,12100,12200,12250,12050,1080794
2017-04-05,12200,12100,12250,12100,836908
2017-04-06,12200,12150,12250,12100,800363
2017-04-07,12200,12200,12300,12150,748657
2017-04-10,12000,12250,12250,11950,1167370
2017-04-11,12050,12000,12100,11950,676880
2017-04-12,11950,12050,12100,11900,920267
2017-04-13,12100,11950,12200,11900,1061989
2017-04-14,12150,12150,12200,12050,629286
2017-04-17,12300,12150,12350,12150,984273
2017-04-18,12250,12350,12400,12200,696013
2017-04-19,12300,12250,12350,12100,1296445
2017-04-20,12300,12300,12300,12200,1194377
2017-04-21,12350,12350,12400,12250,1339755
2017-04-24,12500,12400,12550,12350,2090946
2017-04-25,12550,12550,12600,12500,1775500
2017-04-26,12700,12650,12700,12600,1623963
2017-04-27,12500,12650,12750,12500,1310302
2017-04-28,12500,12450,12550,12400,1175020
2017-05-02,12600,12500,12650,12500,1117420
2017-05-04,12650,12550,12700,12550,1335801
2017-05-08,12800,12700,12800,12600,1898155
2017-05-10,12700,12850,13000,12650,1986018
2017-05-11,12850,12750,12900,12650,1302757
2017-05-12,12800,12850,12850,12750,992659
2017-05-15,12800,12850,12900,12750,890987
2017-05-16,12700,12850,12900,12600,1517401
2017-05-17,12500,12650,12700,12450,1667010
2017-05-18,12400,12350,12450,12300,2414294
2017-05-19,12500,12450,12550,12400,1396876
2017-05-22,12500,12550,12550,12400,1677947
2017-05-23,12700,12500,12700,12500,1256418
2017-05-24,12600,12700,12750,12550,1225909
2017-05-25,12800,12600,12800,12500,1550541
2017-05-26,12750,12800,12850,12650,1885868
2017-05-29,12750,12750,12800,12650,1264021
2017-05-30,12750,12750,12800,12650,1440660
2017-05-31,12900,12750,12900,12700,2161751
2017-06-01,12850,12900,12900,12750,1225191
2017-06-02,13150,12900,13200,12850,2749582
2017-06-05,13200,13100,13250,13100,2025450
2017-06-07,13450,13150,13500,13050,3301356
2017-06-08,13200,13450,13500,13200,2669894
2017-06-09,13600,13300,13600,13250,2675603
2017-06-12,13750,13700,13800,13650,3880890
2017-06-13,13900,13800,13900,13600,1890575
2017-06-14,13900,13850,14000,13850,1270768
2017-06-15,13650,13900,13950,13600,1353609
2017-06-16,13850,13650,13850,13600,1692878
2017-06-19,13650,13950,13950,13600,1446808
2017-06-20,13700,13650,13800,13600,1188770
2017-06-21,13650,13650,13700,13350,1747588
2017-06-22,13750,13600,13750,13500,1439595
2017-06-23,13750,13750,13850,13650,1156579
2017-06-26,13700,13750,13800,13650,777841
2017-06-27,13650,13700,13750,13650,955153
2017-06-28,14000,13700,14050,13700,2242130
2017-06-29,14250,14100,14500,14050,2405122
2017-06-30,14250,14250,14400,14150,1129124
2017-07-03,14250,14350,14450,14250,1190841
2017-07-04,14450,14350,14650,14350,2218330
2017-07-05,14400,14550,14550,14300,1208335
2017-07-06,14250,14300,14400,14150,1276312
2017-07-07,14150,14100,14300,14100,1036012
2017-07-10,14750,14300,14800,14250,2138936
2017-07-11,14600,14900,14900,14600,1310314
2017-07-12,14600,14700,14750,14500,1137522
2017-07-13,14500,14700,14700,14300,1666813
2017-07-14,14700,14600,14700,14450,1021108
2017-07-17,14700,14750,14750,14500,1190820
2017-07-18,14500,14700,14700,14450,1413514
2017-07-19,14450,14500,14550,14250,1912543
2017-07-20,14950,14500,14950,14500,2537667
2017-07-21,15250,14900,15300,14850,2339288
2017-07-24,15150,15300,15350,15100,1336573
2017-07-25,15200,15150,15300,15100,1029091
2017-07-26,15650,15250,15700,15250,2122685
2017-07-27,15700,15600,15700,15300,2053239
2017-07-28,15350,15450,15550,15250,1391145
2017-07-31,15450,15200,15450,15150,1027429
2017-08-01,15600,15450,15600,15300,1198028
2017-08-02,15750,15650,15850,15500,1812596
2017-08-03,15500,15700,15700,15250,1489121
2017-08-04,15500,15450,15600,15400,1029875
2017-08-07,15750,15600,15800,15550,814419
2017-08-08,15750,15700,15850,15600,1157951
2017-08-09,15350,15650,15700,15250,1328254
2017-08-10,15200,15300,15400,15050,1523728
2017-08-11,15050,14950,15050,14800,1533725
2017-08-14,15200,14950,15250,14950,688904
2017-08-16,15200,15250,15350,15100,958144
2017-08-17,15050,15150,15200,14950,860122
2017-08-18,15150,14900,15200,14900,748908
2017-08-21,15000,15150,15200,14950,533163
2017-08-22,15150,15050,15200,15050,963224
2017-08-23,15150,15250,15250,15050,612553
2017-08-24,15150,15100,15350,15050,1109931
2017-08-25,15550,15250,15550,15250,1086491
2017-08-28,15600,15500,15600,15400,878749
2017-08-29,15300,15450,15550,15150,1019870
2017-08-30,15350,15400,15500,15250,876567
2017-08-31,14950,15350,15400,14850,1402703
2017-09-01,14950,14950,15000,14800,1087791
2017-09-04,14650,14450,14750,14450,907999
2017-09-05,13950,14650,14700,13850,2874363
2017-09-06,14000,13900,14000,13450,2255651
2017-09-07,14300,14000,14350,13950,1779103
2017-09-08,14300,14350,14350,14050,857928
2017-09-11,14350,14300,14500,14300,998825
2017-09-12,14400,14450,14500,14300,725969
2017-09-13,14350,14400,14450,13950,1253194
2017-09-14,14450,14400,14550,14250,1051852
2017-09-15,14750,14500,14750,14350,1247346
2017-09-18,14850,14700,14950,14650,951434
2017-09-19,14750,14800,14900,14600,911543
2017-09-20,14650,14850,14850,14550,852810
2017-09-21,14650,14650,14750,14400,1110726
2017-09-22,14950,14700,15000,14650,1357745
2017-09-25,14450,14900,14950,14300,1561056
2017-09-26,14200,14450,14450,13900,1659396
2017-09-27,14000,14200,14250,13950,1009363
2017-09-28,14350,14000,14400,13950,1010498
2017-09-29,14400,14400,14450,14300,714651
2017-10-10,14750,14700,14800,14500,1656144
2017-10-11,14600,14750,14900,14500,1231452
2017-10-12,14650,14550,14850,14550,1147169
2017-10-13,14600,14600,14800,14450,1388488
2017-10-16,14550,14650,14650,14400,1290933
2017-10-17,14600,14650,14700,14500,840034
2017-10-18,14450,14600,14600,14400,781624
2017-10-19,14400,14550,14600,14200,1535883
2017-10-20,14550,14450,14550,14250,1100501
2017-10-23,14300,14600,14600,14250,922865
2017-10-24,14650,14350,14700,14200,1581964
2017-10-25,15000,14700,15000,14500,1595443
2017-10-26,15100,15200,15300,14900,1831990
2017-10-27,15400,15150,15550,14950,2406127
2017-10-30,15550,15800,15800,15400,1478036
2017-10-31,15350,15450,15650,15200,1267561
2017-11-01,15450,15250,15550,15250,841840
2017-11-02,15500,15400,15600,15300,1146352
2017-11-03,15550,15550,15650,15450,483290
2017-11-06,15450,15500,15600,15300,829919
2017-11-07,15400,15400,15500,15200,907316
2017-11-08,15100,15300,15450,15000,912317
2017-11-09,15050,15150,15300,14950,1257548
2017-11-10,15050,15100,15150,14900,934787
2017-11-13,15050,15000,15150,14900,830958
2017-11-14,15100,15050,15200,14950,809904
2017-11-15,15200,15100,15200,14900,863151
2017-11-16,15350,15200,15350,15150,944286
2017-11-17,15300,15250,15400,15050,1079823
2017-11-20,15300,15300,15450,15200,636118
2017-11-21,15450,15350,15500,15150,1004690
2017-11-22,15800,15500,15800,15400,1484923
2017-11-23,15800,15900,15950,15700,775633
2017-11-24,15750,15800,15800,15650,385858
2017-11-27,15750,15650,15900,15650,785062
2017-11-28,15800,15700,15950,15650,791628
2017-11-29,15750,15900,15900,15700,376893
2017-11-30,15900,15950,16000,15750,1583207
2017-12-01,15300,15900,15950,15300,1199552
2017-12-04,15650,15300,15650,15200,867438
2017-12-05,15750,15550,15800,15500,601508
2017-12-06,15650,15700,15800,15550,839276
2017-12-07,15550,15550,15750,15500,754839
2017-12-08,15550,15550,15650,15450,547948
2017-12-11,15600,15700,15700,15500,530201
2017-12-12,15650,15550,15650,15450,715132
2017-12-13,15850,15700,15850,15650,1154240
2017-12-14,16100,15850,16300,15800,2818650
2017-12-15,16150,16100,16250,16000,947212
2017-12-18,16100,16100,16300,16050,650437
2017-12-19,16200,16150,16300,16100,748877
2017-12-20,16400,16150,16400,16100,868744
2017-12-21,16800,16450,16900,16400,1934844
2017-12-22,17200,16800,17350,16800,1973859
2017-12-26,17100,17300,17350,16850,1785025
2017-12-27,16600,16700,16750,16300,1595114
2017-12-28,16450,16550,16550,16200,1690866
2018-01-02,16400,16450,16450,16300,612644
2018-01-03,16450,16300,16550,16300,1076056
2018-01-04,16400,16550,16550,16150,1095684
2018-01-05,16750,16350,16950,16300,1358388
2018-01-08,16800,16900,16900,16500,1333799
2018-01-09,16800,16900,17200,16700,1348541
2018-01-10,16900,16800,17100,16800,1037103
2018-01-11,17100,17050,17150,16550,1311847
2018-01-12,17100,17250,17250,17000,846803
2018-01-15,16900,17100,17250,16750,866394
2018-01-16,16550,16800,16850,16400,1455267
2018-01-17,16850,16550,16850,16500,929867
2018-01-18,16500,16850,16900,16450,638981
2018-01-19,16700,16500,16700,16450,941571
2018-01-22,16550,16800,16800,16350,983081
2018-01-23,17000,16600,17100,16500,1293841
2018-01-24,16900,16950,17100,16850,688441
2018-01-25,16650,16850,17000,16550,1108469
2018-01-26,16600,16650,16700,16500,770149
2018-01-29,16650,16650,16800,16550,812745
2018-01-30,16750,16700,16900,16600,990967
2018-01-31,16650,16650,16700,16150,1206296
2018-02-01,16650,16650,16750,16450,608015
2018-02-02,16750,16600,16750,16550,690488
2018-02-05,17100,16650,17200,16600,1503860
2018-02-06,16300,16800,16850,16200,1704529
2018-02-07,16200,16500,16550,16100,1315804
2018-02-08,15950,16100,16200,15800,1321553
2018-02-09,15700,15500,16050,15300,1015665
2018-02-12,16450,15800,16500,15800,1044690
2018-02-13,16350,16600,16600,16250,874148
2018-02-14,16400,16400,16700,16250,968016
2018-02-19,16800,16750,16850,16600,718168
2018-02-20,16700,16850,16900,16500,501901
2018-02-21,16500,16550,16750,16400,940505
2018-02-22,16700,16500,16700,16350,653877
2018-02-23,16800,16600,16850,16600,731881
2018-02-26,17050,16800,17050,16750,775705
2018-02-27,17150,17150,17250,17000,1012699
2018-02-28,17200,17150,17200,16800,1090174
2018-03-02,16750,17200,17200,16700,762165
2018-03-05,16300,16650,16800,16200,781814
2018-03-06,16250,16400,16550,16150,780190
2018-03-07,16100,16150,16300,16050,745677
2018-03-08,16000,16300,16400,15350,3126364
2018-03-09,15400,16000,16000,15250,3679775
2018-03-12,15950,15450,16000,15400,1814148
2018-03-13,15850,15900,16000,15700,1130866
2018-03-14,15800,15800,15950,15700,1051558
2018-03-15,15800,15850,15900,15700,1155892
2018-03-16,16350,15850,16400,15800,1788212
2018-03-19,16350,16400,16450,16250,1414296
2018-03-20,16150,16300,16450,16000,719476
2018-03-21,16350,16100,16350,15950,625652
2018-03-22,16750,16450,16750,16400,1186626
2018-03-23,16000,16300,16500,15900,1118913
2018-03-26,16000,15950,16300,15800,709502
2018-03-27,16250,16300,16550,16200,839613
2018-03-28,15600,16150,16150,15400,1584396
2018-03-29,15600,15600,15650,15400,592887
2018-03-30,15350,15700,15750,15350,881141
2018-04-02,15150,15350,15400,15050,1046232
2018-04-03,14800,15000,15050,14600,1664589
2018-04-04,15050,14900,15300,14850,1464478
2018-04-05,15200,15150,15350,15000,514592
2018-04-06,15250,15200,15300,15100,596808
2018-04-09,15600,15250,15600,15200,987137
2018-04-10,15800,15450,15800,15300,813492
2018-04-11,15750,15700,15850,15600,603530
2018-04-12,15950,15800,16100,15700,803381
2018-04-13,15900,15950,16350,15750,1337489
2018-04-16,15800,16000,16000,15700,647497
2018-04-17,15700,15750,15900,15600,802877
2018-04-18,15800,15650,16000,15600,915654
2018-04-19,15750,15700,15850,15650,535071
2018-04-20,16050,15750,16100,15750,689672
2018-04-23,16600,16000,16650,15750,1495491
2018-04-24,16750,16600,16850,16400,1238317
2018-04-25,16600,16800,16850,16450,891655
2018-04-26,16450,16500,16650,16300,1059116
2018-04-27,16750,16550,16950,16550,1203348
2018-04-30,16850,16900,17100,16800,687651
2018-05-02,16750,16950,17000,16600,714142
2018-05-03,16400,16750,16800,16300,646513
2018-05-04,16400,16300,16500,16200,690931
2018-05-08,16350,16500,16600,16200,905935
2018-05-09,16750,16250,16900,16150,1761260
2018-05-10,16750,16700,17050,16700,854861
2018-05-11,16950,16800,17000,16750,875616
2018-05-14,16850,17000,17100,16750,603566
2018-05-15,16700,16850,16950,16600,631405
2018-05-16,17000,16700,17000,16600,651682
2018-05-17,16800,17000,17000,16700,692583
2018-05-18,16550,16700,16950,16450,607850
2018-05-21,16400,16500,16650,16400,492565
2018-05-23,16400,16400,16600,16350,709898
2018-05-24,16350,16450,16650,16300,493110
2018-05-25,16200,16400,16450,16100,674541
2018-05-28,16250,16250,16400,16100,540907
2018-05-29,16150,16250,16300,16100,366472
2018-05-30,15500,16000,16100,15350,1242527
2018-05-31,15600,15650,15700,15500,1370764
2018-06-01,15500,15600,15750,15450,781938
2018-06-04,15900,15650,15950,15600,834151
2018-06-05,16000,16000,16050,15750,659186
2018-06-07,16200,16350,16400,16150,822746
2018-06-08,16150,16200,16300,16050,367835
2018-06-11,16400,16150,16400,16100,412235
2018-06-12,16450,16400,16450,16100,606980
2018-06-14,16300,16400,16450,16150,761260
2018-06-15,16000,16300,16300,15800,1043830
2018-06-18,16250,16050,16400,16000,669919
2018-06-19,16050,16050,16250,15800,777728
2018-06-20,16050,16000,16300,16000,698717
2018-06-21,15600,15950,16100,15550,757347
2018-06-22,15700,15450,15950,15450,804611
2018-06-25,15700,15650,15850,15500,427544
2018-06-26,15750,15850,15850,15550,467169
2018-06-27,15700,15600,15900,15600,564053
2018-06-28,15250,15550,15650,15250,737249
2018-06-29,15400,15400,15600,15300,822924
2018-07-02,15400,15350,15650,15300,497914
2018-07-03,15150,15450,15500,15000,621695
2018-07-04,15200,15050,15300,15050,328023
2018-07-05,15450,15350,15500,15200,546505
2018-07-06,15750,15550,15900,15500,744431
2018-07-09,16050,15750,16150,15750,527706
2018-07-10,15900,16150,16200,15750,618407
2018-07-11,15900,15650,16000,15550,580288
2018-07-12,15600,16000,16000,15600,592066
2018-07-13,16000,15700,16000,15700,468176
2018-07-16,15850,15800,16000,15650,495060
2018-07-17,15650,15850,15900,15600,1086501
2018-07-18,15500,15700,15750,15450,486933
2018-07-19,15450,15550,15750,15350,395474
2018-07-20,15600,15500,15650,15400,493948
2018-07-23,15700,15650,15900,15550,899212
2018-07-24,15500,15650,15800,15450,810923
2018-07-25,15750,15550,15850,15550,845193
2018-07-26,15550,15850,15850,15450,759017
2018-07-27,15600,15650,15650,15400,478156
2018-07-30,15650,15550,15750,15450,509398
2018-07-31,15650,15650,15750,15550,878650
2018-08-01,15600,15750,15750,15550,945288
2018-08-02,15100,15600,15650,15050,1609712
2018-08-03,15200,15200,15200,15050,861368
2018-08-06,15200,15150,15300,15050,957105
2018-08-07,14900,15200,15250,14850,1511381
2018-08-08,15350,15000,15500,15000,1305951
2018-08-09,15350,15400,15450,15150,521857
2018-08-10,15200,15250,15500,15200,441870
2018-08-13,15200,15200,15300,15000,491659
2018-08-14,15150,15100,15200,15050,429168
2018-08-16,15300,15150,15350,15100,510324
2018-08-17,15250,15350,15400,15150,362986
2018-08-20,15050,15350,15350,15000,590050
2018-08-21,15100,15050,15250,15000,457512
2018-08-22,15100,15100,15150,15050,417747
2018-08-23,14950,15100,15150,14850,686307
2018-08-24,15050,14950,15050,14850,382811
2018-08-27,15050,15050,15100,14950,344976
2018-08-28,15150,15100,15300,15050,544550
2018-08-29,15100,15150,15300,15100,470519
2018-08-30,14900,15100,15150,14850,876066
2018-08-31,14900,14900,14950,14750,888839
2018-09-03,14800,14850,14950,14800,594585
2018-09-04,14700,14800,14850,14600,938834
2018-09-05,14500,14650,14750,14500,663605
2018-09-06,14350,14500,14650,14350,540909
2018-09-07,14650,14450,14650,14300,684092
2018-09-10,14650,14550,14700,14500,425222
2018-09-11,14550,14550,14650,14500,484704
2018-09-12,14550,14550,14650,14500,713871
2018-09-13,14700,14650,14750,14550,652573
2018-09-14,14700,14700,14800,14600,748653
2018-09-17,14550,14600,14700,14450,389538
2018-09-18,14500,14500,14550,14400,591902
2018-09-19,14350,14500,14550,14300,1002839
2018-09-20,14500,14400,14550,14350,833276
2018-09-21,14750,14600,14900,14550,1679776
2018-09-27,14950,14650,15000,14650,1187419
2018-09-28,15250,15000,15250,14950,888534
2018-10-01,15300,15250,15400,15200,711262
2018-10-02,15200,15250,15350,15100,925435
2018-10-04,15550,15300,15600,15250,1315610
2018-10-05,15350,15450,15600,15250,730283
2018-10-08,15350,15400,15500,15300,459898
2018-10-10,15100,15500,15500,15100,798647
2018-10-11,14300,14650,14900,14250,1756133
2018-10-12,14450,14350,14600,14250,878134
2018-10-15,14450,14450,14550,14250,828972
2018-10-16,14450,14450,14600,14400,653598
2018-10-17,14550,14550,14800,14500,676579
2018-10-18,14400,14550,14600,14300,648880
2018-10-19,14450,14300,14550,14250,756229
2018-10-22,14650,14400,14700,14350,518711
2018-10-23,14350,14550,14600,14300,638059
2018-10-24,14750,14450,14800,14400,1079121
2018-10-25,14500,14550,14650,14350,998192
2018-10-26,15000,14750,15350,14750,2528594
2018-10-29,14900,15050,15250,14850,1119203
2018-10-30,14400,14900,14950,14350,1845022
2018-10-31,14850,14400,14950,14200,1474061
2018-11-01,14700,14900,15050,14600,1042440
2018-11-02,15000,14650,15000,14650,860719
2018-11-05,15050,14850,15050,14750,708435
2018-11-06,15100,15100,15200,14900,633227
2018-11-07,15050,15150,15300,14950,912255
2018-11-08,15350,15250,15400,15200,897043
2018-11-09,15100,15200,15300,15050,619988
2018-11-12,15300,15000,15350,15000,499608
2018-11-13,15300,15100,15300,15000,657653
2018-11-14,15200,15200,15300,15000,574505
2018-11-15,15050,15050,15200,14900,701490
2018-11-16,15050,15100,15100,14950,438574
2018-11-19,14900,14950,15100,14850,581532
2018-11-20,15000,14850,15050,14750,502274
2018-11-21,14900,14900,15000,14850,438049
2018-11-22,15050,14900,15100,14850,368775
2018-11-23,15050,15050,15100,15000,342016
2018-11-26,15100,15100,15150,14950,448449
2018-11-27,15100,15100,15200,15000,477052
2018-11-28,14950,15150,15200,14850,698373
2018-11-29,15100,15050,15150,15000,556390
2018-11-30,14800,15100,15150,14750,1080009
2018-12-03,14800,14900,15000,14800,688322
2018-12-04,14900,14850,14900,14750,666625
2018-12-05,14850,14800,14900,14600,924151
2018-12-06,14800,14900,14900,14750,529187
2018-12-07,14800,14850,14900,14750,410497
2018-12-10,14450,14650,14700,14300,1371465
2018-12-11,14350,14450,14500,14300,823993
2018-12-12,14500,14450,14650,14350,1060310
2018-12-13,14650,14600,14850,14550,1493137
2018-12-14,14950,14700,14950,14650,840396
2018-12-17,14800,14950,15050,14750,967506
2018-12-18,15000,14800,15000,14700,1012790
2018-12-19,15050,15000,15150,14900,923351
2018-12-20,15150,15050,15200,14950,880255
2018-12-21,15250,15200,15250,15000,1072604
2018-12-24,15050,15200,15200,14950,976242
2018-12-26,14900,14900,15000,14600,1849831
2018-12-27,14050,14450,14500,14000,2245045
2018-12-28,14050,14050,14200,13900,1530971
2019-01-02,13550,13950,14000,13350,1546090
2019-01-03,13650,13600,13750,13450,1236205
2019-01-04,13350,13600,13600,13300,1301930
2019-01-07,13300,13450,13600,13150,1968026
2019-01-08,13450,13300,13450,13100,972156
2019-01-09,13650,13450,13700,13400,800438
2019-01-10,13550,13600,13700,13500,963101
2019-01-11,13650,13550,13700,13450,974342
2019-01-14,13400,13650,13700,13300,1053857
2019-01-15,13700,13450,13750,13400,1184853
2019-01-16,13900,13700,13900,13700,883356
2019-01-17,13850,13950,14000,13650,939646
2019-01-18,13750,13900,13950,13650,825532
2019-01-21,13700,13800,13800,13650,555983
2019-01-22,13600,13700,13750,13500,835059
2019-01-23,13650,13650,13750,13550,1482242
2019-01-24,13850,13600,13850,13600,1038611
2019-01-25,13900,13750,13900,13750,814035
2019-01-28,13850,13900,13950,13800,660455
2019-01-29,13950,13900,13950,13800,1019353
2019-01-30,14150,14000,14200,13850,1200654
2019-01-31,14250,14250,14400,14100,1561298
2019-02-01,14350,14250,14500,14250,1136012
2019-02-07,14500,14450,14600,14250,898972
2019-02-08,14050,14500,14550,13950,1762899
2019-02-11,13900,14050,14100,13800,1260222
2019-02-12,13900,13900,13950,13800,605671
2019-02-13,14050,13950,14100,13900,987400
2019-02-14,14100,14000,14100,13800,995928
2019-02-15,14000,14000,14100,13900,712797
2019-02-18,14250,14100,14300,14050,1025110
2019-02-19,14050,14200,14250,14000,722188
2019-02-20,14050,14000,14050,13850,1552496
2019-02-21,14100,14000,14100,13950,843823
2019-02-22,14000,14000,14100,13900,874943
2019-02-25,14150,13950,14150,13950,685417
2019-02-26,14000,14100,14150,13950,629914
2019-02-27,14050,14000,14050,13900,520904
2019-02-28,13950,14100,14100,13900,1084214
2019-03-04,13850,13950,14100,13850,1318817
2019-03-05,14000,13850,14000,13850,734205
2019-03-06,13950,14000,14050,13850,623783
2019-03-07,13950,14050,14100,13900,802744
2019-03-08,13800,13900,13950,13750,613105
2019-03-11,13950,13800,14050,13750,804836
2019-03-12,14150,14050,14200,13950,1132691
2019-03-13,14200,14150,14250,14050,836991
2019-03-14,14200,14250,14300,14050,1040141
2019-03-15,14600,14150,14600,14150,2078710
2019-03-18,14650,14600,14700,14500,671078
2019-03-19,14700,14700,14700,14500,513525
2019-03-20,14500,14600,14650,14400,665007
2019-03-21,14350,14400,14550,14250,770624
2019-03-22,14200,14250,14300,14150,633160
2019-03-25,14150,14050,14250,13950,699990
2019-03-26,13950,14150,14150,13950,764279
2019-03-27,14100,14050,14200,14000,440032
2019-03-28,13950,14050,14100,13900,482063
2019-03-29,14050,14050,14150,14000,798691
2019-04-01,14350,14150,14450,14100,787277
2019-04-02,14550,14400,14600,14350,638543
2019-04-03,14550,14400,14600,14350,552110
2019-04-04,14650,14500,14700,14500,685174
2019-04-05,14600,14600,14750,14450,368432
2019-04-08,14500,14550,14700,14450,412279
2019-04-09,14450,14400,14600,14400,475222
2019-04-10,14550,14350,14600,14250,590958
2019-04-11,14450,14600,14650,14400,800178
2019-04-12,14700,14500,14700,14500,483676
2019-04-15,14600,14650,14750,14600,429352
2019-04-16,14650,14500,14700,14500,302704
2019-04-17,14650,14600,14700,14500,309591
2019-04-18,14450,14700,14700,14350,549716
2019-04-19,14450,14450,14550,14400,207000
2019-04-22,14450,14450,14550,14400,239531
2019-04-23,14550,14450,14600,14350,444600
2019-04-24,14200,14500,14500,14200,753118
2019-04-25,14300,14250,14350,14200,455076
2019-04-26,14100,14300,14350,14100,679489
2019-04-29,14400,14150,14400,14100,372229
2019-04-30,14150,14300,14500,14150,631043
2019-05-02,14450,14100,14450,14100,706991
2019-05-03,14200,14350,14450,14200,484698
2019-05-07,14300,14100,14300,14100,601914
2019-05-08,14250,14200,14400,14150,502799
2019-05-09,13900,14250,14300,13900,880681
2019-05-10,14000,13950,14100,13950,621061
2019-05-13,13900,14100,14100,13850,467721
2019-05-14,13900,13900,14000,13750,790973
2019-05-15,13950,13900,14050,13800,614091
2019-05-16,14000,13900,14050,13850,618035
2019-05-17,13950,14050,14050,13950,591250
2019-05-20,13800,13950,14000,13800,549665
2019-05-21,14000,13750,14000,13750,598457
2019-05-22,13950,13950,14000,13800,592683
2019-05-23,13900,13950,14000,13850,618258
2019-05-24,13900,13850,14000,13850,523836
2019-05-27,13900,13950,13950,13850,339276
2019-05-28,13750,13950,13950,13750,1598572
2019-05-29,13650,13850,13850,13600,732218
2019-05-30,14000,13700,14000,13600,803977
2019-05-31,13850,13900,13950,13750,710571
2019-06-03,13900,13800,14000,13700,721226
2019-06-04,13950,13900,14000,13850,614093
2019-06-05,13850,14050,14050,13850,457217
2019-06-07,13850,13800,13900,13800,527814
2019-06-10,13950,13900,13950,13850,378464
2019-06-11,13950,13950,14000,13900,444563
2019-06-12,14000,14000,14100,13900,615776
2019-06-13,13950,13950,14050,13750,1201675
2019-06-14,13950,13900,13950,13800,517265
2019-06-17,13900,13950,14000,13850,389141
2019-06-18,14050,13900,14050,13900,578969
2019-06-19,14050,14100,14150,14050,469120
2019-06-20,13950,14150,14150,13900,739207
2019-06-21,13900,13950,14050,13900,643366
2019-06-24,13950,14000,14050,13950,542024
2019-06-25,13950,13950,14050,13900,610855
2019-06-26,14050,13900,14050,13900,496543
2019-06-27,14050,14000,14150,13950,575781
2019-06-28,14050,14050,14200,14050,637285
2019-07-01,14100,14150,14200,14000,446892
2019-07-02,14050,14000,14050,13950,510904
2019-07-03,13800,14000,14050,13750,824596
2019-07-04,13900,13850,13900,13750,502537
2019-07-05,13850,13900,13900,13800,273295
2019-07-08,13750,13800,13850,13700,506117
2019-07-09,13650,13700,13800,13650,392740
2019-07-10,13550,13650,13700,13550,623005
2019-07-11,13600,13550,13750,13500,559027
2019-07-12,13750,13650,13750,13600,526428
2019-07-15,13900,13750,13900,13700,601197
2019-07-16,13800,13850,13900,13700,686988
2019-07-17,13800,13750,13850,13700,592604
2019-07-18,13700,13750,13800,13650,504753
2019-07-19,13800,13750,13800,13700,345172
2019-07-22,13750,13800,13850,13700,372377
2019-07-23,13850,13750,13950,13750,598915
2019-07-24,13900,13850,14000,13800,894363
2019-07-25,13700,13900,13950,13700,665292
2019-07-26,13550,13650,13700,13550,754387
2019-07-29,13300,13550,13650,13300,728390
2019-07-30,13200,13400,13400,13200,471919
2019-07-31,13150,13200,13300,13150,762160
2019-08-01,13050,13150,13250,13050,544743
2019-08-02,12650,13000,13100,12600,1042364
2019-08-05,12600,12550,12750,12500,1091910
2019-08-06,12550,12500,12800,12250,1506923
2019-08-07,12600,12600,12700,12400,889731
2019-08-08,12400,12550,12650,12400,1168693
2019-08-09,12700,12500,12800,12450,691453
2019-08-12,12450,12700,12700,12450,622087
2019-08-13,12150,12350,12400,12100,967649
2019-08-14,12100,12250,12300,12100,764468
2019-08-16,12100,12050,12200,12000,637181
2019-08-19,12350,12100,12400,12100,632860
2019-08-20,12250,12300,12350,12200,651559
2019-08-21,12250,12300,12350,12200,426267
2019-08-22,12200,12300,12350,12200,925381
2019-08-23,12150,12250,12250,12050,630500
2019-08-26,11950,11950,12050,11850,981235
2019-08-27,11800,12000,12100,11800,1340489
2019-08-28,12000,11800,12050,11750,694360
2019-08-29,12050,12050,12100,11900,443320
2019-08-30,12400,12150,12450,12100,990163
2019-09-02,12400,12350,12450,12250,340481
2019-09-03,12300,12350,12450,12250,501541
2019-09-04,12350,12250,12350,12200,674749
2019-09-05,12400,12350,12500,12300,751555
2019-09-06,12500,12400,12600,12400,723351
2019-09-09,12700,12450,12800,12450,1535977
2019-09-10,13000,12700,13100,12650,2108793
2019-09-11,13300,12950,13300,12950,1687890
2019-09-16,13400,13300,13450,13250,951627
2019-09-17,13300,13250,13400,13200,844859
2019-09-18,13350,13300,13400,13200,784335
2019-09-19,13200,13350,13350,13050,891920
2019-09-20,13450,13100,13450,13100,836289
2019-09-23,13500,13450,13500,13400,540487
2019-09-24,13300,13500,13550,13250,843548
2019-09-25,13300,13300,13400,13300,633028
2019-09-26,13400,13350,13450,13300,475426
2019-09-27,12850,13450,13450,12850,1332146
2019-09-30,13200,12850,13200,12850,856713
2019-10-01,13200,13100,13250,13050,513976
2019-10-02,12950,13150,13150,12950,891769
2019-10-04,12750,12900,12950,12750,719355
2019-10-07,12800,12850,12900,12750,396854
2019-10-08,12550,12800,12850,12550,1818725
2019-10-10,12300,12400,12500,12200,1925943
2019-10-11,12450,12350,12600,12300,1536007
2019-10-14,12750,12550,12850,12500,968307
2019-10-15,12650,12650,12750,12600,1059148
2019-10-16,12650,12700,12850,12600,1673070
2019-10-17,12750,12600,12800,12550,824501
2019-10-18,12600,12750,12850,12500,1205252
2019-10-21,12700,12500,12700,12500,484282
2019-10-22,12850,12700,12850,12700,1199084
2019-10-23,12600,12800,12800,12600,859235
2019-10-24,12700,12600,12700,12550,830842
2019-10-25,12700,12650,12700,12500,905407
2019-10-28,12100,12650,12650,12050,3066015
2019-10-29,12050,12150,12150,12000,1425304
2019-10-30,11800,12100,12150,11800,1832894
2019-10-31,11800,11850,11950,11800,1683760
2019-11-01,11900,11800,11900,11800,798879
2019-11-04,12100,11950,12100,11900,1088262
2019-11-05,12200,12100,12200,12050,1022321
2019-11-06,12100,12200,12250,12100,657413
2019-11-07,12250,12050,12300,12050,997816
2019-11-08,12250,12250,12400,12200,1083176
2019-11-11,12250,12250,12350,12200,756400
2019-11-12,12300,12250,12350,12200,962213
2019-11-13,12150,12300,12350,12100,1393155
2019-11-14,12000,12150,12150,11950,2071043
2019-11-15,12250,12000,12300,12000,1445821
2019-11-18,12250,12300,12300,12100,925919
2019-11-19,12100,12150,12200,12100,1347971
2019-11-20,12100,12100,12200,12050,2087841
2019-11-21,11900,12100,12100,11850,2306766
2019-11-22,11900,11900,11950,11850,1617169
2019-11-25,12000,11900,12050,11900,1357311
2019-11-26,11900,12000,12000,11900,2323894
2019-11-27,11950,11950,12000,11850,1307126
2019-11-28,11900,11900,11950,11800,1404533
2019-11-29,11750,11900,11950,11700,2045126
2019-12-02,11850,11750,11850,11700,1515447
2019-12-03,11750,11800,11850,11700,1463040
2019-12-04,11750,11700,11750,11550,1543193
2019-12-05,11750,11750,11800,11700,989875
2019-12-06,11900,11800,11900,11750,899497
2019-12-09,11900,11900,11950,11800,1079212
2019-12-10,11850,11850,11950,11850,947065
2019-12-11,11850,11850,11900,11750,1796182
2019-12-12,12100,11900,12100,11850,2548546
2019-12-13,12400,12150,12450,12150,3006285
2019-12-16,12250,12450,12500,12250,1727050
2019-12-17,12250,12250,12300,12050,2318712
2019-12-18,12400,12250,12450,12200,1777513
2019-12-19,12350,12350,12400,12300,1148372
2019-12-20,12300,12350,12400,12300,1733966
2019-12-23,12450,12350,12450,12300,1596366
2019-12-24,12400,12450,12500,12350,1970859
2019-12-26,12500,12400,12500,12400,3311160
2019-12-27,11900,11900,11950,11800,3927328
2019-12-30,11800,11850,11900,11750,905560
2020-01-02,11550,11750,11800,11550,2004412
2020-01-03,11600,11600,11750,11550,1478623
2020-01-06,11350,11550,11550,11300,1840398
2020-01-07,11400,11400,11450,11350,1027565
2020-01-08,11150,11300,11350,11000,2053986
2020-01-09,11100,11200,11350,11050,2011621
2020-01-10,11100,11100,11200,11050,964214
2020-01-13,11150,11050,11150,11000,1299071
2020-01-14,11200,11150,11250,11150,1547190
2020-01-15,11250,11200,11350,11200,963366
2020-01-16,11200,11250,11300,11100,867257
2020-01-17,11250,11150,11250,11100,903772
2020-01-20,11250,11250,11350,11200,1217547
2020-01-21,11200,11250,11300,11200,800253
2020-01-22,11150,11200,11250,11100,995026
2020-01-23,11100,11150,11200,11100,865821
2020-01-28,10700,10950,11000,10700,2283509
2020-01-29,10800,10750,10850,10700,1069701
2020-01-30,10800,10800,10950,10800,1051202
2020-01-31,10750,10900,10900,10750,1016276
2020-02-03,10650,10650,10700,10500,1371028
2020-02-04,10550,10700,10700,10500,1604177
2020-02-05,10600,10600,10750,10550,1222152
2020-02-06,10900,10600,10950,10600,1587087
2020-02-07,10850,10850,10850,10700,1241093
2020-02-10,10600,10750,10800,10550,2015197
2020-02-11,10600,10600,10700,10550,1390599
2020-02-12,10500,10600,10650,10450,2654683
2020-02-13,10400,10500,10550,10400,1681662
2020-02-14,10200,10400,10450,10150,3166171
2020-02-17,10150,10150,10250,10100,1576712
2020-02-18,10050,10150,10150,10000,1500995
2020-02-19,10100,10050,10150,10000,1542470
2020-02-20,10000,10100,10150,10000,1213375
2020-02-21,9900,9980,9990,9900,1850503
2020-02-24,9480,9680,9720,9480,2460837
2020-02-25,9690,9320,9840,9320,1703737
2020-02-26,9660,9550,9750,9500,1497075
2020-02-27,9780,9600,9820,9600,1403170
2020-02-28,9510,9700,9720,9450,2529664
2020-03-02,9430,9490,9580,9410,1313790
2020-03-03,9390,9510,9580,9390,1549972
2020-03-04,9450,9380,9540,9330,1879329
2020-03-05,9390,9490,9500,9350,2157354
2020-03-06,9020,9320,9360,8950,3798856
2020-03-09,8520,8860,8870,8500,2732695
2020-03-10,8410,8300,8480,8290,1878506
2020-03-11,8420,8390,8620,8360,2129277
2020-03-12,7910,8320,8350,7800,4060421
2020-03-13,7450,7150,7650,7020,4868340
2020-03-16,7100,7480,7640,7100,3104062
2020-03-17,6710,6600,6870,6500,3685283
2020-03-18,6510,6710,6790,6510,2618531
2020-03-19,5870,6510,6600,5860,4156109
2020-03-20,6620,6030,6620,5900,3698474
2020-03-23,6130,6150,6410,6010,2587895
2020-03-24,6680,6330,6760,6160,2411046
2020-03-25,7370,7070,7470,7030,3811848
2020-03-26,7270,7400,7510,7160,3906989
2020-03-27,7370,7600,7670,7220,2917213
2020-03-30,7270,7130,7410,6980,2169902
2020-03-31,7500,7400,7560,7280,2696258
2020-04-01,7160,7400,7550,7160,2277600
2020-04-02,7230,7160,7300,7000,2046811
2020-04-03,7230,7230,7300,7100,1880217
2020-04-06,7440,7230,7450,7210,2517463
2020-04-07,7560,7650,7800,7450,2976291
2020-04-08,7450,7510,7590,7430,2103995
2020-04-09,7510,7570,7600,7450,2155700
2020-04-10,7820,7590,7840,7520,3715056
2020-04-13,7750,7770,8040,7710,3243711
2020-04-14,7900,7830,7900,7750,1866762
2020-04-16,7720,7780,7820,7630,2611738
2020-04-17,7880,7790,7930,7780,2806396
2020-04-20,7700,7800,7830,7650,3925258
2020-04-21,7480,7560,7620,7400,3416231
2020-04-22,7340,7270,7360,7210,3578458
2020-04-23,7320,7370,7410,7300,2632930
2020-04-24,7200,7300,7300,7190,2462628
2020-04-27,7620,7230,7710,7230,4822565
2020-04-28,7720,7780,8090,7640,5874015
2020-04-29,7900,7790,8020,7750,4387448
2020-05-04,7660,7740,7800,7620,3212983
2020-05-06,7670,7770,7790,7620,2286710
2020-05-07,7720,7650,7760,7590,1809219
2020-05-08,7740,7770,7820,7710,1891292
2020-05-11,7600,7740,7770,7600,1831910
2020-05-12,7440,7600,7600,7400,2375026
2020-05-13,7450,7360,7450,7310,1711980
2020-05-14,7370,7360,7410,7320,1867079
2020-05-15,7550,7480,7630,7390,2522150
2020-05-18,7460,7570,7600,7420,1546786
2020-05-19,7730,7670,7800,7670,2869594
2020-05-20,7680,7640,7720,7620,1459404
2020-05-21,7740,7740,7770,7680,1907202
2020-05-22,7560,7750,7750,7550,1810736
2020-05-25,7620,7600,7620,7520,955351
2020-05-26,7770,7640,7810,7580,2471172
2020-05-27,7960,7860,7990,7810,4295846
2020-05-28,8240,8170,8380,8060,7549725
2020-05-29,8280,8110,8400,8030,4819669
2020-06-01,8480,8300,8500,8300,2861703
2020-06-02,9000,8470,9050,8460,5549703
2020-06-03,9730,9270,9960,9140,8315050
2020-06-04,9540,9900,10150,9370,6349119
2020-06-05,9730,9560,9790,9450,3110692
2020-06-08,9680,9990,10000,9640,2862958
2020-06-09,9480,9630,9750,9350,3464519
2020-06-10,9280,9480,9500,9240,2561458
2020-06-11,8840,9110,9120,8780,6190796
2020-06-12,8590,8290,8600,8290,3467501
2020-06-15,8310,8550,8810,8310,3511295
2020-06-16,8900,8450,8920,8450,2692428
2020-06-17,8820,8890,8890,8620,2100867
2020-06-18,8810,8740,8860,8690,1594860
2020-06-19,8640,8900,8910,8640,3523066
2020-06-22,8400,8560,8590,8400,2197121
2020-06-23,8270,8450,8530,8190,2305389
2020-06-24,8300,8300,8410,8280,1618551
2020-06-25,8110,8280,8280,8100,1791323
2020-06-26,8180,8240,8290,8180,1449752
2020-06-29,8020,8000,8050,7950,1720515
2020-06-30,8080,8080,8200,8060,1493595
2020-07-01,8120,8120,8250,8110,1116031
2020-07-02,8150,8110,8180,8100,932932
2020-07-03,8170,8170,8260,8120,967410
2020-07-06,8210,8170,8220,8070,1480755
2020-07-07,8140,8270,8330,8140,1655384
2020-07-08,8130,8090,8190,8090,1331489
2020-07-09,8020,8150,8160,8020,1803494
2020-07-10,7870,8000,8020,7860,2175370
2020-07-13,8150,7980,8150,7900,1537523
2020-07-14,8100,8060,8100,8020,979442
2020-07-15,8260,8170,8380,8160,2221196
2020-07-16,8290,8300,8370,8180,1429668
2020-07-17,8200,8280,8300,8180,1294068
2020-07-20,8330,8180,8340,8140,1604882
2020-07-21,8260,8330,8400,8200,1740152
2020-07-22,8350,8320,8600,8300,3437481
2020-07-23,8250,8350,8380,8210,1877647
2020-07-24,8250,8210,8330,8170,1220735
2020-07-27,8290,8250,8400,8250,1210824
2020-07-28,8300,8300,8400,8250,1916364
2020-07-29,8260,8250,8340,8220,1200391
2020-07-30,8240,8270,8340,8220,1445972
2020-07-31,8110,8240,8250,8110,2051856
2020-08-03,8080,8140,8160,8070,1136832
2020-08-04,8200,8070,8220,8070,1361938
2020-08-05,8160,8200,8240,8120,1253971
2020-08-06,8290,8180,8400,8170,2724744
2020-08-07,8230,8320,8330,8170,1585276
2020-08-10,8400,8260,8410,8230,3094346
2020-08-11,8680,8500,8690,8450,4207516
2020-08-12,8800,8750,8890,8570,4199990
2020-08-13,8820,8800,8860,8740,3430244
2020-08-14,8700,8820,8830,8610,1991022
2020-08-18,8300,8620,8650,8300,2600765
2020-08-19,8390,8320,8550,8320,1330333
2020-08-20,8120,8320,8380,8120,2494703
2020-08-21,8190,8160,8270,8150,1331757
2020-08-24,8280,8190,8300,8110,1120572
2020-08-25,8420,8360,8440,8330,1392604
2020-08-26,8350,8380,8410,8220,1463232
2020-08-27,8220,8310,8310,8200,1176456
2020-08-28,8260,8270,8360,8230,1177457
2020-08-31,8090,8280,8320,8090,2731627
2020-09-01,8170,8090,8210,8080,1375302
2020-09-02,8220,8200,8230,8160,893824
2020-09-03,8290,8230,8340,8230,1464078
2020-09-04,8200,8170,8230,8140,1227206
2020-09-07,8270,8240,8290,8180,1203100
2020-09-08,8230,8300,8360,8220,1994391
2020-09-09,8130,8160,8190,8090,2659641
2020-09-10,8200,8160,8200,8140,1621707
2020-09-11,8180,8130,8180,8120,1097220
2020-09-14,8200,8200,8230,8150,1440155
2020-09-15,8170,8200,8210,8150,1801216
2020-09-16,8150,8150,8170,8120,1546812
2020-09-17,8120,8140,8160,8100,1533685
2020-09-18,8000,8140,8140,8000,3530713
2020-09-21,8000,8050,8090,7980,1767710
2020-09-22,7880,7970,8000,7870,2091223
2020-09-23,7910,7900,7920,7850,1691834
2020-09-24,7790,7880,7880,7780,1526369
2020-09-25,7850,7840,7920,7830,998281
2020-09-28,7910,7910,7960,7880,968554
2020-09-29,8010,7990,8050,7980,1293592
2020-10-05,8110,8040,8180,8010,1987602
2020-10-06,8110,8120,8180,8100,1300691
2020-10-07,8160,8090,8180,8040,1317017
2020-10-08,8150,8180,8190,8120,1579611
2020-10-12,8140,8150,8160,8080,1719441
2020-10-13,8160,8150,8170,8100,1118700
2020-10-14,8090,8150,8160,8080,1399974
2020-10-15,8080,8090,8100,8040,1058721
2020-10-16,8080,8120,8120,8050,785022
2020-10-19,8220,8090,8280,8090,2782966
2020-10-20,8210,8190,8250,8130,1558266
2020-10-21,8280,8220,8290,8180,1816679
2020-10-22,8450,8270,8460,8250,3325898
2020-10-23,8720,8530,8760,8500,4742543
2020-10-26,8520,8750,8790,8510,3362915
2020-10-27,8340,8430,8440,8310,2512353
2020-10-28,8430,8270,8460,8260,1518408
2020-10-29,8320,8270,8350,8240,2293721
2020-10-30,8170,8320,8370,8170,2257045
2020-11-02,8440,8170,8480,8170,2430609
2020-11-03,8500,8490,8560,8430,1886873
2020-11-04,8450,8590,8600,8390,1881407
2020-11-05,8550,8510,8560,8450,1639658
2020-11-06,8570,8590,8600,8540,1412805
2020-11-09,8630,8600,8660,8570,1855408
2020-11-10,8860,8900,8950,8740,4772839
2020-11-11,9250,8880,9260,8870,5795663
2020-11-12,9060,9200,9220,9040,3504609
2020-11-13,9020,8980,9120,8930,2652282
2020-11-16,9150,9060,9250,9030,2834554
2020-11-17,9100,9200,9290,9060,2427691
2020-11-18,9120,9100,9130,9060,1613090
2020-11-19,9080,9110,9110,9020,1729711
2020-11-20,9330,9200,9330,9170,3667645
2020-11-23,9510,9360,9520,9270,3113168
2020-11-24,9570,9550,9590,9480,2629660
2020-11-25,9680,9630,9790,9490,3803371
2020-11-26,9630,9680,9680,9540,2118519
2020-11-27,9620,9630,9660,9550,1387506
2020-11-30,9300,9630,9670,9300,4127886
2020-12-01,9500,9390,9520,9380,1546795
2020-12-02,9560,9560,9590,9450,2012130
2020-12-03,9580,9590,9600,9510,1471859
2020-12-04,9590,9550,9620,9510,2096022
2020-12-07,9460,9560,9590,9380,2426097
2020-12-08,9350,9420,9430,9300,2452593
2020-12-09,9420,9320,9490,9310,1856373
2020-12-10,9420,9440,9470,9340,4130688
2020-12-11,9520,9470,9570,9450,2609850
2020-12-14,9420,9530,9540,9420,2243696
2020-12-15,9350,9420,9430,9320,2053875
2020-12-16,9450,9410,9480,9380,1995011
2020-12-17,9440,9430,9450,9350,1752607
2020-12-18,9360,9440,9450,9360,2285719
2020-12-21,9410,9390,9420,9320,1855041
2020-12-22,9330,9410,9420,9330,1714044
2020-12-23,9350,9330,9380,9310,1536206
2020-12-24,9450,9390,9500,9360,3301952
2020-12-28,9480,9500,9530,9450,6854351
2020-12-29,8880,9000,9030,8850,6722586
2020-12-30,8840,8850,8860,8650,3840409
2021-01-04,8620,8860,8860,8610,4120038
2021-01-05,8710,8580,8710,8550,2863048
2021-01-06,8700,8720,8860,8630,4173194
2021-01-07,8870,8900,8930,8820,5166139
2021-01-08,8830,8950,8950,8780,4133444
2021-01-11,8670,8830,8830,8580,4981137
2021-01-12,8680,8630,8770,8580,3264949
2021-01-13,8880,8760,8890,8740,4524400
2021-01-14,8840,8900,8910,8800,2769776
2021-01-15,8670,8880,8890,8670,3345712
2021-01-18,8560,8640,8640,8540,2860178
2021-01-19,8630,8600,8680,8550,1983336
2021-01-20,8560,8630,8640,8540,2345818
2021-01-21,8570,8580,8590,8510,2165365
2021-01-22,8480,8550,8560,8470,2354910
2021-01-25,8420,8440,8450,8370,2566266
2021-01-26,8280,8420,8440,8270,3788576
2021-01-27,8240,8320,8360,8220,2071823
2021-01-28,8080,8160,8170,8030,2931712
2021-01-29,7830,8120,8130,7830,4586758
2021-02-01,8160,7840,8250,7830,2696592
2021-02-02,8190,8160,8230,8110,1414090
2021-02-03,8240,8260,8290,8130,1672567
2021-02-04,8110,8230,8230,8080,1509279
2021-02-05,8230,8160,8230,8140,1725976
2021-02-08,8490,8290,8550,8250,3918623
2021-02-09,8420,8580,8590,8370,1984690
2021-02-10,8470,8460,8500,8340,1598062
2021-02-15,8470,8520,8540,8460,1449500
2021-02-16,8440,8470,8480,8370,990855
2021-02-17,8500,8490,8550,8440,1904397
2021-02-18,8400,8500,8520,8400,1350572
2021-02-19,8460,8400,8460,8270,1815975
2021-02-22,8420,8490,8510,8420,1828356
2021-02-23,8460,8480,8560,8440,1609470
2021-02-24,8420,8480,8540,8410,2002790
2021-02-25,8520,8470,8530,8430,1704975
2021-02-26,8330,8420,8450,8310,2858023
2021-03-02,8390,8400,8480,8360,1410580
2021-03-03,8540,8380,8550,8370,2070910
2021-03-04,8580,8540,8650,8470,2495334
2021-03-05,8650,8580,8760,8580,3800549
2021-03-08,8850,8730,8850,8680,4294872
2021-03-09,8990,8960,9040,8860,6055989
2021-03-10,8990,8850,8990,8770,3432807
2021-03-11,9010,9050,9170,8980,4134258
2021-03-12,8960,8960,8980,8850,2416771
2021-03-15,9020,9020,9070,8980,2054784
2021-03-16,9100,9020,9110,9020,2089916
2021-03-17,9110,9100,9140,9050,1569225
2021-03-18,9130,9110,9140,9000,2824744
2021-03-19,9120,9220,9230,9070,3439439
2021-03-22,9110,9110,9130,9040,1671812
2021-03-23,9010,9070,9120,9000,1677696
2021-03-24,8900,8950,9010,8890,1836301
2021-03-25,9030,8900,9080,8850,1780315
2021-03-26,9030,9070,9110,9020,1481865
2021-03-29,9080,9040,9080,8960,1730505
2021-03-30,9140,9080,9160,9050,1916771
2021-03-31,9160,9170,9210,9120,2793161
2021-04-01,9090,9170,9180,9050,1764117
2021-04-02,9040,9080,9090,9020,1097836
2021-04-05,9080,9050,9090,9000,865969
2021-04-06,9060,9080,9110,9030,1094799
2021-04-07,9170,9060,9240,9060,3115090
2021-04-08,9160,9240,9240,9160,1825375
2021-04-09,9160,9150,9180,9120,1079881
2021-04-12,9180,9160,9200,9120,962576
2021-04-13,9200,9180,9200,9160,1100465
2021-04-14,9160,9200,9210,9130,1242141
2021-04-15,9240,9160,9250,9160,1655068